Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.19 ($0.16) 0.32%
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF - Daily Information
Click for more stock information on Xtrackers Russell 1000 US Quality at a Reasonable Price ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.24 |
Previous Close | $50.19 |
High | $50.24 |
Low | $49.70 |
Adjusted Open | $50.24 |
Previous Adjusted Close | $50.19 |
Adjusted High | $50.24 |
Adjusted Low | $49.70 |
About Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the equity market performance of companies in the United States selected on the investment style criteria (“factors”) of quality and value. The companies eligible for the Underlying Index are derived from its starting universe, the Russell 1000 Index, which is comprised of large-cap equity securities from issuers in the United States. The index provider, FTSE International Limited (“Index Provider”), selects companies for the Underlying Index using a proprietary rules-based multi-factor selection and weighting process designed to increase the Underlying Index’s exposure, relative to the starting universe, to companies demonstrating the following factors: Quality. The quality score is calculated from a company’s leverage and profitability (e.g., return on assets, asset turnover and accruals). The Index Provider’s methodology for measuring the quality factor attempts to identify stocks that are characterized by low debt, stable earnings growth, and other “quality” metrics, with the expectation that these will provide the possibility of excess returns. Value. The value score is calculated based on a company’s valuation ratios (e.g., cash-flow yield, earnings yield and country relative sales to price). Value investing generally refers to a strategy that buys stocks whose price is lower than the fundamental value of the stock. The Index Provider’s methodology for measuring the value factor attempts to identify stocks that have low prices relative to their fundamental value and that provide the possibility of excess returns. Companies are weighted based on their relative exposure to both factors with an increased exposure (or, a “tilt”) of 2.0x (i.e., a doubling) applied to the quality factor. In this way, the Fund seeks to provide quality at a reasonable price (“QARP”). Companies that do not display meaningful characteristics of both factors are not eligible for inclusion in the Underlying Index. The Underlying Index is rebalanced annually in June, and thus the Fund rebalances its portfolio in corresponding fashion. