Overlay Shares Large Cap Equity ETF (OVL) Exchange: NYSE ARCA
Data as of May 2, 2025
$42.57 ($0.38) 0.90%
Overlay Shares Large Cap Equity ETF - Daily Information
Click for more stock information on Overlay Shares Large Cap Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $42.28 |
Previous Close | $42.57 |
High | $42.57 |
Low | $42.10 |
Adjusted Open | $42.28 |
Previous Adjusted Close | $42.57 |
Adjusted High | $42.57 |
Adjusted Low | $42.10 |
About Overlay Shares Large Cap Equity ETF (OVL)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its objective by (i) investing in one or more other ETFs that seek to obtain exposure to the performance of U.S. large cap equity securities or directly in the securities held by such ETFs (collectively, the “Underlying Investments”) and (ii) selling and purchasing listed short-term put options to generate income to the Fund (the “Overlay Strategy”).The Fund’s Overlay Strategy seeks to generate income for the Fund by utilizing a “put spread” consisting of the sale of exchange-listed short-term put options (“Short Puts”) with a notional value (strike price times the value of the shares) up to 100% of the Fund’s net assets and the purchase of an identical number of short-term put options (“Long Puts”) with a lower strike price. The Fund seeks to generate income from the sale and purchase of put options with a lower strike price to hedge against a decline in the options’ underlying asset, the S&P 500 Index, which consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization.A put option gives the purchaser of the option, in exchange for the premium paid, the right to sell the underlying asset at a specified price (“strike price”) at a specified date (“expiration date”). In contrast, the seller of a put option, in exchange for the premium received, is obligated to sell the underlying asset at the strike price on the expiration date. In the event the underlying asset declines in value, the value of a put option will generally increase. In the event the underlying asset appreciates in value, the value of a put option will generally decrease. The options sold by the Fund are expected to have an expiration date within one to two weeks of their purchase date. The strike price of the Short Puts will be less than the value of the S&P 500 Index at the time such options are sold, and the strike price of the Long Puts will be less than the strike price of the Short Puts. The difference between such strike prices is based on the Adviser’s judgment as to the level of expected volatility in the market prior to the options’ expiration. Because the Long Puts will have a lower strike price than the Short Puts, the Long Puts are not expected to completely protect the Fund from a decline in the value of the S&P 500 Index.The Fund’s Overlay Strategy is designed to seek to generate a positive return in rising and flat equity markets, and may generate a positive return in equity markets that are modestly declining, assuming the net premium collected from the options sold and purchased exceeds the net cost to close the positions. In an effort to limit losses in declining equity markets, the Fund may reduce its sale of Short Puts and/or purchase of Long Puts with strike prices closer to the strike prices of the Short Puts.The Fund focuses primarily on equity index options which offer both European settlement (i.e., options can only be exercised at their expiration date) and cash settlement (i.e., options carry an obligation by their seller to pay the difference between their strike price and their settlement value instead of allowing the seller to take delivery of securities).The potential returns of the Fund are generally limited to the amount of cash (premiums) the Fund receives when selling Short Puts, net of any cash (premiums) paid by the Fund to purchase Long Puts, plus the returns of the Underlying Investments in which the Fund invests. The Fund’s sale and purchase of put options may result in the generation of positive returns for the Fund; however, the loss potential if the strategy is not effective may be greater than the profit potential. The Fund may lose significantly more than the premiums it receives in highly volatile market conditions.The Fund will segregate cash and/or other liquid assets in an amount equal to the Fund’s obligations under each Short Put so that each option sold will be secured, or “covered.” The Adviser intends to limit the use of leverage by ensuring that the Fund’s potential obligations from the Short Puts will not exceed the Fund’s total net assets.The Adviser employs a disciplined portfolio construction process that relies on guidelines to govern capital allocations based on a quantitative methodology designed by the Adviser to measure the perceived risk of the broad U.S. equity market. In making this determination, the Adviser considers various factors including but not limited to the overall volatility (rate of change) in the markets. The Adviser bases allocation decisions on a combination of quantitative risk metrics and a qualitative assessment of potential risk/reward scenarios, with the ultimate goals of mitigating the effects of volatility in the Fund’s portfolio and maintaining adequate portfolio diversification while seeking to achieve the Fund’s targeted return. The Adviser evaluates the metrics associated with the valuation of options, including volatility, time to expiration and the relationship of the exercise price to the prevailing market price of the reference asset. There can be no guarantee that the Adviser will be successful in implementing the Fund’s strategy. During market conditions in which market volatility rises, the price of options could rise, which, in turn, could have a detrimental effect on the Fund’s performance and achieving its targeted return.
Invest in Overlay Shares Large Cap Equity ETF (OVL)
Historical Stock Data for Overlay Shares Large Cap Equity ETF (OVL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $42.28 | $42.57 | $42.10 | $42.57 | $42.57 | 5,258 |
2025-04-24 | $42.00 | $42.19 | $41.94 | $42.19 | $42.19 | 5,253 |
2025-04-23 | $41.73 | $42.07 | $41.24 | $41.33 | $41.33 | 8,031 |
2025-04-22 | $40.28 | $40.70 | $40.24 | $40.65 | $40.65 | 10,058 |
2025-04-21 | $39.95 | $39.95 | $38.95 | $39.48 | $39.48 | 13,532 |
2025-04-17 | $40.18 | $40.86 | $40.18 | $40.58 | $40.58 | 25,798 |
2025-04-16 | $41.07 | $41.27 | $40.14 | $40.43 | $40.43 | 7,669 |
2025-04-15 | $41.55 | $41.89 | $41.49 | $41.49 | $41.49 | 238,102 |
2025-04-14 | $41.92 | $41.96 | $41.31 | $41.58 | $41.58 | 11,325 |
2025-04-11 | $40.61 | $41.29 | $40.18 | $41.29 | $41.29 | 16,886 |
2025-04-10 | $40.90 | $41.02 | $39.80 | $40.50 | $40.50 | 86,806 |
2025-04-09 | $37.83 | $42.18 | $37.83 | $41.96 | $41.96 | 184,097 |
2025-04-08 | $40.22 | $40.30 | $37.58 | $38.17 | $38.17 | 623,070 |
2025-04-07 | $39.34 | $40.31 | $38.13 | $38.76 | $38.76 | 42,640 |
2025-04-04 | $40.47 | $40.47 | $38.95 | $39.09 | $39.09 | 50,358 |
2025-04-03 | $42.23 | $42.23 | $41.55 | $41.55 | $41.55 | 65,632 |
2025-04-02 | $43.74 | $44.39 | $43.74 | $44.39 | $43.99 | 13,565 |
2025-04-01 | $43.55 | $43.96 | $43.55 | $43.96 | $43.56 | 9,301 |
2025-03-31 | $43.11 | $43.83 | $43.11 | $43.79 | $43.40 | 13,883 |
2025-03-28 | $44.61 | $44.61 | $43.37 | $43.45 | $43.06 | 7,143 |
2025-03-27 | $44.77 | $45.12 | $44.74 | $44.78 | $44.38 | 5,590 |
2025-03-26 | $45.46 | $45.46 | $44.78 | $44.92 | $44.51 | 32,368 |
2025-03-25 | $45.51 | $45.67 | $45.43 | $45.65 | $45.24 | 155,403 |
2025-03-24 | $45.32 | $45.52 | $45.27 | $45.52 | $45.11 | 781,600 |
2025-03-21 | $44.07 | $44.45 | $43.94 | $44.45 | $44.45 | 15,408 |
2025-03-20 | $44.33 | $44.77 | $44.27 | $44.45 | $44.45 | 12,136 |
2025-03-19 | $44.30 | $44.85 | $44.19 | $44.61 | $44.61 | 9,834 |
2025-03-18 | $44.02 | $44.07 | $43.89 | $43.97 | $43.97 | 11,347 |
2025-03-17 | $44.37 | $44.82 | $44.37 | $44.63 | $44.63 | 5,087 |
2025-03-14 | $43.70 | $44.27 | $43.70 | $44.27 | $44.27 | 5,610 |
2025-03-13 | $43.83 | $43.83 | $43.07 | $43.14 | $43.14 | 7,900 |
2025-03-12 | $44.15 | $44.15 | $43.90 | $43.90 | $43.90 | 7,117 |
2025-03-11 | $43.74 | $43.94 | $43.39 | $43.75 | $43.75 | 10,076 |
2025-03-10 | $44.87 | $44.88 | $43.82 | $44.08 | $44.08 | 18,486 |
2025-03-07 | $45.16 | $45.67 | $44.78 | $45.67 | $45.67 | 15,322 |
2025-03-06 | $45.83 | $45.83 | $45.23 | $45.31 | $45.31 | 14,441 |
2025-03-05 | $45.77 | $46.31 | $45.46 | $46.31 | $46.31 | 8,719 |
2025-03-04 | $45.92 | $46.14 | $45.44 | $45.65 | $45.65 | 11,803 |
2025-03-03 | $47.30 | $47.30 | $46.29 | $46.29 | $46.29 | 34,169 |
2025-02-28 | $46.70 | $47.44 | $46.49 | $47.31 | $47.31 | 6,406 |
2025-02-27 | $47.26 | $47.37 | $46.53 | $46.53 | $46.53 | 4,151 |
2025-02-26 | $47.49 | $47.68 | $47.10 | $47.25 | $47.25 | 60,718 |
2025-02-25 | $47.45 | $47.45 | $46.84 | $47.27 | $47.27 | 906,835 |
2025-02-24 | $47.93 | $47.93 | $47.46 | $47.46 | $47.46 | 2,028 |
2025-02-21 | $48.69 | $48.69 | $47.82 | $47.85 | $47.85 | 6,259 |
2025-02-20 | $48.76 | $48.89 | $48.57 | $48.84 | $48.84 | 12,226 |
2025-02-19 | $48.87 | $49.18 | $48.85 | $49.18 | $49.18 | 12,391 |
2025-02-18 | $48.90 | $48.90 | $48.72 | $48.90 | $48.90 | 6,831 |
2025-02-14 | $48.83 | $48.90 | $48.77 | $48.78 | $48.78 | 7,139 |
2025-02-13 | $48.33 | $48.80 | $48.33 | $48.80 | $48.80 | 5,155 |
2025-02-12 | $48.01 | $48.36 | $48.01 | $48.25 | $48.25 | 54,836 |
2025-02-11 | $48.31 | $48.48 | $48.27 | $48.43 | $48.43 | 55,308 |
2025-02-10 | $48.26 | $48.37 | $48.26 | $48.37 | $48.37 | 1,320 |
2025-02-07 | $48.61 | $48.61 | $47.94 | $47.96 | $47.96 | 15,268 |
2025-02-06 | $48.42 | $48.49 | $48.32 | $48.33 | $48.33 | 7,151 |
2025-02-05 | $48.01 | $48.30 | $47.91 | $48.30 | $48.30 | 6,522 |
2025-02-04 | $47.58 | $48.08 | $47.58 | $48.03 | $48.03 | 8,626 |
2025-02-03 | $47.03 | $47.95 | $47.03 | $47.75 | $47.75 | 23,514 |
2025-01-31 | $48.67 | $48.77 | $47.92 | $47.92 | $47.92 | 3,515 |
2025-01-30 | $48.22 | $48.41 | $48.14 | $48.31 | $48.31 | 4,465 |
2025-01-29 | $48.07 | $48.13 | $47.85 | $47.94 | $47.94 | 10,789 |
2025-01-28 | $48.21 | $48.34 | $48.21 | $48.27 | $48.27 | 4,929 |
2025-01-27 | $47.04 | $47.68 | $47.04 | $47.68 | $47.68 | 11,174 |
2025-01-24 | $48.74 | $48.83 | $48.61 | $48.61 | $48.61 | 4,323 |
2025-01-23 | $48.40 | $48.71 | $48.40 | $48.71 | $48.71 | 16,406 |
2025-01-22 | $48.89 | $48.89 | $48.38 | $48.46 | $48.46 | 8,026 |
2025-01-21 | $47.86 | $48.09 | $47.79 | $48.02 | $48.02 | 24,215 |
2025-01-17 | $47.42 | $47.75 | $47.42 | $47.59 | $47.59 | 9,232 |
2025-01-16 | $47.22 | $47.25 | $46.94 | $47.01 | $47.01 | 8,990 |
2025-01-15 | $46.90 | $47.21 | $46.89 | $47.12 | $47.12 | 24,712 |
2025-01-14 | $46.39 | $46.39 | $45.87 | $46.09 | $46.09 | 13,470 |
2025-01-13 | $45.50 | $46.08 | $45.48 | $46.08 | $46.08 | 32,114 |
2025-01-10 | $45.90 | $46.35 | $45.90 | $46.02 | $46.02 | 19,036 |
2025-01-08 | $46.63 | $46.87 | $46.60 | $46.86 | $46.86 | 121,594 |
2025-01-07 | $47.24 | $47.26 | $46.42 | $46.79 | $46.79 | 789,332 |
2025-01-06 | $48.44 | $48.44 | $47.35 | $47.51 | $47.51 | 3,487 |
2025-01-03 | $46.97 | $47.12 | $46.96 | $47.09 | $47.09 | 6,236 |
2025-01-02 | $46.98 | $46.98 | $46.14 | $46.38 | $46.38 | 4,575 |
2024-12-31 | $47.21 | $47.21 | $46.58 | $46.64 | $46.64 | 11,170 |
2024-12-30 | $46.95 | $47.06 | $46.57 | $46.88 | $46.88 | 5,405 |
2024-12-27 | $47.60 | $47.60 | $46.93 | $47.34 | $47.34 | 11,154 |
2024-12-26 | $47.93 | $48.09 | $47.84 | $47.99 | $47.99 | 6,434 |
2024-12-24 | $47.68 | $47.93 | $47.68 | $47.93 | $47.93 | 977 |
2024-12-23 | $47.36 | $47.81 | $47.35 | $47.81 | $47.42 | 1,512 |
2024-12-20 | $47.82 | $47.82 | $47.41 | $47.41 | $47.03 | 2,484 |
2024-12-19 | $48.00 | $48.00 | $46.95 | $46.95 | $46.57 | 7,494 |
2024-12-18 | $48.54 | $48.77 | $47.07 | $47.07 | $46.69 | 14,562 |
2024-12-17 | $48.45 | $48.62 | $48.45 | $48.58 | $48.19 | 662,521 |
2024-12-16 | $48.79 | $48.99 | $48.78 | $48.82 | $48.82 | 189,326 |
2024-12-13 | $48.61 | $48.63 | $48.41 | $48.63 | $48.63 | 21,624 |
2024-12-12 | $48.88 | $48.95 | $48.66 | $48.68 | $48.68 | 4,372 |
2024-12-11 | $48.89 | $49.11 | $48.89 | $49.01 | $49.01 | 47,084 |
2024-12-10 | $48.68 | $48.83 | $48.48 | $48.48 | $48.48 | 38,206 |
2024-12-09 | $49.01 | $49.01 | $48.69 | $48.69 | $48.69 | 9,680 |
2024-12-06 | $49.15 | $49.17 | $48.33 | $49.08 | $49.08 | 39,652 |
2024-12-05 | $49.07 | $49.07 | $48.94 | $48.94 | $48.94 | 15,884 |
