U.S. Diversified Real Estate ETF (PPTY) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.92 ($-0.39) -1.34%
U.S. Diversified Real Estate ETF - Daily Information
Click for more stock information on U.S. Diversified Real Estate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.10 |
Previous Close | $28.92 |
High | $29.25 |
Low | $28.83 |
Adjusted Open | $29.10 |
Previous Adjusted Close | $28.92 |
Adjusted High | $29.25 |
Adjusted Low | $28.83 |
About U.S. Diversified Real Estate ETF (PPTY)
The Fund uses a “passive management” – or indexing – investment approach to track the performance, before fees and expenses, of the Index. USREX – U.S. Diversified Real Estate Index The Index uses a rules-based methodology to provide diversified exposure to the liquid U.S. real estate market. Construction of the Index begins with the universe of U.S.-listed equity securities with a market capitalization of at least $750 million and meeting certain liquidity thresholds (the “Equity Universe”). Companies in the Equity Universe are then screened to keep only those that derive at least 85% of their income from ownership or management of real property. Companies that meet this criterion are then screened to remove companies that are externally managed or that have a low percentage of their shares directly or indirectly available to the public. The companies remaining after the above screens constitute the Index’s investment universe. The Index is designed to ensure diversification by property type and by location, while favoring companies with prudent leverage (i.e., the debt-to-enterprise value ratio of real estate investments). Companies in the Index’s investment universe may not be included in the Index due to certain leverage levels. Individual securities are subject to a maximum weighting of 4% at the time of each reconstitution of the Index. The Index rules assign each company in the Index a classification (each, a “Property Type”) based on the percentage of the company’s assets invested in a particular property type. The Property Types included in the Index and the weight allocated to each Property Type, as of each Index reconstitution date, are as follows: Residential19.00% Hotel7.50% Self-Storage2.00%Office17.50% Health Care7.50% Manufactured Home2.00%Industrial14.50% Data Center7.50% Student Housing0.50%Retail14.50% Diversified7.50% Alternative and specialty Property Types not shown above, e.g., infrastructure, casinos, billboards, prisons, are excluded from the Index. The Index seeks to diversify the geographic exposure of each Property Type by weighting each company within a Property Type based on the value and location of each property owned by such company. For each of the Residential, Office, Industrial, Retail, and Diversified Property Types, the Index calculates a target weight for each of the largest metropolitan areas in the United States based on factors related to population and productivity (each, a “Metro Area”), generally assigning higher target weights to Metro Areas with larger populations and greater productivity. The Index seeks to weight companies in each such Property Type so as to allocate the target weight assigned to each Metro Area, if any. The Index also establishes target leverage levels by Property Type. Allocations to a company are reduced in proportion to the extent to which such company’s leverage level exceeds the greater of (i) the target leverage level for the applicable Property Type or (ii) the weighted average leverage level for the applicable Property Type. The Index is reconstituted and rebalanced semi-annually in January and July. To reduce turnover, lower market capitalization and liquidity thresholds apply to companies included in the Index with respect to whether they are removed at the time of a reconstitution. The Index is expected to be primarily composed of companies that qualify as real estate investment trusts (“REITs”), but may also include real estate companies that are not tax-qualified REITs. The Index was created on January 9, 2018 by Vident Financial, LLC, the Fund’s index provider (the “Index Provider”), for use by the Fund.The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Index, and consequently the Fund, is expected to generally be concentrated in real estate-related industries.
Invest in U.S. Diversified Real Estate ETF (PPTY)
Historical Stock Data for U.S. Diversified Real Estate ETF (PPTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $29.10 | $29.25 | $28.83 | $28.92 | $28.92 | 8,731 |
2025-04-15 | $29.38 | $29.38 | $29.26 | $29.31 | $29.01 | 12,573 |
2025-04-14 | $28.99 | $29.27 | $28.90 | $29.23 | $28.93 | 8,625 |
2025-04-11 | $28.21 | $28.65 | $27.74 | $28.65 | $28.65 | 13,302 |
2025-04-10 | $28.70 | $28.98 | $27.80 | $28.30 | $28.30 | 22,106 |
2025-04-09 | $27.11 | $29.40 | $26.92 | $29.26 | $29.26 | 56,913 |
2025-04-08 | $28.68 | $28.79 | $27.34 | $27.40 | $27.40 | 16,271 |
2025-04-07 | $28.02 | $28.80 | $27.89 | $28.15 | $28.15 | 12,217 |
2025-04-04 | $29.46 | $29.46 | $28.95 | $28.95 | $28.95 | 14,757 |
2025-04-03 | $31.34 | $31.34 | $30.24 | $30.24 | $30.24 | 9,013 |
2025-04-02 | $31.40 | $31.80 | $31.40 | $31.69 | $31.69 | 15,105 |
2025-04-01 | $31.62 | $31.62 | $31.00 | $31.53 | $31.53 | 206,344 |
2025-03-31 | $31.27 | $31.66 | $31.27 | $31.57 | $31.57 | 3,502 |
2025-03-28 | $31.45 | $31.45 | $31.18 | $31.37 | $31.37 | 6,427 |
2025-03-27 | $31.60 | $31.84 | $31.41 | $31.41 | $31.41 | 6,282 |
2025-03-26 | $31.59 | $31.64 | $31.45 | $31.60 | $31.60 | 10,990 |
2025-03-25 | $31.63 | $31.77 | $31.43 | $31.43 | $31.43 | 10,946 |
2025-03-24 | $31.58 | $31.69 | $31.43 | $31.69 | $31.69 | 2,940 |
2025-03-21 | $31.29 | $31.29 | $31.00 | $31.04 | $31.04 | 3,547 |
2025-03-20 | $31.40 | $31.64 | $31.40 | $31.54 | $31.54 | 1,843 |
2025-03-19 | $31.49 | $31.62 | $31.36 | $31.56 | $31.56 | 1,552 |
2025-03-18 | $31.68 | $31.68 | $31.38 | $31.47 | $31.47 | 12,257 |
2025-03-17 | $31.50 | $31.74 | $31.50 | $31.71 | $31.71 | 6,909 |
2025-03-14 | $30.92 | $31.22 | $30.87 | $31.22 | $31.22 | 2,061 |
2025-03-13 | $31.41 | $31.41 | $30.67 | $30.67 | $30.67 | 5,255 |
2025-03-12 | $31.58 | $31.58 | $31.22 | $31.36 | $31.36 | 7,610 |
2025-03-11 | $31.98 | $31.98 | $31.34 | $31.47 | $31.47 | 37,901 |
2025-03-10 | $32.28 | $32.55 | $31.90 | $31.99 | $31.99 | 6,174 |
2025-03-07 | $32.30 | $32.53 | $32.30 | $32.40 | $32.40 | 4,919 |
2025-03-06 | $32.47 | $32.48 | $32.13 | $32.24 | $32.24 | 28,683 |
2025-03-05 | $32.58 | $33.00 | $32.46 | $32.97 | $32.97 | 21,885 |
2025-03-04 | $33.14 | $33.14 | $32.69 | $32.69 | $32.69 | 6,114 |
2025-03-03 | $33.17 | $33.34 | $32.90 | $33.06 | $33.06 | 4,313 |
2025-02-28 | $32.98 | $33.08 | $32.73 | $33.04 | $33.04 | 10,682 |
2025-02-27 | $32.56 | $32.90 | $32.56 | $32.77 | $32.77 | 6,996 |
2025-02-26 | $32.73 | $32.83 | $32.49 | $32.57 | $32.57 | 7,245 |
2025-02-25 | $32.44 | $32.80 | $32.44 | $32.67 | $32.67 | 15,719 |
2025-02-24 | $32.28 | $32.46 | $32.17 | $32.34 | $32.34 | 7,611 |
2025-02-21 | $32.59 | $32.59 | $31.95 | $32.21 | $32.21 | 6,390 |
2025-02-20 | $32.31 | $32.53 | $32.31 | $32.46 | $32.46 | 5,482 |
2025-02-19 | $32.20 | $32.49 | $32.19 | $32.36 | $32.36 | 5,141 |
2025-02-18 | $32.28 | $32.51 | $32.22 | $32.38 | $32.38 | 13,592 |
2025-02-14 | $32.72 | $32.74 | $32.31 | $32.31 | $32.31 | 11,733 |
2025-02-13 | $32.37 | $32.60 | $32.28 | $32.57 | $32.57 | 24,625 |
2025-02-12 | $31.96 | $32.35 | $31.85 | $32.32 | $32.32 | 12,711 |
2025-02-11 | $32.21 | $32.44 | $32.21 | $32.44 | $32.44 | 16,238 |
2025-02-10 | $32.59 | $32.59 | $32.25 | $32.38 | $32.38 | 5,215 |
2025-02-07 | $32.50 | $32.71 | $32.34 | $32.52 | $32.52 | 6,979 |
2025-02-06 | $32.57 | $32.60 | $32.41 | $32.59 | $32.59 | 32,423 |
2025-02-05 | $32.33 | $32.51 | $32.07 | $32.41 | $32.41 | 13,368 |
2025-02-04 | $31.91 | $32.13 | $31.80 | $32.11 | $32.11 | 12,871 |
2025-02-03 | $31.66 | $32.11 | $31.58 | $31.99 | $31.99 | 14,122 |
2025-01-31 | $32.35 | $32.44 | $32.09 | $32.19 | $32.19 | 13,758 |
2025-01-30 | $32.11 | $32.37 | $31.97 | $32.24 | $32.24 | 14,941 |
2025-01-29 | $32.21 | $32.21 | $31.57 | $31.73 | $31.73 | 34,939 |
2025-01-28 | $32.47 | $32.55 | $32.18 | $32.22 | $32.22 | 10,208 |
2025-01-27 | $32.06 | $32.59 | $32.06 | $32.59 | $32.59 | 10,801 |
2025-01-24 | $32.04 | $32.32 | $32.04 | $32.19 | $32.19 | 7,873 |
2025-01-23 | $31.86 | $32.07 | $31.82 | $32.07 | $32.07 | 14,795 |
2025-01-22 | $32.42 | $32.42 | $31.95 | $31.95 | $31.95 | 10,030 |
2025-01-21 | $32.11 | $32.49 | $32.11 | $32.43 | $32.43 | 11,959 |
2025-01-17 | $32.05 | $32.17 | $31.95 | $31.98 | $31.98 | 13,904 |
2025-01-16 | $31.62 | $31.97 | $31.50 | $31.97 | $31.97 | 17,055 |
2025-01-15 | $32.23 | $32.23 | $31.53 | $31.54 | $31.54 | 11,687 |
2025-01-14 | $31.41 | $31.55 | $31.35 | $31.54 | $31.54 | 22,204 |
2025-01-13 | $30.75 | $31.30 | $30.75 | $31.29 | $31.29 | 17,840 |
2025-01-10 | $31.08 | $31.11 | $30.82 | $30.88 | $30.88 | 29,465 |
2025-01-08 | $31.32 | $31.54 | $31.32 | $31.54 | $31.54 | 12,605 |
2025-01-07 | $31.88 | $31.99 | $31.38 | $31.45 | $31.45 | 24,098 |
2025-01-06 | $32.36 | $32.36 | $31.74 | $31.74 | $31.74 | 13,951 |
2025-01-03 | $32.01 | $32.34 | $31.97 | $32.29 | $32.29 | 20,255 |
2025-01-02 | $32.42 | $32.42 | $31.60 | $31.93 | $31.93 | 244,981 |
2024-12-31 | $32.19 | $32.30 | $31.98 | $32.15 | $32.15 | 11,554 |
2024-12-30 | $31.69 | $32.01 | $31.62 | $31.87 | $31.87 | 13,269 |
2024-12-27 | $32.24 | $32.44 | $32.02 | $32.02 | $32.02 | 13,688 |
2024-12-26 | $32.34 | $32.50 | $32.34 | $32.47 | $32.47 | 1,884 |
2024-12-24 | $32.08 | $32.36 | $32.08 | $32.36 | $32.36 | 7,777 |
2024-12-23 | $31.99 | $32.12 | $31.77 | $32.11 | $32.11 | 25,905 |
2024-12-20 | $31.58 | $32.36 | $31.58 | $32.01 | $32.01 | 12,948 |
2024-12-19 | $32.34 | $32.34 | $31.64 | $31.64 | $31.64 | 19,231 |
2024-12-18 | $33.36 | $33.47 | $31.98 | $31.98 | $31.98 | 14,454 |
2024-12-17 | $33.35 | $33.55 | $33.28 | $33.40 | $33.40 | 31,936 |
2024-12-16 | $33.53 | $33.79 | $33.41 | $33.41 | $33.41 | 11,511 |
2024-12-13 | $33.51 | $33.51 | $33.39 | $33.43 | $33.43 | 11,626 |
2024-12-12 | $33.59 | $33.75 | $33.52 | $33.52 | $33.52 | 12,925 |
2024-12-11 | $33.71 | $33.75 | $33.45 | $33.53 | $33.53 | 19,602 |
2024-12-10 | $33.93 | $33.93 | $33.49 | $33.54 | $33.54 | 24,496 |
2024-12-09 | $33.99 | $34.01 | $33.85 | $33.91 | $33.91 | 11,056 |
2024-12-06 | $33.95 | $33.95 | $33.68 | $33.77 | $33.77 | 17,560 |
2024-12-05 | $33.76 | $33.79 | $33.70 | $33.78 | $33.78 | 10,887 |
2024-12-04 | $33.81 | $33.84 | $33.73 | $33.84 | $33.84 | 14,021 |
2024-12-03 | $34.14 | $34.14 | $33.86 | $33.87 | $33.87 | 22,016 |
2024-12-02 | $34.51 | $34.51 | $34.02 | $34.12 | $34.12 | 10,511 |
2024-11-29 | $34.85 | $34.92 | $34.57 | $34.57 | $34.57 | 7,411 |
2024-11-27 | $34.68 | $34.92 | $34.68 | $34.71 | $34.71 | 9,592 |
2024-11-26 | $34.35 | $34.55 | $34.29 | $34.53 | $34.53 | 11,641 |
2024-11-25 | $34.34 | $34.59 | $34.34 | $34.48 | $34.48 | 18,057 |
2024-11-22 | $34.09 | $34.15 | $33.99 | $34.08 | $34.08 | 10,926 |
2024-11-21 | $33.71 | $33.96 | $33.63 | $33.87 | $33.87 | 12,228 |
2024-11-20 | $33.54 | $33.57 | $33.33 | $33.57 | $33.57 | 23,823 |
2024-11-19 | $33.30 | $33.68 | $33.30 | $33.66 | $33.66 | 19,226 |
2024-11-18 | $33.26 | $33.45 | $33.22 | $33.45 | $33.45 | 41,913 |
2024-11-15 | $33.27 | $33.33 | $33.05 | $33.28 | $33.28 | 34,954 |
2024-11-14 | $33.76 | $33.76 | $33.30 | $33.33 | $33.33 | 7,075 |
2024-11-13 | $33.87 | $33.93 | $33.64 | $33.69 | $33.69 | 34,230 |
2024-11-12 | $34.04 | $34.04 | $33.57 | $33.58 | $33.58 | 21,149 |
2024-11-11 | $34.13 | $34.34 | $34.03 | $34.03 | $34.03 | 24,510 |
2024-11-08 | $33.92 | $34.12 | $33.92 | $34.03 | $34.03 | 42,453 |
2024-11-07 | $33.54 | $33.70 | $33.45 | $33.67 | $33.67 | 36,835 |
2024-11-06 | $33.67 | $33.67 | $33.22 | $33.50 | $33.50 | 29,731 |
2024-11-05 | $32.98 | $33.48 | $32.98 | $33.48 | $33.48 | 12,722 |
2024-11-04 | $32.88 | $33.09 | $32.88 | $32.95 | $32.95 | 14,535 |
2024-11-01 | $33.26 | $33.32 | $32.69 | $32.69 | $32.69 | 31,250 |
2024-10-31 | $33.64 | $33.69 | $33.20 | $33.20 | $33.20 | 21,818 |
2024-10-30 | $33.70 | $33.91 | $33.70 | $33.80 | $33.80 | 19,106 |
2024-10-29 | $33.80 | $33.85 | $33.64 | $33.71 | $33.71 | 15,507 |
2024-10-28 | $33.89 | $34.10 | $33.83 | $33.86 | $33.86 | 14,953 |
2024-10-25 | $34.22 | $34.29 | $33.68 | $33.68 | $33.68 | 27,111 |
2024-10-24 | $34.01 | $34.12 | $33.91 | $33.99 | $33.99 | 40,309 |
2024-10-23 | $33.70 | $34.02 | $33.70 | $34.00 | $34.00 | 29,241 |
2024-10-22 | $33.57 | $33.87 | $33.57 | $33.78 | $33.78 | 22,845 |
2024-10-21 | $34.12 | $34.13 | $33.69 | $33.69 | $33.69 | 73,991 |
2024-10-18 | $34.13 | $34.30 | $34.07 | $34.29 | $34.29 | 22,700 |
2024-10-17 | $34.13 | $34.16 | $33.96 | $34.07 | $34.07 | 67,820 |
2024-10-16 | $33.85 | $34.25 | $33.85 | $34.23 | $34.23 | 13,502 |
2024-10-15 | $34.22 | $34.59 | $34.22 | $34.29 | $33.75 | 29,666 |
2024-10-14 | $33.69 | $34.04 | $33.69 | $33.95 | $33.42 | 8,805 |
2024-10-11 | $33.62 | $33.73 | $33.55 | $33.73 | $33.20 | 51,845 |
2024-10-10 | $33.45 | $33.61 | $33.27 | $33.39 | $32.87 | 43,667 |
2024-10-09 | $33.41 | $33.50 | $33.34 | $33.49 | $32.97 | 41,949 |
2024-10-08 | $33.57 | $33.57 | $33.33 | $33.48 | $32.95 | 74,951 |
2024-10-07 | $33.57 | $33.57 | $33.36 | $33.40 | $33.40 | 22,694 |
2024-10-04 | $33.81 | $33.81 | $33.51 | $33.78 | $33.78 | 40,861 |
2024-10-03 | $33.78 | $33.81 | $33.64 | $33.65 | $33.65 | 58,044 |
2024-10-02 | $33.86 | $33.95 | $33.75 | $33.93 | $33.93 | 57,802 |
2024-10-01 | $34.06 | $34.23 | $33.84 | $34.07 | $34.07 | 1,139,158 |
2024-09-30 | $34.30 | $34.36 | $34.15 | $34.35 | $34.35 | 1,648 |
2024-09-27 | $34.39 | $34.49 | $34.22 | $34.22 | $34.22 | 6,141 |
2024-09-26 | $34.63 | $34.63 | $34.12 | $34.19 | $34.19 | 7,334 |
2024-09-25 | $34.73 | $34.73 | $34.39 | $34.46 | $34.46 | 4,547 |
2024-09-24 | $34.80 | $34.80 | $34.69 | $34.69 | $34.69 | 4,090 |
2024-09-23 | $34.44 | $34.66 | $34.44 | $34.63 | $34.63 | 6,135 |
2024-09-20 | $34.43 | $34.51 | $34.30 | $34.30 | $34.30 | 4,516 |
2024-09-19 | $34.92 | $34.92 | $34.47 | $34.57 | $34.57 | 6,107 |
2024-09-18 | $34.46 | $34.81 | $34.37 | $34.46 | $34.46 | 7,781 |
2024-09-17 | $34.65 | $34.68 | $34.48 | $34.48 | $34.48 | 6,171 |
2024-09-16 | $34.69 | $34.78 | $34.66 | $34.72 | $34.72 | 2,537 |
2024-09-13 | $34.45 | $34.62 | $34.45 | $34.62 | $34.62 | 3,281 |
2024-09-12 | $33.89 | $34.25 | $33.89 | $34.22 | $34.22 | 4,093 |
2024-09-11 | $33.67 | $33.98 | $33.34 | $33.94 | $33.94 | 10,169 |
2024-09-10 | $33.64 | $33.90 | $33.62 | $33.90 | $33.90 | 2,488 |
2024-09-09 | $33.37 | $33.62 | $33.27 | $33.53 | $33.53 | 3,971 |
2024-09-06 | $33.48 | $33.48 | $33.13 | $33.29 | $33.29 | 7,705 |
2024-09-05 | $33.76 | $33.79 | $33.44 | $33.47 | $33.47 | 8,172 |
2024-09-04 | $33.66 | $33.82 | $33.37 | $33.53 | $33.53 | 6,973 |
2024-09-03 | $33.43 | $33.63 | $33.43 | $33.51 | $33.51 | 23,604 |
2024-08-30 | $33.46 | $33.74 | $33.35 | $33.64 | $33.64 | 5,077 |
2024-08-29 | $33.32 | $33.42 | $33.31 | $33.34 | $33.34 | 7,348 |
2024-08-28 | $33.30 | $33.41 | $33.24 | $33.39 | $33.39 | 3,489 |
2024-08-27 | $33.17 | $33.45 | $33.17 | $33.41 | $33.41 | 7,624 |
2024-08-26 | $33.55 | $33.58 | $33.31 | $33.31 | $33.31 | 12,853 |
2024-08-23 | $32.94 | $33.36 | $32.94 | $33.36 | $33.36 | 11,826 |
2024-08-22 | $32.80 | $32.82 | $32.67 | $32.77 | $32.77 | 10,472 |