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities of the Underlying Index. As of October 31, 2018, the Underlying Index consisted of 375 securities, with an average market capitalization of approximately $46.8 billion and a minimum market capitalization of approximately $962.9 million, from issuers in the United States. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of issuers from the United States. As of October 31, 2018, the Underlying Index was solely comprised of securities of issuers from the United States. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the information technology (19%), and healthcare (15.9%) sectors.
Invest in Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
Historical Stock Data for Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $50.24 | $50.24 | $49.70 | $50.19 | $50.19 | 2,140 |
2025-04-25 | $49.62 | $50.03 | $49.62 | $50.03 | $50.03 | 1,934 |
2025-04-24 | $49.42 | $49.94 | $49.42 | $49.94 | $49.94 | 492 |
2025-04-23 | $49.30 | $49.65 | $49.13 | $49.29 | $49.29 | 1,397 |
2025-04-22 | $47.96 | $48.73 | $47.96 | $48.72 | $48.72 | 2,615 |
2025-04-21 | $47.57 | $47.57 | $47.10 | $47.50 | $47.50 | 3,224 |
2025-04-17 | $48.53 | $49.00 | $48.44 | $48.62 | $48.62 | 7,028 |
2025-04-16 | $49.29 | $49.35 | $48.25 | $48.52 | $48.52 | 5,501 |
2025-04-15 | $49.69 | $49.83 | $49.36 | $49.36 | $49.36 | 3,710 |
2025-04-14 | $50.12 | $50.12 | $49.45 | $49.67 | $49.67 | 1,315 |
2025-04-11 | $48.45 | $49.45 | $48.45 | $49.08 | $49.08 | 6,011 |
2025-04-10 | $49.20 | $49.20 | $48.47 | $48.56 | $48.56 | 3,041 |
2025-04-09 | $45.87 | $49.94 | $45.87 | $49.94 | $49.94 | 6,459 |
2025-04-08 | $47.89 | $47.90 | $46.05 | $46.26 | $46.26 | 3,951 |
2025-04-07 | $45.67 | $47.22 | $45.67 | $46.98 | $46.98 | 5,547 |
2025-04-04 | $48.59 | $48.85 | $47.33 | $47.33 | $47.33 | 2,611 |
2025-04-03 | $50.34 | $50.48 | $49.92 | $49.92 | $49.92 | 3,743 |
2025-04-02 | $51.75 | $52.16 | $51.68 | $52.16 | $52.16 | 1,829 |
2025-04-01 | $51.55 | $51.94 | $51.55 | $51.85 | $51.85 | 43,852 |
2025-03-31 | $50.85 | $51.76 | $50.85 | $51.74 | $51.74 | 2,206 |
2025-03-28 | $51.57 | $51.57 | $51.17 | $51.24 | $51.24 | 820 |
2025-03-27 | $52.12 | $52.26 | $52.12 | $52.21 | $52.21 | 1,685 |
2025-03-26 | $52.53 | $52.53 | $52.00 | $52.18 | $52.18 | 3,833 |
2025-03-25 | $52.38 | $52.41 | $52.15 | $52.29 | $52.29 | 3,144 |
2025-03-24 | $51.85 | $52.25 | $51.85 | $52.25 | $52.25 | 10,929 |
2025-03-21 | $51.07 | $51.37 | $51.07 | $51.37 | $51.37 | 1,698 |
2025-03-20 | $51.87 | $51.87 | $51.58 | $51.60 | $51.45 | 1,571 |
2025-03-19 | $51.54 | $51.90 | $51.54 | $51.76 | $51.61 | 8,438 |
2025-03-18 | $51.32 | $51.37 | $51.14 | $51.35 | $51.20 | 2,700 |
2025-03-17 | $51.55 | $51.84 | $51.39 | $51.74 | $51.58 | 1,378 |