2024-12-04 | $48.71 | $49.02 | $48.71 | $49.02 | $49.02 | 23,164 |
2024-12-03 | $48.54 | $48.71 | $48.54 | $48.68 | $48.68 | 8,996 |
2024-12-02 | $48.55 | $48.68 | $48.55 | $48.65 | $48.65 | 10,222 |
2024-11-29 | $48.29 | $48.62 | $48.28 | $48.54 | $48.54 | 2,311 |
2024-11-27 | $48.16 | $48.37 | $48.12 | $48.17 | $48.17 | 19,815 |
2024-11-26 | $46.01 | $48.40 | $46.01 | $48.39 | $48.39 | 16,945 |
2024-11-25 | $48.28 | $48.32 | $47.93 | $48.05 | $48.05 | 7,437 |
2024-11-22 | $47.65 | $47.87 | $47.65 | $47.87 | $47.87 | 3,507 |
2024-11-21 | $46.97 | $47.75 | $46.97 | $47.65 | $47.65 | 1,120 |
2024-11-20 | $47.01 | $47.25 | $46.77 | $47.25 | $47.25 | 2,324 |
2024-11-19 | $46.95 | $47.36 | $46.95 | $47.24 | $47.24 | 10,083 |
2024-11-18 | $47.01 | $47.23 | $46.86 | $47.03 | $47.03 | 13,185 |
2024-11-15 | $47.72 | $47.72 | $46.83 | $46.86 | $46.86 | 63,191 |
2024-11-14 | $47.09 | $48.28 | $47.09 | $47.67 | $47.67 | 10,617 |
2024-11-13 | $48.04 | $48.23 | $47.95 | $48.02 | $48.02 | 6,336 |
2024-11-12 | $48.20 | $49.50 | $47.84 | $48.08 | $48.08 | 9,996 |
2024-11-11 | $48.19 | $48.22 | $48.05 | $48.13 | $48.13 | 1,785 |
2024-11-08 | $47.98 | $48.21 | $47.85 | $48.12 | $48.12 | 126,244 |
2024-11-07 | $47.79 | $48.14 | $47.79 | $47.90 | $47.90 | 769,740 |
2024-11-06 | $47.56 | $47.56 | $47.21 | $47.50 | $47.50 | 124,307 |
2024-11-05 | $45.85 | $46.06 | $45.70 | $46.06 | $46.06 | 819,316 |
2024-11-04 | $45.56 | $45.60 | $45.34 | $45.34 | $45.34 | 2,681 |
2024-11-01 | $45.98 | $45.98 | $45.56 | $45.56 | $45.56 | 6,746 |
2024-10-31 | $45.95 | $45.95 | $45.49 | $45.49 | $45.49 | 4,406 |
2024-10-30 | $46.73 | $46.79 | $46.45 | $46.45 | $46.45 | 3,019 |
2024-10-29 | $46.61 | $46.78 | $46.56 | $46.64 | $46.64 | 11,469 |
2024-10-28 | $46.70 | $46.70 | $46.56 | $46.59 | $46.59 | 2,782 |
2024-10-25 | $46.97 | $46.98 | $46.42 | $46.42 | $46.42 | 15,671 |
2024-10-24 | $46.47 | $46.55 | $46.29 | $46.51 | $46.51 | 14,717 |
2024-10-23 | $46.66 | $46.75 | $46.11 | $46.34 | $46.34 | 28,378 |
2024-10-22 | $46.93 | $46.99 | $46.80 | $46.98 | $46.98 | 13,022 |
2024-10-21 | $47.09 | $47.10 | $46.70 | $46.90 | $46.90 | 8,044 |
2024-10-18 | $46.99 | $47.18 | $46.99 | $47.12 | $47.12 | 12,489 |
2024-10-17 | $47.05 | $47.05 | $46.86 | $46.86 | $46.86 | 8,643 |
2024-10-16 | $46.53 | $46.90 | $46.53 | $46.86 | $46.86 | 16,280 |
2024-10-15 | $47.09 | $47.14 | $46.57 | $46.57 | $46.57 | 5,463 |
2024-10-14 | $47.07 | $47.09 | $46.87 | $47.08 | $47.08 | 6,834 |
2024-10-11 | $46.65 | $46.71 | $46.63 | $46.67 | $46.67 | 1,963 |
2024-10-10 | $46.32 | $46.38 | $46.32 | $46.38 | $46.38 | 869 |
2024-10-09 | $46.56 | $46.56 | $46.07 | $46.47 | $46.47 | 1,593 |
2024-10-08 | $45.86 | $46.12 | $45.86 | $46.12 | $46.12 | 102,985 |
2024-10-07 | $45.92 | $45.96 | $45.50 | $45.58 | $45.58 | 7,970 |
2024-10-04 | $45.85 | $46.07 | $45.62 | $46.07 | $46.07 | 13,179 |
2024-10-03 | $45.51 | $45.54 | $45.38 | $45.53 | $45.53 | 2,240 |
2024-10-02 | $46.02 | $46.10 | $45.89 | $46.04 | $45.66 | 7,259 |
2024-10-01 | $46.11 | $46.19 | $45.96 | $45.99 | $45.61 | 6,156 |
2024-09-30 | $46.24 | $46.48 | $46.00 | $46.48 | $46.10 | 34,166 |
2024-09-27 | $46.37 | $46.42 | $46.25 | $46.26 | $45.89 | 1,272 |
2024-09-26 | $46.48 | $46.48 | $46.15 | $46.31 | $45.94 | 6,054 |
2024-09-25 | $46.01 | $46.30 | $46.00 | $46.03 | $45.65 | 23,946 |
2024-09-24 | $45.99 | $46.21 | $45.91 | $46.17 | $45.79 | 24,769 |
2024-09-23 | $46.17 | $46.17 | $46.00 | $46.05 | $45.68 | 11,093 |
2024-09-20 | $45.87 | $46.02 | $45.75 | $45.93 | $45.93 | 170,682 |
2024-09-19 | $45.83 | $46.38 | $45.82 | $46.00 | $46.00 | 679,365 |
2024-09-18 | $45.49 | $45.49 | $45.17 | $45.17 | $45.17 | 46,531 |
2024-09-17 | $45.48 | $45.65 | $45.12 | $45.22 | $45.22 | 21,534 |
2024-09-16 | $45.27 | $45.35 | $45.08 | $45.35 | $45.35 | 12,800 |
2024-09-13 | $45.09 | $45.21 | $45.09 | $45.20 | $45.20 | 3,654 |
2024-09-12 | $45.53 | $45.53 | $44.51 | $44.86 | $44.86 | 9,268 |
2024-09-11 | $43.26 | $44.51 | $43.26 | $44.51 | $44.51 | 1,446 |
2024-09-10 | $43.81 | $44.02 | $43.63 | $43.97 | $43.97 | 128,283 |
2024-09-09 | $43.61 | $43.83 | $43.47 | $43.73 | $43.73 | 755,592 |
2024-09-06 | $43.70 | $44.16 | $43.20 | $43.25 | $43.25 | 2,025 |
2024-09-05 | $44.46 | $44.46 | $43.88 | $44.06 | $44.06 | 1,689 |
2024-09-04 | $44.41 | $44.48 | $44.17 | $44.31 | $44.31 | 20,771 |
2024-09-03 | $45.13 | $45.13 | $41.05 | $41.05 | $41.05 | 11,905 |
2024-08-30 | $45.29 | $45.48 | $45.02 | $45.48 | $45.48 | 2,322 |
2024-08-29 | $45.12 | $45.42 | $44.94 | $44.94 | $44.94 | 3,900 |
2024-08-28 | $45.26 | $45.26 | $44.64 | $44.98 | $44.98 | 5,996 |
2024-08-27 | $45.12 | $45.32 | $45.10 | $45.23 | $45.23 | 2,337 |
2024-08-26 | $45.42 | $45.42 | $45.02 | $45.09 | $45.09 | 6,979 |
2024-08-23 | $45.12 | $45.36 | $44.96 | $45.28 | $45.28 | 2,435 |
2024-08-22 | $45.21 | $45.21 | $44.65 | $44.67 | $44.67 | 38,284 |
2024-08-21 | $45.14 | $45.16 | $44.97 | $45.14 | $45.14 | 138,119 |
2024-08-20 | $44.47 | $45.00 | $44.47 | $44.92 | $44.92 | 702,671 |
2024-08-19 | $44.65 | $44.98 | $44.63 | $44.98 | $44.98 | 4,019 |
2024-08-16 | $44.48 | $44.55 | $44.48 | $44.55 | $44.55 | 3,589 |
2024-08-15 | $44.17 | $44.49 | $44.17 | $44.41 | $44.41 | 5,338 |
2024-08-14 | $43.57 | $43.68 | $43.50 | $43.68 | $43.68 | 2,145 |
2024-08-13 | $43.00 | $43.48 | $43.00 | $43.48 | $43.48 | 19,032 |
2024-08-12 | $42.66 | $42.70 | $42.52 | $42.54 | $42.54 | 1,221 |
2024-08-09 | $42.37 | $42.57 | $42.28 | $42.57 | $42.57 | 4,234 |
2024-08-08 | $42.22 | $42.34 | $42.14 | $42.30 | $42.30 | 24,472 |
2024-08-07 | $41.81 | $41.81 | $41.29 | $41.29 | $41.29 | 1,441 |
2024-08-06 | $41.55 | $42.16 | $41.55 | $41.66 | $41.66 | 36,930 |
2024-08-05 | $41.23 | $41.50 | $41.06 | $41.17 | $41.17 | 18,630 |
2024-08-02 | $42.30 | $42.57 | $42.26 | $42.57 | $42.57 | 14,242 |
2024-08-01 | $43.80 | $43.80 | $43.19 | $43.48 | $43.48 | 13,977 |
2024-07-31 | $44.20 | $44.33 | $44.20 | $44.25 | $44.25 | 3,345 |
2024-07-30 | $43.69 | $43.69 | $43.31 | $43.50 | $43.50 | 1,824 |
2024-07-29 | $43.73 | $43.75 | $43.69 | $43.69 | $43.69 | 15,722 |
2024-07-26 | $43.56 | $43.88 | $43.48 | $43.58 | $43.58 | 9,195 |
2024-07-25 | $43.68 | $43.90 | $43.16 | $43.16 | $43.16 | 101,047 |
2024-07-24 | $44.15 | $44.15 | $43.30 | $43.36 | $43.36 | 618,642 |
2024-07-23 | $44.76 | $44.84 | $44.58 | $44.58 | $44.58 | 5,611 |
2024-07-22 | $44.08 | $44.77 | $44.08 | $44.71 | $44.71 | 15,587 |
2024-07-19 | $44.45 | $44.45 | $44.12 | $44.12 | $44.12 | 2,777 |
2024-07-18 | $44.66 | $44.72 | $44.32 | $44.51 | $44.51 | 3,585 |
2024-07-17 | $45.03 | $45.03 | $44.88 | $44.96 | $44.96 | 5,457 |
2024-07-16 | $45.54 | $45.66 | $45.42 | $45.66 | $45.66 | 5,210 |
2024-07-15 | $45.33 | $45.49 | $45.29 | $45.32 | $45.32 | 5,475 |
2024-07-12 | $45.36 | $45.36 | $45.22 | $45.22 | $45.22 | 8,493 |
2024-07-11 | $45.18 | $45.18 | $44.90 | $44.96 | $44.96 | 2,707 |
2024-07-10 | $44.97 | $45.34 | $44.92 | $45.34 | $45.34 | 17,723 |
2024-07-09 | $44.91 | $44.92 | $44.81 | $44.83 | $44.83 | 1,384 |
2024-07-08 | $44.81 | $44.81 | $44.60 | $44.80 | $44.80 | 7,082 |
2024-07-05 | $44.47 | $44.73 | $44.43 | $44.69 | $44.69 | 4,973 |
2024-07-03 | $44.27 | $44.42 | $44.16 | $44.40 | $44.40 | 15,056 |
2024-07-02 | $44.19 | $44.51 | $44.19 | $44.51 | $44.14 | 4,537 |
2024-07-01 | $44.10 | $44.22 | $44.01 | $44.22 | $43.85 | 7,061 |
2024-06-28 | $44.36 | $44.36 | $44.08 | $44.08 | $43.71 | 15,108 |
2024-06-27 | $44.20 | $44.27 | $44.07 | $44.21 | $43.83 | 3,553 |
2024-06-26 | $43.95 | $44.21 | $43.95 | $44.21 | $43.83 | 2,117 |
2024-06-25 | $43.95 | $44.09 | $43.88 | $44.08 | $43.71 | 5,734 |
2024-06-24 | $44.03 | $44.17 | $43.95 | $43.95 | $43.58 | 1,701 |
2024-06-21 | $43.99 | $44.13 | $43.95 | $44.05 | $43.68 | 12,656 |
2024-06-20 | $44.05 | $44.33 | $44.05 | $44.11 | $43.74 | 12,852 |
2024-06-18 | $44.11 | $44.28 | $44.11 | $44.23 | $43.86 | 1,996 |
2024-06-17 | $43.73 | $44.25 | $43.73 | $44.13 | $43.76 | 20,789 |
2024-06-14 | $43.72 | $43.72 | $43.45 | $43.68 | $43.31 | 6,564 |
2024-06-13 | $43.76 | $43.82 | $43.55 | $43.74 | $43.37 | 11,821 |
2024-06-12 | $43.72 | $43.78 | $43.65 | $43.66 | $43.29 | 14,847 |
2024-06-11 | $42.91 | $43.22 | $42.91 | $43.22 | $42.85 | 14,526 |
2024-06-10 | $42.95 | $43.14 | $42.94 | $43.10 | $42.74 | 8,479 |
2024-06-07 | $42.97 | $43.20 | $42.97 | $43.00 | $42.64 | 14,233 |
2024-06-06 | $43.11 | $43.11 | $42.89 | $42.99 | $42.63 | 16,024 |
2024-06-05 | $42.85 | $43.01 | $42.83 | $43.01 | $42.65 | 3,336 |
2024-06-04 | $42.46 | $42.46 | $42.20 | $42.44 | $42.08 | 2,659 |
2024-06-03 | $42.31 | $42.37 | $42.06 | $42.37 | $42.01 | 17,330 |
2024-05-31 | $42.03 | $42.27 | $41.51 | $42.27 | $41.92 | 19,665 |
2024-05-30 | $42.05 | $42.05 | $41.92 | $41.92 | $41.56 | 3,007 |
2024-05-29 | $42.34 | $42.34 | $42.23 | $42.23 | $41.88 | 3,945 |
2024-05-28 | $42.59 | $42.67 | $42.52 | $42.53 | $42.17 | 15,416 |
2024-05-24 | $42.41 | $42.55 | $42.37 | $42.54 | $42.18 | 5,100 |
2024-05-23 | $42.37 | $42.37 | $41.95 | $42.13 | $41.78 | 2,045 |
2024-05-22 | $42.58 | $42.72 | $42.36 | $42.48 | $42.12 | 2,124 |
2024-05-21 | $42.54 | $42.68 | $42.48 | $42.68 | $42.33 | 5,036 |
2024-05-20 | $42.66 | $42.66 | $42.50 | $42.51 | $42.15 | 1,944 |
2024-05-17 | $42.40 | $42.57 | $42.36 | $42.47 | $42.12 | 31,766 |
2024-05-16 | $42.56 | $42.73 | $42.40 | $42.47 | $42.11 | 11,778 |
2024-05-15 | $42.24 | $42.52 | $42.22 | $42.52 | $42.16 | 6,598 |
2024-05-14 | $41.83 | $41.97 | $41.62 | $41.97 | $41.61 | 5,749 |
2024-05-13 | $41.59 | $41.73 | $41.59 | $41.68 | $41.33 | 1,849 |
2024-05-10 | $41.66 | $41.76 | $41.59 | $41.73 | $41.38 | 6,113 |
2024-05-09 | $41.51 | $41.60 | $41.47 | $41.60 | $41.25 | 1,117 |
2024-05-08 | $41.23 | $41.34 | $41.21 | $41.34 | $40.99 | 28,087 |
2024-05-07 | $41.16 | $41.48 | $41.16 | $41.24 | $40.89 | 4,151 |
2024-05-06 | $41.03 | $41.23 | $40.91 | $41.23 | $40.88 | 52,752 |
2024-05-03 | $40.87 | $40.87 | $40.37 | $40.68 | $40.68 | 14,414 |
2024-05-02 | $39.90 | $40.26 | $39.76 | $40.26 | $40.26 | 18,272 |
2024-05-01 | $39.65 | $40.28 | $39.64 | $39.70 | $39.70 | 40,141 |
2024-04-30 | $40.54 | $40.54 | $40.01 | $40.01 | $40.01 | 87,020 |
2024-04-29 | $40.59 | $40.70 | $40.43 | $40.59 | $40.59 | 567,528 |
2024-04-26 | $40.48 | $40.57 | $40.48 | $40.54 | $40.54 | 6,946 |
2024-04-25 | $39.57 | $39.91 | $39.57 | $39.91 | $39.91 | 1,443 |
2024-04-24 | $40.31 | $40.32 | $39.96 | $40.23 | $40.23 | 6,884 |
2024-04-23 | $39.62 | $40.25 | $39.62 | $40.11 | $40.11 | 40,144 |
2024-04-22 | $39.30 | $39.92 | $39.30 | $39.55 | $39.55 | 4,447 |
2024-04-19 | $39.51 | $39.57 | $39.12 | $39.18 | $39.18 | 19,237 |
2024-04-18 | $39.82 | $40.08 | $39.54 | $39.67 | $39.67 | 1,319 |
2024-04-17 | $40.23 | $40.23 | $39.71 | $39.76 | $39.76 | 4,645 |
2024-04-16 | $40.19 | $40.35 | $40.07 | $40.14 | $40.14 | 1,877 |
2024-04-15 | $41.68 | $41.68 | $40.13 | $40.31 | $40.31 | 5,644 |
2024-04-12 | $41.43 | $41.47 | $40.81 | $40.92 | $40.92 | 8,183 |
2024-04-11 | $41.57 | $41.76 | $41.27 | $41.61 | $41.61 | 4,496 |
2024-04-10 | $40.94 | $41.37 | $40.94 | $41.37 | $41.37 | 21,410 |
2024-04-09 | $41.87 | $41.87 | $41.48 | $41.68 | $41.68 | 35,645 |
2024-04-08 | $42.11 | $42.11 | $41.73 | $41.88 | $41.88 | 50,740 |
2024-04-05 | $41.11 | $41.98 | $41.11 | $41.84 | $41.84 | 601,939 |
2024-04-04 | $42.17 | $42.28 | $41.15 | $41.15 | $41.15 | 42,674 |
2024-04-03 | $41.86 | $41.94 | $41.75 | $41.89 | $41.89 | 40,015 |
2024-04-02 | $41.83 | $42.14 | $41.83 | $42.02 | $42.02 | 67,830 |
2024-04-01 | $42.13 | $42.61 | $42.13 | $42.40 | $42.40 | 521,347 |
2024-03-28 | $42.50 | $42.61 | $42.46 | $42.61 | $42.61 | 5,174 |
2024-03-27 | $42.28 | $42.48 | $42.12 | $42.48 | $42.48 | 7,995 |
2024-03-26 | $42.31 | $42.31 | $42.05 | $42.05 | $42.05 | 19,773 |
2024-03-25 | $42.24 | $42.30 | $42.15 | $42.17 | $42.17 | 2,677 |
2024-03-22 | $42.31 | $42.42 | $42.27 | $42.36 | $42.36 | 10,600 |
2024-03-21 | $42.44 | $42.50 | $42.33 | $42.42 | $42.42 | 42,621 |
2024-03-20 | $41.77 | $42.24 | $41.77 | $42.18 | $42.18 | 1,807 |
2024-03-19 | $41.05 | $41.82 | $41.05 | $41.82 | $41.82 | 8,510 |
2024-03-18 | $41.76 | $41.79 | $41.54 | $41.54 | $41.54 | 1,975 |
2024-03-15 | $41.24 | $41.34 | $41.17 | $41.26 | $41.26 | 6,307 |
2024-03-14 | $41.84 | $41.84 | $41.40 | $41.54 | $41.54 | 4,876 |
2024-03-13 | $41.71 | $41.81 | $41.59 | $41.68 | $41.68 | 2,236 |
2024-03-12 | $41.58 | $41.81 | $41.55 | $41.78 | $41.78 | 1,115 |
2024-03-11 | $41.16 | $41.23 | $41.16 | $41.23 | $41.23 | 1,016 |