2024-08-21 | $32.46 | $32.72 | $32.46 | $32.72 | $32.72 | 3,890 |
2024-08-20 | $32.48 | $32.55 | $32.45 | $32.50 | $32.50 | 2,414 |
2024-08-19 | $32.34 | $32.57 | $32.34 | $32.55 | $32.55 | 4,297 |
2024-08-16 | $32.35 | $32.35 | $32.22 | $32.30 | $32.30 | 4,970 |
2024-08-15 | $32.49 | $32.58 | $32.41 | $32.41 | $32.41 | 4,359 |
2024-08-14 | $32.23 | $32.38 | $32.23 | $32.26 | $32.26 | 4,309 |
2024-08-13 | $32.08 | $32.25 | $31.99 | $32.18 | $32.18 | 7,925 |
2024-08-12 | $32.12 | $32.12 | $31.75 | $31.85 | $31.85 | 8,672 |
2024-08-09 | $32.04 | $32.23 | $32.04 | $32.19 | $32.19 | 9,366 |
2024-08-08 | $31.85 | $32.14 | $31.85 | $32.04 | $32.04 | 9,761 |
2024-08-07 | $32.22 | $32.22 | $31.71 | $31.71 | $31.71 | 7,771 |
2024-08-06 | $31.28 | $32.24 | $31.28 | $31.96 | $31.96 | 4,982 |
2024-08-05 | $31.50 | $31.79 | $31.24 | $31.25 | $31.25 | 6,901 |
2024-08-02 | $32.12 | $32.14 | $31.96 | $32.14 | $32.14 | 3,198 |
2024-08-01 | $32.30 | $32.31 | $32.10 | $32.31 | $32.31 | 3,337 |
2024-07-31 | $32.42 | $32.58 | $32.19 | $32.19 | $32.19 | 3,658 |
2024-07-30 | $32.37 | $32.39 | $32.10 | $32.39 | $32.39 | 8,740 |
2024-07-29 | $32.07 | $32.23 | $32.07 | $32.19 | $32.19 | 12,174 |
2024-07-26 | $31.75 | $32.09 | $31.73 | $32.06 | $32.06 | 6,089 |
2024-07-25 | $31.85 | $31.85 | $31.44 | $31.51 | $31.51 | 7,254 |
2024-07-24 | $32.12 | $32.30 | $31.68 | $31.70 | $31.70 | 16,201 |
2024-07-23 | $32.10 | $32.32 | $31.93 | $32.28 | $32.28 | 61,033 |
2024-07-22 | $31.87 | $32.18 | $31.87 | $32.15 | $32.15 | 5,506 |
2024-07-19 | $31.80 | $31.82 | $31.67 | $31.74 | $31.74 | 13,228 |
2024-07-18 | $31.95 | $32.11 | $31.72 | $31.82 | $31.82 | 17,533 |
2024-07-17 | $32.20 | $32.31 | $31.96 | $32.05 | $32.05 | 22,271 |
2024-07-16 | $31.84 | $31.99 | $31.63 | $31.99 | $31.99 | 17,927 |
2024-07-15 | $31.78 | $31.83 | $31.69 | $31.76 | $31.50 | 48,398 |
2024-07-12 | $31.53 | $31.64 | $31.51 | $31.51 | $31.24 | 9,179 |
2024-07-11 | $31.09 | $31.45 | $31.09 | $31.35 | $31.09 | 13,714 |
2024-07-10 | $30.44 | $30.69 | $30.41 | $30.69 | $30.43 | 9,860 |
2024-07-09 | $30.29 | $30.45 | $30.15 | $30.38 | $30.13 | 10,316 |
2024-07-08 | $30.35 | $30.41 | $30.27 | $30.34 | $30.08 | 5,064 |
2024-07-05 | $30.28 | $30.30 | $30.24 | $30.24 | $29.99 | 3,599 |
2024-07-03 | $30.42 | $30.42 | $30.28 | $30.30 | $30.04 | 1,512 |
2024-07-02 | $30.22 | $30.34 | $30.21 | $30.30 | $30.05 | 4,258 |
2024-07-01 | $30.66 | $30.66 | $29.97 | $30.14 | $29.89 | 44,179 |
2024-06-28 | $30.10 | $30.34 | $30.10 | $30.33 | $30.08 | 1,270 |
2024-06-27 | $29.78 | $29.93 | $29.68 | $29.93 | $29.68 | 1,762 |
2024-06-26 | $29.68 | $29.78 | $29.65 | $29.73 | $29.48 | 2,055 |
2024-06-25 | $29.82 | $29.92 | $29.82 | $29.83 | $29.58 | 3,189 |
2024-06-24 | $29.95 | $30.37 | $29.95 | $30.15 | $29.90 | 3,095 |
2024-06-21 | $29.80 | $29.86 | $29.80 | $29.86 | $29.86 | 3,148 |
2024-06-20 | $29.87 | $29.89 | $29.80 | $29.82 | $29.82 | 11,920 |
2024-06-18 | $29.86 | $30.04 | $29.86 | $29.97 | $29.97 | 5,096 |
2024-06-17 | $29.66 | $29.95 | $29.62 | $29.85 | $29.85 | 5,486 |
2024-06-14 | $29.76 | $29.81 | $29.76 | $29.81 | $29.81 | 1,053 |
2024-06-13 | $29.92 | $29.92 | $29.79 | $29.79 | $29.79 | 5,775 |
2024-06-12 | $30.07 | $30.07 | $29.63 | $29.68 | $29.68 | 2,662 |
2024-06-11 | $29.35 | $29.45 | $29.35 | $29.36 | $29.36 | 4,531 |
2024-06-10 | $29.44 | $29.62 | $29.44 | $29.45 | $29.45 | 5,641 |
2024-06-07 | $29.42 | $29.46 | $29.35 | $29.45 | $29.45 | 5,671 |
2024-06-06 | $29.68 | $29.73 | $29.60 | $29.70 | $29.70 | 6,523 |
2024-06-05 | $29.74 | $29.74 | $29.69 | $29.69 | $29.69 | 9,839 |
2024-06-04 | $29.72 | $29.85 | $29.72 | $29.73 | $29.73 | 4,822 |
2024-06-03 | $29.66 | $29.66 | $29.37 | $29.50 | $29.50 | 7,850 |
2024-05-31 | $29.24 | $29.55 | $29.23 | $29.55 | $29.55 | 11,251 |
2024-05-30 | $28.99 | $29.09 | $28.94 | $29.09 | $29.09 | 12,089 |
2024-05-29 | $28.64 | $28.64 | $28.47 | $28.64 | $28.64 | 133,072 |
2024-05-28 | $29.31 | $29.31 | $28.89 | $28.97 | $28.97 | 12,114 |
2024-05-24 | $29.28 | $29.28 | $29.14 | $29.16 | $29.16 | 5,571 |
2024-05-23 | $29.70 | $29.70 | $29.09 | $29.09 | $29.09 | 5,738 |
2024-05-22 | $29.92 | $29.92 | $29.67 | $29.67 | $29.67 | 4,924 |
2024-05-21 | $29.88 | $29.95 | $29.84 | $29.95 | $29.95 | 2,726 |
2024-05-20 | $30.04 | $30.04 | $29.88 | $29.88 | $29.88 | 2,231 |
2024-05-17 | $30.08 | $30.08 | $30.01 | $30.06 | $30.06 | 1,504 |
2024-05-16 | $30.05 | $30.15 | $30.04 | $30.06 | $30.06 | 5,215 |
2024-05-15 | $30.33 | $30.33 | $30.09 | $30.12 | $30.12 | 4,447 |
2024-05-14 | $29.90 | $29.90 | $29.72 | $29.87 | $29.87 | 7,254 |
2024-05-13 | $29.62 | $29.67 | $29.50 | $29.61 | $29.61 | 4,815 |
2024-05-10 | $29.57 | $29.57 | $29.43 | $29.56 | $29.56 | 4,835 |
2024-05-09 | $29.33 | $29.60 | $29.33 | $29.59 | $29.59 | 2,152 |
2024-05-08 | $29.15 | $29.15 | $29.04 | $29.12 | $29.12 | 1,635 |
2024-05-07 | $29.39 | $29.50 | $29.35 | $29.37 | $29.37 | 5,932 |
2024-05-06 | $29.18 | $29.21 | $29.11 | $29.20 | $29.20 | 3,669 |
2024-05-03 | $29.24 | $29.24 | $29.02 | $29.06 | $29.06 | 33,559 |
2024-05-02 | $28.70 | $28.99 | $28.70 | $28.97 | $28.97 | 3,965 |
2024-05-01 | $28.62 | $28.87 | $28.52 | $28.52 | $28.52 | 6,834 |
2024-04-30 | $28.88 | $28.88 | $28.63 | $28.63 | $28.63 | 2,334 |
2024-04-29 | $29.06 | $29.06 | $28.83 | $28.93 | $28.93 | 1,479 |
2024-04-26 | $28.95 | $28.96 | $28.70 | $28.70 | $28.70 | 11,311 |
2024-04-25 | $28.68 | $28.71 | $28.63 | $28.67 | $28.67 | 16,848 |
2024-04-24 | $28.71 | $28.87 | $28.71 | $28.87 | $28.87 | 5,717 |
2024-04-23 | $28.83 | $28.88 | $28.80 | $28.82 | $28.82 | 4,404 |
2024-04-22 | $28.31 | $28.59 | $28.31 | $28.59 | $28.59 | 5,563 |
2024-04-19 | $28.14 | $28.22 | $28.09 | $28.19 | $28.19 | 899 |
2024-04-18 | $27.94 | $28.16 | $27.87 | $28.00 | $28.00 | 20,108 |
2024-04-17 | $28.05 | $28.10 | $27.89 | $27.93 | $27.93 | 9,398 |
2024-04-16 | $28.03 | $28.28 | $28.03 | $28.08 | $28.08 | 8,053 |
2024-04-15 | $29.25 | $29.25 | $28.61 | $28.69 | $28.45 | 4,488 |
2024-04-12 | $29.23 | $29.23 | $29.02 | $29.09 | $28.84 | 10,278 |
2024-04-11 | $29.56 | $29.60 | $29.46 | $29.46 | $29.21 | 8,049 |
2024-04-10 | $29.20 | $29.33 | $29.17 | $29.31 | $29.06 | 12,773 |
2024-04-09 | $30.13 | $30.33 | $30.13 | $30.33 | $30.07 | 8,404 |
2024-04-08 | $29.82 | $29.93 | $29.82 | $29.92 | $29.67 | 11,408 |
2024-04-05 | $29.15 | $29.42 | $29.12 | $29.41 | $29.16 | 5,793 |
2024-04-04 | $29.74 | $29.75 | $29.15 | $29.22 | $28.98 | 5,482 |
2024-04-03 | $29.37 | $29.43 | $29.34 | $29.40 | $29.15 | 16,327 |
2024-04-02 | $29.37 | $29.37 | $29.30 | $29.34 | $29.09 | 4,521 |
2024-04-01 | $30.37 | $30.37 | $29.75 | $29.78 | $29.53 | 44,333 |
2024-03-28 | $30.32 | $30.33 | $30.23 | $30.33 | $30.07 | 2,855 |
2024-03-27 | $29.83 | $30.02 | $29.83 | $30.02 | $29.76 | 26,089 |
2024-03-26 | $29.49 | $29.49 | $29.30 | $29.30 | $29.05 | 8,445 |
2024-03-25 | $29.76 | $29.76 | $29.49 | $29.49 | $29.24 | 1,264 |
2024-03-22 | $30.11 | $30.13 | $29.62 | $29.64 | $29.39 | 4,199 |
2024-03-21 | $29.90 | $30.11 | $29.90 | $30.11 | $29.85 | 1,082 |
2024-03-20 | $29.51 | $29.84 | $29.45 | $29.80 | $29.54 | 8,566 |
2024-03-19 | $29.50 | $29.54 | $29.49 | $29.52 | $29.27 | 4,587 |
2024-03-18 | $29.63 | $29.64 | $29.49 | $29.49 | $29.24 | 3,938 |
2024-03-15 | $29.36 | $29.54 | $29.34 | $29.54 | $29.28 | 4,710 |
2024-03-14 | $29.86 | $29.86 | $29.37 | $29.48 | $29.23 | 3,508 |
2024-03-13 | $29.96 | $30.15 | $29.92 | $29.94 | $29.69 | 14,420 |
2024-03-12 | $30.04 | $30.04 | $29.82 | $30.02 | $29.76 | 1,926 |
2024-03-11 | $30.14 | $30.14 | $30.02 | $30.07 | $29.82 | 4,259 |
2024-03-08 | $30.20 | $30.20 | $30.12 | $30.18 | $29.92 | 2,298 |
2024-03-07 | $29.91 | $29.95 | $29.73 | $29.92 | $29.66 | 8,913 |
2024-03-06 | $29.97 | $29.97 | $29.73 | $29.86 | $29.60 | 4,750 |
2024-03-05 | $30.06 | $30.06 | $29.76 | $29.82 | $29.57 | 5,198 |
2024-03-04 | $29.92 | $30.09 | $29.92 | $30.09 | $29.83 | 4,000 |
2024-03-01 | $29.72 | $29.80 | $29.63 | $29.80 | $29.80 | 9,816 |
2024-02-29 | $29.53 | $29.70 | $29.49 | $29.54 | $29.54 | 3,736 |
2024-02-28 | $28.99 | $29.49 | $28.99 | $29.29 | $29.29 | 6,068 |
2024-02-27 | $29.19 | $29.29 | $29.11 | $29.17 | $29.17 | 5,254 |
2024-02-26 | $29.39 | $29.39 | $28.98 | $29.02 | $29.02 | 12,935 |
2024-02-23 | $29.55 | $29.55 | $29.34 | $29.34 | $29.34 | 13,798 |
2024-02-22 | $29.57 | $29.57 | $29.46 | $29.48 | $29.48 | 8,854 |
2024-02-21 | $29.35 | $29.50 | $29.35 | $29.48 | $29.48 | 9,721 |
2024-02-20 | $29.23 | $29.39 | $29.14 | $29.19 | $29.19 | 8,519 |
2024-02-16 | $29.46 | $29.56 | $29.37 | $29.37 | $29.37 | 6,958 |
2024-02-15 | $29.53 | $29.58 | $29.49 | $29.54 | $29.54 | 5,025 |
2024-02-14 | $28.75 | $29.00 | $28.72 | $28.81 | $28.81 | 12,683 |
2024-02-13 | $28.36 | $28.66 | $28.32 | $28.66 | $28.66 | 2,767 |
2024-02-12 | $29.23 | $29.50 | $29.23 | $29.34 | $29.34 | 10,080 |
2024-02-09 | $29.20 | $29.24 | $29.08 | $29.22 | $29.22 | 8,781 |
2024-02-08 | $28.92 | $29.32 | $28.92 | $29.23 | $29.23 | 19,282 |
2024-02-07 | $28.84 | $29.02 | $28.84 | $28.86 | $28.86 | 11,133 |
2024-02-06 | $28.96 | $29.00 | $28.90 | $28.99 | $28.99 | 19,567 |
2024-02-05 | $28.91 | $28.95 | $28.70 | $28.72 | $28.72 | 12,810 |
2024-02-02 | $29.15 | $29.35 | $29.11 | $29.24 | $29.24 | 2,549 |
2024-02-01 | $29.12 | $29.51 | $28.93 | $29.51 | $29.51 | 4,924 |
2024-01-31 | $29.61 | $29.68 | $29.11 | $29.13 | $29.13 | 4,370 |
2024-01-30 | $29.74 | $29.81 | $29.61 | $29.61 | $29.61 | 855 |
2024-01-29 | $29.66 | $29.85 | $29.63 | $29.85 | $29.85 | 3,128 |
2024-01-26 | $29.66 | $29.70 | $29.60 | $29.67 | $29.67 | 4,590 |
2024-01-25 | $29.82 | $29.82 | $29.60 | $29.65 | $29.65 | 3,576 |
2024-01-24 | $29.68 | $29.68 | $29.33 | $29.36 | $29.36 | 6,072 |
2024-01-23 | $29.98 | $29.98 | $29.69 | $29.77 | $29.77 | 5,011 |
2024-01-22 | $30.05 | $30.12 | $29.92 | $30.00 | $30.00 | 10,197 |
2024-01-19 | $29.44 | $29.88 | $29.32 | $29.78 | $29.78 | 4,544 |
2024-01-18 | $29.58 | $29.58 | $29.11 | $29.39 | $29.39 | 8,709 |
2024-01-17 | $29.72 | $29.72 | $29.23 | $29.55 | $29.55 | 20,091 |
2024-01-16 | $30.06 | $30.16 | $29.94 | $30.06 | $30.06 | 8,627 |
2024-01-12 | $30.27 | $30.32 | $30.11 | $30.27 | $30.27 | 5,359 |
2024-01-11 | $30.22 | $30.22 | $30.01 | $30.09 | $30.09 | 12,150 |
2024-01-10 | $30.28 | $30.40 | $30.27 | $30.29 | $30.29 | 7,486 |
2024-01-09 | $30.10 | $30.23 | $30.10 | $30.16 | $30.16 | 4,661 |
2024-01-08 | $29.98 | $30.34 | $29.98 | $30.33 | $30.33 | 11,579 |
2024-01-05 | $29.69 | $29.95 | $29.69 | $29.88 | $29.88 | 13,851 |
2024-01-04 | $29.99 | $30.03 | $29.79 | $29.89 | $29.89 | 11,244 |
2024-01-03 | $30.08 | $30.09 | $29.87 | $29.87 | $29.87 | 6,208 |
2024-01-02 | $30.12 | $30.57 | $30.12 | $30.57 | $30.57 | 47,033 |
2023-12-29 | $30.48 | $30.48 | $30.25 | $30.25 | $30.25 | 2,025 |
2023-12-28 | $30.40 | $30.66 | $30.40 | $30.66 | $30.66 | 2,699 |
2023-12-27 | $30.39 | $30.44 | $30.27 | $30.40 | $30.40 | 6,326 |
2023-12-26 | $30.15 | $30.47 | $30.15 | $30.35 | $30.35 | 5,514 |
2023-12-22 | $30.32 | $30.32 | $30.13 | $30.13 | $30.13 | 2,360 |
2023-12-21 | $30.09 | $30.09 | $29.74 | $30.07 | $30.07 | 7,260 |
2023-12-20 | $30.26 | $30.49 | $29.86 | $29.86 | $29.86 | 14,964 |
2023-12-19 | $30.24 | $30.36 | $30.16 | $30.22 | $30.22 | 11,848 |
2023-12-18 | $30.07 | $30.15 | $30.07 | $30.07 | $30.07 | 4,574 |
2023-12-15 | $30.60 | $30.60 | $29.99 | $30.15 | $30.15 | 6,067 |
2023-12-14 | $30.45 | $31.03 | $30.45 | $30.84 | $30.55 | 17,931 |
2023-12-13 | $29.14 | $30.06 | $29.07 | $30.00 | $29.72 | 8,128 |
2023-12-12 | $28.88 | $29.03 | $28.85 | $28.94 | $28.67 | 12,714 |
2023-12-11 | $28.80 | $28.98 | $28.80 | $28.96 | $28.68 | 2,722 |
2023-12-08 | $28.73 | $28.85 | $28.68 | $28.85 | $28.57 | 1,847 |
2023-12-07 | $28.63 | $28.92 | $28.63 | $28.85 | $28.58 | 4,124 |
2023-12-06 | $28.87 | $29.06 | $28.66 | $28.66 | $28.39 | 3,969 |
2023-12-05 | $28.74 | $28.74 | $28.61 | $28.71 | $28.44 | 7,929 |
2023-12-04 | $28.70 | $28.97 | $28.69 | $28.97 | $28.69 | 6,073 |
2023-12-01 | $27.85 | $28.67 | $27.85 | $28.67 | $28.39 | 3,675 |
2023-11-30 | $27.62 | $27.83 | $27.62 | $27.83 | $27.57 | 9,565 |
2023-11-29 | $27.75 | $27.88 | $27.63 | $27.64 | $27.37 | 18,960 |
2023-11-28 | $27.32 | $27.57 | $27.32 | $27.56 | $27.29 | 1,304 |
2023-11-27 | $27.23 | $27.57 | $27.23 | $27.43 | $27.16 | 6,880 |
2023-11-24 | $27.38 | $27.40 | $27.33 | $27.39 | $27.39 | 2,975 |
2023-11-22 | $27.32 | $27.35 | $27.27 | $27.35 | $27.35 | 7,441 |
2023-11-21 | $27.25 | $27.27 | $27.12 | $27.21 | $27.21 | 6,846 |
2023-11-20 | $27.08 | $27.39 | $27.08 | $27.34 | $27.34 | 10,935 |
2023-11-17 | $27.21 | $27.24 | $27.08 | $27.17 | $27.17 | 7,773 |
2023-11-16 | $27.37 | $27.37 | $27.14 | $27.14 | $27.14 | 6,111 |
2023-11-15 | $27.62 | $27.62 | $27.32 | $27.37 | $27.37 | 5,417 |
2023-11-14 | $27.24 | $27.46 | $27.22 | $27.35 | $27.35 | 6,549 |
2023-11-13 | $26.14 | $26.14 | $25.97 | $25.97 | $25.97 | 6,253 |
2023-11-10 | $26.10 | $26.29 | $26.06 | $26.23 | $26.23 | 7,462 |
2023-11-09 | $26.28 | $26.28 | $25.97 | $25.99 | $25.99 | 2,595 |
2023-11-08 | $26.43 | $26.43 | $26.31 | $26.43 | $26.43 | 4,341 |
2023-11-07 | $26.48 | $26.48 | $26.34 | $26.34 | $26.34 | 3,179 |
2023-11-06 | $26.91 | $26.91 | $26.51 | $26.62 | $26.62 | 5,180 |
2023-11-03 | $27.08 | $27.18 | $27.01 | $27.01 | $27.01 | 4,406 |
2023-11-02 | $26.21 | $26.44 | $26.19 | $26.44 | $26.44 | 2,948 |
2023-11-01 | $25.44 | $25.67 | $25.42 | $25.67 | $25.67 | 2,998 |
2023-10-31 | $25.29 | $25.51 | $25.29 | $25.51 | $25.51 | 4,446 |
2023-10-30 | $25.10 | $25.18 | $24.89 | $25.17 | $25.17 | 14,311 |
2023-10-27 | $25.11 | $25.11 | $24.79 | $24.86 | $24.86 | 2,561 |
2023-10-26 | $25.27 | $25.31 | $25.19 | $25.31 | $25.31 | 3,325 |
2023-10-25 | $25.20 | $25.32 | $25.00 | $25.00 | $25.00 | 16,292 |
2023-10-24 | $25.52 | $25.62 | $25.35 | $25.53 | $25.53 | 9,816 |
2023-10-23 | $25.39 | $25.54 | $25.23 | $25.23 | $25.23 | 13,942 |
2023-10-20 | $25.82 | $25.87 | $25.55 | $25.58 | $25.58 | 10,261 |
2023-10-19 | $26.17 | $26.31 | $25.72 | $25.72 | $25.72 | 13,255 |
2023-10-18 | $26.39 | $26.46 | $26.27 | $26.27 | $26.27 | 5,439 |
2023-10-17 | $26.47 | $26.92 | $26.47 | $26.79 | $26.79 | 4,813 |
2023-10-16 | $26.69 | $27.01 | $26.68 | $26.95 | $26.65 | 15,179 |
2023-10-13 | $26.97 | $26.97 | $26.58 | $26.62 | $26.32 | 7,918 |
2023-10-12 | $27.17 | $27.17 | $26.74 | $26.81 | $26.51 | 3,648 |
2023-10-11 | $27.20 | $27.25 | $26.96 | $27.23 | $26.93 | 6,000 |
2023-10-10 | $26.75 | $27.07 | $26.72 | $26.85 | $26.54 | 19,396 |
2023-10-09 | $26.34 | $26.77 | $26.34 | $26.69 | $26.39 | 6,678 |
2023-10-06 | $26.09 | $26.59 | $26.05 | $26.43 | $26.14 | 20,507 |
2023-10-05 | $26.23 | $26.41 | $26.20 | $26.38 | $26.09 | 10,506 |
2023-10-04 | $25.89 | $26.27 | $25.89 | $26.27 | $26.27 | 4,894 |
2023-10-03 | $26.32 | $26.32 | $25.84 | $25.89 | $25.89 | 8,407 |
2023-10-02 | $26.74 | $26.74 | $26.26 | $26.40 | $26.40 | 49,229 |
2023-09-29 | $26.79 | $26.95 | $26.74 | $26.88 | $26.88 | 633 |
2023-09-28 | $26.62 | $26.92 | $26.62 | $26.86 | $26.86 | 4,229 |
2023-09-27 | $26.51 | $26.78 | $26.50 | $26.55 | $26.55 | 5,851 |
2023-09-26 | $26.90 | $26.90 | $26.67 | $26.71 | $26.71 | 11,096 |
2023-09-25 | $27.16 | $27.21 | $27.13 | $27.20 | $27.20 | 5,041 |
2023-09-22 | $27.51 | $27.58 | $27.27 | $27.27 | $27.27 | 3,623 |
2023-09-21 | $27.88 | $27.93 | $27.49 | $27.49 | $27.49 | 2,844 |