2025-03-14 | $50.70 | $51.19 | $50.70 | $51.19 | $51.04 | 2,833 |
2025-03-13 | $51.05 | $51.05 | $50.33 | $50.33 | $50.18 | 1,168 |
2025-03-12 | $51.40 | $51.40 | $51.13 | $51.17 | $51.02 | 2,666 |
2025-03-11 | $51.75 | $51.75 | $51.18 | $51.21 | $51.06 | 3,973 |
2025-03-10 | $52.21 | $52.21 | $51.73 | $51.91 | $51.75 | 2,014 |
2025-03-07 | $52.61 | $52.90 | $52.19 | $52.90 | $52.74 | 4,656 |
2025-03-06 | $52.76 | $52.85 | $52.51 | $52.72 | $52.56 | 4,951 |
2025-03-05 | $52.63 | $53.15 | $52.53 | $53.07 | $52.91 | 1,819 |
2025-03-04 | $53.05 | $53.20 | $52.55 | $52.66 | $52.50 | 2,346 |
2025-03-03 | $54.21 | $54.28 | $53.16 | $53.31 | $53.15 | 1,729 |
2025-02-28 | $53.58 | $53.99 | $53.28 | $53.99 | $53.83 | 2,954 |
2025-02-27 | $53.81 | $53.81 | $53.42 | $53.42 | $53.26 | 2,356 |
2025-02-26 | $54.14 | $54.14 | $53.57 | $53.69 | $53.53 | 2,423 |
2025-02-25 | $53.88 | $54.05 | $53.75 | $54.00 | $54.00 | 1,843 |
2025-02-24 | $53.91 | $54.09 | $53.86 | $53.86 | $53.86 | 1,327 |
2025-02-21 | $54.46 | $54.46 | $53.84 | $53.88 | $53.88 | 1,202 |
2025-02-20 | $54.61 | $54.75 | $54.58 | $54.75 | $54.75 | 746 |
2025-02-19 | $54.89 | $55.01 | $54.78 | $55.01 | $55.01 | 2,057 |
2025-02-18 | $54.78 | $54.85 | $54.70 | $54.85 | $54.85 | 2,447 |
2025-02-14 | $54.82 | $54.82 | $54.82 | $54.82 | $54.82 | 475 |
2025-02-13 | $54.46 | $54.94 | $54.46 | $54.94 | $54.94 | 916 |
2025-02-12 | $54.25 | $54.46 | $54.25 | $54.33 | $54.33 | 1,683 |
2025-02-11 | $54.37 | $54.62 | $54.37 | $54.61 | $54.61 | 2,580 |
2025-02-10 | $54.29 | $54.50 | $54.29 | $54.45 | $54.45 | 3,411 |
2025-02-07 | $54.52 | $54.52 | $54.08 | $54.08 | $54.08 | 2,093 |
2025-02-06 | $54.67 | $54.67 | $54.61 | $54.62 | $54.62 | 1,938 |
2025-02-05 | $54.55 | $54.71 | $54.36 | $54.71 | $54.71 | 5,420 |
2025-02-04 | $54.34 | $54.64 | $54.32 | $54.64 | $54.64 | 1,460 |
2025-02-03 | $53.76 | $54.36 | $53.76 | $54.24 | $54.24 | 1,901 |
2025-01-31 | $54.88 | $54.91 | $54.39 | $54.39 | $54.39 | 2,524 |
2025-01-30 | $54.70 | $54.91 | $54.70 | $54.73 | $54.73 | 2,958 |
2025-01-29 | $54.49 | $54.49 | $54.40 | $54.43 | $54.43 | 1,986 |
2025-01-28 | $54.40 | $54.60 | $54.40 | $54.40 | $54.40 | 1,840 |
2025-01-27 | $54.15 | $54.41 | $54.13 | $54.41 | $54.41 | 2,698 |
2025-01-24 | $54.11 | $54.11 | $53.99 | $54.07 | $54.07 | 1,948 |
2025-01-23 | $53.80 | $54.05 | $53.80 | $54.05 | $54.05 | 3,633 |
2025-01-22 | $53.91 | $53.93 | $53.77 | $53.77 | $53.77 | 3,830 |
2025-01-21 | $53.61 | $53.84 | $53.61 | $53.78 | $53.78 | 21,807 |
2025-01-17 | $53.58 | $53.58 | $53.43 | $53.43 | $53.43 | 2,055 |
2025-01-16 | $52.94 | $53.14 | $52.94 | $53.05 | $53.05 | 5,678 |
2025-01-15 | $53.17 | $53.17 | $53.06 | $53.06 | $53.06 | 4,094 |