2024-03-08 | $41.76 | $41.76 | $41.22 | $41.35 | $41.35 | 3,199 |
2024-03-07 | $41.52 | $41.62 | $41.51 | $41.52 | $41.52 | 1,194 |
2024-03-06 | $41.00 | $41.24 | $40.94 | $41.15 | $41.15 | 122,600 |
2024-03-05 | $40.87 | $40.92 | $40.67 | $40.92 | $40.92 | 520,794 |
2024-03-04 | $41.42 | $41.53 | $41.33 | $41.37 | $41.37 | 5,409 |
2024-03-01 | $41.19 | $41.49 | $41.17 | $41.48 | $41.48 | 6,878 |
2024-02-29 | $40.93 | $41.15 | $40.76 | $41.00 | $41.00 | 26,472 |
2024-02-28 | $40.76 | $40.81 | $40.63 | $40.76 | $40.76 | 21,341 |
2024-02-27 | $40.70 | $40.86 | $40.60 | $40.86 | $40.86 | 21,910 |
2024-02-26 | $40.89 | $40.89 | $40.72 | $40.74 | $40.74 | 13,160 |
2024-02-23 | $40.99 | $41.01 | $40.83 | $40.92 | $40.92 | 18,712 |
2024-02-22 | $40.60 | $40.89 | $40.60 | $40.85 | $40.85 | 76,187 |
2024-02-21 | $39.61 | $39.79 | $39.39 | $39.79 | $39.79 | 1,794 |
2024-02-20 | $39.82 | $39.82 | $39.49 | $39.67 | $39.67 | 91,946 |
2024-02-16 | $40.05 | $40.36 | $39.95 | $40.03 | $40.03 | 497,816 |
2024-02-15 | $39.60 | $40.24 | $39.60 | $40.24 | $40.24 | 81,238 |
2024-02-14 | $39.54 | $40.00 | $39.54 | $39.94 | $39.94 | 2,661 |
2024-02-13 | $39.48 | $39.63 | $39.26 | $39.45 | $39.45 | 4,355 |
2024-02-12 | $40.64 | $40.64 | $40.12 | $40.14 | $40.14 | 8,691 |
2024-02-09 | $40.07 | $40.17 | $40.06 | $40.16 | $40.16 | 98,778 |
2024-02-08 | $39.93 | $39.96 | $39.79 | $39.89 | $39.89 | 476,101 |
2024-02-07 | $39.76 | $39.99 | $39.68 | $39.87 | $39.87 | 15,964 |
2024-02-06 | $39.41 | $39.49 | $39.35 | $39.48 | $39.48 | 13,392 |
2024-02-05 | $39.28 | $39.52 | $39.28 | $39.50 | $39.50 | 7,085 |
2024-02-02 | $39.24 | $39.71 | $39.24 | $39.61 | $39.61 | 8,567 |
2024-02-01 | $38.74 | $39.14 | $38.58 | $39.08 | $39.08 | 331,376 |
2024-01-31 | $38.87 | $38.94 | $38.56 | $38.56 | $38.56 | 8,163 |
2024-01-30 | $39.23 | $39.32 | $39.22 | $39.26 | $39.26 | 6,576 |
2024-01-29 | $38.95 | $39.23 | $38.95 | $39.23 | $39.23 | 10,124 |
2024-01-26 | $38.94 | $39.04 | $38.85 | $38.88 | $38.88 | 40,759 |
2024-01-25 | $38.88 | $38.91 | $38.87 | $38.91 | $38.91 | 32,073 |
2024-01-24 | $38.88 | $39.04 | $38.72 | $38.72 | $38.72 | 341,975 |
2024-01-23 | $38.49 | $38.66 | $38.49 | $38.66 | $38.66 | 6,294 |
2024-01-22 | $38.63 | $38.63 | $38.50 | $38.50 | $38.50 | 4,840 |
2024-01-19 | $37.93 | $38.42 | $37.93 | $38.42 | $38.42 | 4,186 |
2024-01-18 | $37.58 | $37.90 | $37.56 | $37.90 | $37.90 | 1,766 |
2024-01-17 | $37.37 | $37.42 | $37.28 | $37.42 | $37.42 | 2,759 |
2024-01-16 | $37.73 | $37.79 | $37.61 | $37.70 | $37.70 | 3,075 |
2024-01-12 | $37.91 | $37.91 | $37.79 | $37.89 | $37.89 | 2,266 |
2024-01-11 | $37.56 | $37.84 | $37.56 | $37.84 | $37.84 | 896 |
2024-01-10 | $37.68 | $37.81 | $37.68 | $37.81 | $37.81 | 1,165 |
2024-01-09 | $37.28 | $37.60 | $37.28 | $37.59 | $37.59 | 5,493 |
2024-01-08 | $37.08 | $37.62 | $37.08 | $37.62 | $37.62 | 11,314 |
2024-01-05 | $36.98 | $37.01 | $36.60 | $36.78 | $36.78 | 12,842 |
2024-01-04 | $36.90 | $37.00 | $36.72 | $36.72 | $36.72 | 11,984 |
2024-01-03 | $36.93 | $37.08 | $36.91 | $36.91 | $36.91 | 27,574 |
2024-01-02 | $37.35 | $37.45 | $37.24 | $37.35 | $37.35 | 6,312 |
2023-12-29 | $37.82 | $37.82 | $37.56 | $37.65 | $37.65 | 39,682 |
2023-12-28 | $37.82 | $37.83 | $37.75 | $37.78 | $37.78 | 7,153 |
2023-12-27 | $37.76 | $37.76 | $37.62 | $37.71 | $37.71 | 1,931 |
2023-12-26 | $37.94 | $38.03 | $37.86 | $38.01 | $37.67 | 212,495 |
2023-12-22 | $37.78 | $37.96 | $37.71 | $37.81 | $37.47 | 31,512 |
2023-12-21 | $37.66 | $37.77 | $37.50 | $37.77 | $37.43 | 90,252 |
2023-12-20 | $37.95 | $38.02 | $37.45 | $37.45 | $37.12 | 29,069 |
2023-12-19 | $37.89 | $37.96 | $37.85 | $37.96 | $37.62 | 26,259 |
2023-12-18 | $37.60 | $37.94 | $37.60 | $37.77 | $37.43 | 80,678 |
2023-12-15 | $37.55 | $37.64 | $37.47 | $37.55 | $37.21 | 8,229 |
2023-12-14 | $37.66 | $37.66 | $37.42 | $37.54 | $37.20 | 6,350 |
2023-12-13 | $37.32 | $37.49 | $36.95 | $37.49 | $37.15 | 16,261 |
2023-12-12 | $36.64 | $36.96 | $36.64 | $36.96 | $36.63 | 20,259 |
2023-12-11 | $36.73 | $36.75 | $36.67 | $36.74 | $36.74 | 3,950 |
2023-12-08 | $36.48 | $36.65 | $36.40 | $36.62 | $36.62 | 17,721 |
2023-12-07 | $36.38 | $36.44 | $36.36 | $36.37 | $36.37 | 17,227 |
2023-12-06 | $36.35 | $36.35 | $36.05 | $36.05 | $36.05 | 16,206 |
2023-12-05 | $36.21 | $36.30 | $36.16 | $36.20 | $36.20 | 14,750 |
2023-12-04 | $36.23 | $36.27 | $36.01 | $36.27 | $36.27 | 20,936 |
2023-12-01 | $36.20 | $36.44 | $36.11 | $36.42 | $36.42 | 33,725 |
2023-11-30 | $36.02 | $36.17 | $35.92 | $36.17 | $36.17 | 4,583 |
2023-11-29 | $36.33 | $36.33 | $35.99 | $35.99 | $35.99 | 16,109 |
2023-11-28 | $35.90 | $36.14 | $35.90 | $36.03 | $36.03 | 20,684 |
2023-11-27 | $36.04 | $36.12 | $35.96 | $36.00 | $36.00 | 7,888 |
2023-11-24 | $36.04 | $36.04 | $35.97 | $36.04 | $36.04 | 15,708 |
2023-11-22 | $36.05 | $36.17 | $35.96 | $36.04 | $36.04 | 20,935 |
2023-11-21 | $35.99 | $36.00 | $35.72 | $35.97 | $35.97 | 45,758 |
2023-11-20 | $35.74 | $36.01 | $35.74 | $35.96 | $35.96 | 29,945 |
2023-11-17 | $35.55 | $36.47 | $35.53 | $35.60 | $35.60 | 17,582 |
2023-11-16 | $35.44 | $35.57 | $35.42 | $35.55 | $35.55 | 28,020 |
2023-11-15 | $35.64 | $35.64 | $35.49 | $35.49 | $35.49 | 7,315 |
2023-11-14 | $35.38 | $35.55 | $35.33 | $35.40 | $35.40 | 1,033,397 |
2023-11-13 | $34.57 | $34.80 | $34.57 | $34.61 | $34.61 | 11,686 |
2023-11-10 | $34.32 | $34.72 | $34.22 | $34.70 | $34.70 | 107,080 |
2023-11-09 | $34.39 | $34.49 | $34.09 | $34.09 | $34.09 | 17,553 |
2023-11-08 | $34.48 | $34.50 | $34.28 | $34.42 | $34.42 | 12,279 |
2023-11-07 | $34.11 | $34.47 | $34.11 | $34.35 | $34.35 | 5,390 |
2023-11-06 | $34.27 | $34.27 | $34.06 | $34.20 | $34.20 | 5,863 |
2023-11-03 | $34.15 | $34.39 | $34.15 | $34.19 | $34.19 | 7,351 |
2023-11-02 | $33.46 | $33.77 | $33.46 | $33.73 | $33.73 | 8,617 |
2023-11-01 | $32.81 | $32.98 | $32.61 | $32.95 | $32.95 | 13,259 |
2023-10-31 | $32.17 | $32.51 | $32.17 | $32.51 | $32.51 | 1,045 |
2023-10-30 | $32.08 | $32.33 | $32.07 | $32.26 | $32.26 | 1,051 |
2023-10-27 | $31.98 | $32.10 | $31.73 | $31.77 | $31.77 | 13,999 |
2023-10-26 | $32.21 | $32.29 | $32.02 | $32.03 | $32.03 | 38,006 |
2023-10-25 | $32.81 | $32.81 | $32.50 | $32.52 | $32.52 | 14,855 |
2023-10-24 | $33.12 | $33.28 | $33.02 | $33.23 | $33.23 | 12,784 |
2023-10-23 | $33.01 | $33.21 | $32.86 | $32.86 | $32.86 | 34,073 |
2023-10-20 | $33.24 | $33.35 | $32.99 | $33.00 | $33.00 | 9,930 |
2023-10-19 | $33.93 | $34.06 | $33.47 | $33.58 | $33.58 | 9,021 |
2023-10-18 | $34.33 | $34.40 | $33.86 | $33.94 | $33.94 | 26,232 |
2023-10-17 | $34.36 | $34.66 | $34.36 | $34.57 | $34.57 | 3,244 |
2023-10-16 | $34.09 | $34.65 | $34.09 | $34.53 | $34.53 | 3,929 |
2023-10-13 | $34.35 | $34.47 | $34.02 | $34.10 | $34.10 | 4,178 |
2023-10-12 | $34.43 | $34.56 | $34.21 | $34.35 | $34.35 | 18,040 |
2023-10-11 | $34.40 | $34.66 | $34.26 | $34.64 | $34.64 | 18,036 |
2023-10-10 | $34.15 | $34.57 | $34.15 | $34.42 | $34.42 | 175,069 |
2023-10-09 | $33.88 | $34.13 | $33.88 | $34.11 | $34.11 | 1,378 |
2023-10-06 | $33.09 | $34.07 | $33.09 | $33.91 | $33.91 | 155,357 |
2023-10-05 | $33.33 | $33.49 | $33.05 | $33.38 | $33.38 | 4,810 |
2023-10-04 | $33.19 | $33.45 | $33.06 | $33.45 | $33.45 | 2,902 |
2023-10-03 | $33.03 | $33.20 | $33.03 | $33.07 | $33.07 | 102,611 |
2023-10-02 | $33.87 | $33.97 | $33.63 | $33.85 | $33.55 | 8,714 |
2023-09-29 | $34.28 | $34.28 | $33.82 | $33.96 | $33.65 | 4,391 |
2023-09-28 | $33.87 | $34.21 | $33.87 | $34.09 | $33.78 | 6,081 |
2023-09-27 | $33.81 | $33.98 | $33.52 | $33.83 | $33.53 | 81,976 |
2023-09-26 | $34.00 | $34.00 | $33.76 | $33.84 | $33.54 | 2,196 |
2023-09-25 | $34.36 | $34.45 | $34.35 | $34.45 | $34.15 | 2,407 |
2023-09-22 | $34.47 | $34.59 | $34.33 | $34.34 | $34.03 | 7,590 |
2023-09-21 | $34.75 | $34.75 | $34.46 | $34.46 | $34.16 | 13,576 |
2023-09-20 | $35.56 | $35.71 | $35.20 | $35.20 | $34.89 | 8,163 |
2023-09-19 | $35.58 | $35.61 | $35.38 | $35.55 | $35.24 | 12,505 |
2023-09-18 | $35.62 | $35.79 | $35.62 | $35.67 | $35.35 | 1,919 |
2023-09-15 | $35.84 | $35.87 | $35.61 | $35.64 | $35.32 | 17,196 |
2023-09-14 | $36.02 | $36.10 | $36.02 | $36.10 | $35.78 | 367 |
2023-09-13 | $35.54 | $35.86 | $35.54 | $35.72 | $35.40 | 8,767 |
2023-09-12 | $35.88 | $35.88 | $35.65 | $35.67 | $35.35 | 2,227 |
2023-09-11 | $35.78 | $36.00 | $35.78 | $36.00 | $35.68 | 15,322 |
2023-09-08 | $35.74 | $35.76 | $35.57 | $35.64 | $35.32 | 62,460 |
2023-09-07 | $35.46 | $35.66 | $35.46 | $35.59 | $35.27 | 30,900 |
2023-09-06 | $35.63 | $35.71 | $35.56 | $35.71 | $35.39 | 63,201 |
2023-09-05 | $36.22 | $36.22 | $35.99 | $36.00 | $35.68 | 4,824 |
2023-09-01 | $36.20 | $36.20 | $36.09 | $36.16 | $35.83 | 97,849 |
2023-08-31 | $36.10 | $36.26 | $36.10 | $36.11 | $35.79 | 2,942 |
2023-08-30 | $36.12 | $36.21 | $36.04 | $36.12 | $35.80 | 90,943 |
2023-08-29 | $35.84 | $35.98 | $35.84 | $35.96 | $35.63 | 1,836 |
2023-08-28 | $35.43 | $35.45 | $35.25 | $35.41 | $35.10 | 2,076 |
2023-08-25 | $34.87 | $35.22 | $34.87 | $35.19 | $35.19 | 6,604 |
2023-08-24 | $35.04 | $35.04 | $34.92 | $34.92 | $34.92 | 1,777 |
2023-08-23 | $35.34 | $35.49 | $35.34 | $35.41 | $35.41 | 4,326 |
2023-08-22 | $35.07 | $35.07 | $34.92 | $35.02 | $35.02 | 55,827 |
2023-08-21 | $34.78 | $35.16 | $34.78 | $35.13 | $35.13 | 5,159 |
2023-08-18 | $34.69 | $34.90 | $34.69 | $34.85 | $34.85 | 5,632 |
2023-08-17 | $35.06 | $35.07 | $34.90 | $34.91 | $34.91 | 8,304 |
2023-08-16 | $35.41 | $35.47 | $35.20 | $35.20 | $35.20 | 5,471 |
2023-08-15 | $35.52 | $35.61 | $35.50 | $35.50 | $35.50 | 3,077 |
2023-08-14 | $35.81 | $35.89 | $35.79 | $35.89 | $35.89 | 1,843 |
2023-08-11 | $35.81 | $35.81 | $35.59 | $35.68 | $35.68 | 8,788 |
2023-08-10 | $36.11 | $36.11 | $35.70 | $35.72 | $35.72 | 1,026 |
2023-08-09 | $35.72 | $35.92 | $35.72 | $35.72 | $35.72 | 3,634 |
2023-08-08 | $35.69 | $35.95 | $35.69 | $35.95 | $35.95 | 5,281 |
2023-08-07 | $36.00 | $36.14 | $36.00 | $36.14 | $36.14 | 5,031 |
2023-08-04 | $36.21 | $36.30 | $35.77 | $35.78 | $35.78 | 10,507 |
2023-08-03 | $36.01 | $36.12 | $36.01 | $36.05 | $36.05 | 4,072 |
2023-08-02 | $36.31 | $36.31 | $36.12 | $36.12 | $36.12 | 1,867 |
2023-08-01 | $36.61 | $36.66 | $36.61 | $36.64 | $36.64 | 12,893 |
2023-07-31 | $36.73 | $36.73 | $36.60 | $36.68 | $36.68 | 3,512 |
2023-07-28 | $36.58 | $36.71 | $36.58 | $36.66 | $36.66 | 2,502 |
2023-07-27 | $36.74 | $36.75 | $36.27 | $36.27 | $36.27 | 1,652 |
2023-07-26 | $36.42 | $36.56 | $36.41 | $36.53 | $36.53 | 4,910 |
2023-07-25 | $36.31 | $36.62 | $36.31 | $36.56 | $36.56 | 3,505 |
2023-07-24 | $36.35 | $36.52 | $36.33 | $36.42 | $36.42 | 7,424 |
2023-07-21 | $36.35 | $36.43 | $36.24 | $36.32 | $36.32 | 18,661 |
2023-07-20 | $36.43 | $36.43 | $36.26 | $36.26 | $36.26 | 2,489 |
2023-07-19 | $36.57 | $36.57 | $36.46 | $36.55 | $36.55 | 2,669 |
2023-07-18 | $36.30 | $36.49 | $36.30 | $36.40 | $36.40 | 3,243 |
2023-07-17 | $36.04 | $36.18 | $36.04 | $36.18 | $36.18 | 2,819 |
2023-07-14 | $36.14 | $36.14 | $35.95 | $36.02 | $36.02 | 780 |
2023-07-13 | $35.95 | $36.08 | $35.95 | $36.08 | $36.08 | 3,193 |
2023-07-12 | $35.80 | $35.85 | $35.72 | $35.75 | $35.75 | 7,692 |
2023-07-11 | $35.25 | $35.47 | $35.25 | $35.47 | $35.47 | 2,993 |
2023-07-10 | $35.17 | $35.19 | $35.02 | $35.15 | $35.15 | 3,546 |
2023-07-07 | $35.25 | $35.51 | $35.10 | $35.11 | $35.11 | 4,949 |
2023-07-06 | $34.94 | $35.20 | $34.94 | $35.19 | $35.19 | 25,088 |
2023-07-05 | $35.48 | $35.57 | $35.46 | $35.53 | $35.53 | 1,224 |
2023-07-03 | $35.80 | $35.89 | $35.79 | $35.89 | $35.58 | 2,058 |
2023-06-30 | $35.67 | $35.91 | $35.67 | $35.89 | $35.89 | 6,491 |
2023-06-29 | $35.23 | $35.43 | $35.23 | $35.38 | $35.38 | 7,183 |
2023-06-28 | $35.21 | $35.21 | $35.11 | $35.16 | $35.16 | 14,540 |
2023-06-27 | $34.89 | $35.21 | $34.89 | $35.21 | $35.21 | 3,969 |
2023-06-26 | $34.90 | $34.90 | $34.65 | $34.65 | $34.65 | 4,105 |
2023-06-23 | $34.93 | $34.94 | $34.84 | $34.94 | $34.94 | 4,035 |
2023-06-22 | $35.05 | $35.22 | $35.05 | $35.22 | $35.22 | 63,310 |
2023-06-21 | $34.87 | $35.21 | $34.87 | $35.12 | $35.12 | 7,975 |
2023-06-20 | $35.32 | $35.39 | $35.19 | $35.33 | $35.33 | 10,953 |
2023-06-16 | $35.67 | $35.77 | $35.49 | $35.50 | $35.50 | 8,773 |
2023-06-15 | $35.26 | $35.61 | $35.26 | $35.61 | $35.61 | 463 |
2023-06-14 | $35.22 | $35.30 | $35.05 | $35.13 | $35.13 | 8,109 |
2023-06-13 | $35.03 | $35.16 | $34.43 | $35.13 | $35.13 | 15,472 |