2023-09-20 | $28.54 | $28.77 | $28.46 | $28.48 | $28.48 | 16,683 |
2023-09-19 | $28.50 | $28.50 | $28.37 | $28.37 | $28.37 | 1,908 |
2023-09-18 | $28.56 | $28.67 | $28.45 | $28.46 | $28.46 | 3,825 |
2023-09-15 | $28.78 | $28.87 | $28.71 | $28.79 | $28.79 | 7,177 |
2023-09-14 | $28.50 | $28.87 | $28.50 | $28.86 | $28.86 | 1,743 |
2023-09-13 | $28.49 | $28.49 | $28.33 | $28.36 | $28.36 | 3,044 |
2023-09-12 | $28.75 | $28.76 | $28.68 | $28.70 | $28.70 | 2,237 |
2023-09-11 | $28.67 | $28.75 | $28.65 | $28.67 | $28.67 | 7,498 |
2023-09-08 | $28.85 | $28.85 | $28.68 | $28.74 | $28.74 | 4,225 |
2023-09-07 | $28.71 | $28.88 | $28.71 | $28.81 | $28.81 | 1,396 |
2023-09-06 | $28.68 | $28.77 | $28.56 | $28.76 | $28.76 | 6,415 |
2023-09-05 | $28.95 | $28.95 | $28.68 | $28.69 | $28.69 | 5,707 |
2023-09-01 | $29.05 | $29.08 | $29.02 | $29.04 | $29.04 | 5,303 |
2023-08-31 | $29.09 | $29.13 | $28.97 | $29.07 | $29.07 | 6,494 |
2023-08-30 | $29.05 | $29.22 | $29.05 | $29.17 | $29.17 | 4,949 |
2023-08-29 | $28.81 | $29.09 | $28.74 | $29.09 | $29.09 | 10,129 |
2023-08-28 | $28.78 | $28.83 | $28.68 | $28.71 | $28.71 | 4,442 |
2023-08-25 | $28.54 | $28.58 | $28.38 | $28.42 | $28.42 | 4,016 |
2023-08-24 | $28.70 | $28.70 | $28.45 | $28.45 | $28.45 | 3,983 |
2023-08-23 | $28.51 | $28.58 | $28.48 | $28.54 | $28.54 | 6,150 |
2023-08-22 | $28.02 | $28.15 | $28.02 | $28.10 | $28.10 | 3,223 |
2023-08-21 | $27.96 | $28.06 | $27.89 | $28.01 | $28.01 | 7,541 |
2023-08-18 | $28.30 | $28.31 | $28.24 | $28.25 | $28.25 | 7,987 |
2023-08-17 | $28.48 | $28.63 | $28.26 | $28.26 | $28.26 | 8,080 |
2023-08-16 | $28.62 | $28.67 | $28.48 | $28.48 | $28.48 | 9,778 |
2023-08-15 | $28.79 | $28.86 | $28.62 | $28.71 | $28.71 | 12,129 |
2023-08-14 | $29.14 | $29.18 | $29.05 | $29.08 | $29.08 | 2,600 |
2023-08-11 | $29.30 | $29.41 | $29.29 | $29.34 | $29.34 | 5,947 |
2023-08-10 | $29.68 | $29.68 | $29.26 | $29.29 | $29.29 | 2,646 |
2023-08-09 | $29.40 | $29.54 | $29.36 | $29.36 | $29.36 | 3,499 |
2023-08-08 | $29.30 | $29.47 | $29.30 | $29.47 | $29.47 | 970 |
2023-08-07 | $29.27 | $29.70 | $29.27 | $29.70 | $29.70 | 2,068 |
2023-08-04 | $29.60 | $29.64 | $29.15 | $29.24 | $29.24 | 6,445 |
2023-08-03 | $28.98 | $29.30 | $28.98 | $29.30 | $29.30 | 4,275 |
2023-08-02 | $29.59 | $29.60 | $29.49 | $29.54 | $29.54 | 4,430 |
2023-08-01 | $29.51 | $29.72 | $29.51 | $29.68 | $29.68 | 4,473 |
2023-07-31 | $29.86 | $29.86 | $29.72 | $29.82 | $29.82 | 3,277 |
2023-07-28 | $29.77 | $29.77 | $29.58 | $29.65 | $29.65 | 2,624 |
2023-07-27 | $29.77 | $29.83 | $29.49 | $29.49 | $29.49 | 6,165 |
2023-07-26 | $29.94 | $30.04 | $29.94 | $30.04 | $30.04 | 831 |
2023-07-25 | $30.04 | $30.05 | $29.87 | $29.89 | $29.89 | 6,734 |
2023-07-24 | $30.09 | $30.17 | $30.04 | $30.15 | $30.15 | 4,368 |
2023-07-21 | $30.00 | $30.13 | $29.99 | $30.00 | $30.00 | 5,187 |
2023-07-20 | $29.80 | $29.86 | $29.62 | $29.86 | $29.86 | 10,535 |
2023-07-19 | $29.64 | $29.81 | $29.64 | $29.77 | $29.77 | 11,346 |
2023-07-18 | $29.61 | $29.61 | $29.27 | $29.42 | $29.42 | 6,172 |
2023-07-17 | $29.66 | $29.66 | $29.53 | $29.53 | $29.53 | 7,719 |
2023-07-14 | $29.58 | $29.65 | $29.50 | $29.60 | $29.60 | 7,566 |
2023-07-13 | $29.44 | $29.69 | $29.40 | $29.69 | $29.69 | 15,804 |
2023-07-12 | $29.65 | $29.80 | $29.49 | $29.49 | $29.49 | 8,859 |
2023-07-11 | $29.16 | $29.41 | $29.16 | $29.41 | $29.41 | 5,061 |
2023-07-10 | $29.18 | $29.26 | $29.01 | $29.25 | $28.95 | 6,065 |
2023-07-07 | $29.07 | $29.34 | $29.07 | $29.12 | $28.83 | 2,462 |
2023-07-06 | $28.64 | $29.11 | $28.64 | $29.11 | $28.82 | 16,593 |
2023-07-05 | $29.23 | $29.48 | $29.23 | $29.25 | $28.95 | 46,213 |
2023-07-03 | $29.25 | $29.28 | $29.20 | $29.26 | $28.97 | 1,332 |
2023-06-30 | $28.96 | $28.96 | $28.58 | $28.89 | $28.60 | 7,129 |
2023-06-29 | $28.25 | $28.79 | $28.25 | $28.79 | $28.50 | 2,561 |
2023-06-28 | $28.38 | $28.38 | $28.24 | $28.32 | $28.04 | 1,798 |
2023-06-27 | $28.18 | $28.56 | $28.18 | $28.53 | $28.24 | 4,261 |
2023-06-26 | $27.33 | $28.14 | $27.33 | $28.09 | $27.81 | 3,411 |
2023-06-23 | $27.34 | $27.34 | $27.32 | $27.32 | $27.32 | 1,491 |
2023-06-22 | $27.82 | $27.85 | $27.67 | $27.78 | $27.78 | 7,096 |
2023-06-21 | $28.27 | $28.32 | $28.21 | $28.28 | $28.28 | 2,300 |
2023-06-20 | $28.46 | $28.55 | $28.42 | $28.45 | $28.45 | 4,150 |
2023-06-16 | $28.98 | $28.98 | $28.72 | $28.80 | $28.80 | 4,217 |
2023-06-15 | $28.55 | $28.77 | $28.35 | $28.77 | $28.77 | 7,555 |
2023-06-14 | $28.62 | $28.80 | $28.52 | $28.64 | $28.64 | 8,851 |
2023-06-13 | $28.66 | $28.67 | $28.52 | $28.58 | $28.58 | 3,531 |
2023-06-12 | $28.42 | $28.45 | $28.29 | $28.41 | $28.41 | 5,795 |
2023-06-09 | $28.50 | $28.50 | $28.38 | $28.45 | $28.45 | 2,360 |
2023-06-08 | $28.42 | $28.53 | $28.42 | $28.51 | $28.51 | 1,520 |
2023-06-07 | $28.34 | $28.75 | $28.34 | $28.74 | $28.74 | 4,391 |
2023-06-06 | $27.75 | $28.19 | $27.75 | $28.17 | $28.17 | 2,165 |
2023-06-05 | $27.88 | $27.88 | $27.77 | $27.77 | $27.77 | 1,600 |
2023-06-02 | $27.55 | $27.99 | $27.55 | $27.95 | $27.95 | 4,235 |
2023-06-01 | $27.01 | $27.20 | $27.01 | $27.15 | $27.15 | 4,433 |
2023-05-31 | $26.97 | $27.21 | $26.91 | $27.14 | $27.14 | 6,747 |
2023-05-30 | $27.06 | $27.11 | $27.02 | $27.02 | $27.02 | 9,524 |
2023-05-26 | $26.62 | $26.87 | $26.62 | $26.87 | $26.87 | 2,251 |
2023-05-25 | $26.49 | $26.63 | $26.45 | $26.46 | $26.46 | 4,623 |
2023-05-24 | $26.64 | $26.72 | $26.61 | $26.61 | $26.61 | 5,593 |
2023-05-23 | $27.47 | $27.48 | $27.19 | $27.19 | $27.19 | 7,157 |
2023-05-22 | $27.27 | $27.41 | $27.27 | $27.29 | $27.29 | 45,396 |
2023-05-19 | $27.36 | $27.37 | $27.06 | $27.15 | $27.15 | 5,909 |
2023-05-18 | $27.11 | $27.26 | $27.07 | $27.26 | $27.26 | 2,860 |
2023-05-17 | $27.31 | $27.33 | $27.21 | $27.29 | $27.29 | 6,501 |
2023-05-16 | $27.40 | $27.40 | $26.94 | $26.94 | $26.94 | 15,185 |
2023-05-15 | $27.63 | $27.77 | $27.51 | $27.65 | $27.65 | 7,137 |
2023-05-12 | $27.42 | $27.58 | $27.40 | $27.58 | $27.58 | 5,106 |
2023-05-11 | $27.79 | $27.79 | $27.64 | $27.68 | $27.68 | 8,994 |
2023-05-10 | $27.75 | $28.05 | $27.75 | $27.97 | $27.97 | 4,245 |
2023-05-09 | $27.77 | $27.86 | $27.67 | $27.82 | $27.82 | 3,446 |
2023-05-08 | $27.89 | $27.99 | $27.84 | $27.96 | $27.96 | 4,508 |
2023-05-05 | $27.87 | $28.02 | $27.85 | $28.02 | $28.02 | 4,925 |
2023-05-04 | $27.32 | $27.68 | $27.27 | $27.60 | $27.60 | 3,291 |
2023-05-03 | $27.44 | $27.89 | $27.44 | $27.45 | $27.45 | 5,903 |
2023-05-02 | $27.30 | $27.44 | $27.28 | $27.41 | $27.41 | 6,258 |
2023-05-01 | $27.90 | $27.90 | $27.69 | $27.75 | $27.75 | 2,709 |
2023-04-28 | $27.79 | $27.95 | $27.79 | $27.88 | $27.88 | 5,104 |
2023-04-27 | $27.36 | $27.52 | $27.36 | $27.52 | $27.52 | 1,917 |
2023-04-26 | $27.24 | $27.32 | $26.92 | $27.01 | $27.01 | 13,274 |
2023-04-25 | $27.37 | $27.42 | $27.25 | $27.25 | $27.25 | 14,537 |
2023-04-24 | $27.62 | $27.69 | $27.40 | $27.57 | $27.57 | 8,555 |
2023-04-21 | $27.59 | $27.77 | $27.44 | $27.66 | $27.66 | 10,120 |
2023-04-20 | $27.71 | $27.71 | $27.52 | $27.59 | $27.59 | 4,986 |
2023-04-19 | $27.48 | $27.85 | $27.48 | $27.81 | $27.81 | 9,286 |
2023-04-18 | $27.65 | $27.65 | $27.54 | $27.61 | $27.61 | 21,092 |
2023-04-17 | $27.31 | $27.68 | $27.31 | $27.68 | $27.68 | 14,003 |
2023-04-14 | $27.54 | $27.62 | $26.90 | $27.08 | $27.08 | 19,412 |
2023-04-13 | $27.48 | $27.48 | $27.10 | $27.35 | $27.35 | 16,607 |
2023-04-12 | $27.83 | $27.86 | $27.38 | $27.38 | $27.38 | 11,215 |
2023-04-11 | $27.57 | $27.80 | $27.53 | $27.64 | $27.64 | 11,374 |
2023-04-10 | $27.59 | $27.88 | $27.59 | $27.87 | $27.53 | 4,203 |
2023-04-06 | $27.72 | $27.87 | $27.59 | $27.86 | $27.52 | 21,577 |
2023-04-05 | $27.69 | $27.81 | $27.67 | $27.72 | $27.38 | 5,974 |
2023-04-04 | $27.90 | $27.90 | $27.69 | $27.82 | $27.48 | 8,419 |
2023-04-03 | $28.35 | $28.35 | $27.82 | $27.98 | $27.63 | 45,961 |
2023-03-31 | $27.86 | $28.17 | $27.83 | $28.17 | $27.83 | 3,456 |
2023-03-30 | $27.53 | $27.70 | $27.48 | $27.58 | $27.24 | 3,720 |
2023-03-29 | $27.13 | $27.27 | $27.13 | $27.26 | $26.93 | 8,136 |
2023-03-28 | $26.68 | $26.68 | $26.55 | $26.67 | $26.35 | 9,108 |
2023-03-27 | $26.69 | $26.85 | $26.66 | $26.69 | $26.36 | 4,551 |
2023-03-24 | $25.86 | $26.52 | $25.86 | $26.52 | $26.20 | 6,044 |
2023-03-23 | $26.42 | $26.60 | $25.89 | $25.99 | $25.67 | 6,677 |
2023-03-22 | $27.07 | $27.07 | $26.24 | $26.24 | $25.92 | 10,005 |
2023-03-21 | $27.52 | $27.54 | $27.08 | $27.25 | $26.92 | 8,012 |
2023-03-20 | $26.85 | $27.34 | $26.85 | $27.20 | $26.87 | 20,675 |
2023-03-17 | $26.90 | $27.04 | $26.82 | $26.82 | $26.49 | 6,774 |
2023-03-16 | $27.55 | $27.75 | $27.42 | $27.53 | $27.20 | 2,820 |
2023-03-15 | $27.52 | $27.89 | $27.52 | $27.77 | $27.43 | 4,662 |
2023-03-14 | $28.15 | $28.15 | $27.71 | $27.88 | $27.54 | 4,096 |
2023-03-13 | $27.68 | $27.90 | $27.68 | $27.71 | $27.37 | 2,017 |
2023-03-10 | $28.26 | $28.31 | $27.50 | $27.50 | $27.17 | 2,836 |
2023-03-09 | $29.09 | $29.10 | $28.63 | $28.63 | $28.28 | 9,639 |
2023-03-08 | $28.91 | $29.38 | $28.91 | $29.23 | $28.87 | 34,018 |
2023-03-07 | $29.10 | $29.12 | $28.89 | $28.99 | $28.64 | 11,215 |
2023-03-06 | $29.69 | $29.69 | $29.58 | $29.64 | $29.28 | 2,298 |
2023-03-03 | $29.59 | $29.71 | $29.59 | $29.66 | $29.30 | 6,078 |
2023-03-02 | $28.96 | $29.27 | $28.96 | $29.27 | $28.91 | 6,602 |
2023-03-01 | $28.98 | $28.99 | $28.78 | $28.99 | $28.64 | 13,335 |
2023-02-28 | $29.52 | $29.76 | $29.31 | $29.31 | $28.95 | 8,890 |
2023-02-27 | $29.76 | $29.76 | $29.35 | $29.44 | $29.08 | 6,335 |
2023-02-24 | $29.63 | $29.63 | $29.37 | $29.50 | $29.14 | 18,462 |
2023-02-23 | $29.88 | $29.96 | $29.85 | $29.95 | $29.58 | 4,061 |
2023-02-22 | $30.03 | $30.03 | $29.71 | $29.71 | $29.34 | 4,807 |
2023-02-21 | $30.52 | $30.52 | $29.82 | $29.89 | $29.53 | 4,594 |
2023-02-17 | $30.67 | $30.67 | $30.32 | $30.53 | $30.16 | 5,040 |
2023-02-16 | $30.57 | $30.88 | $30.57 | $30.64 | $30.27 | 1,683 |
2023-02-15 | $30.64 | $30.91 | $30.63 | $30.91 | $30.53 | 6,378 |
2023-02-14 | $30.92 | $30.92 | $30.66 | $30.88 | $30.50 | 13,842 |
2023-02-13 | $30.63 | $30.97 | $30.63 | $30.97 | $30.59 | 3,464 |
2023-02-10 | $30.46 | $30.68 | $30.32 | $30.68 | $30.31 | 5,078 |
2023-02-09 | $31.01 | $31.01 | $30.42 | $30.49 | $30.12 | 8,766 |
2023-02-08 | $30.73 | $30.94 | $30.73 | $30.83 | $30.45 | 13,190 |
2023-02-07 | $30.75 | $31.11 | $30.64 | $30.99 | $30.61 | 14,942 |
2023-02-06 | $30.78 | $30.96 | $30.78 | $30.96 | $30.58 | 1,104 |
2023-02-03 | $31.24 | $31.26 | $31.01 | $31.25 | $30.87 | 3,010 |
2023-02-02 | $31.44 | $31.95 | $31.44 | $31.78 | $31.40 | 14,622 |
2023-02-01 | $30.78 | $31.21 | $30.53 | $31.07 | $30.69 | 3,921 |
2023-01-31 | $30.34 | $30.95 | $30.34 | $30.95 | $30.57 | 3,826 |
2023-01-30 | $30.60 | $30.60 | $30.34 | $30.34 | $29.97 | 1,162 |
2023-01-27 | $30.20 | $30.89 | $30.20 | $30.78 | $30.40 | 8,373 |
2023-01-26 | $30.18 | $30.32 | $30.18 | $30.30 | $29.93 | 9,219 |
2023-01-25 | $29.92 | $30.10 | $29.92 | $30.08 | $29.71 | 1,514 |
2023-01-24 | $29.95 | $30.12 | $29.95 | $30.08 | $29.72 | 4,618 |
2023-01-23 | $29.95 | $30.15 | $29.89 | $30.06 | $29.69 | 12,554 |
2023-01-20 | $29.22 | $29.77 | $29.18 | $29.77 | $29.40 | 5,317 |
2023-01-19 | $29.66 | $29.69 | $29.45 | $29.46 | $29.10 | 12,279 |
2023-01-18 | $30.20 | $30.20 | $29.55 | $29.63 | $29.27 | 4,412 |
2023-01-17 | $29.90 | $30.01 | $29.87 | $29.94 | $29.58 | 16,303 |
2023-01-13 | $29.86 | $29.88 | $29.70 | $29.81 | $29.81 | 12,673 |
2023-01-12 | $29.58 | $30.00 | $29.58 | $29.94 | $29.94 | 17,532 |
2023-01-11 | $29.03 | $29.50 | $29.01 | $29.50 | $29.50 | 24,486 |
2023-01-10 | $28.33 | $28.45 | $28.27 | $28.45 | $28.45 | 10,767 |
2023-01-09 | $28.54 | $28.74 | $28.42 | $28.43 | $28.43 | 22,229 |
2023-01-06 | $27.93 | $28.64 | $27.93 | $28.54 | $28.54 | 12,816 |
2023-01-05 | $28.28 | $28.28 | $27.80 | $27.80 | $27.80 | 7,809 |
2023-01-04 | $28.55 | $28.78 | $28.50 | $28.62 | $28.62 | 3,934 |
2023-01-03 | $28.46 | $28.46 | $27.77 | $28.03 | $28.03 | 29,664 |
2022-12-30 | $27.98 | $28.04 | $27.74 | $28.04 | $28.04 | 10,685 |
2022-12-29 | $28.17 | $28.17 | $28.10 | $28.17 | $28.17 | 6,964 |
2022-12-28 | $28.17 | $28.17 | $27.58 | $27.58 | $27.58 | 26,903 |
2022-12-27 | $28.07 | $28.20 | $28.05 | $28.13 | $28.13 | 10,561 |
2022-12-23 | $27.76 | $28.09 | $27.76 | $28.09 | $28.09 | 3,444 |
2022-12-22 | $27.74 | $27.87 | $27.47 | $27.87 | $27.87 | 6,867 |
2022-12-21 | $28.01 | $28.32 | $27.92 | $27.97 | $27.97 | 12,093 |
2022-12-20 | $27.77 | $27.96 | $27.62 | $27.75 | $27.75 | 14,213 |
2022-12-19 | $28.14 | $28.18 | $27.72 | $27.89 | $27.89 | 8,431 |
2022-12-16 | $28.12 | $28.26 | $27.93 | $28.25 | $28.25 | 6,566 |
2022-12-15 | $29.22 | $29.32 | $29.06 | $29.16 | $28.89 | 8,038 |
2022-12-14 | $29.54 | $30.06 | $29.53 | $29.60 | $29.32 | 10,258 |
2022-12-13 | $29.94 | $29.98 | $29.57 | $29.70 | $29.43 | 15,329 |
2022-12-12 | $29.37 | $29.37 | $29.08 | $29.30 | $29.03 | 2,843 |
2022-12-09 | $29.35 | $29.37 | $29.19 | $29.19 | $28.91 | 9,106 |
2022-12-08 | $29.37 | $29.45 | $29.18 | $29.18 | $28.91 | 6,843 |
2022-12-07 | $28.95 | $29.15 | $28.82 | $28.95 | $28.68 | 8,877 |
2022-12-06 | $29.05 | $29.10 | $28.76 | $28.90 | $28.62 | 9,463 |
2022-12-05 | $29.41 | $29.62 | $29.13 | $29.20 | $28.93 | 5,636 |
2022-12-02 | $29.51 | $29.90 | $29.51 | $29.79 | $29.79 | 7,412 |
2022-12-01 | $30.20 | $30.20 | $29.63 | $29.79 | $29.79 | 9,120 |
2022-11-30 | $29.13 | $29.88 | $29.13 | $29.88 | $29.88 | 14,283 |
2022-11-29 | $29.23 | $29.37 | $29.11 | $29.35 | $29.35 | 10,807 |
2022-11-28 | $29.26 | $29.26 | $28.78 | $28.82 | $28.82 | 3,341 |
2022-11-25 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 115 |
2022-11-23 | $29.48 | $29.48 | $29.18 | $29.32 | $29.32 | 4,107 |
2022-11-22 | $29.36 | $29.49 | $29.27 | $29.42 | $29.42 | 11,623 |
2022-11-21 | $29.20 | $29.22 | $28.98 | $29.22 | $29.22 | 6,213 |
2022-11-18 | $29.13 | $29.22 | $28.92 | $29.14 | $29.14 | 12,884 |
2022-11-17 | $28.55 | $28.78 | $28.53 | $28.73 | $28.73 | 7,074 |
2022-11-16 | $29.15 | $29.15 | $28.90 | $28.92 | $28.92 | 14,729 |
2022-11-15 | $29.39 | $29.39 | $29.01 | $29.33 | $29.33 | 11,043 |
2022-11-14 | $29.38 | $29.42 | $29.01 | $29.01 | $29.01 | 4,990 |
2022-11-11 | $29.50 | $29.75 | $29.47 | $29.58 | $29.58 | 6,189 |
2022-11-10 | $29.21 | $29.67 | $29.20 | $29.67 | $29.67 | 8,628 |
2022-11-09 | $28.13 | $28.22 | $27.76 | $27.82 | $27.82 | 14,874 |
2022-11-08 | $28.09 | $28.33 | $27.97 | $28.07 | $28.07 | 5,370 |
2022-11-07 | $27.96 | $28.10 | $27.94 | $28.10 | $28.10 | 3,483 |
2022-11-04 | $28.10 | $28.33 | $27.78 | $28.13 | $28.13 | 23,377 |
2022-11-03 | $27.22 | $27.90 | $27.22 | $27.74 | $27.74 | 13,024 |
2022-11-02 | $28.32 | $28.64 | $27.82 | $27.82 | $27.82 | 14,657 |
2022-11-01 | $28.65 | $28.65 | $28.42 | $28.48 | $28.48 | 8,618 |
2022-10-31 | $28.26 | $28.60 | $28.26 | $28.52 | $28.52 | 6,326 |
2022-10-28 | $28.21 | $28.60 | $28.17 | $28.56 | $28.56 | 9,083 |
2022-10-27 | $28.01 | $28.35 | $27.95 | $28.00 | $28.00 | 25,810 |
2022-10-26 | $27.90 | $28.15 | $27.90 | $28.00 | $28.00 | 47,497 |
2022-10-25 | $27.42 | $28.11 | $27.42 | $28.07 | $28.07 | 13,232 |
2022-10-24 | $27.26 | $27.30 | $26.95 | $27.10 | $27.10 | 13,500 |
2022-10-21 | $26.68 | $27.08 | $26.68 | $27.08 | $27.08 | 14,404 |
2022-10-20 | $26.97 | $27.22 | $26.66 | $26.76 | $26.76 | 30,430 |
2022-10-19 | $27.06 | $27.06 | $26.58 | $26.77 | $26.77 | 14,409 |