2025-01-14 | $52.42 | $52.43 | $52.09 | $52.34 | $52.34 | 4,644 |
2025-01-13 | $51.73 | $52.19 | $51.73 | $52.19 | $52.19 | 1,475 |
2025-01-10 | $52.04 | $52.34 | $51.94 | $51.96 | $51.96 | 5,179 |
2025-01-08 | $52.22 | $52.47 | $52.22 | $52.46 | $52.46 | 6,487 |
2025-01-07 | $52.66 | $52.80 | $52.36 | $52.46 | $52.46 | 3,278 |
2025-01-06 | $52.86 | $52.98 | $52.64 | $52.70 | $52.70 | 2,293 |
2025-01-03 | $52.21 | $52.52 | $52.21 | $52.44 | $52.44 | 3,626 |
2025-01-02 | $52.42 | $52.42 | $51.83 | $51.96 | $51.96 | 2,555 |
2024-12-31 | $52.34 | $52.45 | $51.97 | $52.45 | $52.45 | 4,573 |
2024-12-30 | $51.97 | $52.27 | $51.83 | $52.21 | $52.21 | 3,140 |
2024-12-27 | $52.87 | $52.89 | $52.50 | $52.70 | $52.70 | 1,081 |
2024-12-26 | $53.16 | $53.20 | $53.13 | $53.13 | $53.13 | 1,494 |
2024-12-24 | $52.75 | $53.03 | $52.75 | $53.03 | $53.03 | 2,210 |
2024-12-23 | $52.42 | $52.64 | $52.20 | $52.61 | $52.61 | 1,247 |
2024-12-20 | $51.84 | $52.78 | $51.84 | $52.45 | $52.45 | 1,198 |
2024-12-19 | $52.79 | $52.79 | $52.25 | $52.25 | $52.04 | 3,030 |
2024-12-18 | $53.77 | $53.93 | $52.53 | $52.53 | $52.31 | 7,797 |
2024-12-17 | $53.75 | $53.84 | $53.65 | $53.83 | $53.61 | 6,803 |
2024-12-16 | $54.19 | $54.21 | $53.95 | $53.95 | $53.73 | 2,445 |
2024-12-13 | $54.10 | $54.11 | $54.03 | $54.03 | $53.81 | 5,061 |
2024-12-12 | $54.49 | $54.51 | $54.21 | $54.21 | $53.99 | 11,141 |
2024-12-11 | $54.63 | $54.74 | $54.59 | $54.59 | $54.37 | 36,937 |
2024-12-10 | $54.43 | $54.56 | $54.40 | $54.41 | $54.19 | 2,128 |
2024-12-09 | $54.73 | $54.73 | $54.48 | $54.51 | $54.29 | 9,089 |
2024-12-06 | $54.74 | $54.74 | $54.61 | $54.65 | $54.65 | 1,531 |
2024-12-05 | $54.74 | $54.74 | $54.52 | $54.54 | $54.54 | 4,302 |
2024-12-04 | $54.72 | $54.73 | $54.62 | $54.69 | $54.69 | 5,185 |
2024-12-03 | $54.65 | $54.72 | $54.63 | $54.68 | $54.68 | 1,532 |
2024-12-02 | $54.57 | $54.76 | $54.57 | $54.76 | $54.76 | 663 |
2024-11-29 | $54.70 | $54.70 | $54.63 | $54.63 | $54.63 | 1,027 |
2024-11-27 | $54.60 | $54.60 | $54.39 | $54.39 | $54.39 | 3,657 |
2024-11-26 | $54.25 | $54.49 | $54.19 | $54.49 | $54.49 | 15,626 |
2024-11-25 | $54.38 | $54.42 | $54.16 | $54.20 | $54.20 | 6,775 |
2024-11-22 | $53.79 | $53.85 | $53.73 | $53.85 | $53.85 | 5,794 |
2024-11-21 | $53.10 | $53.60 | $53.10 | $53.51 | $53.51 | 3,243 |
2024-11-20 | $52.95 | $53.16 | $52.84 | $53.16 | $53.16 | 5,320 |
2024-11-19 | $52.89 | $53.13 | $52.80 | $53.07 | $53.07 | 3,796 |
2024-11-18 | $53.08 | $53.21 | $53.08 | $53.21 | $53.21 | 1,322 |
2024-11-15 | $53.27 | $53.28 | $52.85 | $52.85 | $52.85 | 2,120 |
2024-11-14 | $53.72 | $53.77 | $53.44 | $53.50 | $53.50 | 5,795 |