2023-06-12 | $34.68 | $34.84 | $34.68 | $34.84 | $34.84 | 1,291 |
2023-06-09 | $34.41 | $34.69 | $34.41 | $34.51 | $34.51 | 2,487 |
2023-06-08 | $34.32 | $34.55 | $34.30 | $34.50 | $34.50 | 3,763 |
2023-06-07 | $34.26 | $34.33 | $34.26 | $34.29 | $34.29 | 6,135 |
2023-06-06 | $34.28 | $34.46 | $34.28 | $34.45 | $34.45 | 5,229 |
2023-06-05 | $34.46 | $34.53 | $34.32 | $34.32 | $34.32 | 2,594 |
2023-06-02 | $34.26 | $34.42 | $34.26 | $34.39 | $34.39 | 1,189 |
2023-06-01 | $33.48 | $33.88 | $33.48 | $33.82 | $33.82 | 9,551 |
2023-05-31 | $33.39 | $33.63 | $33.38 | $33.49 | $33.49 | 21,136 |
2023-05-30 | $33.67 | $33.75 | $33.57 | $33.65 | $33.65 | 4,483 |
2023-05-26 | $33.64 | $33.70 | $33.54 | $33.69 | $33.69 | 3,390 |
2023-05-25 | $33.10 | $33.27 | $33.10 | $33.21 | $33.21 | 890 |
2023-05-24 | $32.88 | $33.06 | $32.76 | $32.90 | $32.90 | 8,389 |
2023-05-23 | $33.45 | $33.45 | $33.21 | $33.22 | $33.22 | 1,383 |
2023-05-22 | $33.61 | $33.66 | $33.54 | $33.57 | $33.57 | 11,619 |
2023-05-19 | $33.75 | $33.75 | $33.47 | $33.57 | $33.57 | 61,386 |
2023-05-18 | $33.33 | $33.62 | $33.33 | $33.62 | $33.62 | 11,340 |
2023-05-17 | $32.85 | $33.28 | $32.85 | $33.28 | $33.28 | 8,595 |
2023-05-16 | $33.01 | $33.04 | $32.85 | $32.85 | $32.85 | 19,329 |
2023-05-15 | $32.97 | $33.06 | $32.95 | $33.06 | $33.06 | 2,322 |
2023-05-12 | $33.00 | $33.00 | $32.86 | $32.94 | $32.94 | 1,344 |
2023-05-11 | $32.87 | $33.00 | $32.87 | $33.00 | $33.00 | 12,530 |
2023-05-10 | $33.07 | $33.11 | $32.79 | $33.10 | $33.10 | 30,944 |
2023-05-09 | $32.91 | $32.99 | $32.85 | $32.90 | $32.90 | 3,004 |
2023-05-08 | $33.05 | $33.14 | $32.98 | $33.06 | $33.06 | 8,976 |
2023-05-05 | $32.84 | $33.15 | $32.84 | $33.06 | $33.06 | 18,578 |
2023-05-04 | $32.24 | $32.55 | $32.24 | $32.35 | $32.35 | 68,124 |
2023-05-03 | $32.94 | $33.01 | $32.61 | $32.61 | $32.61 | 1,146 |
2023-05-02 | $32.68 | $32.89 | $32.68 | $32.88 | $32.88 | 62,512 |
2023-05-01 | $33.41 | $33.41 | $33.30 | $33.33 | $33.33 | 11,493 |
2023-04-28 | $33.07 | $33.32 | $33.07 | $33.32 | $33.32 | 2,911 |
2023-04-27 | $32.52 | $33.02 | $32.52 | $33.02 | $33.02 | 2,264 |
2023-04-26 | $32.32 | $32.51 | $32.26 | $32.26 | $32.26 | 3,310 |
2023-04-25 | $32.68 | $32.68 | $32.41 | $32.41 | $32.41 | 852 |
2023-04-24 | $33.02 | $33.02 | $32.82 | $33.02 | $33.02 | 4,499 |
2023-04-21 | $32.90 | $32.99 | $32.90 | $32.99 | $32.99 | 9,246 |
2023-04-20 | $33.00 | $33.18 | $32.79 | $32.95 | $32.95 | 8,700 |
2023-04-19 | $33.07 | $33.21 | $33.07 | $33.15 | $33.15 | 4,054 |
2023-04-18 | $33.08 | $33.22 | $33.08 | $33.19 | $33.19 | 2,775 |
2023-04-17 | $32.97 | $33.13 | $32.94 | $33.13 | $33.13 | 1,262 |
2023-04-14 | $33.18 | $33.18 | $32.84 | $33.03 | $33.03 | 52,955 |
2023-04-13 | $32.77 | $33.14 | $32.77 | $33.08 | $33.08 | 14,227 |
2023-04-12 | $32.80 | $32.81 | $32.59 | $32.59 | $32.59 | 2,953 |
2023-04-11 | $32.72 | $32.87 | $32.72 | $32.75 | $32.75 | 4,702 |
2023-04-10 | $32.43 | $32.73 | $32.43 | $32.72 | $32.72 | 5,771 |
2023-04-06 | $32.48 | $32.76 | $32.42 | $32.70 | $32.70 | 45,176 |
2023-04-05 | $32.53 | $32.57 | $32.45 | $32.54 | $32.54 | 4,356 |
2023-04-04 | $32.70 | $32.74 | $32.49 | $32.61 | $32.61 | 2,661 |
2023-04-03 | $32.96 | $33.16 | $32.96 | $33.13 | $32.83 | 1,470 |
2023-03-31 | $32.66 | $32.95 | $32.66 | $32.95 | $32.65 | 3,217 |
2023-03-30 | $32.48 | $32.53 | $32.33 | $32.41 | $32.12 | 4,874 |
2023-03-29 | $32.14 | $32.22 | $32.14 | $32.22 | $31.93 | 1,075 |
2023-03-28 | $31.76 | $31.76 | $31.62 | $31.75 | $31.47 | 3,130 |
2023-03-27 | $31.97 | $31.98 | $31.74 | $31.80 | $31.80 | 5,973 |
2023-03-24 | $31.50 | $31.70 | $31.50 | $31.70 | $31.70 | 1,291 |
2023-03-23 | $31.84 | $31.84 | $31.60 | $31.60 | $31.60 | 1,374 |
2023-03-22 | $31.93 | $31.93 | $31.55 | $31.55 | $31.55 | 598 |
2023-03-21 | $31.97 | $32.01 | $31.77 | $32.01 | $32.01 | 991 |
2023-03-20 | $31.33 | $31.65 | $31.27 | $31.56 | $31.56 | 1,640 |
2023-03-17 | $31.33 | $31.33 | $31.11 | $31.24 | $31.24 | 2,110 |
2023-03-16 | $31.05 | $31.62 | $31.05 | $31.62 | $31.62 | 405 |
2023-03-15 | $30.61 | $30.95 | $30.61 | $30.91 | $30.91 | 4,656 |
2023-03-14 | $31.24 | $31.39 | $30.95 | $31.21 | $31.21 | 3,077 |
2023-03-13 | $30.42 | $30.99 | $30.37 | $30.65 | $30.65 | 17,673 |
2023-03-10 | $31.07 | $31.07 | $30.58 | $30.70 | $30.70 | 2,037 |
2023-03-09 | $32.09 | $32.09 | $31.26 | $31.26 | $31.26 | 2,770 |
2023-03-08 | $31.83 | $31.91 | $31.80 | $31.91 | $31.91 | 2,317 |
2023-03-07 | $32.14 | $32.14 | $31.88 | $31.88 | $31.88 | 254 |
2023-03-06 | $32.59 | $32.70 | $32.37 | $32.44 | $32.44 | 2,338 |
2023-03-03 | $32.02 | $32.40 | $32.02 | $32.40 | $32.40 | 1,555 |
2023-03-02 | $31.43 | $31.83 | $31.42 | $31.75 | $31.75 | 22,579 |
2023-03-01 | $31.57 | $31.57 | $31.53 | $31.55 | $31.55 | 551 |
2023-02-28 | $31.81 | $31.94 | $31.78 | $31.78 | $31.78 | 1,129 |
2023-02-27 | $32.25 | $32.25 | $31.78 | $31.84 | $31.84 | 3,412 |
2023-02-24 | $31.72 | $31.75 | $31.68 | $31.72 | $31.72 | 3,530 |
2023-02-23 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 246 |
2023-02-22 | $32.04 | $32.12 | $31.86 | $31.95 | $31.95 | 3,954 |
2023-02-21 | $32.13 | $32.13 | $32.04 | $32.05 | $32.05 | 4,079 |
2023-02-17 | $32.64 | $32.76 | $32.53 | $32.76 | $32.76 | 14,068 |
2023-02-16 | $33.01 | $33.26 | $32.88 | $32.88 | $32.88 | 3,301 |
2023-02-15 | $33.09 | $33.31 | $33.09 | $33.31 | $33.31 | 3,449 |
2023-02-14 | $33.26 | $33.28 | $33.06 | $33.28 | $33.28 | 2,109 |
2023-02-13 | $32.99 | $33.26 | $32.99 | $33.20 | $33.20 | 12,302 |
2023-02-10 | $32.69 | $32.84 | $32.66 | $32.82 | $32.82 | 11,083 |
2023-02-09 | $33.15 | $33.15 | $32.68 | $32.73 | $32.73 | 2,155 |
2023-02-08 | $33.25 | $33.25 | $32.96 | $33.04 | $33.04 | 3,755 |
2023-02-07 | $32.90 | $33.46 | $32.71 | $33.43 | $33.43 | 2,199 |
2023-02-06 | $32.67 | $32.99 | $32.67 | $32.97 | $32.97 | 2,500 |
2023-02-03 | $33.30 | $33.50 | $33.19 | $33.19 | $33.19 | 2,824 |
2023-02-02 | $33.28 | $33.60 | $33.24 | $33.50 | $33.50 | 11,868 |
2023-02-01 | $32.62 | $33.25 | $32.40 | $33.01 | $33.01 | 11,446 |
2023-01-31 | $32.22 | $32.64 | $32.22 | $32.64 | $32.64 | 21,789 |
2023-01-30 | $32.44 | $32.45 | $32.16 | $32.16 | $32.16 | 16,378 |
2023-01-27 | $32.44 | $32.80 | $32.38 | $32.61 | $32.61 | 5,383 |
2023-01-26 | $32.23 | $32.47 | $32.23 | $32.47 | $32.47 | 19,096 |
2023-01-25 | $31.70 | $32.14 | $31.58 | $32.10 | $32.10 | 10,781 |
2023-01-24 | $32.01 | $32.17 | $32.01 | $32.15 | $32.15 | 2,347 |
2023-01-23 | $32.03 | $32.27 | $32.03 | $32.23 | $32.23 | 2,547,607 |
2023-01-20 | $31.18 | $31.76 | $31.18 | $31.76 | $31.76 | 10,252 |
2023-01-19 | $31.14 | $31.31 | $31.02 | $31.14 | $31.14 | 2,466 |
2023-01-18 | $31.98 | $32.01 | $31.33 | $31.33 | $31.33 | 6,744 |
2023-01-17 | $31.97 | $31.98 | $31.85 | $31.91 | $31.91 | 19,890 |
2023-01-13 | $31.78 | $31.97 | $31.78 | $31.97 | $31.97 | 1,431 |
2023-01-12 | $31.73 | $31.91 | $31.73 | $31.82 | $31.82 | 6,261 |
2023-01-11 | $31.42 | $31.66 | $31.38 | $31.66 | $31.66 | 6,373 |
2023-01-10 | $31.05 | $31.26 | $31.05 | $31.26 | $31.26 | 8,900 |
2023-01-09 | $31.37 | $31.44 | $31.03 | $31.03 | $31.03 | 2,422 |
2023-01-06 | $30.54 | $31.17 | $30.54 | $31.04 | $31.04 | 6,184 |
2023-01-05 | $30.26 | $30.47 | $30.24 | $30.30 | $30.30 | 14,112 |
2023-01-04 | $30.51 | $30.77 | $30.39 | $30.59 | $30.59 | 4,846 |
2023-01-03 | $30.46 | $30.46 | $30.15 | $30.36 | $30.36 | 133,496 |
2022-12-30 | $30.35 | $30.49 | $30.19 | $30.49 | $30.49 | 11,059 |
2022-12-29 | $30.47 | $31.06 | $30.47 | $31.06 | $31.06 | 31,659 |
2022-12-28 | $30.32 | $30.50 | $30.00 | $30.00 | $30.00 | 15,280 |
2022-12-27 | $30.92 | $30.92 | $30.66 | $30.73 | $30.43 | 13,133 |
2022-12-23 | $30.68 | $30.88 | $30.68 | $30.86 | $30.55 | 2,288 |
2022-12-22 | $30.69 | $30.69 | $30.25 | $30.67 | $30.36 | 2,883 |
2022-12-21 | $31.06 | $31.25 | $31.06 | $31.14 | $30.83 | 2,055 |
2022-12-20 | $30.83 | $30.84 | $30.68 | $30.70 | $30.39 | 6,675 |
2022-12-19 | $30.98 | $30.98 | $30.61 | $30.66 | $30.35 | 3,911 |
2022-12-16 | $31.13 | $31.13 | $30.74 | $31.00 | $30.69 | 1,126,266 |
2022-12-15 | $31.28 | $31.37 | $31.18 | $31.28 | $30.97 | 17,818 |
2022-12-14 | $32.66 | $32.71 | $32.15 | $32.24 | $31.92 | 10,589 |
2022-12-13 | $32.60 | $32.62 | $32.32 | $32.43 | $32.11 | 6,060 |
2022-12-12 | $31.74 | $32.11 | $31.74 | $32.11 | $31.79 | 8,157 |
2022-12-09 | $31.89 | $32.01 | $31.66 | $31.66 | $31.35 | 4,354 |
2022-12-08 | $31.92 | $32.03 | $31.75 | $31.89 | $31.58 | 6,911 |
2022-12-07 | $31.56 | $31.77 | $31.56 | $31.65 | $31.34 | 8,880 |
2022-12-06 | $31.89 | $31.90 | $31.49 | $31.71 | $31.39 | 6,799 |
2022-12-05 | $32.24 | $32.49 | $32.16 | $32.21 | $31.89 | 30,327 |
2022-12-02 | $32.51 | $32.81 | $32.51 | $32.81 | $32.48 | 6,933 |
2022-12-01 | $32.69 | $32.86 | $32.69 | $32.86 | $32.53 | 1,337 |
2022-11-30 | $31.80 | $32.80 | $31.73 | $32.80 | $32.47 | 8,473 |
2022-11-29 | $31.94 | $32.02 | $31.70 | $31.86 | $31.54 | 7,948 |
2022-11-28 | $32.16 | $32.17 | $31.83 | $31.91 | $31.59 | 4,553 |
2022-11-25 | $32.48 | $32.48 | $32.37 | $32.40 | $32.40 | 9,364 |
2022-11-23 | $32.45 | $32.45 | $32.24 | $32.42 | $32.42 | 2,100 |
2022-11-22 | $32.06 | $32.24 | $32.04 | $32.24 | $32.24 | 2,161 |
2022-11-21 | $31.77 | $31.81 | $31.73 | $31.80 | $31.80 | 13,705 |
2022-11-18 | $31.72 | $31.87 | $31.69 | $31.87 | $31.87 | 4,232 |
2022-11-17 | $31.40 | $31.79 | $31.39 | $31.68 | $31.68 | 11,733 |
2022-11-16 | $31.97 | $31.97 | $31.80 | $31.84 | $31.84 | 4,661 |
2022-11-15 | $32.36 | $32.36 | $31.90 | $32.06 | $32.06 | 2,078 |
2022-11-14 | $32.12 | $32.25 | $31.80 | $31.80 | $31.80 | 20,678 |
2022-11-11 | $31.79 | $32.17 | $31.77 | $32.07 | $32.07 | 2,678 |
2022-11-10 | $31.23 | $31.70 | $31.23 | $31.70 | $31.70 | 3,993 |
2022-11-09 | $30.52 | $30.52 | $29.98 | $29.98 | $29.98 | 17,973 |
2022-11-08 | $30.57 | $30.91 | $30.37 | $30.65 | $30.65 | 3,080 |
2022-11-07 | $30.18 | $30.51 | $30.18 | $30.44 | $30.44 | 9,253 |
2022-11-04 | $30.31 | $30.31 | $29.73 | $30.10 | $30.10 | 5,218 |
2022-11-03 | $29.92 | $29.95 | $29.73 | $29.73 | $29.73 | 11,766 |
2022-11-02 | $30.69 | $31.04 | $30.08 | $30.08 | $30.08 | 5,375 |
2022-11-01 | $30.96 | $30.99 | $30.75 | $30.88 | $30.88 | 10,065 |
2022-10-31 | $30.98 | $31.15 | $30.98 | $31.00 | $31.00 | 4,334 |
2022-10-28 | $30.92 | $31.24 | $30.88 | $31.24 | $31.24 | 797 |
2022-10-27 | $30.69 | $30.73 | $30.45 | $30.45 | $30.45 | 4,931 |
2022-10-26 | $30.77 | $31.08 | $30.65 | $30.66 | $30.66 | 7,415 |
2022-10-25 | $30.70 | $30.85 | $30.68 | $30.85 | $30.85 | 6,875 |
2022-10-24 | $30.08 | $30.36 | $30.08 | $30.33 | $30.33 | 20,358 |
2022-10-21 | $29.52 | $29.96 | $29.37 | $29.94 | $29.94 | 17,485 |
2022-10-20 | $29.47 | $29.79 | $29.10 | $29.25 | $29.25 | 16,846 |
2022-10-19 | $29.75 | $29.75 | $29.28 | $29.47 | $29.47 | 7,515 |
2022-10-18 | $29.75 | $29.75 | $29.53 | $29.65 | $29.65 | 3,853 |
2022-10-17 | $29.20 | $29.42 | $29.20 | $29.29 | $29.29 | 47,384 |
2022-10-14 | $28.77 | $28.86 | $28.46 | $28.46 | $28.46 | 12,007 |
2022-10-13 | $28.14 | $29.32 | $28.14 | $29.30 | $29.30 | 32,693 |
2022-10-12 | $28.63 | $28.65 | $28.47 | $28.47 | $28.47 | 49,442 |
2022-10-11 | $28.43 | $28.92 | $28.43 | $28.56 | $28.56 | 2,906 |
2022-10-10 | $29.02 | $29.02 | $28.69 | $28.78 | $28.78 | 2,333 |
2022-10-07 | $29.35 | $29.35 | $28.93 | $29.03 | $29.03 | 2,194 |
2022-10-06 | $30.31 | $30.31 | $29.98 | $29.98 | $29.98 | 12,186 |
2022-10-05 | $30.10 | $30.31 | $30.07 | $30.29 | $30.29 | 39,678 |
2022-10-04 | $30.12 | $30.36 | $30.12 | $30.36 | $30.36 | 6,233 |
2022-10-03 | $29.30 | $29.72 | $29.29 | $29.54 | $29.27 | 33,363 |
2022-09-30 | $29.26 | $29.45 | $28.65 | $28.69 | $28.69 | 23,599 |
2022-09-29 | $29.09 | $29.22 | $28.92 | $29.22 | $29.22 | 2,837 |
2022-09-28 | $29.51 | $30.17 | $29.51 | $30.05 | $30.05 | 19,033 |
2022-09-27 | $29.75 | $29.76 | $29.04 | $29.27 | $29.27 | 16,595 |
2022-09-26 | $29.93 | $29.93 | $29.30 | $29.41 | $29.41 | 22,125 |
2022-09-23 | $29.45 | $29.70 | $29.38 | $29.69 | $29.69 | 7,631 |
2022-09-22 | $30.33 | $30.59 | $30.33 | $30.44 | $30.44 | 10,150 |
2022-09-21 | $31.45 | $31.74 | $30.72 | $30.72 | $30.72 | 12,648 |
2022-09-20 | $31.29 | $31.43 | $31.13 | $31.30 | $31.30 | 17,399 |
2022-09-19 | $31.60 | $31.72 | $31.35 | $31.72 | $31.72 | 8,939 |
2022-09-16 | $31.26 | $31.49 | $31.17 | $31.49 | $31.49 | 7,454 |
2022-09-15 | $32.00 | $32.02 | $31.71 | $31.77 | $31.77 | 2,486 |
2022-09-14 | $32.12 | $32.26 | $32.09 | $32.14 | $32.14 | 38,128 |