2022-10-18 | $27.66 | $27.81 | $27.17 | $27.41 | $27.41 | 12,900 |
2022-10-17 | $26.79 | $27.60 | $26.79 | $27.49 | $27.13 | 14,454 |
2022-10-14 | $27.16 | $27.18 | $26.67 | $26.69 | $26.34 | 4,445 |
2022-10-13 | $26.89 | $27.33 | $26.20 | $27.23 | $26.88 | 15,461 |
2022-10-12 | $26.93 | $26.93 | $26.72 | $26.74 | $26.40 | 6,492 |
2022-10-11 | $26.52 | $26.95 | $26.52 | $26.82 | $26.82 | 14,518 |
2022-10-10 | $26.78 | $26.78 | $26.46 | $26.48 | $26.48 | 9,508 |
2022-10-07 | $26.93 | $26.98 | $26.45 | $26.63 | $26.63 | 13,357 |
2022-10-06 | $27.43 | $27.43 | $27.18 | $27.26 | $27.26 | 9,570 |
2022-10-05 | $27.50 | $27.98 | $27.41 | $27.82 | $27.82 | 16,398 |
2022-10-04 | $28.66 | $28.66 | $28.25 | $28.40 | $28.40 | 13,041 |
2022-10-03 | $27.84 | $28.12 | $27.77 | $27.88 | $27.88 | 16,283 |
2022-09-30 | $27.27 | $27.61 | $27.26 | $27.50 | $27.50 | 16,145 |
2022-09-29 | $27.30 | $27.30 | $27.05 | $27.13 | $27.13 | 2,808 |
2022-09-28 | $27.55 | $28.02 | $27.55 | $27.92 | $27.92 | 42,904 |
2022-09-27 | $27.68 | $27.68 | $27.10 | $27.12 | $27.12 | 7,094 |
2022-09-26 | $28.05 | $28.18 | $27.36 | $27.59 | $27.59 | 3,625 |
2022-09-23 | $28.45 | $28.49 | $28.29 | $28.38 | $28.38 | 4,743 |
2022-09-22 | $28.67 | $28.88 | $28.67 | $28.83 | $28.83 | 11,342 |
2022-09-21 | $29.90 | $29.94 | $29.21 | $29.21 | $29.21 | 39,948 |
2022-09-20 | $30.10 | $30.10 | $29.65 | $29.75 | $29.75 | 5,289 |
2022-09-19 | $30.25 | $30.35 | $30.11 | $30.35 | $30.35 | 1,666 |
2022-09-16 | $30.05 | $30.44 | $30.00 | $30.44 | $30.44 | 15,234 |
2022-09-15 | $30.96 | $30.96 | $30.44 | $30.44 | $30.44 | 6,789 |
2022-09-14 | $30.75 | $30.86 | $30.61 | $30.80 | $30.80 | 8,315 |
2022-09-13 | $31.64 | $31.64 | $31.01 | $31.15 | $31.15 | 3,758 |
2022-09-12 | $32.40 | $32.41 | $32.23 | $32.29 | $32.29 | 7,624 |
2022-09-09 | $31.70 | $32.08 | $31.63 | $31.98 | $31.98 | 3,534 |
2022-09-08 | $31.57 | $31.57 | $31.56 | $31.56 | $31.56 | 901 |
2022-09-07 | $31.07 | $31.46 | $31.03 | $31.44 | $31.44 | 10,626 |
2022-09-06 | $30.54 | $30.84 | $30.54 | $30.82 | $30.82 | 68,438 |
2022-09-02 | $31.02 | $31.26 | $30.61 | $30.61 | $30.61 | 5,325 |
2022-09-01 | $30.47 | $30.84 | $30.47 | $30.84 | $30.84 | 4,320 |
2022-08-31 | $31.32 | $31.32 | $30.94 | $30.96 | $30.96 | 4,250 |
2022-08-30 | $31.54 | $31.54 | $31.10 | $31.10 | $31.10 | 3,258 |
2022-08-29 | $31.56 | $31.68 | $31.46 | $31.46 | $31.46 | 10,334 |
2022-08-26 | $32.36 | $32.36 | $31.83 | $31.83 | $31.83 | 8,481 |
2022-08-25 | $32.27 | $32.55 | $32.27 | $32.54 | $32.54 | 8,517 |
2022-08-24 | $32.25 | $32.25 | $32.13 | $32.17 | $32.17 | 15,777 |
2022-08-23 | $32.30 | $32.30 | $31.97 | $32.05 | $32.05 | 7,822 |
2022-08-22 | $32.74 | $32.74 | $32.34 | $32.36 | $32.36 | 6,859 |
2022-08-19 | $33.13 | $33.13 | $32.97 | $33.09 | $33.09 | 14,501 |
2022-08-18 | $33.70 | $33.72 | $33.39 | $33.46 | $33.46 | 4,790 |
2022-08-17 | $33.64 | $33.79 | $33.63 | $33.70 | $33.70 | 4,918 |
2022-08-16 | $33.86 | $34.11 | $33.86 | $33.96 | $33.96 | 4,035 |
2022-08-15 | $33.77 | $33.92 | $33.75 | $33.87 | $33.87 | 27,275 |
2022-08-12 | $33.56 | $33.81 | $33.56 | $33.81 | $33.81 | 4,999 |
2022-08-11 | $33.54 | $33.54 | $33.26 | $33.28 | $33.28 | 10,088 |
2022-08-10 | $33.17 | $33.27 | $33.06 | $33.27 | $33.27 | 9,148 |
2022-08-09 | $32.59 | $32.73 | $32.59 | $32.71 | $32.71 | 2,933 |
2022-08-08 | $32.57 | $32.65 | $32.50 | $32.59 | $32.59 | 4,834 |
2022-08-05 | $32.08 | $32.32 | $32.04 | $32.32 | $32.32 | 8,463 |
2022-08-04 | $32.37 | $32.37 | $32.14 | $32.30 | $32.30 | 14,007 |
2022-08-03 | $32.79 | $32.82 | $32.48 | $32.48 | $32.48 | 7,711 |
2022-08-02 | $32.75 | $32.89 | $32.46 | $32.47 | $32.47 | 6,334 |
2022-08-01 | $33.00 | $33.09 | $32.93 | $32.93 | $32.93 | 9,872 |
2022-07-29 | $33.06 | $33.37 | $33.06 | $33.29 | $33.29 | 4,674 |
2022-07-28 | $32.26 | $33.07 | $32.26 | $33.07 | $33.07 | 7,146 |
2022-07-27 | $32.01 | $32.30 | $31.93 | $32.26 | $32.26 | 5,748 |
2022-07-26 | $32.01 | $32.01 | $31.83 | $31.93 | $31.93 | 10,306 |
2022-07-25 | $31.85 | $31.99 | $31.70 | $31.95 | $31.95 | 12,367 |
2022-07-22 | $31.60 | $32.02 | $31.57 | $31.76 | $31.76 | 8,308 |
2022-07-21 | $31.53 | $31.61 | $31.17 | $31.61 | $31.61 | 8,160 |
2022-07-20 | $31.46 | $31.79 | $31.46 | $31.55 | $31.55 | 19,284 |
2022-07-19 | $31.01 | $31.52 | $31.01 | $31.52 | $31.52 | 11,313 |
2022-07-18 | $31.31 | $31.34 | $30.93 | $31.05 | $30.78 | 8,096 |
2022-07-15 | $30.87 | $31.08 | $30.87 | $31.08 | $30.80 | 17,729 |
2022-07-14 | $30.52 | $30.66 | $30.42 | $30.57 | $30.30 | 5,398 |
2022-07-13 | $30.54 | $30.95 | $30.54 | $30.85 | $30.58 | 5,965 |
2022-07-12 | $31.09 | $31.21 | $30.80 | $31.05 | $30.77 | 14,968 |
2022-07-11 | $30.81 | $31.05 | $30.81 | $30.95 | $30.68 | 7,633 |
2022-07-08 | $31.31 | $31.31 | $31.04 | $31.10 | $30.82 | 8,782 |
2022-07-07 | $31.44 | $31.59 | $31.35 | $31.35 | $31.07 | 14,034 |
2022-07-06 | $31.50 | $31.51 | $31.25 | $31.26 | $30.98 | 11,483 |
2022-07-05 | $30.87 | $31.41 | $30.79 | $31.40 | $31.12 | 6,714 |
2022-07-01 | $30.91 | $31.56 | $30.91 | $31.47 | $31.18 | 43,141 |
2022-06-30 | $30.83 | $31.32 | $30.83 | $30.91 | $30.64 | 7,728 |
2022-06-29 | $31.07 | $31.20 | $30.95 | $31.20 | $30.92 | 23,241 |
2022-06-28 | $32.03 | $32.03 | $31.38 | $31.39 | $31.11 | 8,209 |
2022-06-27 | $31.54 | $31.81 | $31.54 | $31.62 | $31.34 | 2,376 |
2022-06-24 | $31.04 | $31.57 | $31.04 | $31.55 | $31.27 | 3,660 |
2022-06-23 | $30.85 | $30.92 | $30.60 | $30.92 | $30.65 | 4,473 |
2022-06-22 | $30.03 | $30.66 | $30.03 | $30.50 | $30.23 | 5,922 |
2022-06-21 | $30.40 | $30.74 | $30.29 | $30.29 | $30.02 | 4,654 |
2022-06-17 | $30.27 | $30.35 | $30.00 | $30.19 | $29.92 | 3,508 |
2022-06-16 | $29.88 | $30.16 | $29.81 | $29.81 | $29.55 | 14,055 |
2022-06-15 | $30.23 | $31.05 | $30.13 | $30.62 | $30.34 | 15,729 |
2022-06-14 | $30.19 | $30.19 | $29.74 | $29.92 | $29.66 | 14,396 |
2022-06-13 | $30.91 | $30.91 | $30.06 | $30.15 | $29.88 | 8,074 |
2022-06-10 | $31.73 | $31.91 | $31.58 | $31.75 | $31.47 | 3,984 |
2022-06-09 | $32.75 | $32.89 | $32.23 | $32.23 | $31.94 | 6,978 |
2022-06-08 | $33.56 | $33.56 | $32.90 | $33.03 | $32.74 | 5,825 |
2022-06-07 | $33.22 | $33.82 | $33.18 | $33.82 | $33.52 | 4,076 |
2022-06-06 | $33.42 | $33.58 | $33.25 | $33.28 | $32.98 | 2,607 |
2022-06-03 | $33.65 | $33.77 | $33.51 | $33.51 | $33.22 | 11,363 |
2022-06-02 | $33.44 | $33.96 | $33.44 | $33.96 | $33.66 | 15,651 |
2022-06-01 | $33.22 | $33.71 | $33.11 | $33.65 | $33.35 | 9,269 |
2022-05-31 | $33.67 | $33.90 | $33.67 | $33.80 | $33.50 | 13,208 |
2022-05-27 | $33.88 | $34.13 | $33.88 | $34.12 | $33.82 | 8,710 |
2022-05-26 | $33.57 | $33.70 | $33.42 | $33.42 | $33.12 | 4,506 |
2022-05-25 | $33.05 | $33.32 | $32.91 | $33.31 | $33.01 | 8,432 |
2022-05-24 | $32.13 | $32.93 | $32.13 | $32.90 | $32.60 | 10,870 |
2022-05-23 | $32.59 | $32.83 | $32.59 | $32.66 | $32.37 | 11,354 |
2022-05-20 | $32.06 | $32.38 | $31.96 | $32.38 | $32.09 | 17,940 |
2022-05-19 | $32.69 | $32.77 | $32.33 | $32.33 | $32.04 | 8,552 |
2022-05-18 | $33.47 | $33.47 | $32.58 | $32.66 | $32.37 | 13,112 |
2022-05-17 | $33.30 | $33.73 | $33.29 | $33.72 | $33.42 | 10,973 |
2022-05-16 | $33.21 | $33.39 | $33.21 | $33.23 | $32.93 | 10,754 |
2022-05-13 | $33.16 | $33.39 | $32.84 | $33.39 | $33.09 | 6,774 |
2022-05-12 | $32.29 | $32.62 | $32.26 | $32.62 | $32.33 | 10,005 |
2022-05-11 | $32.60 | $32.96 | $32.40 | $32.40 | $32.12 | 7,489 |
2022-05-10 | $32.31 | $32.60 | $32.31 | $32.47 | $32.18 | 5,206 |
2022-05-09 | $33.66 | $33.72 | $32.92 | $32.92 | $32.63 | 5,338 |
2022-05-06 | $34.34 | $34.34 | $33.99 | $34.30 | $33.99 | 5,894 |
2022-05-05 | $35.33 | $35.33 | $34.43 | $34.69 | $34.38 | 12,273 |
2022-05-04 | $35.15 | $35.67 | $34.77 | $35.64 | $35.33 | 11,998 |
2022-05-03 | $35.41 | $35.46 | $35.00 | $35.37 | $35.06 | 10,342 |
2022-05-02 | $35.91 | $35.91 | $34.41 | $35.05 | $34.74 | 9,610 |
2022-04-29 | $37.17 | $37.18 | $35.71 | $35.79 | $35.47 | 5,272 |
2022-04-28 | $37.36 | $37.54 | $37.31 | $37.47 | $37.13 | 12,428 |
2022-04-27 | $37.42 | $37.42 | $36.87 | $36.87 | $36.54 | 4,472 |
2022-04-26 | $37.66 | $37.70 | $37.17 | $37.24 | $36.91 | 4,215 |
2022-04-25 | $37.25 | $37.70 | $37.15 | $37.65 | $37.31 | 5,136 |
2022-04-22 | $38.06 | $38.12 | $37.72 | $37.72 | $37.38 | 6,535 |
2022-04-21 | $38.72 | $38.84 | $38.36 | $38.40 | $38.06 | 11,355 |
2022-04-20 | $38.14 | $38.71 | $38.14 | $38.59 | $38.25 | 5,400 |
2022-04-19 | $37.77 | $38.09 | $37.77 | $38.03 | $37.69 | 6,250 |
2022-04-18 | $37.66 | $37.73 | $37.34 | $37.47 | $36.85 | 4,553 |
2022-04-14 | $37.71 | $38.07 | $37.66 | $37.66 | $37.04 | 11,867 |
2022-04-13 | $37.26 | $37.79 | $37.26 | $37.79 | $37.17 | 7,951 |
2022-04-12 | $37.38 | $37.47 | $37.23 | $37.34 | $36.73 | 10,169 |
2022-04-11 | $37.54 | $37.57 | $37.27 | $37.31 | $36.70 | 9,493 |
2022-04-08 | $37.57 | $37.84 | $37.56 | $37.68 | $37.06 | 10,081 |
2022-04-07 | $37.59 | $37.89 | $37.59 | $37.76 | $37.14 | 16,127 |
2022-04-06 | $37.84 | $38.22 | $37.78 | $38.15 | $37.52 | 9,689 |
2022-04-05 | $38.50 | $38.50 | $37.90 | $37.90 | $37.28 | 7,314 |
2022-04-04 | $38.12 | $38.22 | $37.96 | $38.22 | $37.59 | 11,762 |
2022-04-01 | $38.18 | $38.61 | $38.18 | $38.61 | $37.97 | 6,598 |
2022-03-31 | $38.72 | $38.72 | $37.99 | $37.99 | $37.36 | 4,145 |
2022-03-30 | $38.60 | $38.65 | $38.33 | $38.41 | $37.77 | 7,324 |
2022-03-29 | $38.03 | $38.89 | $38.03 | $38.79 | $38.15 | 9,444 |
2022-03-28 | $37.50 | $37.62 | $37.41 | $37.62 | $37.01 | 2,086 |
2022-03-25 | $37.17 | $37.36 | $37.15 | $37.36 | $36.75 | 3,907 |
2022-03-24 | $36.55 | $36.90 | $36.55 | $36.90 | $36.30 | 2,722 |
2022-03-23 | $36.79 | $36.86 | $36.63 | $36.63 | $36.03 | 1,970 |
2022-03-22 | $37.36 | $37.36 | $37.02 | $37.07 | $36.46 | 5,313 |
2022-03-21 | $36.98 | $36.99 | $36.84 | $36.99 | $36.38 | 2,798 |
2022-03-18 | $37.16 | $37.25 | $37.15 | $37.23 | $36.62 | 1,485 |
2022-03-17 | $36.64 | $37.16 | $36.64 | $37.11 | $36.50 | 6,921 |
2022-03-16 | $36.59 | $36.78 | $36.06 | $36.77 | $36.16 | 7,665 |
2022-03-15 | $36.66 | $36.66 | $36.05 | $36.35 | $35.75 | 6,749 |
2022-03-14 | $36.81 | $36.81 | $36.00 | $36.09 | $35.50 | 4,679 |
2022-03-11 | $37.15 | $37.15 | $36.38 | $36.41 | $35.82 | 3,009 |
2022-03-10 | $36.37 | $36.71 | $36.23 | $36.71 | $36.11 | 6,560 |
2022-03-09 | $36.59 | $36.91 | $36.55 | $36.55 | $35.95 | 37,437 |
2022-03-08 | $36.10 | $36.60 | $36.02 | $36.07 | $35.48 | 7,761 |
2022-03-07 | $37.00 | $37.00 | $36.13 | $36.13 | $35.54 | 7,258 |
2022-03-04 | $36.22 | $36.81 | $36.22 | $36.81 | $36.20 | 10,659 |
2022-03-03 | $36.49 | $36.65 | $36.33 | $36.60 | $36.00 | 2,488 |
2022-03-02 | $36.12 | $36.50 | $36.08 | $36.43 | $35.83 | 4,377 |
2022-03-01 | $36.14 | $36.14 | $35.58 | $35.64 | $35.05 | 8,524 |
2022-02-28 | $36.28 | $36.44 | $35.70 | $35.99 | $35.40 | 6,442 |
2022-02-25 | $36.24 | $36.62 | $35.76 | $36.62 | $36.02 | 3,500 |
2022-02-24 | $35.45 | $35.73 | $34.64 | $35.67 | $35.08 | 11,738 |
2022-02-23 | $35.94 | $36.21 | $35.26 | $35.26 | $34.68 | 6,390 |
2022-02-22 | $35.86 | $36.11 | $35.64 | $35.79 | $35.20 | 11,567 |
2022-02-18 | $36.14 | $36.46 | $36.04 | $36.04 | $35.45 | 11,692 |
2022-02-17 | $36.45 | $36.46 | $36.20 | $36.30 | $35.70 | 7,132 |
2022-02-16 | $36.54 | $36.58 | $36.30 | $36.51 | $35.91 | 14,410 |
2022-02-15 | $36.29 | $36.37 | $36.16 | $36.25 | $35.65 | 10,099 |
2022-02-14 | $36.14 | $36.28 | $35.71 | $35.74 | $35.15 | 12,540 |
2022-02-11 | $36.38 | $36.40 | $35.90 | $36.03 | $35.44 | 8,300 |
2022-02-10 | $36.85 | $36.85 | $36.06 | $36.23 | $35.63 | 2,793 |
2022-02-09 | $36.66 | $36.88 | $36.66 | $36.88 | $36.27 | 2,642 |
2022-02-08 | $36.24 | $36.27 | $36.08 | $36.20 | $35.60 | 7,635 |
2022-02-07 | $36.39 | $36.42 | $36.20 | $36.26 | $35.66 | 4,449 |
2022-02-04 | $36.48 | $36.64 | $36.02 | $36.39 | $35.79 | 10,110 |
2022-02-03 | $36.89 | $37.00 | $36.62 | $36.67 | $36.07 | 11,980 |
2022-02-02 | $36.95 | $37.14 | $36.94 | $37.08 | $36.47 | 5,099 |
2022-02-01 | $36.81 | $36.83 | $36.61 | $36.69 | $36.09 | 10,473 |
2022-01-31 | $36.36 | $36.86 | $36.35 | $36.86 | $36.25 | 13,483 |
2022-01-28 | $35.10 | $36.41 | $35.00 | $36.41 | $35.81 | 15,040 |
2022-01-27 | $36.23 | $36.42 | $35.42 | $35.42 | $34.84 | 14,351 |
2022-01-26 | $36.93 | $36.93 | $35.90 | $36.05 | $35.46 | 12,785 |
2022-01-25 | $36.05 | $36.55 | $35.81 | $36.34 | $35.74 | 17,974 |
2022-01-24 | $35.94 | $36.42 | $35.28 | $36.42 | $35.82 | 20,991 |
2022-01-21 | $36.72 | $36.91 | $36.44 | $36.54 | $35.94 | 7,233 |
2022-01-20 | $37.32 | $37.44 | $36.67 | $36.67 | $36.07 | 5,483 |
2022-01-19 | $38.04 | $38.06 | $37.21 | $37.22 | $36.61 | 4,890 |
2022-01-18 | $38.52 | $38.52 | $37.83 | $37.90 | $37.28 | 23,720 |
2022-01-14 | $38.33 | $38.37 | $37.96 | $38.32 | $37.69 | 16,672 |
2022-01-13 | $38.74 | $38.86 | $38.53 | $38.55 | $37.92 | 39,630 |
2022-01-12 | $38.48 | $38.57 | $38.40 | $38.48 | $37.85 | 13,399 |
2022-01-11 | $38.30 | $38.50 | $37.96 | $38.42 | $37.79 | 20,643 |
2022-01-10 | $38.87 | $38.87 | $38.14 | $38.41 | $37.77 | 17,452 |
2022-01-07 | $38.83 | $38.88 | $38.65 | $38.67 | $38.04 | 23,883 |
2022-01-06 | $38.70 | $38.99 | $38.70 | $38.87 | $38.23 | 25,106 |
2022-01-05 | $39.68 | $39.68 | $38.79 | $38.79 | $38.15 | 30,728 |
2022-01-04 | $39.57 | $39.85 | $39.54 | $39.55 | $38.90 | 28,985 |
2022-01-03 | $39.89 | $39.89 | $38.83 | $39.31 | $38.66 | 25,623 |
2021-12-31 | $39.48 | $39.67 | $39.47 | $39.47 | $38.82 | 7,922 |
2021-12-30 | $39.40 | $39.51 | $39.34 | $39.34 | $38.69 | 4,331 |
2021-12-29 | $39.23 | $39.53 | $39.19 | $39.51 | $38.58 | 7,289 |
2021-12-28 | $39.04 | $39.28 | $39.04 | $39.22 | $38.30 | 12,887 |
2021-12-27 | $38.73 | $39.04 | $38.59 | $39.04 | $38.13 | 7,703 |
2021-12-23 | $38.83 | $38.83 | $38.44 | $38.64 | $37.73 | 11,436 |
2021-12-22 | $38.37 | $38.60 | $38.33 | $38.57 | $37.67 | 17,720 |
2021-12-21 | $38.22 | $38.31 | $38.12 | $38.20 | $37.30 | 4,909 |
2021-12-20 | $37.29 | $37.60 | $37.29 | $37.60 | $36.71 | 15,073 |
2021-12-17 | $38.03 | $38.29 | $37.94 | $37.94 | $37.05 | 9,042 |
2021-12-16 | $38.28 | $38.42 | $37.90 | $38.09 | $37.15 | 6,633 |
2021-12-15 | $37.90 | $38.26 | $37.90 | $38.23 | $37.29 | 5,094 |
2021-12-14 | $38.25 | $38.25 | $37.68 | $37.73 | $36.80 | 3,865 |
2021-12-13 | $37.90 | $38.36 | $37.88 | $38.21 | $37.27 | 10,302 |
2021-12-10 | $38.07 | $38.10 | $37.89 | $38.00 | $37.06 | 4,423 |
2021-12-09 | $38.17 | $38.27 | $38.01 | $38.01 | $37.07 | 10,061 |
2021-12-08 | $38.61 | $38.65 | $38.49 | $38.61 | $37.66 | 7,806 |
2021-12-07 | $38.34 | $38.35 | $38.15 | $38.18 | $37.23 | 4,708 |
2021-12-06 | $37.72 | $38.23 | $37.72 | $37.93 | $36.99 | 5,127 |
2021-12-03 | $37.75 | $37.75 | $36.95 | $37.15 | $36.23 | 4,712 |
2021-12-02 | $36.68 | $37.55 | $36.68 | $37.34 | $36.42 | 7,704 |
2021-12-01 | $37.42 | $37.62 | $36.28 | $36.28 | $35.38 | 2,367 |
2021-11-30 | $37.23 | $37.23 | $36.86 | $36.86 | $35.94 | 9,366 |
2021-11-29 | $37.46 | $37.73 | $37.37 | $37.51 | $36.58 | 5,879 |
2021-11-26 | $37.95 | $37.95 | $37.04 | $37.26 | $36.34 | 7,689 |
2021-11-24 | $38.31 | $38.56 | $38.28 | $38.56 | $37.61 | 5,855 |
2021-11-23 | $38.00 | $38.30 | $38.00 | $38.20 | $37.26 | 6,503 |
2021-11-22 | $38.11 | $38.23 | $37.95 | $37.95 | $37.01 | 3,673 |
2021-11-19 | $38.10 | $38.10 | $38.00 | $38.03 | $37.09 | 2,523 |
2021-11-18 | $38.42 | $38.42 | $38.12 | $38.32 | $37.37 | 7,575 |
2021-11-17 | $38.06 | $38.22 | $37.42 | $38.22 | $37.28 | 5,837 |