2024-11-13 | $53.69 | $53.91 | $53.69 | $53.81 | $53.81 | 5,431 |
2024-11-12 | $53.91 | $53.91 | $53.70 | $53.70 | $53.70 | 3,779 |
2024-11-11 | $54.10 | $54.12 | $53.91 | $53.92 | $53.92 | 3,451 |
2024-11-08 | $53.67 | $53.85 | $53.67 | $53.81 | $53.81 | 6,006 |
2024-11-07 | $53.39 | $53.78 | $53.39 | $53.67 | $53.67 | 8,808 |
2024-11-06 | $53.17 | $53.17 | $52.90 | $53.14 | $53.14 | 4,207 |
2024-11-05 | $51.69 | $52.08 | $51.69 | $52.08 | $52.08 | 780 |
2024-11-04 | $51.72 | $51.72 | $51.54 | $51.54 | $51.54 | 1,675 |
2024-11-01 | $51.63 | $51.84 | $51.63 | $51.63 | $51.63 | 2,991 |
2024-10-31 | $51.82 | $51.83 | $51.27 | $51.27 | $51.27 | 2,543 |
2024-10-30 | $52.04 | $52.25 | $52.01 | $52.01 | $52.01 | 4,110 |
2024-10-29 | $51.83 | $52.07 | $51.83 | $51.95 | $51.95 | 1,298 |
2024-10-28 | $52.09 | $52.15 | $52.09 | $52.10 | $52.10 | 2,950 |
2024-10-25 | $52.29 | $52.29 | $51.87 | $51.87 | $51.87 | 5,565 |
2024-10-24 | $51.94 | $51.96 | $51.92 | $51.96 | $51.96 | 617 |
2024-10-23 | $52.01 | $52.01 | $51.75 | $51.87 | $51.87 | 1,141 |
2024-10-22 | $52.04 | $52.31 | $52.04 | $52.23 | $52.23 | 3,293 |
2024-10-21 | $52.52 | $52.52 | $52.28 | $52.29 | $52.29 | 2,593 |
2024-10-18 | $52.56 | $52.68 | $52.56 | $52.64 | $52.64 | 1,272 |
2024-10-17 | $52.58 | $52.63 | $52.48 | $52.59 | $52.59 | 7,083 |
2024-10-16 | $52.57 | $52.67 | $52.55 | $52.66 | $52.66 | 8,732 |
2024-10-15 | $52.66 | $52.80 | $52.42 | $52.42 | $52.42 | 1,962 |
2024-10-14 | $52.50 | $52.81 | $52.50 | $52.80 | $52.80 | 6,152 |
2024-10-11 | $52.41 | $52.49 | $52.39 | $52.46 | $52.46 | 3,686 |
2024-10-10 | $52.17 | $52.17 | $52.06 | $52.06 | $52.06 | 797 |
2024-10-09 | $51.93 | $52.26 | $51.93 | $52.24 | $52.24 | 2,620 |
2024-10-08 | $51.82 | $51.95 | $51.76 | $51.95 | $51.95 | 1,714 |
2024-10-07 | $52.08 | $52.08 | $51.69 | $51.69 | $51.69 | 884 |
2024-10-04 | $52.12 | $52.28 | $52.08 | $52.28 | $52.28 | 8,967 |
2024-10-03 | $51.91 | $51.91 | $51.78 | $51.87 | $51.87 | 3,536 |
2024-10-02 | $51.99 | $52.02 | $51.94 | $52.01 | $52.01 | 763 |
2024-10-01 | $51.99 | $52.26 | $51.88 | $52.10 | $52.10 | 2,042 |
2024-09-30 | $52.03 | $52.28 | $52.03 | $52.28 | $52.28 | 4,825 |
2024-09-27 | $52.03 | $52.13 | $52.03 | $52.05 | $52.05 | 563 |
2024-09-26 | $51.90 | $51.90 | $51.79 | $51.86 | $51.86 | 696 |
2024-09-25 | $51.69 | $51.71 | $51.63 | $51.63 | $51.63 | 1,717 |
2024-09-24 | $51.81 | $51.84 | $51.76 | $51.83 | $51.83 | 3,857 |
2024-09-23 | $51.88 | $51.89 | $51.78 | $51.86 | $51.86 | 1,740 |
2024-09-20 | $51.54 | $51.66 | $51.49 | $51.66 | $51.66 | 2,827 |
2024-09-19 | $52.00 | $52.01 | $51.78 | $51.90 | $51.73 | 2,863 |
2024-09-18 | $51.40 | $51.44 | $51.26 | $51.26 | $51.09 | 1,657 |