2022-09-13 | $32.60 | $32.63 | $31.89 | $32.02 | $32.02 | 34,840 |
2022-09-12 | $33.45 | $33.65 | $33.45 | $33.65 | $33.65 | 16,178 |
2022-09-09 | $32.64 | $33.26 | $32.64 | $33.19 | $33.19 | 34,807 |
2022-09-08 | $32.51 | $32.70 | $32.29 | $32.62 | $32.62 | 95,077 |
2022-09-07 | $32.16 | $32.51 | $32.12 | $32.46 | $32.46 | 13,787 |
2022-09-06 | $32.09 | $32.09 | $31.70 | $31.81 | $31.81 | 21,391 |
2022-09-02 | $32.54 | $32.79 | $31.84 | $32.03 | $32.03 | 4,205 |
2022-09-01 | $32.14 | $32.57 | $31.84 | $32.57 | $32.57 | 8,775 |
2022-08-31 | $32.51 | $32.58 | $32.29 | $32.29 | $32.29 | 6,642 |
2022-08-30 | $32.52 | $32.52 | $32.49 | $32.49 | $32.49 | 11,158 |
2022-08-29 | $32.83 | $33.24 | $32.81 | $32.93 | $32.93 | 14,329 |
2022-08-26 | $33.94 | $33.96 | $33.27 | $33.27 | $33.27 | 10,972 |
2022-08-25 | $34.06 | $34.51 | $34.06 | $34.51 | $34.51 | 3,805 |
2022-08-24 | $34.04 | $34.13 | $33.86 | $34.00 | $34.00 | 7,768 |
2022-08-23 | $33.89 | $33.97 | $33.84 | $33.85 | $33.85 | 4,902 |
2022-08-22 | $34.19 | $34.24 | $33.91 | $33.91 | $33.91 | 13,683 |
2022-08-19 | $34.88 | $34.92 | $34.75 | $34.76 | $34.76 | 5,053 |
2022-08-18 | $35.17 | $35.30 | $35.12 | $35.25 | $35.25 | 2,198 |
2022-08-17 | $35.21 | $35.44 | $35.06 | $35.20 | $35.20 | 45,413 |
2022-08-16 | $35.30 | $35.55 | $35.27 | $35.43 | $35.43 | 13,679 |
2022-08-15 | $35.05 | $35.41 | $35.05 | $35.36 | $35.36 | 12,504 |
2022-08-12 | $34.85 | $35.22 | $34.85 | $35.19 | $35.19 | 16,045 |
2022-08-11 | $34.92 | $35.00 | $34.60 | $34.60 | $34.60 | 7,464 |
2022-08-10 | $34.37 | $34.64 | $34.37 | $34.53 | $34.53 | 6,008 |
2022-08-09 | $33.76 | $34.03 | $33.72 | $33.83 | $33.83 | 2,398 |
2022-08-08 | $33.96 | $34.11 | $33.86 | $34.01 | $34.01 | 1,436 |
2022-08-05 | $33.86 | $34.15 | $33.82 | $33.96 | $33.96 | 15,124 |
2022-08-04 | $33.95 | $34.16 | $33.93 | $34.08 | $34.08 | 4,343 |
2022-08-03 | $33.76 | $34.11 | $33.76 | $34.07 | $34.07 | 19,196 |
2022-08-02 | $33.58 | $34.00 | $33.54 | $33.63 | $33.63 | 26,599 |
2022-08-01 | $33.33 | $33.97 | $33.33 | $33.79 | $33.79 | 10,499 |
2022-07-29 | $33.76 | $34.08 | $33.55 | $33.90 | $33.90 | 12,551 |
2022-07-28 | $33.07 | $33.40 | $33.07 | $33.40 | $33.40 | 1,306 |
2022-07-27 | $32.41 | $33.03 | $32.41 | $33.02 | $33.02 | 7,830 |
2022-07-26 | $32.17 | $32.32 | $32.00 | $32.00 | $32.00 | 12,916 |
2022-07-25 | $32.60 | $32.64 | $32.43 | $32.43 | $32.43 | 4,890 |
2022-07-22 | $32.81 | $32.81 | $32.26 | $32.41 | $32.41 | 13,297 |
2022-07-21 | $32.07 | $32.77 | $32.07 | $32.77 | $32.77 | 12,576 |
2022-07-20 | $32.37 | $32.55 | $32.30 | $32.42 | $32.42 | 5,464 |
2022-07-19 | $31.87 | $32.25 | $31.83 | $32.25 | $32.25 | 19,604 |
2022-07-18 | $31.87 | $31.96 | $31.27 | $31.32 | $31.32 | 9,833 |
2022-07-15 | $31.51 | $31.58 | $31.48 | $31.54 | $31.54 | 3,031 |
2022-07-14 | $30.50 | $30.97 | $30.50 | $30.97 | $30.97 | 3,603 |
2022-07-13 | $31.06 | $31.26 | $31.00 | $31.09 | $31.09 | 1,326 |
2022-07-12 | $31.56 | $31.59 | $31.11 | $31.22 | $31.22 | 2,918 |
2022-07-11 | $31.67 | $31.71 | $31.44 | $31.50 | $31.50 | 7,641 |
2022-07-08 | $32.09 | $32.09 | $31.69 | $31.93 | $31.93 | 13,078 |
2022-07-07 | $31.75 | $32.02 | $31.73 | $32.00 | $32.00 | 29,725 |
2022-07-06 | $31.17 | $31.56 | $31.11 | $31.40 | $31.40 | 46,053 |
2022-07-05 | $30.64 | $31.22 | $30.64 | $31.22 | $31.22 | 10,950 |
2022-07-01 | $30.98 | $31.41 | $30.98 | $31.41 | $31.12 | 105,547 |
2022-06-30 | $30.78 | $31.44 | $30.78 | $31.06 | $30.78 | 53,598 |
2022-06-29 | $31.50 | $31.50 | $31.35 | $31.40 | $31.12 | 20,385 |
2022-06-28 | $32.12 | $32.12 | $31.48 | $31.48 | $31.20 | 4,978 |
2022-06-27 | $32.17 | $32.25 | $32.08 | $32.08 | $31.79 | 1,602 |
2022-06-24 | $31.92 | $32.15 | $31.92 | $32.15 | $31.86 | 2,839 |
2022-06-23 | $31.17 | $31.20 | $30.76 | $31.18 | $30.89 | 7,606 |
2022-06-22 | $31.24 | $31.24 | $30.90 | $30.99 | $30.71 | 10,510 |
2022-06-21 | $31.07 | $31.07 | $30.96 | $30.99 | $30.71 | 14,217 |
2022-06-17 | $30.35 | $30.50 | $29.88 | $30.24 | $29.97 | 16,358 |
2022-06-16 | $30.81 | $30.81 | $29.99 | $30.07 | $29.79 | 45,328 |
2022-06-15 | $30.99 | $31.58 | $30.72 | $31.20 | $30.92 | 32,259 |
2022-06-14 | $30.80 | $30.98 | $30.49 | $30.63 | $30.35 | 83,994 |
2022-06-13 | $31.35 | $31.37 | $30.78 | $30.78 | $30.50 | 14,306 |
2022-06-10 | $32.31 | $32.48 | $32.22 | $32.30 | $32.01 | 12,050 |
2022-06-09 | $33.84 | $33.91 | $33.31 | $33.31 | $33.01 | 1,369 |
2022-06-08 | $34.32 | $34.37 | $34.09 | $34.09 | $33.78 | 2,974 |
2022-06-07 | $34.04 | $34.44 | $34.04 | $34.44 | $34.13 | 3,757 |
2022-06-06 | $34.50 | $34.50 | $34.03 | $34.13 | $33.82 | 6,658 |
2022-06-03 | $34.19 | $34.19 | $33.95 | $34.04 | $33.73 | 10,440 |
2022-06-02 | $33.57 | $34.56 | $33.57 | $34.56 | $34.24 | 11,867 |
2022-06-01 | $34.22 | $34.22 | $33.67 | $33.96 | $33.65 | 36,614 |
2022-05-31 | $33.92 | $34.49 | $33.92 | $34.19 | $33.88 | 20,177 |
2022-05-27 | $33.93 | $34.38 | $33.93 | $34.38 | $34.07 | 4,761 |
2022-05-26 | $33.49 | $33.65 | $33.36 | $33.52 | $33.22 | 41,386 |
2022-05-25 | $32.51 | $32.83 | $32.46 | $32.83 | $32.53 | 12,641 |
2022-05-24 | $31.99 | $32.39 | $31.50 | $32.39 | $32.10 | 7,049 |
2022-05-23 | $32.38 | $32.79 | $32.38 | $32.70 | $32.40 | 43,229 |
2022-05-20 | $31.94 | $32.03 | $31.37 | $32.03 | $31.74 | 22,714 |
2022-05-19 | $31.59 | $32.37 | $31.59 | $32.07 | $31.78 | 97,807 |
2022-05-18 | $33.08 | $33.08 | $32.11 | $32.34 | $32.05 | 14,875 |
2022-05-17 | $33.31 | $33.73 | $33.29 | $33.72 | $33.42 | 4,225 |
2022-05-16 | $32.70 | $33.25 | $32.70 | $32.86 | $32.56 | 11,488 |
2022-05-13 | $32.40 | $32.95 | $32.40 | $32.77 | $32.47 | 965,004 |
2022-05-12 | $31.56 | $32.02 | $31.40 | $32.02 | $31.73 | 762,077 |
2022-05-11 | $32.62 | $32.89 | $31.88 | $31.96 | $31.67 | 5,942 |
2022-05-10 | $33.10 | $33.11 | $32.57 | $32.84 | $32.54 | 53,947 |
2022-05-09 | $32.87 | $33.16 | $32.60 | $32.60 | $32.30 | 1,667 |
2022-05-06 | $33.73 | $34.16 | $33.46 | $33.92 | $33.61 | 14,480 |
2022-05-05 | $34.34 | $34.39 | $33.85 | $34.02 | $33.71 | 21,875 |
2022-05-04 | $34.43 | $35.49 | $34.42 | $35.49 | $35.17 | 4,003 |
2022-05-03 | $34.07 | $34.73 | $34.07 | $34.52 | $34.21 | 42,314 |
2022-05-02 | $33.93 | $34.37 | $33.27 | $34.35 | $34.04 | 164,426 |
2022-04-29 | $35.27 | $35.29 | $34.01 | $34.04 | $33.74 | 112,872 |
2022-04-28 | $34.35 | $35.43 | $34.35 | $35.42 | $35.10 | 154,091 |
2022-04-27 | $36.33 | $37.01 | $34.39 | $34.47 | $34.16 | 168,163 |
2022-04-26 | $35.34 | $35.34 | $34.60 | $34.60 | $34.29 | 150,011 |
2022-04-25 | $35.10 | $35.73 | $34.83 | $35.69 | $35.37 | 26,095 |
2022-04-22 | $36.53 | $36.53 | $35.54 | $35.54 | $35.22 | 11,178 |
2022-04-21 | $37.71 | $37.76 | $36.71 | $36.74 | $36.41 | 111,874 |
2022-04-20 | $37.34 | $37.57 | $37.21 | $37.34 | $37.00 | 25,345 |
2022-04-19 | $36.99 | $37.33 | $36.99 | $37.33 | $36.99 | 8,125 |
2022-04-18 | $36.80 | $36.92 | $36.54 | $36.70 | $36.37 | 11,012 |
2022-04-14 | $37.20 | $37.22 | $36.78 | $36.78 | $36.45 | 16,795 |
2022-04-13 | $36.84 | $37.21 | $36.84 | $37.20 | $36.86 | 4,078 |
2022-04-12 | $37.33 | $37.33 | $36.59 | $36.79 | $36.46 | 7,194 |
2022-04-11 | $37.40 | $37.40 | $36.88 | $36.88 | $36.55 | 3,497 |
2022-04-08 | $37.61 | $37.89 | $37.61 | $37.61 | $37.27 | 19,444 |
2022-04-07 | $37.71 | $37.90 | $37.32 | $37.81 | $37.47 | 5,634 |
2022-04-06 | $37.52 | $38.71 | $35.20 | $37.57 | $37.23 | 21,741 |
2022-04-05 | $38.54 | $38.54 | $37.95 | $37.95 | $37.61 | 17,934 |
2022-04-04 | $38.34 | $38.46 | $38.24 | $38.46 | $38.11 | 60,226 |
2022-04-01 | $38.43 | $38.46 | $38.14 | $38.46 | $37.80 | 10,283 |
2022-03-31 | $38.80 | $38.91 | $38.36 | $38.36 | $37.70 | 3,855 |
2022-03-30 | $39.07 | $39.07 | $38.87 | $38.89 | $38.22 | 26,617 |
2022-03-29 | $38.00 | $39.15 | $38.00 | $39.15 | $38.48 | 9,409 |
2022-03-28 | $38.36 | $38.64 | $38.10 | $38.64 | $37.98 | 8,211 |
2022-03-25 | $38.29 | $38.39 | $38.13 | $38.37 | $37.71 | 21,918 |
2022-03-24 | $37.89 | $38.18 | $37.85 | $38.18 | $37.52 | 41,533 |
2022-03-23 | $37.82 | $38.01 | $37.67 | $37.70 | $37.05 | 73,270 |
2022-03-22 | $38.05 | $38.13 | $37.99 | $38.09 | $37.44 | 29,351 |
2022-03-21 | $37.50 | $37.75 | $37.36 | $37.64 | $36.99 | 47,931 |
2022-03-18 | $37.14 | $37.71 | $37.14 | $37.66 | $37.01 | 129,792 |
2022-03-17 | $36.67 | $37.25 | $36.67 | $37.18 | $36.54 | 78,224 |
2022-03-16 | $36.48 | $36.66 | $35.98 | $36.60 | $35.97 | 29,287 |
2022-03-15 | $35.34 | $36.01 | $35.34 | $35.98 | $35.36 | 564,799 |
2022-03-14 | $35.74 | $35.74 | $35.08 | $35.17 | $34.56 | 4,389 |
2022-03-11 | $35.93 | $36.00 | $35.48 | $35.48 | $34.87 | 7,954 |
2022-03-10 | $35.25 | $36.01 | $35.25 | $35.81 | $35.20 | 25,716 |
2022-03-09 | $35.89 | $36.14 | $35.84 | $35.96 | $35.35 | 10,659 |
2022-03-08 | $35.36 | $35.95 | $34.99 | $35.01 | $34.41 | 18,695 |
2022-03-07 | $36.16 | $36.16 | $35.29 | $35.35 | $34.75 | 14,134 |
2022-03-04 | $36.29 | $36.50 | $36.07 | $36.46 | $35.83 | 134,677 |
2022-03-03 | $37.04 | $37.04 | $36.56 | $36.66 | $36.03 | 6,664 |
2022-03-02 | $36.49 | $37.06 | $36.49 | $36.93 | $36.30 | 8,203 |
2022-03-01 | $36.70 | $36.70 | $36.06 | $36.17 | $35.55 | 78,947 |
2022-02-28 | $36.72 | $36.89 | $36.20 | $36.74 | $36.11 | 10,053 |
2022-02-25 | $36.16 | $36.80 | $35.97 | $36.80 | $36.17 | 14,300 |
2022-02-24 | $34.42 | $35.96 | $34.42 | $35.96 | $35.34 | 6,509 |
2022-02-23 | $36.49 | $36.49 | $35.43 | $35.58 | $34.97 | 31,568 |
2022-02-22 | $35.96 | $36.60 | $35.73 | $36.10 | $35.48 | 18,341 |
2022-02-18 | $36.96 | $36.99 | $36.39 | $36.54 | $35.91 | 8,968 |
2022-02-17 | $37.37 | $37.41 | $36.79 | $36.87 | $36.24 | 13,604 |
2022-02-16 | $37.49 | $37.70 | $37.31 | $37.70 | $37.05 | 2,113 |
2022-02-15 | $37.25 | $37.73 | $37.25 | $37.37 | $36.73 | 12,048 |
2022-02-14 | $37.18 | $37.19 | $36.70 | $36.90 | $36.27 | 17,267 |
2022-02-11 | $37.95 | $37.97 | $36.99 | $37.17 | $36.53 | 10,010 |
2022-02-10 | $38.53 | $38.58 | $37.91 | $37.91 | $37.26 | 14,075 |
2022-02-09 | $38.44 | $38.64 | $38.26 | $38.56 | $37.90 | 21,106 |
2022-02-08 | $37.57 | $38.10 | $37.57 | $38.10 | $37.44 | 20,150 |
2022-02-07 | $38.24 | $38.24 | $37.66 | $37.66 | $37.01 | 36,263 |
2022-02-04 | $37.55 | $38.16 | $37.55 | $37.94 | $37.29 | 30,865 |
2022-02-03 | $38.10 | $38.10 | $37.64 | $37.64 | $36.99 | 7,131 |
2022-02-02 | $38.45 | $38.63 | $38.33 | $38.63 | $37.97 | 5,144 |
2022-02-01 | $37.54 | $38.30 | $37.54 | $38.25 | $37.60 | 9,879 |
2022-01-31 | $37.36 | $37.95 | $37.36 | $37.95 | $37.30 | 12,591 |
2022-01-28 | $36.48 | $37.34 | $36.30 | $37.34 | $36.70 | 6,564 |
2022-01-27 | $36.00 | $36.85 | $36.00 | $36.17 | $35.55 | 5,516 |
2022-01-26 | $36.88 | $37.21 | $36.36 | $36.36 | $35.74 | 14,276 |
2022-01-25 | $36.04 | $37.00 | $36.04 | $36.44 | $35.82 | 227,258 |
2022-01-24 | $36.80 | $37.11 | $33.91 | $37.11 | $36.47 | 5,373 |
2022-01-21 | $37.28 | $37.66 | $36.81 | $36.82 | $36.19 | 620,625 |
2022-01-20 | $38.63 | $38.83 | $37.58 | $37.58 | $36.94 | 47,745 |
2022-01-19 | $39.22 | $39.22 | $38.30 | $38.30 | $37.64 | 4,678 |
2022-01-18 | $39.00 | $39.06 | $38.75 | $38.79 | $38.13 | 10,179 |
2022-01-14 | $39.45 | $39.60 | $39.26 | $39.56 | $38.88 | 3,844 |
2022-01-13 | $40.28 | $40.28 | $39.61 | $39.61 | $38.93 | 5,955 |
2022-01-12 | $40.27 | $40.33 | $40.13 | $40.18 | $39.49 | 10,161 |
2022-01-11 | $39.49 | $40.14 | $39.49 | $40.14 | $39.45 | 9,622 |
2022-01-10 | $39.02 | $39.58 | $38.62 | $39.58 | $38.91 | 9,458 |
2022-01-07 | $39.83 | $39.87 | $39.63 | $39.75 | $39.07 | 42,679 |
2022-01-06 | $40.14 | $40.37 | $39.75 | $39.91 | $39.23 | 13,416 |
2022-01-05 | $40.70 | $40.83 | $40.05 | $40.05 | $39.36 | 20,831 |
2022-01-04 | $41.74 | $41.74 | $40.71 | $40.97 | $40.27 | 14,603 |
2022-01-03 | $40.93 | $41.25 | $40.59 | $41.25 | $40.54 | 137,844 |
2021-12-31 | $40.72 | $40.78 | $40.63 | $40.63 | $39.93 | 6,509 |
2021-12-30 | $40.93 | $40.99 | $40.70 | $40.70 | $40.00 | 3,385 |
2021-12-29 | $40.63 | $40.85 | $40.63 | $40.78 | $40.08 | 3,225 |
2021-12-28 | $41.38 | $41.44 | $41.24 | $41.26 | $40.00 | 10,122 |
2021-12-27 | $41.10 | $41.40 | $41.10 | $41.39 | $40.13 | 8,922 |
2021-12-23 | $40.77 | $40.93 | $40.77 | $40.89 | $39.64 | 12,310 |
2021-12-22 | $40.04 | $40.55 | $40.04 | $40.55 | $39.31 | 33,021 |
2021-12-21 | $39.67 | $40.23 | $39.52 | $40.14 | $38.91 | 4,972 |
2021-12-20 | $39.02 | $39.47 | $39.02 | $39.47 | $38.26 | 443,385 |
2021-12-17 | $40.04 | $40.04 | $39.92 | $39.92 | $38.70 | 947 |
2021-12-16 | $41.26 | $41.26 | $40.12 | $40.35 | $39.11 | 7,614 |