2021-11-16 | $38.49 | $38.49 | $38.02 | $38.05 | $37.11 | 9,740 |
2021-11-15 | $38.24 | $38.36 | $38.14 | $38.36 | $37.42 | 5,120 |
2021-11-12 | $38.35 | $38.35 | $37.95 | $38.03 | $37.09 | 10,616 |
2021-11-11 | $37.90 | $38.06 | $37.84 | $38.05 | $37.11 | 4,370 |
2021-11-10 | $38.01 | $38.16 | $38.00 | $38.00 | $37.06 | 3,940 |
2021-11-09 | $38.37 | $38.37 | $37.93 | $38.02 | $37.08 | 6,982 |
2021-11-08 | $38.13 | $38.13 | $37.87 | $38.00 | $37.06 | 5,591 |
2021-11-05 | $38.13 | $38.25 | $38.09 | $38.12 | $37.17 | 7,162 |
2021-11-04 | $38.37 | $38.37 | $37.49 | $37.63 | $36.70 | 6,216 |
2021-11-03 | $37.88 | $38.08 | $37.83 | $38.02 | $37.07 | 9,054 |
2021-11-02 | $37.69 | $37.75 | $37.50 | $37.57 | $36.64 | 4,872 |
2021-11-01 | $37.69 | $37.69 | $36.96 | $37.52 | $36.59 | 3,168 |
2021-10-29 | $37.39 | $37.46 | $37.18 | $37.28 | $36.35 | 4,687 |
2021-10-28 | $37.40 | $37.63 | $37.40 | $37.63 | $36.70 | 4,572 |
2021-10-27 | $37.28 | $37.35 | $37.21 | $37.21 | $36.29 | 1,749 |
2021-10-26 | $37.30 | $37.54 | $37.30 | $37.45 | $36.52 | 4,397 |
2021-10-25 | $37.63 | $37.63 | $37.16 | $37.33 | $36.41 | 4,339 |
2021-10-22 | $37.43 | $37.46 | $37.23 | $37.23 | $36.31 | 9,648 |
2021-10-21 | $37.27 | $37.30 | $37.06 | $37.16 | $36.24 | 9,910 |
2021-10-20 | $36.70 | $37.22 | $36.70 | $37.21 | $36.29 | 4,151 |
2021-10-19 | $37.04 | $37.04 | $36.68 | $36.68 | $35.77 | 4,845 |
2021-10-18 | $37.12 | $37.28 | $37.06 | $37.18 | $36.00 | 5,890 |
2021-10-15 | $37.19 | $37.36 | $37.01 | $37.05 | $35.88 | 3,526 |
2021-10-14 | $37.11 | $37.11 | $36.84 | $37.02 | $35.85 | 8,671 |
2021-10-13 | $36.27 | $36.64 | $36.20 | $36.63 | $35.47 | 8,661 |
2021-10-12 | $36.21 | $36.47 | $36.21 | $36.35 | $35.20 | 7,882 |
2021-10-11 | $35.95 | $36.09 | $35.90 | $35.97 | $34.83 | 2,155 |
2021-10-08 | $35.97 | $36.16 | $35.86 | $35.86 | $34.73 | 2,196 |
2021-10-07 | $36.33 | $36.38 | $36.04 | $36.05 | $34.91 | 11,103 |
2021-10-06 | $35.26 | $35.92 | $35.11 | $35.92 | $34.78 | 9,492 |
2021-10-05 | $35.58 | $35.77 | $35.53 | $35.53 | $34.41 | 6,228 |
2021-10-04 | $35.70 | $35.93 | $35.63 | $35.84 | $34.70 | 8,096 |
2021-10-01 | $35.12 | $35.92 | $35.12 | $35.75 | $34.62 | 12,437 |
2021-09-30 | $35.50 | $35.50 | $35.09 | $35.09 | $33.98 | 3,269 |
2021-09-29 | $35.83 | $35.83 | $35.62 | $35.62 | $34.49 | 7,067 |
2021-09-28 | $35.29 | $35.46 | $35.29 | $35.33 | $34.21 | 3,270 |
2021-09-27 | $35.62 | $36.06 | $35.43 | $35.43 | $34.31 | 6,579 |
2021-09-24 | $35.94 | $35.95 | $35.66 | $35.74 | $34.61 | 2,519 |
2021-09-23 | $36.19 | $36.19 | $36.00 | $36.00 | $34.86 | 3,286 |
2021-09-22 | $35.94 | $36.10 | $35.90 | $35.91 | $34.78 | 2,850 |
2021-09-21 | $35.74 | $35.79 | $35.56 | $35.56 | $34.43 | 2,545 |
2021-09-20 | $35.09 | $35.55 | $35.09 | $35.55 | $34.42 | 6,804 |
2021-09-17 | $36.03 | $36.03 | $35.65 | $35.65 | $34.52 | 3,926 |
2021-09-16 | $36.38 | $36.38 | $36.07 | $36.07 | $34.93 | 5,730 |
2021-09-15 | $36.03 | $36.21 | $35.94 | $36.04 | $34.90 | 4,158 |
2021-09-14 | $36.03 | $36.04 | $35.75 | $35.91 | $34.77 | 3,498 |
2021-09-13 | $35.86 | $36.16 | $35.82 | $35.97 | $34.83 | 4,088 |
2021-09-10 | $36.19 | $36.19 | $35.60 | $35.60 | $34.47 | 10,242 |
2021-09-09 | $36.91 | $36.91 | $36.17 | $36.17 | $35.03 | 4,829 |
2021-09-08 | $36.95 | $36.95 | $36.66 | $36.81 | $35.64 | 2,435 |
2021-09-07 | $36.65 | $36.65 | $36.44 | $36.63 | $35.47 | 5,221 |
2021-09-03 | $36.66 | $36.98 | $36.66 | $36.98 | $35.81 | 2,671 |
2021-09-02 | $36.82 | $37.05 | $36.77 | $37.05 | $35.88 | 8,045 |
2021-09-01 | $36.81 | $36.91 | $36.66 | $36.87 | $35.70 | 4,263 |
2021-08-31 | $36.25 | $36.48 | $36.25 | $36.44 | $35.29 | 4,208 |
2021-08-30 | $36.04 | $36.28 | $35.90 | $36.28 | $35.13 | 3,902 |
2021-08-27 | $35.70 | $36.21 | $35.70 | $36.05 | $34.90 | 2,303 |
2021-08-26 | $35.67 | $35.76 | $35.51 | $35.63 | $34.50 | 1,953 |
2021-08-25 | $35.73 | $35.94 | $35.70 | $35.70 | $34.57 | 5,760 |
2021-08-24 | $35.50 | $35.68 | $35.48 | $35.64 | $34.51 | 6,389 |
2021-08-23 | $35.90 | $35.90 | $35.60 | $35.67 | $34.54 | 12,513 |
2021-08-20 | $35.92 | $35.92 | $35.56 | $35.75 | $34.62 | 2,289 |
2021-08-19 | $35.70 | $35.70 | $35.28 | $35.52 | $34.39 | 6,261 |
2021-08-18 | $35.73 | $35.73 | $35.45 | $35.48 | $34.36 | 5,754 |
2021-08-17 | $35.46 | $35.76 | $35.46 | $35.76 | $34.63 | 3,726 |
2021-08-16 | $35.84 | $36.10 | $35.84 | $35.91 | $34.78 | 6,616 |
2021-08-13 | $35.91 | $36.02 | $35.80 | $35.98 | $34.84 | 4,621 |
2021-08-12 | $36.02 | $36.02 | $35.61 | $35.79 | $34.66 | 6,214 |
2021-08-11 | $35.68 | $35.89 | $35.68 | $35.84 | $34.71 | 2,108 |
2021-08-10 | $35.93 | $35.93 | $35.65 | $35.65 | $34.52 | 18,435 |
2021-08-09 | $36.10 | $36.10 | $35.94 | $36.00 | $34.86 | 7,260 |
2021-08-06 | $36.36 | $36.38 | $36.16 | $36.22 | $35.07 | 4,083 |
2021-08-05 | $35.79 | $36.18 | $35.79 | $36.18 | $35.03 | 5,485 |
2021-08-04 | $35.90 | $35.90 | $35.54 | $35.57 | $34.45 | 6,556 |
2021-08-03 | $35.78 | $35.91 | $35.70 | $35.91 | $34.77 | 6,914 |
2021-08-02 | $36.45 | $36.50 | $35.95 | $35.95 | $34.81 | 9,729 |
2021-07-30 | $36.24 | $36.62 | $36.17 | $36.17 | $35.02 | 4,205 |
2021-07-29 | $36.13 | $36.52 | $36.13 | $36.22 | $35.07 | 5,856 |
2021-07-28 | $36.02 | $36.19 | $35.95 | $36.07 | $34.93 | 5,253 |
2021-07-27 | $35.80 | $36.19 | $35.80 | $36.11 | $34.97 | 7,231 |
2021-07-26 | $35.86 | $35.96 | $35.82 | $35.96 | $34.83 | 1,725 |
2021-07-23 | $35.67 | $35.95 | $35.67 | $35.94 | $34.81 | 12,652 |
2021-07-22 | $35.89 | $35.89 | $35.55 | $35.59 | $34.46 | 102,620 |
2021-07-21 | $36.22 | $36.24 | $36.03 | $36.03 | $34.89 | 7,061 |
2021-07-20 | $35.28 | $36.07 | $35.28 | $35.89 | $34.76 | 11,707 |
2021-07-19 | $35.65 | $35.65 | $34.90 | $35.20 | $33.84 | 7,716 |
2021-07-16 | $36.09 | $36.19 | $35.95 | $35.95 | $34.56 | 11,709 |
2021-07-15 | $35.90 | $36.00 | $35.82 | $35.96 | $34.57 | 7,281 |
2021-07-14 | $35.88 | $35.92 | $35.58 | $35.87 | $34.48 | 20,712 |
2021-07-13 | $35.82 | $35.82 | $35.44 | $35.51 | $34.13 | 16,632 |
2021-07-12 | $35.69 | $36.17 | $35.69 | $36.12 | $34.72 | 8,458 |
2021-07-09 | $35.15 | $35.72 | $35.15 | $35.72 | $34.33 | 14,369 |
2021-07-08 | $34.74 | $35.01 | $34.70 | $34.98 | $33.62 | 7,820 |
2021-07-07 | $35.33 | $35.33 | $34.95 | $35.13 | $33.77 | 16,380 |
2021-07-06 | $34.63 | $35.12 | $34.63 | $35.12 | $33.76 | 11,248 |
2021-07-02 | $35.01 | $35.01 | $34.72 | $34.87 | $33.52 | 13,905 |
2021-07-01 | $34.54 | $35.08 | $34.54 | $34.76 | $33.41 | 10,978 |
2021-06-30 | $34.75 | $34.80 | $34.57 | $34.57 | $33.23 | 2,836 |
2021-06-29 | $34.98 | $34.98 | $34.71 | $34.71 | $33.36 | 3,465 |
2021-06-28 | $35.14 | $35.14 | $34.67 | $34.75 | $33.40 | 3,769 |
2021-06-25 | $34.85 | $35.15 | $34.71 | $35.12 | $33.76 | 4,187 |
2021-06-24 | $35.31 | $35.31 | $34.74 | $34.90 | $33.55 | 6,584 |
2021-06-23 | $35.07 | $35.09 | $34.94 | $34.97 | $33.62 | 4,360 |
2021-06-22 | $35.33 | $35.33 | $35.00 | $35.05 | $33.69 | 6,536 |
2021-06-21 | $34.97 | $35.39 | $34.70 | $35.29 | $33.92 | 6,886 |
2021-06-18 | $35.45 | $35.45 | $34.53 | $34.53 | $33.19 | 8,720 |
2021-06-17 | $35.22 | $35.22 | $35.02 | $35.17 | $33.81 | 3,325 |
2021-06-16 | $35.77 | $35.77 | $35.31 | $35.31 | $33.94 | 5,941 |
2021-06-15 | $36.16 | $36.16 | $35.62 | $35.63 | $34.25 | 6,130 |
2021-06-14 | $36.01 | $36.01 | $35.84 | $35.98 | $34.59 | 7,531 |
2021-06-11 | $36.00 | $36.00 | $35.75 | $35.89 | $34.50 | 4,194 |
2021-06-10 | $35.65 | $36.04 | $35.65 | $35.95 | $34.56 | 4,327 |
2021-06-09 | $35.75 | $35.82 | $35.67 | $35.69 | $34.31 | 11,051 |
2021-06-08 | $35.64 | $35.70 | $35.52 | $35.63 | $34.25 | 8,578 |
2021-06-07 | $35.30 | $35.38 | $35.29 | $35.29 | $33.92 | 3,434 |
2021-06-04 | $35.09 | $35.09 | $34.72 | $34.84 | $33.49 | 6,035 |
2021-06-03 | $34.73 | $34.89 | $34.73 | $34.89 | $33.54 | 2,585 |
2021-06-02 | $34.86 | $35.02 | $34.86 | $35.02 | $33.67 | 18,251 |
2021-06-01 | $34.42 | $34.65 | $34.17 | $34.65 | $33.31 | 3,422 |
2021-05-28 | $34.03 | $34.15 | $33.92 | $34.04 | $32.72 | 9,815 |
2021-05-27 | $33.94 | $34.00 | $33.81 | $33.81 | $32.50 | 1,726 |
2021-05-26 | $34.13 | $34.13 | $33.91 | $33.91 | $32.59 | 15,451 |
2021-05-25 | $33.89 | $33.89 | $33.74 | $33.74 | $32.43 | 3,274 |
2021-05-24 | $33.81 | $33.94 | $33.57 | $33.83 | $32.52 | 3,732 |
2021-05-21 | $33.43 | $33.52 | $33.30 | $33.33 | $32.04 | 3,527 |
2021-05-20 | $32.99 | $33.44 | $32.99 | $33.36 | $32.07 | 9,274 |
2021-05-19 | $33.00 | $33.01 | $32.60 | $33.01 | $31.73 | 5,081 |
2021-05-18 | $33.30 | $33.34 | $33.22 | $33.22 | $31.94 | 3,405 |
2021-05-17 | $33.44 | $33.44 | $33.05 | $33.15 | $31.87 | 5,053 |
2021-05-14 | $33.12 | $33.25 | $33.08 | $33.19 | $31.90 | 6,659 |
2021-05-13 | $32.61 | $33.01 | $32.61 | $32.84 | $31.57 | 2,693 |
2021-05-12 | $33.37 | $33.37 | $32.30 | $32.34 | $31.09 | 9,315 |
2021-05-11 | $33.03 | $33.14 | $32.94 | $33.14 | $31.86 | 3,642 |
2021-05-10 | $33.81 | $34.02 | $33.58 | $33.58 | $32.28 | 3,590 |
2021-05-07 | $33.57 | $33.65 | $33.39 | $33.65 | $32.34 | 2,051 |
2021-05-06 | $32.90 | $33.24 | $32.90 | $33.24 | $31.95 | 902 |
2021-05-05 | $33.31 | $33.31 | $32.78 | $32.89 | $31.62 | 4,300 |
2021-05-04 | $33.74 | $33.74 | $33.43 | $33.56 | $32.26 | 4,777 |
2021-05-03 | $34.23 | $34.23 | $33.64 | $33.65 | $32.35 | 3,967 |
2021-04-30 | $33.81 | $33.86 | $33.59 | $33.82 | $32.51 | 23,903 |
2021-04-29 | $33.59 | $33.93 | $33.59 | $33.69 | $32.39 | 9,184 |
2021-04-28 | $33.58 | $33.58 | $33.26 | $33.32 | $32.03 | 10,544 |
2021-04-27 | $33.72 | $33.72 | $33.27 | $33.37 | $32.08 | 11,922 |
2021-04-26 | $33.43 | $33.45 | $33.34 | $33.34 | $32.04 | 15,081 |
2021-04-23 | $33.14 | $33.23 | $33.06 | $33.19 | $31.90 | 16,451 |
2021-04-22 | $33.44 | $33.47 | $33.00 | $33.10 | $31.82 | 14,580 |
2021-04-21 | $33.28 | $33.35 | $32.95 | $33.28 | $31.99 | 8,822 |
2021-04-20 | $32.86 | $33.03 | $32.86 | $33.01 | $31.73 | 6,307 |
2021-04-19 | $32.86 | $33.01 | $32.82 | $32.99 | $31.45 | 22,845 |
2021-04-16 | $32.96 | $33.08 | $32.92 | $32.97 | $31.43 | 7,995 |
2021-04-15 | $32.61 | $32.89 | $32.61 | $32.87 | $31.33 | 12,217 |
2021-04-14 | $32.76 | $32.81 | $32.42 | $32.42 | $30.90 | 8,852 |
2021-04-13 | $32.65 | $32.65 | $32.35 | $32.65 | $31.13 | 14,149 |
2021-04-12 | $32.11 | $32.46 | $32.11 | $32.44 | $30.92 | 12,131 |
2021-04-09 | $32.31 | $32.39 | $32.22 | $32.37 | $30.86 | 10,047 |
2021-04-08 | $32.40 | $32.50 | $32.33 | $32.33 | $30.82 | 5,400 |
2021-04-07 | $32.31 | $32.45 | $32.21 | $32.42 | $30.91 | 18,057 |
2021-04-06 | $32.52 | $32.52 | $32.24 | $32.41 | $30.89 | 5,636 |
2021-04-05 | $32.73 | $32.73 | $31.97 | $32.21 | $30.70 | 6,956 |
2021-04-01 | $31.77 | $32.14 | $31.75 | $32.14 | $30.64 | 7,312 |
2021-03-31 | $32.01 | $32.01 | $31.73 | $31.73 | $30.24 | 12,919 |
2021-03-30 | $31.89 | $32.06 | $31.86 | $31.96 | $30.47 | 11,659 |
2021-03-29 | $31.92 | $31.95 | $31.57 | $31.86 | $30.37 | 5,210 |
2021-03-26 | $31.87 | $32.16 | $31.73 | $32.16 | $30.66 | 4,595 |
2021-03-25 | $31.06 | $31.61 | $30.76 | $31.52 | $30.05 | 13,431 |
2021-03-24 | $31.44 | $31.80 | $31.31 | $31.31 | $29.85 | 9,462 |
2021-03-23 | $31.45 | $31.57 | $31.11 | $31.28 | $29.82 | 14,296 |
2021-03-22 | $31.40 | $31.44 | $31.24 | $31.40 | $29.93 | 6,485 |
2021-03-19 | $31.79 | $31.84 | $31.44 | $31.44 | $29.98 | 5,321 |
2021-03-18 | $32.10 | $32.19 | $31.96 | $32.03 | $30.53 | 11,158 |
2021-03-17 | $32.49 | $32.49 | $31.90 | $32.25 | $30.74 | 11,650 |
2021-03-16 | $32.22 | $32.24 | $32.10 | $32.19 | $30.68 | 2,964 |
2021-03-15 | $32.26 | $32.63 | $31.94 | $32.49 | $30.97 | 6,923 |
2021-03-12 | $31.66 | $32.04 | $31.62 | $32.04 | $30.55 | 4,800 |
2021-03-11 | $31.63 | $31.65 | $31.45 | $31.46 | $29.99 | 6,231 |
2021-03-10 | $31.09 | $31.47 | $31.02 | $31.34 | $29.88 | 9,114 |
2021-03-09 | $31.27 | $31.27 | $31.06 | $31.09 | $29.64 | 4,898 |
2021-03-08 | $30.62 | $31.33 | $30.62 | $31.19 | $29.73 | 5,349 |
2021-03-05 | $30.09 | $30.60 | $30.07 | $30.60 | $29.17 | 2,246 |
2021-03-04 | $30.65 | $30.66 | $30.09 | $30.22 | $28.81 | 4,143 |
2021-03-03 | $30.48 | $30.76 | $30.46 | $30.51 | $29.09 | 3,767 |
2021-03-02 | $30.62 | $30.62 | $30.17 | $30.42 | $29.00 | 14,042 |
2021-03-01 | $30.99 | $31.10 | $30.67 | $30.67 | $29.24 | 10,272 |
2021-02-26 | $30.87 | $30.87 | $30.50 | $30.50 | $29.07 | 7,975 |
2021-02-25 | $31.65 | $31.65 | $30.84 | $30.90 | $29.46 | 115,716 |
2021-02-24 | $31.30 | $31.58 | $31.28 | $31.53 | $30.06 | 19,029 |
2021-02-23 | $30.97 | $31.23 | $30.95 | $31.12 | $29.67 | 16,988 |
2021-02-22 | $30.53 | $30.79 | $30.52 | $30.65 | $29.22 | 8,180 |
2021-02-19 | $30.31 | $30.52 | $30.31 | $30.32 | $28.91 | 22,901 |
2021-02-18 | $30.27 | $30.39 | $30.17 | $30.24 | $28.82 | 8,478 |
2021-02-17 | $30.29 | $30.44 | $30.29 | $30.44 | $29.02 | 5,368 |
2021-02-16 | $30.94 | $30.94 | $30.25 | $30.47 | $29.05 | 7,083 |
2021-02-12 | $30.65 | $30.70 | $30.41 | $30.66 | $29.23 | 15,643 |
2021-02-11 | $30.49 | $30.66 | $30.39 | $30.59 | $29.16 | 18,424 |
2021-02-10 | $30.59 | $30.61 | $30.30 | $30.35 | $28.93 | 9,248 |
2021-02-09 | $30.18 | $30.22 | $29.97 | $30.16 | $28.76 | 6,148 |
2021-02-08 | $29.96 | $30.09 | $29.93 | $30.08 | $28.68 | 4,507 |
2021-02-05 | $29.87 | $29.93 | $29.74 | $29.93 | $28.53 | 13,827 |
2021-02-04 | $29.61 | $29.85 | $29.61 | $29.75 | $28.36 | 10,554 |
2021-02-03 | $29.87 | $29.87 | $29.07 | $29.49 | $28.11 | 13,833 |
2021-02-02 | $29.50 | $29.52 | $29.23 | $29.45 | $28.08 | 9,302 |
2021-02-01 | $28.99 | $29.20 | $28.64 | $29.20 | $27.83 | 6,212 |
2021-01-29 | $29.15 | $29.15 | $28.70 | $28.77 | $27.43 | 8,379 |
2021-01-28 | $29.00 | $29.42 | $29.00 | $29.16 | $27.80 | 21,091 |
2021-01-27 | $29.25 | $29.25 | $28.77 | $28.87 | $27.52 | 7,414 |
2021-01-26 | $29.75 | $29.75 | $29.42 | $29.52 | $28.15 | 12,122 |
2021-01-25 | $29.48 | $29.56 | $29.10 | $29.40 | $28.03 | 8,078 |
2021-01-22 | $29.09 | $29.36 | $29.09 | $29.34 | $27.97 | 15,972 |
2021-01-21 | $29.18 | $29.41 | $29.07 | $29.39 | $28.02 | 18,925 |
2021-01-20 | $29.05 | $29.64 | $29.05 | $29.54 | $28.16 | 18,427 |
2021-01-19 | $29.02 | $29.13 | $28.99 | $29.07 | $27.71 | 3,415 |
2021-01-15 | $28.80 | $29.25 | $28.73 | $29.16 | $27.80 | 19,906 |
2021-01-14 | $28.83 | $29.10 | $28.72 | $28.95 | $27.60 | 6,235 |
2021-01-13 | $28.20 | $28.71 | $28.20 | $28.66 | $27.32 | 12,691 |
2021-01-12 | $28.03 | $28.38 | $28.02 | $28.28 | $26.96 | 32,214 |
2021-01-11 | $28.32 | $28.32 | $27.99 | $28.11 | $26.80 | 10,647 |
2021-01-08 | $28.30 | $28.51 | $28.27 | $28.44 | $27.11 | 12,284 |
2021-01-07 | $28.33 | $28.38 | $28.12 | $28.32 | $27.00 | 8,277 |
2021-01-06 | $28.30 | $28.70 | $28.30 | $28.58 | $27.25 | 11,550 |
2021-01-05 | $28.14 | $28.22 | $28.00 | $28.00 | $26.69 | 17,906 |
2021-01-04 | $29.09 | $29.09 | $28.03 | $28.04 | $26.73 | 21,665 |
2020-12-31 | $28.62 | $29.05 | $28.56 | $29.02 | $27.67 | 6,886 |
2020-12-30 | $28.94 | $28.94 | $28.70 | $28.74 | $27.40 | 8,198 |
2020-12-29 | $28.92 | $28.92 | $28.51 | $28.53 | $27.20 | 38,520 |
2020-12-28 | $28.73 | $28.92 | $28.69 | $28.88 | $27.53 | 4,666 |
2020-12-24 | $28.43 | $28.60 | $28.43 | $28.60 | $27.27 | 2,616 |
2020-12-23 | $28.58 | $28.84 | $28.37 | $28.41 | $27.09 | 8,508 |
2020-12-22 | $28.29 | $28.62 | $28.26 | $28.62 | $27.28 | 18,625 |
2020-12-21 | $28.01 | $28.35 | $28.01 | $28.33 | $27.01 | 10,457 |
2020-12-18 | $29.20 | $29.20 | $28.33 | $28.61 | $27.27 | 9,853 |
2020-12-17 | $29.31 | $29.55 | $29.31 | $29.54 | $27.92 | 8,825 |