2021-12-15 | $39.82 | $40.65 | $39.82 | $40.65 | $39.41 | 3,331 |
2021-12-14 | $40.28 | $40.28 | $39.79 | $39.99 | $38.77 | 6,009 |
2021-12-13 | $40.53 | $40.53 | $40.25 | $40.28 | $39.05 | 6,764 |
2021-12-10 | $40.51 | $40.68 | $40.39 | $40.68 | $39.43 | 33,604 |
2021-12-09 | $40.05 | $40.48 | $40.05 | $40.34 | $39.10 | 11,932 |
2021-12-08 | $40.57 | $40.61 | $40.39 | $40.60 | $39.36 | 4,708 |
2021-12-07 | $40.36 | $40.58 | $40.26 | $40.44 | $39.20 | 19,242 |
2021-12-06 | $39.64 | $39.90 | $39.55 | $39.73 | $38.52 | 19,397 |
2021-12-03 | $39.42 | $39.42 | $38.83 | $39.17 | $37.98 | 10,956 |
2021-12-02 | $39.15 | $39.59 | $39.08 | $39.48 | $38.27 | 2,095 |
2021-12-01 | $39.98 | $40.14 | $39.04 | $39.04 | $37.85 | 2,674 |
2021-11-30 | $39.76 | $39.76 | $39.39 | $39.43 | $38.22 | 2,690 |
2021-11-29 | $39.96 | $40.25 | $39.96 | $40.25 | $39.02 | 7,819 |
2021-11-26 | $39.66 | $40.01 | $39.65 | $39.70 | $38.48 | 9,116 |
2021-11-24 | $40.48 | $40.58 | $40.38 | $40.58 | $39.34 | 6,421 |
2021-11-23 | $40.24 | $40.48 | $40.22 | $40.47 | $39.23 | 5,282 |
2021-11-22 | $40.85 | $40.97 | $40.42 | $40.45 | $39.21 | 12,063 |
2021-11-19 | $40.64 | $40.76 | $40.52 | $40.52 | $39.29 | 1,955 |
2021-11-18 | $40.62 | $40.63 | $40.41 | $40.60 | $39.35 | 8,511 |
2021-11-17 | $40.51 | $40.57 | $40.39 | $40.45 | $39.21 | 5,708 |
2021-11-16 | $40.24 | $40.68 | $40.24 | $40.55 | $39.31 | 5,219 |
2021-11-15 | $40.36 | $40.41 | $40.35 | $40.36 | $39.13 | 9,035 |
2021-11-12 | $40.06 | $40.44 | $40.06 | $40.34 | $39.11 | 30,263 |
2021-11-11 | $40.06 | $40.21 | $39.93 | $39.93 | $38.71 | 7,344 |
2021-11-10 | $40.26 | $40.40 | $39.87 | $40.04 | $38.82 | 11,733 |
2021-11-09 | $40.49 | $40.56 | $40.21 | $40.29 | $39.06 | 6,662 |
2021-11-08 | $40.51 | $40.61 | $40.42 | $40.51 | $39.27 | 8,658 |
2021-11-05 | $40.59 | $40.68 | $40.40 | $40.46 | $39.23 | 11,429 |
2021-11-04 | $40.20 | $40.35 | $40.12 | $40.26 | $39.03 | 5,090 |
2021-11-03 | $40.25 | $40.30 | $39.74 | $40.14 | $38.92 | 39,072 |
2021-11-02 | $39.74 | $39.86 | $39.74 | $39.82 | $38.60 | 16,043 |
2021-11-01 | $39.89 | $39.89 | $39.55 | $39.65 | $38.44 | 22,169 |
2021-10-29 | $39.52 | $39.61 | $39.50 | $39.61 | $38.40 | 1,642 |
2021-10-28 | $39.22 | $39.52 | $39.12 | $39.47 | $38.26 | 4,193 |
2021-10-27 | $39.31 | $39.44 | $39.12 | $39.12 | $37.93 | 4,467 |
2021-10-26 | $39.52 | $39.54 | $39.33 | $39.34 | $38.14 | 8,049 |
2021-10-25 | $39.08 | $39.29 | $39.08 | $39.20 | $38.00 | 9,395 |
2021-10-22 | $39.10 | $39.17 | $39.00 | $39.06 | $37.86 | 10,995 |
2021-10-21 | $38.99 | $39.07 | $38.92 | $39.07 | $37.88 | 5,159 |
2021-10-20 | $38.90 | $39.06 | $38.90 | $39.01 | $37.82 | 47,734 |
2021-10-19 | $38.68 | $38.82 | $38.68 | $38.82 | $37.63 | 2,930 |
2021-10-18 | $38.31 | $38.55 | $38.31 | $38.53 | $37.35 | 2,486 |
2021-10-15 | $38.29 | $38.44 | $38.26 | $38.40 | $37.22 | 420 |
2021-10-14 | $37.85 | $38.14 | $37.85 | $38.07 | $36.91 | 34,115 |
2021-10-13 | $37.15 | $37.41 | $37.15 | $37.39 | $36.24 | 15,805 |
2021-10-12 | $37.29 | $37.43 | $37.24 | $37.24 | $36.10 | 13,785 |
2021-10-11 | $37.80 | $37.80 | $37.39 | $37.39 | $36.25 | 6,848 |
2021-10-08 | $37.71 | $37.75 | $37.63 | $37.64 | $36.49 | 7,137 |
2021-10-07 | $37.63 | $38.02 | $37.63 | $37.68 | $36.53 | 18,121 |
2021-10-06 | $36.77 | $37.35 | $36.77 | $37.35 | $36.20 | 4,442 |
2021-10-05 | $37.27 | $37.43 | $37.17 | $37.19 | $36.05 | 4,800 |
2021-10-04 | $37.45 | $37.45 | $36.38 | $36.58 | $35.46 | 4,655 |
2021-10-01 | $36.97 | $37.70 | $36.97 | $37.65 | $36.20 | 12,611 |
2021-09-30 | $37.87 | $37.87 | $37.15 | $37.17 | $35.73 | 5,030 |
2021-09-29 | $37.59 | $37.97 | $37.59 | $37.65 | $36.19 | 4,807 |
2021-09-28 | $37.96 | $37.97 | $37.53 | $37.55 | $36.10 | 8,813 |
2021-09-27 | $38.61 | $38.72 | $38.47 | $38.56 | $37.07 | 4,332 |
2021-09-24 | $38.60 | $38.73 | $38.55 | $38.73 | $37.23 | 3,495 |
2021-09-23 | $38.46 | $38.81 | $38.46 | $38.66 | $37.17 | 6,150 |
2021-09-22 | $38.18 | $38.18 | $38.04 | $38.08 | $36.60 | 5,262 |
2021-09-21 | $37.78 | $38.00 | $37.68 | $37.71 | $36.25 | 27,517 |
2021-09-20 | $37.89 | $37.90 | $37.31 | $37.60 | $36.15 | 5,390 |
2021-09-17 | $38.54 | $38.54 | $38.37 | $38.48 | $36.99 | 6,764 |
2021-09-16 | $38.61 | $38.94 | $38.61 | $38.83 | $37.33 | 11,059 |
2021-09-15 | $38.67 | $38.96 | $38.67 | $38.89 | $37.38 | 6,675 |
2021-09-14 | $38.76 | $38.76 | $38.46 | $38.54 | $37.05 | 10,575 |
2021-09-13 | $39.33 | $39.33 | $38.52 | $38.85 | $37.35 | 3,178 |
2021-09-10 | $39.47 | $39.47 | $38.71 | $38.71 | $37.21 | 6,772 |
2021-09-09 | $39.40 | $39.40 | $38.97 | $39.02 | $37.51 | 10,324 |
2021-09-08 | $39.24 | $39.26 | $38.98 | $39.18 | $37.66 | 15,028 |
2021-09-07 | $39.49 | $39.49 | $39.17 | $39.27 | $37.75 | 7,975 |
2021-09-03 | $39.36 | $39.46 | $39.34 | $39.36 | $37.84 | 5,899 |
2021-09-02 | $39.47 | $39.48 | $39.28 | $39.32 | $37.80 | 7,553 |
2021-09-01 | $39.25 | $39.35 | $39.25 | $39.31 | $37.79 | 21,381 |
2021-08-31 | $39.25 | $39.31 | $39.17 | $39.24 | $37.72 | 2,254 |
2021-08-30 | $39.27 | $39.41 | $39.27 | $39.29 | $37.77 | 4,143 |
2021-08-27 | $38.95 | $39.13 | $38.95 | $39.08 | $37.57 | 1,557 |
2021-08-26 | $38.86 | $38.93 | $38.66 | $38.66 | $37.17 | 12,545 |
2021-08-25 | $39.17 | $39.17 | $38.87 | $38.98 | $37.47 | 6,192 |
2021-08-24 | $38.91 | $38.99 | $38.83 | $38.91 | $37.41 | 8,804 |
2021-08-23 | $38.99 | $38.99 | $38.79 | $38.88 | $37.38 | 3,679 |
2021-08-20 | $38.32 | $38.46 | $38.32 | $38.46 | $36.97 | 2,346 |
2021-08-19 | $37.99 | $38.17 | $37.88 | $38.03 | $36.55 | 11,255 |
2021-08-18 | $38.55 | $38.55 | $38.02 | $38.02 | $36.55 | 6,208 |
2021-08-17 | $38.56 | $38.57 | $38.33 | $38.47 | $36.98 | 4,667 |
2021-08-16 | $38.75 | $38.82 | $38.51 | $38.81 | $37.30 | 3,241 |
2021-08-13 | $38.57 | $38.72 | $38.57 | $38.65 | $37.16 | 3,711 |
2021-08-12 | $38.50 | $38.62 | $38.50 | $38.62 | $37.13 | 6,392 |
2021-08-11 | $38.48 | $38.48 | $38.40 | $38.47 | $36.98 | 2,728 |
2021-08-10 | $38.30 | $38.44 | $38.30 | $38.38 | $36.89 | 2,909 |
2021-08-09 | $38.86 | $38.86 | $38.26 | $38.31 | $36.83 | 11,149 |
2021-08-06 | $38.06 | $38.42 | $38.06 | $38.31 | $36.83 | 4,147 |
2021-08-05 | $38.19 | $38.29 | $38.11 | $38.25 | $36.77 | 5,295 |
2021-08-04 | $37.98 | $38.16 | $37.95 | $38.07 | $36.59 | 23,932 |
2021-08-03 | $37.89 | $38.20 | $37.81 | $38.19 | $36.72 | 5,831 |
2021-08-02 | $37.90 | $38.03 | $37.82 | $37.82 | $36.36 | 4,668 |
2021-07-30 | $38.00 | $38.00 | $37.87 | $37.98 | $36.51 | 2,038 |
2021-07-29 | $38.06 | $38.28 | $38.06 | $38.11 | $36.64 | 5,629 |
2021-07-28 | $38.27 | $38.27 | $37.79 | $37.94 | $36.48 | 4,341 |
2021-07-27 | $37.95 | $37.95 | $37.64 | $37.95 | $36.48 | 2,515 |
2021-07-26 | $37.98 | $38.14 | $37.98 | $38.12 | $36.65 | 5,548 |
2021-07-23 | $38.11 | $38.11 | $37.96 | $38.04 | $36.57 | 536 |
2021-07-22 | $37.74 | $37.74 | $37.55 | $37.65 | $36.19 | 5,762 |
2021-07-21 | $37.49 | $37.59 | $37.44 | $37.52 | $36.07 | 38,870 |
2021-07-20 | $37.10 | $37.37 | $37.10 | $37.27 | $35.83 | 11,873 |
2021-07-19 | $36.35 | $36.58 | $36.24 | $36.44 | $35.03 | 3,566 |
2021-07-16 | $37.49 | $37.55 | $37.24 | $37.24 | $35.80 | 6,920 |
2021-07-15 | $37.58 | $37.58 | $37.41 | $37.56 | $36.11 | 4,920 |
2021-07-14 | $37.78 | $37.80 | $37.63 | $37.70 | $36.24 | 11,936 |
2021-07-13 | $37.78 | $37.89 | $37.59 | $37.65 | $36.20 | 24,220 |
2021-07-12 | $37.59 | $37.78 | $37.59 | $37.78 | $36.32 | 17,306 |
2021-07-09 | $37.55 | $37.68 | $37.55 | $37.63 | $36.17 | 6,647 |
2021-07-08 | $37.03 | $37.19 | $36.89 | $37.11 | $35.67 | 8,140 |
2021-07-07 | $37.42 | $37.59 | $37.38 | $37.54 | $36.09 | 4,301 |
2021-07-06 | $37.30 | $37.40 | $37.18 | $37.40 | $35.95 | 1,608 |
2021-07-02 | $37.29 | $37.64 | $37.23 | $37.53 | $36.08 | 15,031 |
2021-07-01 | $37.37 | $37.49 | $37.35 | $37.45 | $35.71 | 3,796 |
2021-06-30 | $37.16 | $37.41 | $37.16 | $37.32 | $35.58 | 25,285 |
2021-06-29 | $37.25 | $37.26 | $37.20 | $37.21 | $35.47 | 10,442 |
2021-06-28 | $37.06 | $37.18 | $37.06 | $37.18 | $35.45 | 2,150 |
2021-06-25 | $37.07 | $37.13 | $37.06 | $37.12 | $35.39 | 7,809 |
2021-06-24 | $36.99 | $37.02 | $36.92 | $36.96 | $35.24 | 3,029 |
2021-06-23 | $37.03 | $37.18 | $36.74 | $36.74 | $35.02 | 34,558 |
2021-06-22 | $36.70 | $36.79 | $36.70 | $36.79 | $35.07 | 19,098 |
2021-06-21 | $36.39 | $36.60 | $36.39 | $36.57 | $34.86 | 7,797 |
2021-06-18 | $36.08 | $36.18 | $36.01 | $36.01 | $34.34 | 40,442 |
2021-06-17 | $36.52 | $36.62 | $36.48 | $36.55 | $34.85 | 33,059 |
2021-06-16 | $36.70 | $36.79 | $36.49 | $36.54 | $34.84 | 22,976 |
2021-06-15 | $36.78 | $36.78 | $36.67 | $36.73 | $35.02 | 17,583 |
2021-06-14 | $36.63 | $36.85 | $36.59 | $36.84 | $35.12 | 17,143 |
2021-06-11 | $36.65 | $36.71 | $36.63 | $36.70 | $34.99 | 3,198 |
2021-06-10 | $36.62 | $36.66 | $36.58 | $36.61 | $34.90 | 2,743 |
2021-06-09 | $36.53 | $36.60 | $36.42 | $36.42 | $34.73 | 2,984 |
2021-06-08 | $36.64 | $36.64 | $36.51 | $36.52 | $34.82 | 2,518 |
2021-06-07 | $36.48 | $36.48 | $36.37 | $36.45 | $34.75 | 3,923 |
2021-06-04 | $36.40 | $36.54 | $36.36 | $36.54 | $34.84 | 2,075 |
2021-06-03 | $36.02 | $36.20 | $35.93 | $36.12 | $34.44 | 1,424 |
2021-06-02 | $36.15 | $36.31 | $36.15 | $36.23 | $34.54 | 1,826 |
2021-06-01 | $36.27 | $36.27 | $36.16 | $36.20 | $34.52 | 1,949 |
2021-05-28 | $36.29 | $36.36 | $36.24 | $36.24 | $34.55 | 896 |
2021-05-27 | $36.44 | $36.44 | $36.19 | $36.19 | $34.50 | 1,973 |
2021-05-26 | $36.07 | $36.16 | $36.07 | $36.09 | $34.41 | 2,197 |
2021-05-25 | $36.16 | $36.16 | $36.00 | $36.05 | $34.37 | 1,451 |
2021-05-24 | $36.09 | $36.17 | $36.09 | $36.14 | $34.45 | 18,039 |
2021-05-21 | $35.86 | $35.87 | $35.74 | $35.74 | $34.07 | 27,092 |
2021-05-20 | $35.66 | $35.83 | $35.66 | $35.73 | $34.07 | 7,030 |
2021-05-19 | $34.84 | $35.27 | $34.84 | $35.27 | $33.63 | 3,783 |
2021-05-18 | $35.73 | $35.78 | $35.47 | $35.48 | $33.82 | 8,056 |
2021-05-17 | $35.90 | $35.90 | $35.67 | $35.82 | $34.15 | 2,520 |
2021-05-14 | $35.54 | $35.86 | $35.54 | $35.82 | $34.15 | 12,196 |
2021-05-13 | $35.12 | $35.47 | $35.12 | $35.25 | $33.60 | 12,883 |
2021-05-12 | $35.38 | $35.40 | $34.86 | $34.86 | $33.24 | 4,988 |
2021-05-11 | $35.35 | $35.70 | $35.33 | $35.63 | $33.97 | 12,422 |
2021-05-10 | $36.42 | $36.46 | $35.98 | $35.99 | $34.31 | 6,828 |
2021-05-07 | $36.24 | $36.47 | $36.24 | $36.37 | $34.68 | 9,309 |
2021-05-06 | $35.73 | $36.08 | $35.61 | $36.07 | $34.39 | 216,933 |
2021-05-05 | $35.88 | $35.97 | $35.76 | $35.76 | $34.10 | 13,862 |
2021-05-04 | $35.81 | $35.81 | $35.36 | $35.70 | $34.04 | 14,904 |
2021-05-03 | $36.15 | $36.16 | $35.99 | $36.05 | $34.37 | 3,850 |
2021-04-30 | $35.98 | $36.00 | $35.87 | $35.89 | $34.22 | 949,148 |
2021-04-29 | $36.06 | $36.24 | $35.96 | $36.24 | $34.55 | 1,970 |
2021-04-28 | $35.95 | $35.96 | $35.90 | $35.90 | $34.23 | 1,351 |
2021-04-27 | $35.88 | $35.99 | $35.86 | $35.95 | $34.28 | 65,494 |
2021-04-26 | $35.97 | $35.97 | $35.91 | $35.96 | $34.28 | 15,217 |
2021-04-23 | $35.58 | $35.88 | $35.58 | $35.82 | $34.15 | 2,810 |
2021-04-22 | $35.78 | $35.81 | $35.40 | $35.42 | $33.77 | 5,672 |
2021-04-21 | $35.17 | $35.77 | $35.17 | $35.77 | $34.11 | 11,400 |
2021-04-20 | $35.34 | $35.38 | $35.26 | $35.38 | $33.73 | 4,630 |
2021-04-19 | $35.73 | $35.73 | $35.56 | $35.61 | $33.95 | 5,393 |
2021-04-16 | $35.77 | $35.85 | $35.77 | $35.85 | $34.18 | 22,227 |
2021-04-15 | $35.57 | $35.73 | $35.57 | $35.71 | $34.05 | 3,627 |
2021-04-14 | $35.55 | $35.55 | $35.25 | $35.28 | $33.64 | 3,218 |
2021-04-13 | $35.35 | $35.48 | $35.35 | $35.44 | $33.79 | 22,492 |
2021-04-12 | $35.27 | $35.31 | $35.15 | $35.31 | $33.66 | 3,074 |
2021-04-09 | $35.13 | $35.30 | $35.08 | $35.30 | $33.66 | 14,829 |
2021-04-08 | $35.17 | $35.17 | $34.70 | $35.09 | $33.46 | 14,688 |
2021-04-07 | $34.84 | $34.85 | $34.81 | $34.85 | $33.22 | 973 |
2021-04-06 | $34.63 | $34.93 | $34.58 | $34.75 | $33.13 | 25,774 |
2021-04-05 | $35.73 | $35.73 | $34.64 | $34.79 | $33.17 | 12,914 |
2021-04-01 | $34.45 | $34.59 | $34.40 | $34.54 | $32.66 | 12,987 |
2021-03-31 | $34.22 | $34.36 | $34.22 | $34.25 | $32.39 | 15,128 |
2021-03-30 | $33.94 | $34.14 | $33.94 | $34.00 | $32.15 | 12,736 |
2021-03-29 | $34.10 | $34.27 | $34.00 | $34.16 | $32.30 | 42,270 |
2021-03-26 | $33.79 | $34.12 | $33.74 | $34.12 | $32.26 | 66,784 |
2021-03-25 | $33.15 | $33.62 | $33.15 | $33.62 | $31.79 | 15,711 |
2021-03-24 | $33.98 | $33.99 | $33.47 | $33.47 | $31.65 | 89,774 |
2021-03-23 | $33.89 | $34.08 | $33.62 | $33.62 | $31.79 | 106,925 |