2020-12-16 | $29.57 | $29.57 | $29.21 | $29.35 | $27.74 | 7,621 |
2020-12-15 | $28.90 | $29.41 | $28.62 | $29.40 | $27.79 | 16,932 |
2020-12-14 | $29.06 | $29.10 | $28.69 | $28.69 | $27.12 | 4,729 |
2020-12-11 | $28.82 | $28.82 | $28.54 | $28.78 | $27.20 | 6,923 |
2020-12-10 | $28.99 | $28.99 | $28.77 | $28.95 | $27.37 | 14,137 |
2020-12-09 | $29.02 | $29.10 | $28.91 | $29.04 | $27.45 | 11,323 |
2020-12-08 | $29.18 | $29.34 | $29.14 | $29.18 | $27.58 | 6,037 |
2020-12-07 | $29.50 | $29.53 | $29.35 | $29.36 | $27.76 | 5,352 |
2020-12-04 | $29.57 | $29.69 | $29.52 | $29.68 | $28.05 | 5,848 |
2020-12-03 | $29.17 | $29.26 | $29.09 | $29.09 | $27.50 | 7,088 |
2020-12-02 | $28.94 | $28.96 | $28.79 | $28.85 | $27.27 | 4,690 |
2020-12-01 | $28.95 | $28.95 | $28.72 | $28.87 | $27.29 | 6,762 |
2020-11-30 | $28.79 | $28.87 | $28.52 | $28.52 | $26.96 | 9,093 |
2020-11-27 | $29.22 | $29.22 | $28.99 | $29.00 | $27.42 | 1,798 |
2020-11-25 | $29.19 | $29.31 | $29.19 | $29.26 | $27.66 | 3,487 |
2020-11-24 | $29.35 | $29.60 | $29.35 | $29.45 | $27.84 | 9,774 |
2020-11-23 | $28.95 | $29.41 | $28.95 | $29.04 | $27.45 | 14,965 |
2020-11-20 | $28.72 | $28.81 | $28.69 | $28.81 | $27.23 | 10,042 |
2020-11-19 | $28.46 | $28.83 | $28.46 | $28.83 | $27.25 | 8,681 |
2020-11-18 | $29.51 | $29.51 | $28.70 | $28.70 | $27.13 | 4,170 |
2020-11-17 | $29.08 | $29.54 | $29.08 | $29.39 | $27.78 | 2,992 |
2020-11-16 | $29.57 | $29.57 | $29.05 | $29.46 | $27.84 | 15,766 |
2020-11-13 | $28.42 | $28.80 | $28.40 | $28.78 | $27.21 | 11,897 |
2020-11-12 | $28.14 | $28.14 | $27.60 | $27.81 | $26.28 | 10,076 |
2020-11-11 | $28.30 | $28.33 | $28.06 | $28.33 | $26.78 | 9,515 |
2020-11-10 | $27.61 | $28.52 | $27.61 | $28.46 | $26.90 | 12,685 |
2020-11-09 | $28.72 | $29.43 | $27.65 | $27.78 | $26.26 | 13,366 |
2020-11-06 | $25.96 | $26.22 | $25.61 | $25.67 | $24.26 | 11,126 |
2020-11-05 | $26.09 | $26.28 | $26.02 | $26.03 | $24.60 | 4,139 |
2020-11-04 | $26.11 | $26.14 | $25.85 | $25.87 | $24.45 | 7,906 |
2020-11-03 | $25.62 | $26.21 | $25.62 | $26.12 | $24.69 | 8,418 |
2020-11-02 | $24.94 | $25.24 | $24.86 | $25.24 | $23.85 | 3,955 |
2020-10-30 | $24.63 | $24.63 | $24.49 | $24.63 | $23.28 | 3,811 |
2020-10-29 | $24.28 | $24.76 | $24.26 | $24.72 | $23.37 | 7,135 |
2020-10-28 | $24.79 | $24.82 | $24.36 | $24.37 | $23.04 | 8,738 |
2020-10-27 | $25.71 | $25.71 | $25.16 | $25.16 | $23.79 | 4,230 |
2020-10-26 | $26.19 | $26.19 | $25.58 | $25.73 | $24.32 | 7,961 |
2020-10-23 | $26.59 | $26.59 | $26.11 | $26.28 | $24.84 | 20,537 |
2020-10-22 | $25.97 | $26.22 | $25.89 | $26.19 | $24.75 | 16,904 |
2020-10-21 | $25.80 | $25.83 | $25.66 | $25.80 | $24.38 | 3,933 |
2020-10-20 | $25.96 | $25.96 | $25.81 | $25.84 | $24.42 | 3,539 |
2020-10-19 | $26.37 | $26.37 | $25.84 | $25.85 | $24.20 | 4,931 |
2020-10-16 | $26.74 | $26.74 | $26.38 | $26.39 | $24.70 | 5,081 |
2020-10-15 | $26.67 | $26.87 | $26.66 | $26.70 | $24.99 | 8,734 |
2020-10-14 | $26.88 | $26.91 | $26.55 | $26.55 | $24.86 | 6,670 |
2020-10-13 | $27.02 | $27.02 | $26.87 | $26.96 | $25.23 | 5,151 |
2020-10-12 | $27.33 | $27.64 | $27.33 | $27.56 | $25.80 | 3,893 |
2020-10-09 | $27.41 | $27.53 | $27.34 | $27.36 | $25.62 | 8,299 |
2020-10-08 | $27.36 | $27.56 | $27.36 | $27.54 | $25.78 | 6,871 |
2020-10-07 | $27.17 | $27.18 | $27.03 | $27.12 | $25.38 | 7,556 |
2020-10-06 | $27.41 | $27.53 | $27.11 | $27.11 | $25.38 | 6,296 |
2020-10-05 | $27.06 | $27.29 | $26.90 | $27.26 | $25.52 | 11,404 |
2020-10-02 | $26.17 | $27.21 | $26.17 | $27.16 | $25.42 | 6,772 |
2020-10-01 | $26.00 | $26.55 | $26.00 | $26.55 | $24.85 | 26,200 |
2020-09-30 | $26.17 | $26.21 | $25.77 | $26.00 | $24.34 | 11,003 |
2020-09-29 | $26.03 | $26.03 | $25.69 | $25.91 | $24.25 | 4,636 |
2020-09-28 | $25.86 | $26.33 | $25.86 | $26.22 | $24.55 | 15,066 |
2020-09-25 | $25.09 | $25.51 | $25.09 | $25.50 | $23.87 | 12,772 |
2020-09-24 | $25.22 | $25.33 | $25.07 | $25.16 | $23.55 | 6,621 |
2020-09-23 | $25.81 | $25.81 | $25.06 | $25.08 | $23.48 | 8,794 |
2020-09-22 | $25.71 | $25.93 | $25.71 | $25.80 | $24.15 | 3,049 |
2020-09-21 | $25.73 | $25.73 | $25.39 | $25.47 | $23.85 | 4,083 |
2020-09-18 | $26.99 | $26.99 | $26.48 | $26.48 | $24.79 | 4,891 |
2020-09-17 | $27.31 | $27.40 | $27.05 | $27.15 | $25.41 | 6,023 |
2020-09-16 | $27.60 | $27.76 | $27.54 | $27.56 | $25.80 | 5,322 |
2020-09-15 | $27.65 | $27.70 | $27.37 | $27.41 | $25.66 | 21,558 |
2020-09-14 | $26.61 | $27.36 | $26.61 | $27.28 | $25.54 | 6,916 |
2020-09-11 | $26.56 | $26.59 | $26.27 | $26.48 | $24.79 | 9,123 |
2020-09-10 | $26.99 | $27.01 | $26.76 | $26.79 | $25.08 | 10,416 |
2020-09-09 | $27.06 | $27.24 | $27.01 | $27.11 | $25.38 | 17,468 |
2020-09-08 | $27.05 | $27.29 | $27.03 | $27.10 | $25.36 | 7,210 |
2020-09-04 | $27.65 | $27.65 | $27.14 | $27.47 | $25.71 | 21,060 |
2020-09-03 | $27.87 | $28.02 | $27.28 | $27.47 | $25.72 | 16,500 |
2020-09-02 | $27.18 | $27.58 | $27.18 | $27.58 | $25.82 | 6,329 |
2020-09-01 | $27.19 | $27.19 | $27.10 | $27.13 | $25.40 | 5,293 |
2020-08-31 | $27.74 | $27.74 | $27.16 | $27.23 | $25.49 | 2,817 |
2020-08-28 | $27.32 | $27.56 | $27.32 | $27.50 | $25.74 | 7,640 |
2020-08-27 | $27.16 | $27.51 | $27.16 | $27.41 | $25.66 | 9,872 |
2020-08-26 | $26.92 | $26.95 | $26.74 | $26.89 | $25.17 | 8,520 |
2020-08-25 | $27.37 | $27.37 | $27.12 | $27.24 | $25.50 | 8,114 |
2020-08-24 | $26.80 | $27.21 | $26.78 | $27.16 | $25.43 | 8,367 |
2020-08-21 | $26.69 | $26.85 | $26.65 | $26.85 | $25.14 | 13,301 |
2020-08-20 | $27.00 | $27.04 | $26.90 | $26.90 | $25.19 | 14,569 |
2020-08-19 | $26.74 | $26.80 | $26.56 | $26.56 | $24.86 | 7,388 |
2020-08-18 | $27.11 | $27.21 | $26.91 | $27.12 | $25.39 | 5,502 |
2020-08-17 | $27.22 | $27.40 | $27.22 | $27.40 | $25.65 | 11,888 |
2020-08-14 | $27.06 | $27.46 | $27.06 | $27.23 | $25.49 | 15,204 |
2020-08-13 | $27.66 | $27.72 | $27.26 | $27.26 | $25.52 | 2,598 |
2020-08-12 | $27.72 | $27.72 | $27.57 | $27.67 | $25.91 | 4,417 |
2020-08-11 | $28.00 | $28.00 | $27.46 | $27.50 | $25.74 | 28,882 |
2020-08-10 | $27.66 | $28.07 | $27.66 | $27.83 | $26.05 | 10,546 |
2020-08-07 | $27.36 | $27.65 | $27.36 | $27.61 | $25.85 | 10,918 |
2020-08-06 | $27.02 | $27.38 | $27.02 | $27.24 | $25.50 | 6,006 |
2020-08-05 | $27.26 | $27.26 | $26.99 | $27.13 | $25.40 | 6,981 |
2020-08-04 | $26.65 | $27.19 | $26.65 | $27.16 | $25.43 | 8,054 |
2020-08-03 | $26.55 | $26.76 | $26.52 | $26.73 | $25.02 | 13,617 |
2020-07-31 | $26.80 | $27.00 | $26.60 | $27.00 | $25.28 | 5,628 |
2020-07-30 | $26.77 | $27.13 | $26.76 | $27.06 | $25.33 | 10,543 |
2020-07-29 | $26.83 | $27.16 | $26.67 | $27.16 | $25.42 | 19,501 |
2020-07-28 | $26.23 | $26.72 | $26.23 | $26.59 | $24.89 | 7,703 |
2020-07-27 | $25.92 | $26.08 | $25.65 | $26.08 | $24.41 | 7,496 |
2020-07-24 | $26.04 | $26.04 | $25.89 | $25.89 | $24.24 | 8,820 |
2020-07-23 | $26.28 | $26.28 | $25.88 | $26.11 | $24.44 | 41,023 |
2020-07-22 | $25.90 | $26.26 | $25.90 | $26.23 | $24.55 | 22,420 |
2020-07-21 | $25.76 | $26.03 | $25.75 | $25.75 | $24.11 | 16,772 |
2020-07-20 | $25.95 | $25.98 | $25.71 | $25.82 | $23.99 | 5,759 |
2020-07-17 | $25.99 | $26.37 | $25.94 | $26.26 | $24.39 | 19,661 |
2020-07-16 | $26.16 | $26.30 | $25.92 | $25.94 | $24.10 | 15,837 |
2020-07-15 | $26.36 | $26.42 | $26.17 | $26.35 | $24.48 | 20,354 |
2020-07-14 | $26.26 | $26.26 | $25.80 | $26.01 | $24.16 | 33,000 |
2020-07-13 | $26.03 | $26.24 | $25.82 | $25.85 | $24.02 | 15,335 |
2020-07-10 | $25.89 | $26.05 | $25.84 | $25.98 | $24.13 | 31,144 |
2020-07-09 | $25.68 | $25.93 | $25.51 | $25.76 | $23.93 | 28,296 |
2020-07-08 | $26.06 | $26.08 | $25.90 | $26.02 | $24.17 | 21,479 |
2020-07-07 | $26.25 | $26.49 | $26.08 | $26.13 | $24.27 | 34,654 |
2020-07-06 | $27.15 | $27.18 | $26.72 | $26.76 | $24.86 | 13,584 |
2020-07-02 | $27.22 | $27.25 | $26.82 | $26.91 | $25.00 | 19,810 |
2020-07-01 | $26.76 | $28.09 | $26.58 | $26.97 | $25.05 | 169,684 |
2020-06-30 | $26.13 | $26.43 | $26.10 | $26.31 | $24.44 | 157,893 |
2020-06-29 | $25.84 | $26.09 | $25.84 | $26.01 | $24.16 | 24,788 |
2020-06-26 | $25.95 | $25.96 | $25.59 | $25.59 | $23.77 | 8,770 |
2020-06-25 | $25.78 | $26.06 | $25.55 | $26.06 | $24.21 | 7,133 |
2020-06-24 | $25.86 | $25.86 | $25.12 | $25.69 | $23.86 | 6,484 |
2020-06-23 | $26.40 | $26.47 | $26.33 | $26.38 | $24.51 | 4,647 |
2020-06-22 | $26.50 | $26.53 | $26.15 | $26.53 | $24.64 | 7,843 |
2020-06-19 | $27.25 | $27.25 | $26.49 | $26.49 | $24.61 | 42,687 |
2020-06-18 | $27.20 | $27.27 | $27.10 | $27.14 | $25.21 | 14,994 |
2020-06-17 | $27.58 | $27.58 | $27.39 | $27.39 | $25.44 | 8,067 |
2020-06-16 | $28.21 | $28.21 | $27.67 | $27.80 | $25.83 | 5,793 |
2020-06-15 | $26.39 | $27.25 | $26.39 | $27.14 | $25.21 | 2,537 |
2020-06-12 | $27.02 | $27.02 | $26.23 | $26.87 | $24.96 | 10,402 |
2020-06-11 | $26.40 | $26.49 | $25.92 | $26.01 | $24.16 | 9,272 |
2020-06-10 | $28.00 | $28.02 | $27.67 | $27.75 | $25.77 | 8,588 |
2020-06-09 | $28.35 | $28.69 | $28.35 | $28.51 | $26.48 | 9,930 |
2020-06-08 | $29.00 | $29.11 | $28.86 | $29.10 | $27.03 | 8,575 |
2020-06-05 | $28.62 | $28.76 | $28.33 | $28.36 | $26.34 | 13,008 |
2020-06-04 | $27.32 | $27.33 | $26.94 | $27.28 | $25.34 | 5,624 |
2020-06-03 | $26.88 | $27.63 | $26.88 | $27.52 | $25.56 | 79,431 |
2020-06-02 | $26.29 | $26.54 | $26.29 | $26.48 | $24.60 | 4,983 |
2020-06-01 | $25.86 | $26.39 | $25.86 | $26.23 | $24.37 | 15,052 |
2020-05-29 | $25.63 | $25.81 | $25.55 | $25.68 | $23.85 | 31,218 |
2020-05-28 | $26.14 | $26.14 | $25.81 | $26.04 | $24.19 | 11,343 |
2020-05-27 | $26.22 | $26.22 | $25.57 | $26.09 | $24.24 | 21,119 |
2020-05-26 | $25.42 | $25.77 | $25.42 | $25.56 | $23.74 | 22,333 |
2020-05-22 | $24.42 | $24.59 | $24.33 | $24.52 | $22.78 | 13,490 |
2020-05-21 | $24.44 | $24.62 | $24.35 | $24.40 | $22.67 | 24,851 |
2020-05-20 | $24.34 | $24.47 | $24.13 | $24.46 | $22.72 | 12,700 |
2020-05-19 | $24.52 | $24.52 | $24.04 | $24.16 | $22.44 | 16,361 |
2020-05-18 | $23.05 | $24.62 | $23.05 | $24.32 | $22.59 | 20,012 |
2020-05-15 | $22.62 | $23.00 | $22.52 | $23.00 | $21.36 | 54,318 |
2020-05-14 | $22.27 | $23.07 | $22.06 | $23.07 | $21.43 | 11,915 |
2020-05-13 | $23.24 | $23.31 | $22.75 | $22.87 | $21.24 | 21,409 |
2020-05-12 | $24.50 | $24.50 | $23.61 | $23.64 | $21.96 | 17,067 |
2020-05-11 | $25.23 | $25.23 | $24.73 | $24.87 | $23.10 | 11,907 |
2020-05-08 | $25.12 | $25.44 | $25.07 | $25.30 | $23.50 | 15,481 |
2020-05-07 | $24.75 | $25.08 | $24.64 | $24.66 | $22.91 | 8,731 |
2020-05-06 | $24.89 | $24.93 | $24.47 | $24.47 | $22.73 | 23,897 |
2020-05-05 | $25.01 | $25.32 | $24.88 | $24.88 | $23.11 | 15,394 |
2020-05-04 | $24.59 | $24.81 | $24.34 | $24.77 | $23.01 | 31,107 |
2020-05-01 | $25.05 | $25.30 | $24.75 | $24.89 | $23.12 | 28,507 |
2020-04-30 | $25.73 | $25.95 | $25.54 | $25.95 | $24.11 | 37,408 |
2020-04-29 | $26.37 | $26.73 | $25.95 | $26.42 | $24.54 | 31,178 |
2020-04-28 | $25.91 | $26.07 | $25.62 | $25.62 | $23.80 | 42,278 |
2020-04-27 | $24.65 | $25.43 | $24.63 | $25.21 | $23.42 | 21,422 |
2020-04-24 | $24.19 | $24.55 | $24.03 | $24.14 | $22.42 | 25,032 |
2020-04-23 | $24.49 | $24.80 | $23.82 | $24.13 | $22.41 | 41,213 |
2020-04-22 | $24.61 | $24.61 | $24.25 | $24.36 | $22.63 | 35,392 |
2020-04-21 | $24.15 | $24.37 | $23.93 | $24.22 | $22.50 | 48,958 |
2020-04-20 | $25.52 | $25.52 | $24.43 | $24.89 | $22.84 | 50,439 |
2020-04-17 | $25.86 | $26.07 | $25.63 | $25.90 | $23.76 | 60,282 |
2020-04-16 | $25.05 | $25.14 | $24.88 | $25.05 | $22.98 | 34,688 |
2020-04-15 | $25.62 | $25.62 | $25.05 | $25.42 | $23.32 | 23,210 |
2020-04-14 | $26.83 | $26.83 | $26.32 | $26.55 | $24.36 | 52,637 |
2020-04-13 | $26.99 | $26.99 | $25.68 | $25.77 | $23.64 | 19,133 |
2020-04-09 | $25.33 | $27.05 | $25.28 | $26.95 | $24.72 | 31,372 |
2020-04-08 | $24.40 | $25.33 | $24.40 | $25.08 | $23.01 | 29,220 |
2020-04-07 | $24.80 | $24.91 | $23.93 | $23.93 | $21.96 | 27,516 |
2020-04-06 | $22.81 | $23.75 | $22.81 | $23.75 | $21.79 | 17,142 |
2020-04-03 | $22.27 | $22.27 | $21.53 | $21.86 | $20.06 | 21,063 |
2020-04-02 | $22.10 | $22.46 | $21.70 | $22.16 | $20.33 | 20,290 |
2020-04-01 | $22.92 | $22.92 | $21.91 | $22.21 | $20.38 | 23,707 |
2020-03-31 | $24.04 | $24.11 | $23.35 | $24.11 | $22.12 | 11,138 |
2020-03-30 | $24.28 | $24.63 | $23.60 | $24.63 | $22.60 | 8,402 |
2020-03-27 | $22.86 | $24.59 | $22.86 | $24.18 | $22.19 | 42,023 |
2020-03-26 | $23.46 | $23.87 | $23.18 | $23.79 | $21.83 | 31,467 |
2020-03-25 | $21.79 | $23.67 | $21.60 | $22.75 | $20.88 | 35,994 |
2020-03-24 | $20.94 | $21.57 | $20.21 | $21.57 | $19.79 | 40,873 |
2020-03-23 | $21.13 | $21.13 | $19.42 | $20.06 | $18.40 | 18,670 |
2020-03-20 | $21.62 | $22.14 | $20.64 | $20.65 | $18.94 | 34,788 |
2020-03-19 | $20.92 | $21.90 | $20.53 | $21.61 | $19.83 | 35,077 |
2020-03-18 | $21.48 | $22.56 | $20.41 | $21.09 | $19.35 | 31,009 |
2020-03-17 | $22.83 | $24.05 | $22.06 | $22.74 | $20.86 | 279,376 |
2020-03-16 | $23.90 | $24.20 | $22.66 | $22.78 | $20.90 | 12,842 |
2020-03-13 | $26.43 | $27.63 | $25.51 | $27.62 | $25.34 | 24,098 |
2020-03-12 | $27.03 | $27.03 | $25.01 | $25.67 | $23.56 | 19,918 |
2020-03-11 | $29.48 | $29.48 | $27.86 | $28.04 | $25.73 | 8,907 |
2020-03-10 | $29.34 | $29.91 | $28.64 | $29.91 | $27.44 | 18,051 |
2020-03-09 | $30.00 | $30.01 | $28.63 | $28.72 | $26.35 | 16,347 |
2020-03-06 | $30.86 | $31.20 | $30.36 | $31.20 | $28.62 | 4,853 |
2020-03-05 | $31.95 | $31.95 | $31.30 | $31.57 | $28.97 | 6,976 |
2020-03-04 | $31.39 | $32.34 | $31.39 | $32.34 | $29.67 | 6,421 |
2020-03-03 | $31.36 | $32.13 | $28.22 | $31.26 | $28.68 | 7,895 |
2020-03-02 | $29.97 | $31.27 | $29.97 | $31.27 | $28.69 | 12,533 |
2020-02-28 | $30.14 | $30.41 | $29.49 | $30.14 | $27.66 | 24,871 |
2020-02-27 | $32.04 | $32.24 | $30.99 | $30.99 | $28.43 | 6,648 |
2020-02-26 | $33.05 | $33.16 | $32.62 | $32.62 | $29.92 | 8,888 |
2020-02-25 | $33.88 | $33.88 | $32.87 | $32.93 | $30.21 | 13,627 |
2020-02-24 | $33.95 | $34.12 | $33.86 | $33.93 | $31.13 | 7,098 |
2020-02-21 | $34.31 | $34.47 | $34.28 | $34.40 | $31.56 | 6,103 |
2020-02-20 | $34.01 | $34.28 | $34.01 | $34.27 | $31.44 | 6,401 |
2020-02-19 | $34.54 | $34.54 | $33.96 | $33.97 | $31.17 | 6,947 |
2020-02-18 | $34.47 | $34.47 | $34.16 | $34.33 | $31.50 | 9,297 |
2020-02-14 | $34.24 | $34.35 | $34.15 | $34.35 | $31.52 | 3,335 |
2020-02-13 | $33.80 | $34.06 | $33.80 | $34.00 | $31.19 | 6,432 |
2020-02-12 | $33.70 | $33.93 | $33.70 | $33.81 | $31.02 | 4,857 |
2020-02-11 | $33.74 | $33.79 | $33.55 | $33.68 | $30.90 | 11,735 |
2020-02-10 | $33.39 | $33.64 | $33.39 | $33.64 | $30.87 | 7,003 |
2020-02-07 | $33.52 | $33.52 | $33.24 | $33.36 | $30.61 | 10,355 |
2020-02-06 | $33.39 | $33.50 | $33.38 | $33.45 | $30.69 | 4,093 |
2020-02-05 | $33.39 | $33.42 | $33.26 | $33.31 | $30.56 | 6,969 |
2020-02-04 | $33.03 | $33.45 | $33.03 | $33.31 | $30.56 | 3,059 |
2020-02-03 | $32.97 | $33.12 | $32.96 | $33.01 | $30.29 | 4,230 |
2020-01-31 | $33.34 | $33.34 | $32.81 | $32.83 | $30.12 | 5,743 |
2020-01-30 | $33.24 | $33.24 | $33.11 | $33.24 | $30.49 | 14,060 |
2020-01-29 | $33.18 | $33.32 | $33.18 | $33.22 | $30.48 | 3,424 |
2020-01-28 | $33.30 | $33.34 | $33.23 | $33.29 | $30.54 | 5,651 |
2020-01-27 | $33.12 | $33.22 | $33.07 | $33.13 | $30.40 | 6,040 |
2020-01-24 | $33.41 | $33.46 | $33.17 | $33.30 | $30.56 | 11,210 |
2020-01-23 | $33.13 | $33.46 | $33.13 | $33.45 | $30.69 | 12,174 |
2020-01-22 | $33.48 | $33.50 | $33.15 | $33.15 | $30.41 | 5,366 |