2021-03-22 | $33.57 | $34.03 | $33.57 | $33.88 | $32.04 | 72,869 |
2021-03-19 | $33.53 | $33.77 | $33.53 | $33.62 | $31.79 | 59,913 |
2021-03-18 | $34.01 | $34.09 | $33.64 | $33.64 | $31.81 | 75,349 |
2021-03-17 | $33.96 | $34.16 | $33.78 | $34.16 | $32.30 | 77,765 |
2021-03-16 | $34.13 | $34.33 | $33.98 | $34.08 | $32.22 | 38,726 |
2021-03-15 | $33.98 | $34.10 | $33.87 | $34.10 | $32.24 | 3,021 |
2021-03-12 | $33.58 | $33.89 | $33.58 | $33.89 | $32.04 | 8,816 |
2021-03-11 | $33.99 | $34.07 | $33.84 | $33.84 | $31.99 | 4,891 |
2021-03-10 | $33.50 | $33.56 | $33.38 | $33.54 | $31.71 | 1,962 |
2021-03-09 | $33.18 | $33.41 | $33.16 | $33.22 | $31.41 | 13,181 |
2021-03-08 | $33.22 | $33.22 | $32.72 | $32.72 | $30.94 | 2,306 |
2021-03-05 | $32.38 | $32.86 | $31.79 | $32.86 | $31.07 | 13,913 |
2021-03-04 | $32.43 | $32.83 | $31.76 | $32.09 | $30.34 | 235,355 |
2021-03-03 | $32.96 | $33.03 | $32.67 | $32.67 | $30.89 | 5,050 |
2021-03-02 | $33.31 | $33.43 | $33.14 | $33.14 | $31.34 | 4,868 |
2021-03-01 | $34.20 | $34.20 | $32.90 | $33.25 | $31.44 | 6,032 |
2021-02-26 | $32.94 | $32.94 | $32.60 | $32.66 | $30.88 | 4,163 |
2021-02-25 | $33.69 | $33.73 | $32.72 | $32.79 | $31.01 | 10,525 |
2021-02-24 | $33.24 | $33.65 | $33.06 | $33.63 | $31.80 | 4,533 |
2021-02-23 | $32.62 | $33.24 | $32.61 | $33.24 | $31.43 | 14,440 |
2021-02-22 | $33.23 | $33.42 | $33.17 | $33.19 | $31.39 | 5,340 |
2021-02-19 | $33.73 | $33.73 | $33.44 | $33.44 | $31.62 | 5,295 |
2021-02-18 | $33.46 | $33.58 | $33.24 | $33.52 | $31.70 | 12,621 |
2021-02-17 | $33.53 | $33.68 | $33.42 | $33.68 | $31.84 | 3,914 |
2021-02-16 | $33.84 | $33.85 | $33.65 | $33.67 | $31.84 | 11,080 |
2021-02-12 | $33.56 | $33.67 | $33.48 | $33.67 | $31.84 | 5,659 |
2021-02-11 | $33.53 | $33.58 | $33.29 | $33.47 | $31.65 | 7,786 |
2021-02-10 | $33.57 | $33.57 | $33.23 | $33.43 | $31.60 | 17,232 |
2021-02-09 | $33.47 | $33.50 | $33.38 | $33.41 | $31.60 | 5,856 |
2021-02-08 | $33.40 | $33.44 | $33.31 | $33.42 | $31.60 | 9,971 |
2021-02-05 | $33.21 | $33.26 | $33.13 | $33.19 | $31.39 | 17,089 |
2021-02-04 | $32.98 | $33.05 | $32.95 | $33.03 | $31.23 | 11,622 |
2021-02-03 | $32.72 | $32.87 | $32.72 | $32.72 | $30.94 | 4,195 |
2021-02-02 | $32.61 | $32.82 | $32.61 | $32.68 | $30.90 | 2,687 |
2021-02-01 | $31.93 | $32.29 | $31.78 | $32.23 | $30.48 | 8,323 |
2021-01-29 | $32.21 | $32.27 | $31.51 | $31.66 | $29.94 | 12,054 |
2021-01-28 | $32.37 | $32.69 | $32.19 | $32.19 | $30.44 | 15,463 |
2021-01-27 | $32.43 | $32.57 | $31.03 | $31.95 | $30.21 | 21,215 |
2021-01-26 | $32.90 | $33.05 | $32.86 | $32.92 | $31.12 | 1,635 |
2021-01-25 | $32.77 | $33.03 | $32.64 | $32.96 | $31.17 | 10,350 |
2021-01-22 | $32.78 | $32.93 | $32.78 | $32.88 | $31.09 | 6,202 |
2021-01-21 | $32.96 | $33.03 | $32.87 | $32.97 | $31.18 | 6,289 |
2021-01-20 | $32.72 | $32.95 | $32.72 | $32.95 | $31.16 | 9,116 |
2021-01-19 | $31.97 | $32.43 | $31.97 | $32.37 | $30.61 | 9,020 |
2021-01-15 | $32.20 | $32.22 | $31.99 | $32.08 | $30.33 | 7,862 |
2021-01-14 | $32.51 | $32.62 | $32.30 | $32.30 | $30.54 | 24,378 |
2021-01-13 | $32.45 | $32.53 | $32.37 | $32.48 | $30.71 | 10,102 |
2021-01-12 | $32.37 | $32.37 | $32.12 | $32.37 | $30.61 | 52,395 |
2021-01-11 | $32.29 | $32.40 | $32.25 | $32.29 | $30.53 | 3,875 |
2021-01-08 | $33.00 | $33.00 | $32.19 | $32.52 | $30.75 | 22,060 |
2021-01-07 | $32.30 | $32.36 | $32.23 | $32.34 | $30.58 | 6,174 |
2021-01-06 | $31.75 | $32.14 | $31.75 | $31.82 | $30.09 | 37,013 |
2021-01-05 | $31.46 | $31.71 | $31.46 | $31.64 | $29.91 | 8,711 |
2021-01-04 | $31.95 | $31.95 | $31.19 | $31.40 | $29.69 | 16,982 |
2020-12-31 | $31.81 | $31.90 | $31.77 | $31.90 | $30.16 | 4,811 |
2020-12-30 | $31.74 | $31.84 | $31.74 | $31.76 | $30.03 | 6,467 |
2020-12-29 | $31.80 | $31.84 | $31.66 | $31.68 | $29.95 | 11,823 |
2020-12-28 | $31.71 | $31.80 | $31.69 | $31.73 | $30.01 | 7,835 |
2020-12-24 | $31.79 | $31.83 | $31.71 | $31.81 | $29.72 | 3,803 |
2020-12-23 | $31.77 | $31.92 | $31.74 | $31.74 | $29.66 | 25,415 |
2020-12-22 | $31.67 | $31.76 | $31.67 | $31.67 | $29.59 | 16,939 |
2020-12-21 | $31.57 | $31.79 | $31.25 | $31.70 | $29.62 | 34,800 |
2020-12-18 | $31.88 | $31.95 | $31.70 | $31.85 | $29.76 | 15,481 |
2020-12-17 | $32.20 | $32.20 | $31.89 | $31.99 | $29.89 | 12,667 |
2020-12-16 | $31.86 | $31.92 | $31.66 | $31.90 | $29.80 | 96,613 |
2020-12-15 | $31.65 | $31.79 | $31.52 | $31.74 | $29.66 | 54,472 |
2020-12-14 | $31.76 | $31.78 | $31.40 | $31.40 | $29.34 | 40,991 |
2020-12-11 | $31.34 | $31.41 | $31.17 | $31.41 | $29.35 | 28,496 |
2020-12-10 | $31.37 | $31.54 | $31.27 | $31.54 | $29.47 | 55,665 |
2020-12-09 | $32.45 | $32.45 | $31.41 | $31.60 | $29.53 | 349,119 |
2020-12-08 | $31.67 | $31.84 | $31.61 | $31.81 | $29.73 | 3,599 |
2020-12-07 | $32.92 | $32.92 | $31.61 | $31.68 | $29.60 | 4,463 |
2020-12-04 | $31.66 | $31.75 | $31.57 | $31.75 | $29.67 | 12,677 |
2020-12-03 | $31.62 | $31.62 | $31.33 | $31.33 | $29.27 | 2,827 |
2020-12-02 | $31.45 | $31.51 | $31.38 | $31.45 | $29.39 | 4,017 |
2020-12-01 | $31.38 | $31.53 | $31.38 | $31.42 | $29.36 | 3,193 |
2020-11-30 | $31.45 | $31.45 | $30.80 | $30.99 | $28.95 | 2,220 |
2020-11-27 | $31.21 | $31.24 | $31.06 | $31.14 | $29.10 | 4,131 |
2020-11-25 | $31.05 | $31.05 | $31.00 | $31.04 | $29.00 | 1,667 |
2020-11-24 | $30.83 | $31.16 | $30.83 | $31.12 | $29.08 | 7,354 |
2020-11-23 | $30.60 | $30.64 | $30.50 | $30.56 | $28.55 | 8,047 |
2020-11-20 | $30.49 | $30.58 | $30.38 | $30.38 | $28.39 | 7,929 |
2020-11-19 | $30.40 | $30.61 | $30.35 | $30.58 | $28.57 | 8,948 |
2020-11-18 | $31.27 | $31.27 | $30.46 | $30.46 | $28.46 | 11,313 |
2020-11-17 | $30.76 | $30.95 | $30.76 | $30.82 | $28.80 | 45,571 |
2020-11-16 | $30.96 | $30.96 | $30.67 | $30.89 | $28.86 | 3,501 |
2020-11-13 | $30.34 | $30.57 | $30.34 | $30.57 | $28.57 | 7,853 |
2020-11-12 | $30.38 | $30.38 | $29.89 | $30.07 | $28.09 | 2,170 |
2020-11-11 | $30.32 | $30.44 | $30.27 | $30.41 | $28.41 | 3,587 |
2020-11-10 | $30.07 | $30.28 | $30.05 | $30.16 | $28.18 | 5,160 |
2020-11-09 | $30.54 | $30.59 | $30.34 | $30.34 | $28.35 | 2,723 |
2020-11-06 | $29.69 | $29.95 | $29.69 | $29.83 | $27.87 | 14,339 |
2020-11-05 | $29.77 | $29.98 | $29.77 | $29.81 | $27.86 | 2,726 |
2020-11-04 | $29.33 | $29.54 | $29.24 | $29.24 | $27.32 | 3,094 |
2020-11-03 | $28.55 | $28.73 | $28.55 | $28.59 | $26.71 | 4,145 |
2020-11-02 | $28.19 | $28.19 | $27.95 | $28.03 | $26.19 | 1,993 |
2020-10-30 | $27.61 | $27.72 | $27.37 | $27.49 | $25.68 | 7,385 |
2020-10-29 | $27.62 | $28.23 | $27.54 | $28.15 | $26.30 | 20,940 |
2020-10-28 | $28.38 | $28.38 | $27.76 | $27.76 | $25.94 | 24,507 |
2020-10-27 | $29.11 | $29.11 | $28.94 | $28.96 | $27.06 | 1,787 |
2020-10-26 | $29.32 | $29.32 | $28.85 | $29.03 | $27.13 | 6,215 |
2020-10-23 | $29.56 | $29.56 | $29.48 | $29.56 | $27.62 | 3,606 |
2020-10-22 | $29.39 | $29.51 | $29.17 | $29.48 | $27.55 | 9,979 |
2020-10-21 | $29.60 | $29.60 | $29.33 | $29.35 | $27.43 | 2,321 |
2020-10-20 | $29.53 | $29.65 | $29.46 | $29.46 | $27.53 | 5,009 |
2020-10-19 | $29.63 | $29.92 | $29.18 | $29.19 | $27.27 | 23,658 |
2020-10-16 | $29.84 | $30.08 | $29.72 | $29.74 | $27.79 | 2,168 |
2020-10-15 | $29.35 | $29.58 | $29.34 | $29.55 | $27.61 | 4,858 |
2020-10-14 | $30.00 | $30.05 | $29.76 | $29.86 | $27.90 | 4,138 |
2020-10-13 | $30.11 | $30.13 | $29.92 | $29.97 | $28.00 | 3,600 |
2020-10-12 | $29.95 | $30.27 | $29.95 | $30.22 | $28.24 | 3,420 |
2020-10-09 | $29.52 | $30.07 | $29.51 | $29.72 | $27.77 | 12,412 |
2020-10-08 | $29.28 | $29.68 | $29.27 | $29.37 | $27.44 | 60,955 |
2020-10-07 | $29.88 | $29.88 | $28.91 | $29.15 | $27.23 | 6,695 |
2020-10-06 | $29.06 | $29.14 | $28.61 | $28.61 | $26.74 | 2,401 |
2020-10-05 | $28.94 | $29.01 | $28.85 | $28.99 | $27.09 | 2,452 |
2020-10-02 | $28.40 | $28.67 | $28.40 | $28.53 | $26.66 | 5,148 |
2020-10-01 | $28.94 | $29.10 | $28.94 | $29.02 | $26.86 | 11,815 |
2020-09-30 | $28.77 | $29.14 | $28.66 | $28.93 | $26.79 | 13,019 |
2020-09-29 | $28.81 | $28.88 | $28.55 | $28.67 | $26.54 | 5,302 |
2020-09-28 | $28.76 | $28.86 | $28.71 | $28.77 | $26.64 | 3,015 |
2020-09-25 | $27.64 | $28.30 | $27.58 | $28.30 | $26.19 | 5,460 |
2020-09-24 | $27.75 | $28.05 | $27.60 | $27.77 | $25.71 | 5,898 |
2020-09-23 | $28.46 | $28.54 | $27.67 | $27.67 | $25.61 | 8,422 |
2020-09-22 | $28.21 | $28.59 | $27.90 | $28.59 | $26.46 | 3,834 |
2020-09-21 | $28.17 | $28.17 | $27.59 | $28.08 | $26.00 | 6,047 |
2020-09-18 | $28.99 | $28.99 | $28.28 | $28.62 | $26.50 | 7,389 |
2020-09-17 | $29.10 | $29.10 | $28.96 | $28.96 | $26.81 | 4,337 |
2020-09-16 | $29.57 | $29.58 | $29.28 | $29.28 | $27.11 | 3,148 |
2020-09-15 | $29.53 | $29.59 | $29.33 | $29.39 | $27.21 | 3,969 |
2020-09-14 | $29.37 | $29.37 | $29.01 | $29.30 | $27.12 | 30,335 |
2020-09-11 | $28.93 | $28.93 | $28.61 | $28.84 | $26.70 | 2,557 |
2020-09-10 | $29.50 | $29.50 | $28.88 | $28.88 | $26.74 | 13,311 |
2020-09-09 | $29.33 | $29.56 | $29.27 | $29.40 | $27.22 | 613,427 |
2020-09-08 | $29.06 | $29.07 | $28.45 | $28.65 | $26.53 | 8,452 |
2020-09-04 | $29.00 | $29.65 | $28.95 | $29.51 | $27.32 | 1,812 |
2020-09-03 | $30.59 | $30.59 | $29.42 | $29.72 | $27.51 | 13,739 |
2020-09-02 | $30.60 | $30.84 | $30.50 | $30.84 | $28.55 | 22,353 |
2020-09-01 | $30.15 | $30.31 | $30.15 | $30.31 | $28.06 | 4,563 |
2020-08-31 | $30.19 | $30.23 | $30.06 | $30.23 | $27.99 | 5,494 |
2020-08-28 | $30.08 | $30.24 | $30.04 | $30.24 | $28.00 | 1,360 |
2020-08-27 | $30.06 | $30.17 | $29.97 | $30.07 | $27.83 | 1,454 |
2020-08-26 | $29.67 | $29.99 | $29.67 | $29.99 | $27.76 | 5,427 |
2020-08-25 | $29.47 | $29.60 | $29.47 | $29.60 | $27.41 | 1,045 |
2020-08-24 | $29.43 | $29.53 | $29.41 | $29.53 | $27.34 | 3,451 |
2020-08-21 | $29.12 | $29.29 | $29.12 | $29.26 | $27.09 | 2,758 |
2020-08-20 | $28.88 | $29.15 | $28.88 | $29.15 | $26.98 | 8,170 |
2020-08-19 | $29.20 | $29.20 | $29.04 | $29.04 | $26.88 | 1,583 |
2020-08-18 | $29.02 | $29.15 | $29.02 | $29.10 | $26.94 | 5,058 |
2020-08-17 | $29.03 | $29.15 | $29.02 | $29.08 | $26.92 | 17,669 |
2020-08-14 | $28.89 | $29.00 | $28.72 | $28.95 | $26.81 | 30,203 |
2020-08-13 | $28.96 | $28.99 | $28.87 | $28.94 | $26.79 | 6,779 |
2020-08-12 | $28.84 | $29.00 | $28.82 | $28.97 | $26.82 | 5,442 |
2020-08-11 | $28.95 | $28.95 | $28.57 | $28.57 | $26.45 | 2,855 |
2020-08-10 | $28.74 | $28.82 | $28.70 | $28.82 | $26.68 | 2,904 |
2020-08-07 | $28.57 | $28.76 | $28.54 | $28.76 | $26.62 | 3,764 |
2020-08-06 | $28.43 | $28.73 | $28.41 | $28.73 | $26.60 | 17,016 |
2020-08-05 | $28.45 | $28.60 | $28.43 | $28.53 | $26.41 | 23,056 |
2020-08-04 | $28.13 | $28.24 | $28.09 | $28.24 | $26.14 | 22,868 |
2020-08-03 | $28.05 | $28.20 | $28.05 | $28.14 | $26.05 | 4,689 |
2020-07-31 | $27.58 | $27.81 | $27.52 | $27.81 | $25.75 | 2,209 |
2020-07-30 | $27.44 | $27.69 | $27.44 | $27.64 | $25.59 | 1,621 |
2020-07-29 | $27.60 | $27.74 | $27.60 | $27.70 | $25.64 | 4,485 |
2020-07-28 | $27.50 | $27.61 | $27.41 | $27.41 | $25.38 | 4,231 |
2020-07-27 | $27.35 | $27.57 | $27.35 | $27.57 | $25.52 | 4,731 |
2020-07-24 | $27.42 | $27.42 | $27.27 | $27.31 | $25.28 | 4,086 |
2020-07-23 | $27.81 | $27.85 | $27.42 | $27.51 | $25.47 | 14,393 |
2020-07-22 | $27.52 | $27.83 | $27.52 | $27.83 | $25.76 | 3,421 |
2020-07-21 | $27.78 | $27.81 | $27.64 | $27.64 | $25.59 | 27,747 |
2020-07-20 | $27.52 | $27.66 | $27.52 | $27.66 | $25.61 | 36,109 |
2020-07-17 | $27.32 | $27.48 | $27.32 | $27.44 | $25.40 | 24,064 |
2020-07-16 | $27.78 | $27.78 | $27.20 | $27.30 | $25.28 | 28,961 |
2020-07-15 | $27.50 | $27.52 | $27.29 | $27.41 | $25.38 | 23,425 |
2020-07-14 | $26.75 | $27.13 | $26.75 | $27.13 | $25.12 | 24,604 |
2020-07-13 | $27.37 | $27.40 | $26.76 | $26.76 | $24.78 | 43,322 |
2020-07-10 | $26.77 | $27.03 | $26.77 | $27.03 | $25.03 | 38,183 |
2020-07-09 | $26.84 | $26.84 | $26.49 | $26.72 | $24.74 | 24,330 |
2020-07-08 | $26.83 | $26.83 | $26.64 | $26.83 | $24.84 | 45,257 |
2020-07-07 | $26.80 | $27.10 | $26.77 | $26.83 | $24.84 | 8,545 |
2020-07-06 | $26.83 | $27.09 | $26.79 | $27.02 | $25.02 | 89,907 |
2020-07-02 | $26.80 | $26.83 | $26.56 | $26.66 | $24.68 | 5,482 |
2020-07-01 | $26.26 | $26.58 | $26.26 | $26.46 | $24.50 | 59,945 |
2020-06-30 | $25.97 | $26.34 | $25.97 | $26.34 | $24.38 | 27,248 |
2020-06-29 | $25.48 | $25.81 | $25.48 | $25.80 | $23.89 | 43,835 |
2020-06-26 | $25.88 | $25.88 | $25.56 | $25.56 | $23.67 | 17,484 |
2020-06-25 | $25.92 | $26.43 | $25.77 | $26.18 | $24.17 | 3,680 |
2020-06-24 | $26.28 | $26.28 | $25.63 | $25.94 | $23.95 | 51,867 |