2020-01-21 | $33.50 | $33.50 | $33.11 | $33.36 | $30.61 | 13,293 |
2020-01-17 | $33.05 | $33.20 | $33.03 | $33.11 | $30.38 | 12,953 |
2020-01-16 | $32.89 | $33.02 | $32.89 | $33.02 | $30.30 | 6,373 |
2020-01-15 | $32.63 | $32.82 | $32.63 | $32.69 | $29.99 | 13,671 |
2020-01-14 | $32.41 | $32.48 | $32.30 | $32.45 | $29.77 | 24,279 |
2020-01-13 | $32.32 | $32.55 | $32.32 | $32.53 | $29.85 | 8,015 |
2020-01-10 | $32.02 | $32.26 | $31.94 | $32.21 | $29.55 | 103,976 |
2020-01-09 | $32.04 | $32.14 | $32.03 | $32.04 | $29.40 | 10,401 |
2020-01-08 | $32.07 | $32.14 | $31.92 | $32.06 | $29.41 | 21,888 |
2020-01-07 | $31.89 | $32.13 | $31.84 | $31.96 | $29.32 | 9,741 |
2020-01-06 | $32.29 | $32.51 | $32.24 | $32.39 | $29.72 | 19,118 |
2020-01-03 | $31.85 | $32.38 | $31.85 | $32.32 | $29.66 | 26,856 |
2020-01-02 | $32.41 | $32.42 | $31.84 | $31.99 | $29.35 | 16,214 |
2019-12-31 | $32.32 | $32.50 | $32.27 | $32.50 | $29.82 | 4,094 |
2019-12-30 | $32.07 | $32.20 | $32.04 | $32.19 | $29.54 | 9,135 |
2019-12-27 | $32.20 | $32.20 | $32.09 | $32.16 | $29.51 | 33,598 |
2019-12-26 | $31.95 | $32.03 | $31.95 | $32.03 | $29.38 | 5,859 |
2019-12-24 | $31.86 | $32.01 | $31.86 | $31.90 | $29.27 | 35,134 |
2019-12-23 | $32.00 | $32.00 | $31.79 | $31.80 | $29.17 | 95,603 |
2019-12-20 | $31.95 | $32.11 | $31.95 | $32.00 | $29.36 | 12,090 |
2019-12-19 | $31.75 | $31.84 | $31.74 | $31.83 | $29.21 | 12,995 |
2019-12-18 | $31.77 | $32.01 | $31.74 | $31.94 | $29.07 | 8,602 |
2019-12-17 | $31.83 | $31.87 | $31.68 | $31.68 | $28.83 | 4,059 |
2019-12-16 | $31.66 | $32.05 | $31.66 | $31.98 | $29.11 | 7,450 |
2019-12-13 | $31.83 | $31.86 | $31.57 | $31.83 | $28.97 | 11,477 |
2019-12-12 | $32.36 | $32.36 | $31.82 | $31.89 | $29.03 | 5,560 |
2019-12-11 | $32.63 | $32.68 | $32.23 | $32.31 | $29.41 | 26,055 |
2019-12-10 | $32.86 | $32.86 | $32.75 | $32.75 | $29.82 | 9,487 |
2019-12-09 | $33.00 | $33.00 | $32.84 | $32.91 | $29.95 | 10,554 |
2019-12-06 | $32.92 | $33.04 | $32.88 | $32.90 | $29.95 | 4,434 |
2019-12-05 | $32.67 | $32.81 | $32.67 | $32.81 | $29.86 | 4,379 |
2019-12-04 | $32.85 | $32.85 | $32.79 | $32.81 | $29.87 | 2,962 |
2019-12-03 | $32.70 | $32.73 | $32.61 | $32.72 | $29.78 | 7,846 |
2019-12-02 | $33.00 | $33.00 | $32.55 | $32.55 | $29.63 | 23,883 |
2019-11-29 | $33.19 | $33.19 | $33.03 | $33.03 | $30.06 | 1,777 |
2019-11-27 | $32.98 | $33.17 | $32.98 | $33.17 | $30.19 | 2,463 |
2019-11-26 | $32.82 | $32.94 | $32.81 | $32.94 | $29.98 | 7,734 |
2019-11-25 | $32.58 | $32.70 | $32.52 | $32.55 | $29.63 | 6,568 |
2019-11-22 | $32.20 | $32.45 | $32.19 | $32.39 | $29.49 | 10,756 |
2019-11-21 | $32.49 | $32.55 | $32.43 | $32.43 | $29.52 | 3,587 |
2019-11-20 | $32.90 | $32.97 | $32.79 | $32.87 | $29.93 | 5,730 |
2019-11-19 | $32.86 | $32.99 | $32.86 | $32.96 | $30.01 | 15,177 |
2019-11-18 | $32.77 | $32.97 | $32.77 | $32.85 | $29.90 | 12,859 |
2019-11-15 | $32.59 | $32.72 | $32.59 | $32.71 | $29.77 | 5,154 |
2019-11-14 | $32.49 | $32.55 | $32.42 | $32.55 | $29.63 | 4,441 |
2019-11-13 | $31.82 | $32.38 | $31.82 | $32.32 | $29.42 | 11,133 |
2019-11-12 | $32.28 | $32.29 | $32.05 | $32.05 | $29.17 | 7,358 |
2019-11-11 | $32.01 | $32.40 | $32.01 | $32.27 | $29.38 | 2,136 |
2019-11-08 | $32.40 | $32.40 | $32.25 | $32.25 | $29.36 | 4,108 |
2019-11-07 | $32.72 | $32.72 | $32.25 | $32.30 | $29.40 | 1,993 |
2019-11-06 | $32.66 | $32.71 | $32.57 | $32.63 | $29.70 | 7,955 |
2019-11-05 | $32.69 | $32.69 | $32.42 | $32.55 | $29.63 | 6,861 |
2019-11-04 | $33.52 | $33.52 | $33.03 | $33.05 | $30.08 | 4,022 |
2019-11-01 | $33.20 | $33.20 | $32.96 | $33.20 | $30.22 | 11,824 |
2019-10-31 | $33.26 | $33.26 | $33.12 | $33.22 | $30.24 | 14,758 |
2019-10-30 | $33.02 | $33.24 | $33.00 | $33.24 | $30.25 | 10,273 |
2019-10-29 | $32.98 | $33.03 | $32.91 | $32.91 | $29.96 | 4,318 |
2019-10-28 | $32.83 | $32.89 | $32.78 | $32.86 | $29.91 | 4,048 |
2019-10-25 | $32.89 | $32.93 | $32.84 | $32.89 | $29.94 | 5,420 |
2019-10-24 | $33.25 | $33.25 | $32.98 | $33.08 | $30.11 | 1,959 |
2019-10-23 | $33.05 | $33.05 | $32.76 | $32.98 | $30.02 | 18,948 |
2019-10-22 | $32.99 | $33.03 | $32.91 | $32.94 | $29.99 | 5,440 |
2019-10-21 | $32.93 | $33.03 | $32.86 | $33.03 | $30.06 | 2,461 |
2019-10-18 | $32.57 | $32.81 | $32.55 | $32.78 | $29.84 | 5,987 |
2019-10-17 | $32.66 | $32.69 | $32.54 | $32.60 | $29.67 | 10,158 |
2019-10-16 | $32.30 | $32.48 | $32.30 | $32.48 | $29.57 | 8,914 |
2019-10-15 | $32.37 | $32.41 | $32.28 | $32.41 | $29.50 | 8,769 |
2019-10-14 | $32.79 | $32.79 | $32.52 | $32.64 | $29.44 | 10,032 |
2019-10-11 | $32.65 | $32.81 | $32.65 | $32.66 | $29.46 | 18,510 |
2019-10-10 | $32.61 | $32.68 | $32.57 | $32.62 | $29.43 | 9,262 |
2019-10-09 | $32.77 | $32.77 | $32.62 | $32.63 | $29.43 | 6,678 |
2019-10-08 | $32.43 | $32.79 | $32.43 | $32.60 | $29.41 | 14,465 |
2019-10-07 | $32.71 | $32.88 | $32.66 | $32.73 | $29.52 | 9,544 |
2019-10-04 | $32.66 | $32.80 | $32.66 | $32.80 | $29.58 | 8,748 |
2019-10-03 | $32.72 | $32.72 | $32.52 | $32.58 | $29.39 | 11,884 |
2019-10-02 | $32.42 | $32.42 | $32.16 | $32.32 | $29.16 | 5,103 |
2019-10-01 | $32.47 | $32.49 | $32.34 | $32.39 | $29.22 | 13,075 |
2019-09-30 | $32.76 | $32.76 | $32.66 | $32.66 | $29.46 | 5,622 |
2019-09-27 | $32.68 | $32.69 | $32.42 | $32.58 | $29.39 | 4,658 |
2019-09-26 | $32.53 | $32.74 | $32.49 | $32.69 | $29.49 | 8,692 |
2019-09-25 | $32.33 | $32.46 | $32.29 | $32.41 | $29.23 | 6,100 |
2019-09-24 | $32.56 | $32.56 | $32.19 | $32.26 | $29.10 | 6,050 |
2019-09-23 | $32.37 | $32.50 | $32.32 | $32.38 | $29.21 | 4,940 |
2019-09-20 | $32.33 | $32.33 | $32.31 | $32.31 | $29.15 | 1,868 |
2019-09-19 | $32.32 | $32.43 | $32.30 | $32.32 | $29.16 | 5,362 |
2019-09-18 | $32.37 | $32.37 | $32.04 | $32.24 | $29.08 | 2,159 |
2019-09-17 | $32.29 | $32.40 | $32.21 | $32.37 | $29.20 | 2,823 |
2019-09-16 | $31.94 | $32.15 | $31.93 | $32.15 | $29.00 | 72,166 |
2019-09-13 | $32.29 | $32.29 | $31.77 | $31.88 | $28.76 | 1,915 |
2019-09-12 | $32.10 | $32.16 | $32.03 | $32.15 | $29.00 | 4,210 |
2019-09-11 | $31.78 | $32.03 | $31.78 | $32.01 | $28.87 | 3,841 |
2019-09-10 | $32.10 | $32.10 | $31.64 | $31.83 | $28.71 | 5,865 |
2019-09-09 | $31.94 | $32.10 | $31.92 | $32.08 | $28.94 | 4,238 |
2019-09-06 | $32.17 | $32.22 | $32.13 | $32.17 | $29.02 | 11,728 |
2019-09-05 | $32.08 | $32.09 | $32.03 | $32.06 | $28.92 | 3,948 |
2019-09-04 | $32.10 | $32.21 | $32.10 | $32.21 | $29.05 | 6,699 |
2019-09-03 | $31.95 | $31.98 | $31.95 | $31.97 | $28.83 | 1,069 |
2019-08-30 | $31.76 | $31.81 | $31.66 | $31.75 | $28.64 | 4,574 |
2019-08-29 | $31.66 | $31.72 | $31.62 | $31.71 | $28.61 | 2,208 |
2019-08-28 | $31.30 | $31.45 | $31.30 | $31.40 | $28.32 | 2,903 |
2019-08-27 | $31.60 | $31.60 | $31.31 | $31.31 | $28.24 | 7,868 |
2019-08-26 | $31.29 | $31.40 | $31.21 | $31.40 | $28.33 | 3,926 |
2019-08-23 | $31.78 | $31.81 | $31.17 | $31.17 | $28.11 | 6,250 |
2019-08-22 | $31.58 | $31.73 | $31.58 | $31.73 | $28.62 | 4,334 |
2019-08-21 | $31.53 | $31.65 | $31.50 | $31.56 | $28.47 | 58,615 |
2019-08-20 | $31.63 | $31.73 | $31.49 | $31.49 | $28.40 | 2,762 |
2019-08-19 | $31.58 | $31.77 | $31.58 | $31.77 | $28.66 | 7,518 |
2019-08-16 | $31.24 | $31.53 | $31.24 | $31.53 | $28.44 | 5,402 |
2019-08-15 | $30.85 | $31.16 | $30.85 | $31.16 | $28.11 | 2,522 |
2019-08-14 | $31.10 | $31.11 | $30.90 | $30.90 | $27.87 | 3,189 |
2019-08-13 | $31.13 | $31.35 | $31.13 | $31.29 | $28.22 | 8,300 |
2019-08-12 | $31.32 | $31.32 | $31.31 | $31.31 | $28.24 | 5,200 |
2019-08-09 | $31.42 | $31.42 | $31.16 | $31.40 | $28.32 | 5,596 |
2019-08-08 | $30.89 | $31.45 | $30.89 | $31.41 | $28.34 | 9,847 |
2019-08-07 | $30.60 | $31.05 | $30.60 | $30.93 | $27.90 | 6,285 |
2019-08-06 | $30.35 | $30.73 | $30.35 | $30.60 | $27.60 | 12,632 |
2019-08-05 | $30.24 | $30.34 | $30.11 | $30.32 | $27.35 | 1,780 |
2019-08-02 | $30.89 | $31.02 | $30.88 | $30.97 | $27.94 | 15,932 |
2019-08-01 | $30.94 | $31.18 | $30.84 | $30.94 | $27.91 | 8,559 |
2019-07-31 | $31.23 | $31.29 | $31.02 | $31.02 | $27.98 | 18,836 |
2019-07-30 | $31.28 | $31.28 | $31.18 | $31.18 | $28.13 | 2,850 |
2019-07-29 | $31.00 | $31.26 | $31.00 | $31.08 | $28.04 | 9,593 |
2019-07-26 | $30.82 | $30.98 | $30.82 | $30.96 | $27.92 | 7,470 |
2019-07-25 | $30.81 | $30.88 | $30.76 | $30.81 | $27.79 | 7,281 |
2019-07-24 | $30.96 | $31.05 | $30.89 | $31.02 | $27.98 | 1,480 |
2019-07-23 | $30.65 | $30.98 | $30.63 | $30.98 | $27.95 | 1,523 |
2019-07-22 | $30.65 | $30.70 | $30.57 | $30.60 | $27.60 | 22,791 |
2019-07-19 | $31.11 | $31.14 | $30.64 | $30.68 | $27.67 | 3,849 |
2019-07-18 | $31.03 | $31.29 | $30.95 | $31.20 | $28.14 | 12,508 |
2019-07-17 | $31.17 | $31.17 | $30.92 | $31.13 | $28.08 | 14,893 |
2019-07-16 | $31.20 | $31.32 | $31.20 | $31.22 | $28.16 | 10,695 |
2019-07-15 | $31.65 | $31.65 | $31.52 | $31.54 | $28.21 | 6,476 |
2019-07-12 | $31.51 | $31.61 | $31.49 | $31.57 | $28.24 | 13,802 |
2019-07-11 | $31.96 | $31.96 | $31.50 | $31.58 | $28.24 | 6,394 |
2019-07-10 | $31.80 | $32.03 | $31.80 | $31.98 | $28.60 | 7,604 |
2019-07-09 | $31.56 | $31.79 | $31.56 | $31.79 | $28.43 | 8,588 |
2019-07-08 | $31.57 | $31.63 | $31.53 | $31.62 | $28.28 | 5,455 |
2019-07-05 | $31.15 | $31.51 | $31.12 | $31.49 | $28.17 | 3,069 |
2019-07-03 | $31.48 | $31.59 | $31.48 | $31.58 | $28.25 | 10,503 |
2019-07-02 | $31.16 | $31.24 | $31.16 | $31.24 | $27.94 | 4,875 |
2019-07-01 | $30.74 | $30.85 | $30.42 | $30.78 | $27.53 | 5,591 |
2019-06-28 | $30.69 | $30.86 | $30.69 | $30.73 | $27.49 | 4,053 |
2019-06-27 | $30.48 | $30.54 | $30.42 | $30.54 | $27.31 | 7,003 |
2019-06-26 | $30.63 | $30.63 | $30.19 | $30.26 | $27.07 | 7,956 |
2019-06-25 | $31.32 | $31.36 | $30.84 | $30.84 | $27.58 | 11,010 |
2019-06-24 | $31.33 | $31.35 | $31.18 | $31.23 | $27.93 | 67,997 |
2019-06-21 | $31.31 | $31.40 | $31.30 | $31.40 | $28.09 | 4,708 |
2019-06-20 | $31.76 | $31.84 | $31.76 | $31.80 | $28.45 | 1,111 |
2019-06-19 | $31.81 | $31.81 | $31.34 | $31.66 | $28.32 | 6,962 |
2019-06-18 | $31.68 | $31.68 | $31.32 | $31.44 | $28.12 | 8,644 |
2019-06-17 | $31.38 | $31.50 | $31.38 | $31.50 | $28.18 | 5,724 |
2019-06-14 | $31.34 | $31.34 | $31.21 | $31.26 | $27.96 | 2,861 |
2019-06-13 | $31.11 | $31.20 | $31.10 | $31.20 | $27.91 | 4,235 |
2019-06-12 | $31.01 | $31.07 | $31.01 | $31.04 | $27.76 | 7,693 |
2019-06-11 | $30.74 | $30.97 | $30.74 | $30.97 | $27.70 | 4,040 |
2019-06-10 | $30.86 | $30.95 | $30.83 | $30.93 | $27.66 | 3,118 |
2019-06-07 | $31.00 | $31.17 | $31.00 | $31.02 | $27.75 | 10,924 |
2019-06-06 | $30.80 | $30.87 | $30.64 | $30.87 | $27.62 | 4,726 |
2019-06-05 | $30.05 | $30.77 | $30.05 | $30.77 | $27.53 | 15,200 |
2019-06-04 | $30.09 | $30.15 | $29.91 | $30.15 | $26.97 | 6,258 |
2019-06-03 | $30.19 | $30.30 | $30.13 | $30.30 | $27.10 | 6,889 |
2019-05-31 | $29.97 | $30.37 | $29.97 | $30.24 | $27.05 | 3,373 |
2019-05-30 | $30.19 | $30.25 | $30.08 | $30.11 | $26.93 | 11,726 |
2019-05-29 | $30.59 | $30.59 | $30.00 | $30.08 | $26.90 | 8,869 |
2019-05-28 | $31.02 | $31.02 | $30.50 | $30.50 | $27.29 | 7,732 |
2019-05-24 | $30.83 | $30.83 | $30.71 | $30.75 | $27.51 | 2,896 |
2019-05-23 | $30.58 | $30.66 | $30.57 | $30.64 | $27.41 | 3,841 |
2019-05-22 | $30.63 | $30.70 | $30.59 | $30.67 | $27.43 | 2,487 |
2019-05-21 | $30.51 | $30.66 | $30.51 | $30.61 | $27.38 | 5,685 |
2019-05-20 | $30.58 | $30.58 | $30.25 | $30.31 | $27.11 | 4,410 |
2019-05-17 | $30.69 | $30.70 | $30.59 | $30.70 | $27.46 | 3,384 |
2019-05-16 | $30.74 | $30.85 | $30.71 | $30.72 | $27.48 | 4,296 |
2019-05-15 | $30.56 | $30.63 | $30.56 | $30.57 | $27.34 | 1,760 |
2019-05-14 | $30.40 | $30.41 | $30.35 | $30.39 | $27.18 | 4,145 |
2019-05-13 | $30.39 | $30.39 | $30.15 | $30.25 | $27.05 | 4,887 |
2019-05-10 | $30.13 | $30.36 | $30.02 | $30.36 | $27.16 | 1,463 |
2019-05-09 | $29.92 | $30.08 | $29.92 | $30.08 | $26.91 | 2,400 |
2019-05-08 | $30.15 | $30.15 | $29.96 | $29.96 | $26.80 | 36,807 |
2019-05-07 | $30.40 | $30.40 | $30.01 | $30.01 | $26.84 | 4,450 |
2019-05-06 | $30.26 | $30.63 | $30.26 | $30.57 | $27.35 | 12,913 |
2019-05-03 | $30.36 | $30.66 | $30.36 | $30.64 | $27.41 | 8,418 |
2019-05-02 | $30.64 | $30.64 | $30.28 | $30.37 | $27.17 | 10,705 |
2019-05-01 | $30.52 | $30.61 | $30.34 | $30.39 | $27.18 | 4,173 |
2019-04-30 | $30.03 | $30.27 | $29.99 | $30.24 | $27.05 | 24,711 |
2019-04-29 | $30.20 | $30.20 | $29.93 | $29.96 | $26.80 | 8,142 |
2019-04-26 | $30.23 | $30.25 | $30.14 | $30.21 | $27.03 | 5,476 |
2019-04-25 | $29.92 | $30.07 | $29.91 | $30.07 | $26.90 | 16,651 |
2019-04-24 | $29.96 | $30.07 | $29.90 | $30.05 | $26.88 | 18,440 |
2019-04-23 | $29.45 | $29.79 | $29.45 | $29.77 | $26.63 | 15,836 |
2019-04-22 | $29.43 | $29.43 | $29.07 | $29.33 | $26.24 | 15,824 |
2019-04-18 | $29.51 | $29.71 | $29.45 | $29.67 | $26.54 | 7,285 |
2019-04-17 | $29.45 | $29.59 | $29.31 | $29.39 | $26.29 | 7,323 |
2019-04-16 | $30.13 | $30.14 | $29.69 | $29.70 | $26.56 | 10,405 |
2019-04-15 | $30.35 | $30.38 | $30.29 | $30.37 | $27.16 | 6,043 |
2019-04-12 | $30.26 | $30.50 | $30.22 | $30.50 | $27.28 | 22,627 |
2019-04-11 | $30.41 | $30.44 | $30.24 | $30.36 | $27.15 | 8,249 |
2019-04-10 | $30.28 | $30.39 | $30.23 | $30.35 | $27.14 | 10,467 |
2019-04-09 | $30.15 | $30.17 | $30.00 | $30.00 | $26.84 | 7,151 |
2019-04-08 | $30.39 | $30.44 | $30.37 | $30.43 | $27.03 | 8,523 |
2019-04-05 | $30.48 | $30.58 | $30.44 | $30.57 | $27.16 | 5,562 |
2019-04-04 | $30.42 | $30.46 | $30.32 | $30.46 | $27.06 | 5,181 |
2019-04-03 | $30.40 | $30.59 | $30.40 | $30.50 | $27.10 | 10,883 |
2019-04-02 | $30.30 | $30.50 | $30.21 | $30.50 | $27.10 | 6,566 |
2019-04-01 | $30.03 | $30.30 | $29.89 | $30.30 | $26.91 | 16,932 |
2019-03-29 | $30.39 | $30.39 | $30.20 | $30.21 | $26.84 | 2,809 |
2019-03-28 | $30.17 | $30.38 | $30.07 | $30.38 | $26.99 | 2,940 |
2019-03-27 | $30.12 | $30.15 | $30.06 | $30.07 | $26.71 | 4,891 |
2019-03-26 | $30.07 | $30.11 | $30.00 | $30.11 | $26.75 | 3,470 |
2019-03-25 | $29.90 | $29.91 | $29.81 | $29.81 | $26.48 | 14,416 |
2019-03-22 | $30.22 | $30.22 | $29.83 | $29.83 | $26.49 | 6,923 |
2019-03-21 | $29.89 | $30.09 | $29.89 | $30.02 | $26.66 | 2,797 |
2019-03-20 | $29.34 | $29.71 | $29.28 | $29.52 | $26.23 | 2,873 |
2019-03-19 | $29.54 | $29.58 | $29.37 | $29.44 | $26.15 | 1,454 |
2019-03-18 | $29.63 | $29.94 | $29.55 | $29.65 | $26.29 | 4,266 |
2019-03-15 | $29.92 | $29.94 | $29.78 | $29.78 | $26.41 | 1,719 |
2019-03-14 | $29.81 | $29.90 | $29.77 | $29.90 | $26.51 | 3,829 |
2019-03-13 | $29.97 | $29.97 | $29.85 | $29.85 | $26.47 | 4,948 |
2019-03-12 | $29.63 | $29.77 | $29.63 | $29.72 | $26.36 | 3,432 |
2019-03-11 | $29.39 | $29.58 | $29.29 | $29.58 | $26.23 | 1,569 |
2019-03-08 | $29.15 | $29.23 | $29.15 | $29.23 | $25.92 | 793 |
2019-03-07 | $29.34 | $29.46 | $29.16 | $29.16 | $25.86 | 4,770 |
2019-03-06 | $29.41 | $29.41 | $29.24 | $29.28 | $25.96 | 1,526 |
2019-03-05 | $29.36 | $29.53 | $29.36 | $29.42 | $26.09 | 6,150 |
2019-03-04 | $29.15 | $29.29 | $29.03 | $29.29 | $25.97 | 3,539 |
2019-03-01 | $29.08 | $29.19 | $28.98 | $29.17 | $25.87 | 9,906 |
2019-02-28 | $29.23 | $29.52 | $29.22 | $29.27 | $25.96 | 6,373 |
2019-02-27 | $29.19 | $29.21 | $29.00 | $29.18 | $25.87 | 10,165 |
2019-02-26 | $29.40 | $29.45 | $29.37 | $29.37 | $26.05 | 7,436 |
2019-02-25 | $29.61 | $29.61 | $29.42 | $29.45 | $26.11 | 5,638 |
2019-02-22 | $29.73 | $29.73 | $29.63 | $29.68 | $26.32 | 8,447 |
2019-02-21 | $29.40 | $29.50 | $29.36 | $29.50 | $26.16 | 4,890 |
2019-02-20 | $29.42 | $29.48 | $29.36 | $29.43 | $26.10 | 7,206 |