2020-06-23 | $26.70 | $26.80 | $26.67 | $26.67 | $24.62 | 26,851 |
2020-06-22 | $26.40 | $26.61 | $26.39 | $26.55 | $24.52 | 27,479 |
2020-06-19 | $26.68 | $26.74 | $26.15 | $26.29 | $24.28 | 11,924 |
2020-06-18 | $26.42 | $26.45 | $26.05 | $26.36 | $24.34 | 9,057 |
2020-06-17 | $26.20 | $26.67 | $26.20 | $26.34 | $24.32 | 7,427 |
2020-06-16 | $26.27 | $26.48 | $26.14 | $26.30 | $24.28 | 37,423 |
2020-06-15 | $25.14 | $25.94 | $25.14 | $25.71 | $23.74 | 33,777 |
2020-06-12 | $26.10 | $26.10 | $25.33 | $25.46 | $23.51 | 12,538 |
2020-06-11 | $26.17 | $26.19 | $25.38 | $25.38 | $23.44 | 8,602 |
2020-06-10 | $27.00 | $27.20 | $27.00 | $27.16 | $25.07 | 36,163 |
2020-06-09 | $27.03 | $27.26 | $27.03 | $27.19 | $25.11 | 21,662 |
2020-06-08 | $27.23 | $27.41 | $27.23 | $27.37 | $25.27 | 26,069 |
2020-06-05 | $27.05 | $27.72 | $27.04 | $27.14 | $25.06 | 23,177 |
2020-06-04 | $26.47 | $26.54 | $26.20 | $26.54 | $24.51 | 6,098 |
2020-06-03 | $26.22 | $26.48 | $26.22 | $26.37 | $24.35 | 3,595 |
2020-06-02 | $25.88 | $25.97 | $25.87 | $25.97 | $23.98 | 2,480 |
2020-06-01 | $25.81 | $26.07 | $25.78 | $25.89 | $23.90 | 1,692 |
2020-05-29 | $26.04 | $26.10 | $25.43 | $25.86 | $23.88 | 44,444 |
2020-05-28 | $25.75 | $27.88 | $25.73 | $26.23 | $24.22 | 37,392 |
2020-05-27 | $25.08 | $25.53 | $25.06 | $25.53 | $23.57 | 606 |
2020-05-26 | $25.14 | $25.14 | $25.14 | $25.14 | $23.21 | 88 |
2020-05-22 | $24.62 | $24.81 | $24.62 | $24.81 | $22.91 | 2,019 |
2020-05-21 | $24.83 | $25.00 | $24.68 | $24.77 | $22.87 | 1,155 |
2020-05-20 | $25.18 | $25.22 | $24.96 | $24.96 | $23.05 | 2,708 |
2020-05-19 | $24.91 | $24.91 | $24.59 | $24.59 | $22.70 | 273 |
2020-05-18 | $24.79 | $24.79 | $24.78 | $24.78 | $22.88 | 261 |
2020-05-15 | $23.83 | $24.03 | $23.65 | $23.80 | $21.98 | 2,547 |
2020-05-14 | $23.13 | $23.83 | $23.13 | $23.83 | $22.00 | 1,525 |
2020-05-13 | $24.00 | $24.00 | $23.37 | $23.56 | $21.76 | 5,457 |
2020-05-12 | $24.45 | $24.48 | $24.16 | $24.16 | $22.30 | 909 |
2020-05-11 | $24.42 | $24.81 | $24.42 | $24.78 | $22.88 | 2,906 |
2020-05-08 | $24.25 | $24.55 | $24.25 | $24.55 | $22.67 | 2,260 |
2020-05-07 | $24.01 | $24.48 | $24.01 | $24.25 | $22.39 | 14,712 |
2020-05-06 | $24.09 | $24.18 | $23.95 | $23.98 | $22.14 | 1,403 |
2020-05-05 | $24.21 | $24.21 | $23.92 | $23.92 | $22.09 | 637 |
2020-05-04 | $23.66 | $23.66 | $23.45 | $23.64 | $21.82 | 4,937 |
2020-05-01 | $23.81 | $23.81 | $23.60 | $23.61 | $21.80 | 1,998 |
2020-04-30 | $24.58 | $24.58 | $24.25 | $24.44 | $22.56 | 1,704 |
2020-04-29 | $24.61 | $24.78 | $24.42 | $24.60 | $22.71 | 3,071 |
2020-04-28 | $23.94 | $23.97 | $23.94 | $23.97 | $22.14 | 761 |
2020-04-27 | $23.95 | $24.14 | $23.95 | $24.09 | $22.24 | 3,601 |
2020-04-24 | $23.36 | $23.70 | $23.36 | $23.70 | $21.88 | 2,533 |
2020-04-23 | $23.70 | $23.70 | $23.39 | $23.39 | $21.60 | 869 |
2020-04-22 | $23.14 | $23.54 | $23.14 | $23.38 | $21.59 | 6,471 |
2020-04-21 | $23.07 | $23.11 | $22.81 | $22.88 | $21.13 | 13,654 |
2020-04-20 | $23.27 | $23.87 | $23.27 | $23.56 | $21.75 | 3,455 |
2020-04-17 | $25.63 | $25.63 | $23.61 | $23.93 | $22.10 | 73,161 |
2020-04-16 | $23.23 | $23.31 | $23.03 | $23.31 | $21.52 | 15,984 |
2020-04-15 | $23.03 | $23.24 | $22.84 | $23.09 | $21.32 | 1,688 |
2020-04-14 | $23.49 | $23.63 | $23.39 | $23.63 | $21.82 | 28,404 |
2020-04-13 | $23.17 | $23.17 | $23.17 | $23.17 | $21.39 | 14 |
2020-04-09 | $22.69 | $23.32 | $22.69 | $23.17 | $21.39 | 8,087 |
2020-04-08 | $22.53 | $22.80 | $22.52 | $22.80 | $21.05 | 978 |
2020-04-07 | $22.71 | $22.74 | $22.00 | $22.16 | $20.47 | 2,497 |
2020-04-06 | $21.41 | $22.18 | $21.18 | $22.18 | $20.48 | 605 |
2020-04-03 | $20.91 | $20.91 | $20.04 | $20.62 | $19.04 | 33,048 |
2020-04-02 | $20.51 | $20.99 | $20.47 | $20.99 | $19.38 | 1,240 |
2020-04-01 | $21.41 | $21.41 | $20.54 | $20.54 | $18.96 | 402 |
2020-03-31 | $21.81 | $21.81 | $21.47 | $21.47 | $19.83 | 292 |
2020-03-30 | $21.71 | $21.90 | $21.41 | $21.82 | $20.14 | 9,128 |
2020-03-27 | $21.31 | $21.31 | $20.90 | $21.25 | $19.62 | 1,344 |
2020-03-26 | $21.05 | $21.89 | $20.80 | $21.89 | $20.15 | 1,369 |
2020-03-25 | $20.53 | $20.79 | $20.53 | $20.59 | $18.95 | 2,909 |
2020-03-24 | $19.66 | $20.25 | $19.32 | $20.23 | $18.62 | 10,241 |
2020-03-23 | $18.67 | $18.67 | $18.67 | $18.67 | $17.19 | 137 |
2020-03-20 | $22.45 | $22.45 | $18.62 | $18.62 | $17.14 | 15,083 |
2020-03-19 | $19.89 | $20.76 | $19.70 | $20.42 | $18.80 | 6,812 |
2020-03-18 | $20.35 | $20.35 | $19.50 | $19.81 | $18.24 | 5,704 |
2020-03-17 | $20.28 | $21.41 | $20.22 | $21.41 | $19.71 | 3,834 |
2020-03-16 | $20.94 | $21.00 | $19.88 | $19.88 | $18.30 | 2,405 |
2020-03-13 | $21.81 | $22.16 | $20.91 | $22.16 | $20.40 | 17,317 |
2020-03-12 | $20.81 | $22.72 | $18.13 | $20.45 | $18.82 | 27,818 |
2020-03-11 | $23.27 | $23.40 | $22.93 | $23.10 | $21.26 | 12,825 |
2020-03-10 | $23.74 | $24.01 | $22.89 | $24.01 | $22.10 | 20,197 |
2020-03-09 | $24.14 | $24.14 | $23.10 | $23.28 | $21.43 | 4,390 |
2020-03-06 | $25.00 | $25.23 | $24.40 | $24.90 | $22.92 | 323,175 |
2020-03-05 | $25.55 | $25.55 | $25.23 | $25.23 | $23.23 | 1,470 |
2020-03-04 | $25.29 | $26.05 | $25.29 | $26.05 | $23.98 | 5,873 |
2020-03-03 | $25.56 | $26.09 | $25.11 | $25.14 | $23.14 | 11,834 |
2020-03-02 | $25.00 | $26.07 | $24.87 | $26.06 | $23.99 | 20,580 |
2020-02-28 | $24.81 | $24.81 | $23.76 | $24.77 | $22.80 | 11,999 |
2020-02-27 | $25.25 | $25.89 | $24.90 | $24.90 | $22.92 | 12,303 |
2020-02-26 | $26.45 | $26.46 | $26.05 | $26.05 | $23.98 | 6,072 |
2020-02-25 | $26.72 | $26.72 | $26.07 | $26.07 | $24.00 | 24,412 |
2020-02-24 | $27.28 | $27.78 | $27.03 | $27.14 | $24.98 | 15,790 |
2020-02-21 | $28.74 | $28.74 | $28.28 | $28.37 | $26.11 | 14,443 |
2020-02-20 | $28.67 | $28.78 | $28.48 | $28.78 | $26.49 | 26,649 |
2020-02-19 | $28.89 | $28.95 | $28.81 | $28.87 | $26.57 | 39,813 |
2020-02-18 | $28.68 | $28.69 | $28.66 | $28.68 | $26.40 | 65,384 |
2020-02-14 | $28.75 | $28.75 | $28.65 | $28.75 | $26.47 | 16,087 |
2020-02-13 | $28.71 | $28.80 | $28.71 | $28.74 | $26.46 | 45,175 |
2020-02-12 | $28.59 | $28.77 | $28.59 | $28.77 | $26.48 | 33,768 |
2020-02-11 | $28.53 | $28.63 | $28.53 | $28.57 | $26.30 | 42,059 |
2020-02-10 | $28.24 | $28.48 | $28.24 | $28.48 | $26.22 | 33,431 |
2020-02-07 | $28.40 | $28.40 | $28.24 | $28.27 | $26.02 | 39,144 |
2020-02-06 | $28.45 | $28.45 | $28.42 | $28.42 | $26.16 | 30,548 |
2020-02-05 | $28.22 | $28.31 | $28.17 | $28.31 | $26.06 | 33,201 |
2020-02-04 | $27.85 | $28.07 | $27.82 | $27.97 | $25.74 | 40,214 |
2020-02-03 | $27.44 | $27.53 | $27.44 | $27.46 | $25.28 | 15,107 |
2020-01-31 | $27.28 | $27.28 | $27.19 | $27.19 | $25.03 | 27,323 |
2020-01-30 | $27.59 | $27.79 | $27.42 | $27.79 | $25.58 | 10,090 |
2020-01-29 | $27.72 | $27.83 | $27.65 | $27.67 | $25.47 | 20,547 |
2020-01-28 | $27.65 | $27.72 | $27.65 | $27.67 | $25.47 | 45,795 |
2020-01-27 | $27.27 | $27.58 | $25.29 | $27.34 | $25.17 | 20,113 |
2020-01-24 | $28.34 | $28.34 | $27.14 | $28.04 | $25.82 | 48,116 |
2020-01-23 | $28.18 | $28.39 | $28.18 | $28.39 | $26.13 | 46,893 |
2020-01-22 | $28.42 | $28.44 | $28.34 | $28.36 | $26.11 | 44,010 |
2020-01-21 | $28.42 | $28.42 | $28.34 | $28.34 | $26.09 | 38,702 |
2020-01-17 | $28.36 | $28.41 | $28.33 | $28.40 | $26.14 | 44,852 |
2020-01-16 | $28.20 | $28.28 | $28.20 | $28.27 | $26.02 | 33,291 |
2020-01-15 | $28.10 | $28.10 | $27.99 | $28.05 | $25.82 | 41,444 |
2020-01-14 | $28.03 | $28.03 | $27.93 | $27.97 | $25.74 | 37,766 |
2020-01-13 | $27.90 | $28.00 | $27.90 | $27.99 | $25.76 | 29,915 |
2020-01-10 | $27.93 | $27.93 | $27.81 | $27.81 | $25.60 | 9,488 |
2020-01-09 | $27.82 | $27.90 | $27.82 | $27.90 | $25.68 | 15,448 |
2020-01-08 | $27.70 | $27.83 | $27.69 | $27.70 | $25.50 | 18,907 |
2020-01-07 | $27.51 | $27.51 | $27.48 | $27.48 | $25.29 | 1,415 |
2020-01-06 | $27.45 | $27.52 | $27.45 | $27.52 | $25.33 | 537 |
2020-01-03 | $27.48 | $27.59 | $27.48 | $27.48 | $25.29 | 15,028 |
2020-01-02 | $27.49 | $27.64 | $27.49 | $27.64 | $25.44 | 10,623 |
2019-12-31 | $27.27 | $27.27 | $27.27 | $27.27 | $25.10 | 318 |
2019-12-30 | $27.44 | $27.44 | $27.33 | $27.33 | $25.16 | 5,466 |
2019-12-27 | $27.56 | $27.58 | $27.50 | $27.50 | $25.31 | 2,461 |
2019-12-26 | $27.60 | $27.65 | $27.58 | $27.65 | $25.33 | 16,783 |
2019-12-24 | $27.51 | $27.51 | $27.51 | $27.51 | $25.19 | 120 |
2019-12-23 | $27.56 | $27.56 | $27.50 | $27.51 | $25.20 | 14,320 |
2019-12-20 | $27.48 | $27.48 | $27.46 | $27.46 | $25.15 | 1,000 |
2019-12-19 | $27.25 | $27.35 | $27.25 | $27.32 | $25.02 | 1,523 |
2019-12-18 | $27.21 | $27.25 | $27.20 | $27.20 | $24.91 | 10,100 |
2019-12-17 | $27.25 | $27.25 | $27.13 | $27.17 | $24.88 | 15,231 |
2019-12-16 | $27.24 | $27.26 | $27.13 | $27.13 | $24.85 | 1,283 |
2019-12-13 | $26.95 | $26.99 | $26.93 | $26.93 | $24.67 | 4,236 |
2019-12-12 | $26.84 | $26.99 | $26.83 | $26.99 | $24.72 | 19,802 |
2019-12-11 | $26.75 | $26.75 | $26.67 | $26.74 | $24.49 | 28,630 |
2019-12-10 | $26.62 | $26.73 | $26.54 | $26.63 | $24.40 | 28,371 |
2019-12-09 | $26.74 | $26.77 | $26.62 | $26.62 | $24.38 | 8,327 |
2019-12-06 | $26.75 | $26.75 | $26.68 | $26.68 | $24.43 | 169 |
2019-12-05 | $26.40 | $26.43 | $26.40 | $26.41 | $24.19 | 4,026 |
2019-12-04 | $26.40 | $26.40 | $26.36 | $26.36 | $24.14 | 4,006 |
2019-12-03 | $26.12 | $26.28 | $25.98 | $26.25 | $24.04 | 42,265 |
2019-12-02 | $26.61 | $26.61 | $26.47 | $26.53 | $24.30 | 9,000 |
2019-11-29 | $26.79 | $26.79 | $26.79 | $26.79 | $24.53 | 0 |
2019-11-27 | $26.88 | $26.88 | $26.88 | $26.88 | $24.62 | 0 |
2019-11-26 | $26.67 | $26.67 | $26.67 | $26.67 | $24.43 | 4 |
2019-11-25 | $26.64 | $26.67 | $26.64 | $26.67 | $24.43 | 682 |
2019-11-22 | $26.39 | $26.39 | $26.39 | $26.39 | $24.17 | 0 |
2019-11-21 | $26.32 | $26.45 | $26.31 | $26.39 | $24.17 | 16,929 |
2019-11-20 | $26.47 | $26.47 | $26.43 | $26.43 | $24.21 | 1,504 |
2019-11-19 | $26.55 | $26.56 | $26.53 | $26.53 | $24.30 | 9,850 |
2019-11-18 | $26.55 | $26.55 | $26.52 | $26.52 | $24.29 | 14,232 |
2019-11-15 | $26.46 | $26.49 | $26.46 | $26.49 | $24.26 | 4,400 |
2019-11-14 | $26.27 | $26.29 | $26.20 | $26.29 | $24.08 | 13,663 |
2019-11-13 | $26.23 | $26.29 | $26.22 | $26.26 | $24.05 | 26,570 |
2019-11-12 | $26.23 | $26.23 | $26.22 | $26.22 | $24.01 | 9,020 |
2019-11-11 | $26.16 | $26.16 | $26.16 | $26.16 | $23.96 | 0 |
2019-11-08 | $26.16 | $26.21 | $26.16 | $26.20 | $24.00 | 14,779 |
2019-11-07 | $27.00 | $27.00 | $26.12 | $26.12 | $23.92 | 7,295 |
2019-11-06 | $25.99 | $26.03 | $25.99 | $26.03 | $23.84 | 35,219 |
2019-11-05 | $26.01 | $26.02 | $26.01 | $26.02 | $23.84 | 276 |
2019-11-04 | $26.08 | $26.10 | $26.04 | $26.04 | $23.85 | 28,628 |
2019-11-01 | $25.89 | $25.90 | $25.86 | $25.90 | $23.72 | 43,960 |
2019-10-31 | $25.58 | $25.65 | $25.58 | $25.65 | $23.49 | 40,744 |
2019-10-30 | $25.59 | $25.72 | $25.59 | $25.72 | $23.56 | 52,352 |
2019-10-29 | $25.72 | $25.72 | $25.65 | $25.65 | $23.49 | 60,410 |
2019-10-28 | $25.65 | $25.68 | $25.65 | $25.66 | $23.50 | 64,253 |
2019-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.36 | 0 |
2019-10-24 | $25.36 | $25.39 | $25.34 | $25.39 | $23.25 | 59,713 |
2019-10-23 | $25.25 | $25.31 | $25.25 | $25.31 | $23.18 | 63,977 |
2019-10-22 | $25.36 | $25.36 | $25.25 | $25.25 | $23.13 | 76,021 |
2019-10-21 | $25.31 | $25.32 | $25.31 | $25.31 | $23.18 | 72,626 |
2019-10-18 | $25.13 | $25.18 | $25.13 | $25.18 | $23.07 | 58,277 |
2019-10-17 | $25.25 | $25.25 | $25.24 | $25.25 | $23.13 | 33,186 |
2019-10-16 | $25.19 | $25.19 | $25.17 | $25.17 | $23.05 | 28,392 |
2019-10-15 | $25.09 | $25.23 | $25.09 | $25.20 | $23.09 | 22,956 |
2019-10-14 | $24.99 | $24.99 | $24.96 | $24.96 | $22.86 | 15,201 |
2019-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.90 | 0 |
2019-10-10 | $24.72 | $24.72 | $24.71 | $24.71 | $22.64 | 1,816 |
2019-10-09 | $24.59 | $24.59 | $24.55 | $24.55 | $22.49 | 400 |
2019-10-08 | $24.49 | $24.49 | $24.33 | $24.33 | $22.29 | 21,110 |
2019-10-07 | $24.86 | $24.87 | $24.73 | $24.73 | $22.65 | 12,273 |
2019-10-04 | $24.69 | $24.81 | $24.69 | $24.81 | $22.73 | 487 |
2019-10-03 | $24.44 | $24.44 | $24.44 | $24.44 | $22.39 | 0 |
2019-10-02 | $24.43 | $24.44 | $24.23 | $24.25 | $22.21 | 24,094 |
2019-10-01 | $25.20 | $25.20 | $24.72 | $24.72 | $22.64 | 67,439 |
Overlay Shares Large Cap Equity ETF (OVL) News Headlines
Recent Overlay Shares Large Cap Equity ETF (OVL) News
Similar Companies to Overlay Shares Large Cap Equity ETF (OVL) 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 | -- | -- | -- |