2019-02-19 | $29.44 | $29.67 | $29.44 | $29.62 | $26.27 | 14,999 |
2019-02-15 | $29.51 | $29.55 | $29.47 | $29.55 | $26.20 | 5,643 |
2019-02-14 | $29.34 | $29.44 | $29.34 | $29.38 | $26.05 | 3,506 |
2019-02-13 | $29.16 | $29.29 | $29.12 | $29.28 | $25.96 | 6,691 |
2019-02-12 | $29.13 | $29.14 | $29.11 | $29.12 | $25.82 | 7,683 |
2019-02-11 | $29.33 | $29.41 | $29.29 | $29.35 | $26.03 | 3,022 |
2019-02-08 | $29.38 | $29.38 | $29.15 | $29.24 | $25.93 | 11,035 |
2019-02-07 | $29.00 | $29.25 | $29.00 | $29.23 | $25.92 | 5,522 |
2019-02-06 | $28.89 | $28.98 | $28.87 | $28.92 | $25.65 | 13,272 |
2019-02-05 | $29.25 | $29.25 | $28.83 | $29.07 | $25.78 | 29,294 |
2019-02-04 | $28.67 | $28.92 | $28.67 | $28.92 | $25.65 | 3,229 |
2019-02-01 | $28.65 | $28.67 | $28.42 | $28.67 | $25.42 | 5,906 |
2019-01-31 | $28.60 | $28.81 | $28.42 | $28.81 | $25.55 | 12,639 |
2019-01-30 | $28.70 | $28.74 | $28.56 | $28.60 | $25.37 | 33,023 |
2019-01-29 | $28.31 | $28.39 | $28.30 | $28.39 | $25.18 | 11,872 |
2019-01-28 | $27.90 | $28.18 | $27.90 | $28.13 | $24.95 | 19,305 |
2019-01-25 | $27.48 | $27.83 | $27.48 | $27.83 | $24.68 | 4,977 |
2019-01-24 | $27.53 | $27.54 | $27.49 | $27.49 | $24.38 | 42,851 |
2019-01-23 | $27.42 | $27.45 | $27.34 | $27.44 | $24.34 | 6,283 |
2019-01-22 | $27.31 | $27.38 | $27.31 | $27.38 | $24.28 | 11,948 |
2019-01-18 | $27.40 | $27.52 | $27.40 | $27.50 | $24.38 | 7,894 |
2019-01-17 | $27.36 | $27.43 | $27.29 | $27.43 | $24.33 | 8,821 |
2019-01-16 | $27.15 | $27.36 | $27.10 | $27.32 | $24.23 | 6,863 |
2019-01-15 | $27.04 | $27.12 | $27.03 | $27.09 | $24.03 | 4,541 |
2019-01-14 | $26.95 | $26.97 | $26.74 | $26.83 | $23.79 | 16,460 |
2019-01-11 | $26.80 | $26.98 | $26.77 | $26.93 | $23.88 | 20,101 |
2019-01-10 | $26.46 | $26.84 | $26.46 | $26.84 | $23.80 | 11,237 |
2019-01-09 | $26.42 | $26.48 | $26.24 | $26.46 | $23.46 | 17,667 |
2019-01-08 | $26.09 | $26.51 | $26.08 | $26.50 | $23.50 | 28,782 |
2019-01-07 | $25.84 | $26.02 | $25.84 | $25.92 | $22.98 | 25,247 |
2019-01-04 | $25.70 | $25.81 | $25.62 | $25.67 | $22.77 | 16,533 |
2019-01-03 | $25.35 | $25.67 | $25.33 | $25.33 | $22.46 | 16,977 |
2019-01-02 | $26.10 | $26.10 | $25.08 | $25.21 | $22.35 | 7,889 |
2018-12-31 | $25.75 | $25.83 | $25.68 | $25.83 | $22.90 | 25,693 |
2018-12-28 | $25.87 | $25.92 | $25.64 | $25.74 | $22.83 | 18,170 |
2018-12-27 | $25.06 | $25.68 | $25.04 | $25.62 | $22.72 | 45,196 |
2018-12-26 | $24.78 | $25.66 | $24.78 | $25.66 | $22.75 | 18,273 |
2018-12-24 | $25.57 | $25.57 | $24.89 | $24.89 | $22.07 | 4,076 |
2018-12-21 | $26.71 | $26.71 | $25.94 | $25.94 | $23.00 | 32,139 |
2018-12-20 | $26.51 | $26.61 | $26.20 | $26.20 | $23.23 | 7,367 |
2018-12-19 | $26.94 | $26.94 | $26.55 | $26.59 | $23.58 | 12,763 |
2018-12-18 | $27.31 | $27.37 | $27.15 | $27.23 | $23.92 | 9,588 |
2018-12-17 | $27.80 | $27.81 | $26.99 | $26.99 | $23.70 | 6,046 |
2018-12-14 | $27.98 | $27.98 | $27.80 | $27.95 | $24.55 | 7,284 |
2018-12-13 | $28.16 | $28.16 | $27.98 | $28.00 | $24.59 | 3,718 |
2018-12-12 | $28.40 | $28.40 | $27.77 | $27.77 | $24.39 | 23,399 |
2018-12-11 | $28.50 | $28.50 | $28.31 | $28.31 | $24.86 | 39,200 |
2018-12-10 | $28.12 | $28.37 | $28.07 | $28.30 | $24.85 | 6,404 |
2018-12-07 | $28.74 | $28.74 | $28.42 | $28.52 | $25.05 | 41,161 |
2018-12-06 | $27.89 | $28.84 | $27.75 | $28.84 | $25.33 | 25,116 |
2018-12-04 | $28.61 | $28.62 | $28.11 | $28.13 | $24.71 | 10,350 |
2018-12-03 | $28.11 | $28.56 | $28.11 | $28.51 | $25.04 | 12,631 |
2018-11-30 | $28.26 | $28.40 | $28.13 | $28.40 | $24.94 | 18,126 |
2018-11-29 | $27.84 | $28.29 | $27.84 | $28.29 | $24.85 | 8,712 |
2018-11-28 | $27.96 | $28.19 | $27.96 | $28.15 | $24.72 | 29,376 |
2018-11-27 | $27.76 | $27.93 | $27.76 | $27.93 | $24.53 | 63,082 |
2018-11-26 | $28.32 | $28.32 | $27.71 | $27.79 | $24.41 | 4,937 |
2018-11-23 | $27.66 | $27.85 | $27.66 | $27.85 | $24.46 | 1,939 |
2018-11-21 | $27.94 | $28.05 | $27.84 | $27.84 | $24.45 | 3,772 |
2018-11-20 | $27.32 | $27.91 | $27.32 | $27.83 | $24.44 | 29,261 |
2018-11-19 | $28.07 | $28.07 | $27.73 | $27.88 | $24.49 | 5,735 |
2018-11-16 | $27.76 | $27.94 | $27.75 | $27.94 | $24.54 | 9,785 |
2018-11-15 | $27.52 | $27.68 | $27.50 | $27.57 | $24.22 | 25,703 |
2018-11-14 | $27.93 | $27.97 | $27.77 | $27.85 | $24.46 | 5,700 |
2018-11-13 | $28.03 | $28.03 | $27.81 | $27.97 | $24.57 | 22,334 |
2018-11-12 | $27.99 | $28.11 | $27.93 | $27.93 | $24.53 | 11,002 |
2018-11-09 | $27.90 | $27.95 | $27.74 | $27.83 | $24.44 | 27,227 |
2018-11-08 | $27.78 | $27.89 | $27.71 | $27.88 | $24.49 | 16,190 |
2018-11-07 | $27.69 | $27.85 | $27.68 | $27.85 | $24.46 | 17,354 |
2018-11-06 | $27.45 | $27.48 | $27.39 | $27.45 | $24.11 | 10,217 |
2018-11-05 | $27.40 | $27.43 | $27.28 | $27.28 | $23.96 | 5,003 |
2018-11-02 | $26.87 | $27.00 | $26.83 | $27.00 | $23.71 | 7,711 |
2018-11-01 | $26.69 | $27.27 | $26.69 | $27.20 | $23.89 | 3,877 |
2018-10-31 | $27.27 | $27.39 | $27.08 | $27.11 | $23.81 | 6,010 |
2018-10-30 | $27.58 | $27.58 | $27.31 | $27.43 | $24.09 | 4,203 |
2018-10-29 | $27.28 | $27.28 | $27.19 | $27.19 | $23.88 | 1,042 |
2018-10-26 | $26.92 | $27.08 | $26.81 | $27.00 | $23.71 | 8,586 |
2018-10-25 | $27.27 | $27.57 | $27.27 | $27.55 | $24.20 | 3,133 |
2018-10-24 | $27.14 | $27.35 | $27.12 | $27.23 | $23.92 | 10,795 |
2018-10-23 | $26.62 | $27.03 | $26.62 | $26.93 | $23.65 | 13,198 |
2018-10-22 | $27.07 | $27.08 | $26.80 | $26.80 | $23.54 | 3,155 |
2018-10-19 | $27.14 | $27.16 | $27.08 | $27.14 | $23.83 | 7,903 |
2018-10-18 | $27.16 | $27.16 | $26.91 | $27.02 | $23.73 | 4,046 |
2018-10-17 | $26.93 | $27.18 | $26.86 | $27.04 | $23.75 | 15,515 |
2018-10-16 | $26.77 | $27.14 | $26.77 | $27.11 | $23.81 | 73,410 |
2018-10-15 | $26.67 | $26.77 | $26.57 | $26.57 | $23.34 | 16,037 |
2018-10-12 | $26.66 | $26.66 | $26.27 | $26.37 | $23.16 | 9,191 |
2018-10-11 | $27.11 | $27.11 | $26.57 | $26.59 | $23.35 | 29,830 |
2018-10-10 | $27.68 | $27.68 | $27.38 | $27.38 | $24.05 | 11,265 |
2018-10-09 | $27.62 | $27.72 | $27.55 | $27.67 | $24.30 | 22,166 |
2018-10-08 | $27.45 | $27.64 | $27.43 | $27.61 | $24.25 | 16,191 |
2018-10-05 | $27.27 | $27.28 | $27.10 | $27.17 | $23.86 | 15,822 |
2018-10-04 | $27.21 | $27.22 | $27.10 | $27.14 | $23.84 | 22,678 |
2018-10-03 | $27.77 | $27.77 | $27.38 | $27.44 | $24.10 | 4,454 |
2018-10-02 | $27.44 | $27.83 | $27.44 | $27.71 | $24.34 | 24,154 |
2018-10-01 | $27.88 | $28.00 | $27.74 | $27.79 | $24.41 | 7,504 |
2018-09-28 | $27.61 | $27.94 | $27.61 | $27.90 | $24.50 | 11,240 |
2018-09-27 | $27.62 | $27.69 | $27.54 | $27.63 | $24.27 | 9,830 |
2018-09-26 | $27.72 | $27.75 | $27.66 | $27.66 | $24.29 | 1,443 |
2018-09-25 | $27.81 | $27.88 | $27.78 | $27.86 | $24.47 | 14,393 |
2018-09-24 | $27.98 | $27.98 | $27.68 | $27.79 | $24.41 | 7,001 |
2018-09-21 | $28.37 | $28.49 | $28.30 | $28.37 | $24.92 | 4,342 |
2018-09-20 | $28.07 | $28.34 | $28.00 | $28.34 | $24.89 | 5,290 |
2018-09-19 | $28.24 | $28.24 | $28.00 | $28.00 | $24.59 | 4,919 |
2018-09-18 | $28.87 | $28.87 | $28.40 | $28.43 | $24.97 | 10,961 |
2018-09-17 | $28.73 | $28.73 | $28.62 | $28.73 | $25.08 | 3,071 |
2018-09-14 | $28.52 | $28.57 | $28.51 | $28.55 | $24.92 | 7,369 |
2018-09-13 | $28.74 | $28.80 | $28.71 | $28.78 | $25.12 | 5,119 |
2018-09-12 | $29.16 | $29.16 | $28.61 | $28.61 | $24.97 | 7,629 |
2018-09-11 | $28.63 | $28.73 | $28.58 | $28.67 | $25.02 | 7,984 |
2018-09-10 | $28.66 | $28.73 | $28.63 | $28.69 | $25.04 | 7,771 |
2018-09-07 | $28.60 | $28.60 | $28.48 | $28.52 | $24.89 | 4,945 |
2018-09-06 | $28.78 | $28.83 | $28.77 | $28.79 | $25.13 | 18,436 |
2018-09-05 | $28.64 | $28.79 | $28.64 | $28.72 | $25.07 | 4,422 |
2018-09-04 | $29.12 | $29.12 | $28.46 | $28.46 | $24.84 | 9,303 |
2018-08-31 | $28.82 | $28.89 | $28.75 | $28.89 | $25.22 | 10,653 |
2018-08-30 | $28.88 | $28.91 | $28.82 | $28.83 | $25.16 | 8,642 |
2018-08-29 | $28.93 | $29.00 | $28.90 | $29.00 | $25.31 | 3,522 |
2018-08-28 | $28.60 | $28.93 | $28.60 | $28.93 | $25.25 | 5,680 |
2018-08-27 | $28.78 | $28.78 | $28.49 | $28.59 | $24.95 | 11,963 |
2018-08-24 | $28.52 | $28.69 | $28.51 | $28.69 | $25.04 | 34,196 |
2018-08-23 | $28.56 | $28.57 | $28.51 | $28.51 | $24.88 | 10,135 |
2018-08-22 | $28.54 | $28.58 | $28.44 | $28.57 | $24.94 | 3,526 |
2018-08-21 | $29.12 | $29.12 | $28.66 | $28.71 | $25.05 | 8,461 |
2018-08-20 | $28.95 | $29.03 | $28.85 | $28.90 | $25.22 | 18,820 |
2018-08-17 | $28.80 | $28.87 | $28.80 | $28.87 | $25.20 | 16,506 |
2018-08-16 | $28.49 | $28.64 | $28.49 | $28.59 | $24.95 | 34,902 |
2018-08-15 | $28.29 | $28.42 | $28.29 | $28.41 | $24.80 | 10,169 |
2018-08-14 | $28.16 | $28.26 | $28.15 | $28.21 | $24.62 | 18,193 |
2018-08-13 | $27.86 | $28.05 | $27.86 | $28.02 | $24.46 | 13,727 |
2018-08-10 | $28.20 | $28.21 | $28.12 | $28.12 | $24.54 | 25,857 |
2018-08-09 | $28.34 | $28.39 | $28.32 | $28.34 | $24.73 | 5,653 |
2018-08-08 | $28.25 | $28.38 | $28.25 | $28.33 | $24.73 | 22,107 |
2018-08-07 | $28.30 | $28.40 | $28.30 | $28.38 | $24.77 | 15,955 |
2018-08-06 | $28.78 | $28.78 | $28.44 | $28.44 | $24.82 | 18,260 |
2018-08-03 | $28.33 | $28.51 | $28.33 | $28.51 | $24.88 | 11,159 |
2018-08-02 | $28.48 | $28.48 | $28.14 | $28.21 | $24.62 | 17,609 |
2018-08-01 | $27.88 | $28.24 | $27.85 | $28.24 | $24.65 | 8,859 |
2018-07-31 | $27.81 | $28.17 | $27.81 | $28.06 | $24.49 | 38,620 |
2018-07-30 | $27.59 | $27.59 | $27.55 | $27.56 | $24.06 | 20,948 |
2018-07-27 | $27.62 | $27.64 | $27.56 | $27.60 | $24.09 | 14,093 |
2018-07-26 | $27.76 | $27.87 | $27.76 | $27.87 | $24.33 | 15,390 |
2018-07-25 | $27.69 | $27.69 | $27.62 | $27.66 | $24.14 | 15,223 |
2018-07-24 | $27.62 | $27.65 | $27.52 | $27.58 | $24.07 | 15,182 |
2018-07-23 | $27.86 | $27.86 | $27.62 | $27.74 | $24.21 | 47,801 |
2018-07-20 | $27.75 | $27.83 | $27.71 | $27.80 | $24.26 | 6,264 |
2018-07-19 | $28.10 | $28.11 | $27.69 | $28.02 | $24.46 | 32,587 |
2018-07-18 | $27.62 | $27.74 | $27.62 | $27.74 | $24.21 | 49,147 |
2018-07-17 | $27.98 | $27.98 | $27.74 | $27.85 | $24.31 | 55,477 |
2018-07-16 | $28.02 | $28.07 | $28.02 | $28.06 | $24.49 | 22,621 |
2018-07-13 | $28.28 | $28.28 | $28.23 | $28.23 | $24.64 | 35,533 |
2018-07-12 | $28.20 | $28.29 | $28.17 | $28.24 | $24.65 | 34,817 |
2018-07-11 | $28.28 | $28.29 | $28.17 | $28.21 | $24.62 | 27,231 |
2018-07-10 | $28.23 | $28.30 | $28.20 | $28.20 | $24.61 | 19,931 |
2018-07-09 | $28.36 | $28.36 | $28.09 | $28.13 | $24.55 | 18,548 |
2018-07-06 | $28.33 | $28.39 | $28.32 | $28.32 | $24.72 | 8,717 |
2018-07-05 | $27.95 | $28.13 | $27.95 | $28.12 | $24.54 | 50,339 |
2018-07-03 | $27.95 | $28.12 | $27.92 | $27.98 | $24.42 | 19,119 |
2018-07-02 | $27.92 | $27.92 | $27.50 | $27.71 | $24.19 | 9,133 |
2018-06-29 | $27.73 | $28.04 | $27.73 | $27.92 | $24.37 | 10,048 |
2018-06-28 | $27.66 | $27.84 | $27.56 | $27.83 | $24.29 | 16,792 |
2018-06-27 | $27.82 | $27.82 | $27.63 | $27.64 | $24.12 | 19,766 |
2018-06-26 | $27.73 | $27.83 | $27.72 | $27.78 | $24.25 | 9,993 |
2018-06-25 | $27.63 | $27.74 | $27.63 | $27.74 | $24.21 | 5,129 |
2018-06-22 | $27.72 | $27.73 | $27.56 | $27.73 | $24.20 | 29,838 |
2018-06-21 | $27.42 | $27.56 | $27.42 | $27.51 | $24.01 | 12,452 |
2018-06-20 | $27.40 | $27.46 | $27.40 | $27.41 | $23.92 | 15,001 |
2018-06-19 | $27.50 | $27.50 | $27.14 | $27.15 | $23.70 | 9,165 |
2018-06-18 | $27.27 | $27.31 | $27.14 | $27.25 | $23.72 | 20,731 |
2018-06-15 | $27.44 | $27.45 | $27.31 | $27.31 | $23.77 | 5,194 |
2018-06-14 | $27.22 | $27.39 | $27.22 | $27.32 | $23.78 | 6,272 |
2018-06-13 | $27.39 | $27.40 | $27.05 | $27.06 | $23.55 | 11,085 |
2018-06-12 | $27.45 | $27.61 | $27.44 | $27.54 | $23.97 | 16,748 |
2018-06-11 | $27.40 | $27.41 | $27.37 | $27.37 | $23.82 | 10,504 |
2018-06-08 | $27.40 | $27.43 | $27.40 | $27.43 | $23.88 | 1,730 |
2018-06-07 | $27.36 | $27.38 | $27.30 | $27.37 | $23.82 | 8,833 |
2018-06-06 | $27.36 | $27.36 | $27.19 | $27.35 | $23.81 | 12,908 |
2018-06-05 | $27.42 | $27.42 | $27.27 | $27.35 | $23.81 | 27,621 |
2018-06-04 | $27.14 | $27.36 | $27.11 | $27.36 | $23.82 | 7,097 |
2018-06-01 | $27.01 | $27.22 | $26.98 | $27.16 | $23.64 | 32,209 |
2018-05-31 | $27.05 | $27.07 | $26.93 | $27.04 | $23.54 | 16,072 |
2018-05-30 | $26.95 | $27.11 | $26.95 | $27.09 | $23.58 | 14,093 |
2018-05-29 | $26.84 | $26.84 | $26.50 | $26.64 | $23.19 | 17,450 |
2018-05-25 | $26.51 | $26.60 | $26.49 | $26.50 | $23.07 | 14,325 |
2018-05-24 | $26.43 | $26.45 | $26.33 | $26.43 | $23.01 | 26,025 |
2018-05-23 | $26.27 | $26.60 | $26.27 | $26.49 | $23.06 | 18,460 |
2018-05-22 | $26.10 | $26.24 | $26.10 | $26.21 | $22.81 | 88,113 |
2018-05-21 | $26.11 | $26.19 | $25.84 | $26.13 | $22.74 | 29,586 |
2018-05-18 | $25.81 | $25.86 | $25.81 | $25.86 | $22.51 | 64,205 |
2018-05-17 | $25.94 | $25.95 | $25.80 | $25.84 | $22.49 | 35,348 |
2018-05-16 | $26.15 | $26.15 | $26.02 | $26.02 | $22.65 | 58,177 |
2018-05-15 | $26.24 | $26.24 | $26.07 | $26.07 | $22.69 | 97,955 |
2018-05-14 | $26.73 | $26.73 | $26.53 | $26.59 | $23.14 | 26,247 |
2018-05-11 | $26.96 | $26.96 | $26.82 | $26.83 | $23.35 | 25,484 |
2018-05-10 | $26.83 | $26.88 | $26.79 | $26.88 | $23.40 | 39,115 |
2018-05-09 | $26.55 | $26.69 | $26.54 | $26.69 | $23.23 | 17,067 |
2018-05-08 | $26.68 | $26.68 | $26.68 | $26.68 | $23.22 | 156 |
2018-05-07 | $26.51 | $26.68 | $26.51 | $26.68 | $23.22 | 18,824 |
2018-05-04 | $26.50 | $26.51 | $26.48 | $26.49 | $23.06 | 47,536 |
2018-05-03 | $26.22 | $26.27 | $26.21 | $26.21 | $22.81 | 18,780 |
2018-05-02 | $26.00 | $26.31 | $26.00 | $26.22 | $22.82 | 34,885 |
2018-05-01 | $26.07 | $26.38 | $26.07 | $26.38 | $22.96 | 40,542 |
2018-04-30 | $26.21 | $26.22 | $26.12 | $26.12 | $22.74 | 28,732 |
2018-04-27 | $26.13 | $26.21 | $26.13 | $26.21 | $22.81 | 57,282 |
2018-04-26 | $25.67 | $25.80 | $25.67 | $25.77 | $22.43 | 52,470 |
2018-04-25 | $25.24 | $25.43 | $25.24 | $25.42 | $22.13 | 190,403 |
2018-04-24 | $25.42 | $25.44 | $25.36 | $25.41 | $22.12 | 27,660 |
2018-04-23 | $25.36 | $25.36 | $25.21 | $25.29 | $22.01 | 13,020 |
2018-04-20 | $25.46 | $25.46 | $25.33 | $25.35 | $22.07 | 94,940 |
2018-04-19 | $25.52 | $25.58 | $25.39 | $25.57 | $22.26 | 37,996 |
2018-04-18 | $25.98 | $25.99 | $25.91 | $25.93 | $22.57 | 31,467 |
2018-04-17 | $26.05 | $26.05 | $25.87 | $26.02 | $22.65 | 21,006 |
2018-04-16 | $25.63 | $25.72 | $25.46 | $25.68 | $22.35 | 76,174 |
2018-04-13 | $25.34 | $25.45 | $25.34 | $25.42 | $22.13 | 51,550 |
2018-04-12 | $25.36 | $25.36 | $25.31 | $25.33 | $22.05 | 43,966 |
2018-04-11 | $25.72 | $25.72 | $25.64 | $25.64 | $22.32 | 61,274 |
2018-04-10 | $25.66 | $25.68 | $25.55 | $25.59 | $22.27 | 35,579 |
2018-04-09 | $25.64 | $25.69 | $25.57 | $25.58 | $22.27 | 87,634 |
2018-04-06 | $25.63 | $25.82 | $25.60 | $25.60 | $22.28 | 79,046 |
2018-04-05 | $25.73 | $25.76 | $25.73 | $25.76 | $22.42 | 41,609 |
2018-04-04 | $25.62 | $25.90 | $25.62 | $25.90 | $22.54 | 22,225 |
2018-04-03 | $25.57 | $25.72 | $25.52 | $25.67 | $22.34 | 64,823 |
2018-04-02 | $25.42 | $25.51 | $25.32 | $25.41 | $22.12 | 30,613 |
2018-03-29 | $25.28 | $25.28 | $25.28 | $25.28 | $22.00 | 0 |
2018-03-28 | $25.28 | $25.28 | $25.28 | $25.28 | $22.00 | 0 |
2018-03-27 | $25.09 | $25.28 | $25.09 | $25.28 | $22.00 | 799 |
U.S. Diversified Real Estate ETF (PPTY) News Headlines
Recent U.S. Diversified Real Estate ETF (PPTY) News
Similar Companies to U.S. Diversified Real Estate ETF (PPTY) 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 | -- | -- | -- |