2024-09-17 | $51.49 | $51.58 | $51.23 | $51.38 | $51.21 | 3,480 |
2024-09-16 | $51.21 | $51.30 | $51.08 | $51.30 | $51.13 | 1,918 |
2024-09-13 | $50.96 | $51.18 | $50.96 | $51.04 | $50.87 | 3,331 |
2024-09-12 | $50.30 | $50.76 | $50.30 | $50.75 | $50.58 | 6,253 |
2024-09-11 | $49.69 | $50.43 | $49.69 | $50.43 | $50.26 | 1,401 |
2024-09-10 | $50.21 | $50.33 | $50.00 | $50.27 | $50.10 | 6,959 |
2024-09-09 | $50.25 | $50.44 | $50.17 | $50.22 | $50.05 | 3,713 |
2024-09-06 | $50.48 | $50.48 | $49.91 | $49.92 | $49.75 | 1,787 |
2024-09-05 | $50.73 | $50.73 | $50.37 | $50.42 | $50.25 | 3,766 |
2024-09-04 | $50.89 | $50.89 | $50.70 | $50.80 | $50.63 | 3,011 |
2024-09-03 | $51.19 | $51.19 | $50.79 | $50.83 | $50.66 | 1,356 |
2024-08-30 | $51.32 | $51.47 | $51.11 | $51.47 | $51.30 | 2,267 |
2024-08-29 | $51.37 | $51.45 | $51.10 | $51.11 | $50.94 | 3,121 |
2024-08-28 | $51.08 | $51.09 | $50.88 | $50.93 | $50.76 | 2,388 |
2024-08-27 | $50.96 | $51.16 | $50.96 | $51.13 | $50.96 | 3,355 |
2024-08-26 | $51.26 | $51.28 | $51.07 | $51.10 | $50.93 | 3,270 |
2024-08-23 | $50.88 | $51.11 | $50.88 | $51.11 | $50.94 | 1,789 |
2024-08-22 | $50.94 | $50.94 | $50.58 | $50.58 | $50.41 | 3,247 |
2024-08-21 | $50.81 | $50.99 | $50.73 | $50.85 | $50.68 | 5,403 |
2024-08-20 | $50.72 | $50.72 | $50.52 | $50.54 | $50.37 | 12,475 |
2024-08-19 | $50.47 | $50.64 | $50.47 | $50.64 | $50.47 | 3,778 |
2024-08-16 | $50.13 | $50.40 | $50.13 | $50.35 | $50.19 | 3,111 |
2024-08-15 | $50.11 | $50.31 | $50.11 | $50.25 | $50.08 | 1,144 |
2024-08-14 | $49.47 | $49.54 | $49.41 | $49.43 | $49.27 | 5,626 |
2024-08-13 | $49.06 | $49.41 | $49.06 | $49.36 | $49.20 | 3,554 |
2024-08-12 | $48.87 | $48.97 | $48.79 | $48.79 | $48.62 | 1,378 |
2024-08-09 | $48.66 | $49.06 | $48.66 | $48.94 | $48.94 | 2,476 |
2024-08-08 | $48.24 | $48.75 | $48.24 | $48.73 | $48.73 | 6,830 |
2024-08-07 | $48.90 | $48.90 | $47.96 | $47.96 | $47.96 | 2,444 |
2024-08-06 | $47.80 | $48.62 | $47.80 | $48.18 | $48.18 | 2,820 |
2024-08-05 | $47.49 | $48.25 | $47.49 | $47.76 | $47.76 | 2,631 |
2024-08-02 | $49.28 | $49.29 | $48.83 | $49.14 | $49.14 | 3,913 |
2024-08-01 | $50.61 | $50.61 | $49.67 | $49.79 | $49.79 | 3,055 |
2024-07-31 | $50.25 | $50.55 | $50.01 | $50.30 | $50.30 | 469,250 |
2024-07-30 | $50.07 | $50.16 | $49.90 | $50.01 | $50.01 | 6,261 |
2024-07-29 | $49.86 | $50.00 | $49.80 | $49.99 | $49.99 | 11,348 |
2024-07-26 | $49.57 | $49.96 | $49.57 | $49.84 | $49.84 | 7,797 |
2024-07-25 | $49.38 | $49.73 | $49.29 | $49.39 | $49.39 | 305,517 |
2024-07-24 | $49.70 | $49.70 | $49.25 | $49.29 | $49.29 | 13,596 |
2024-07-23 | $50.03 | $50.14 | $50.03 | $50.08 | $50.08 | 15,134 |
2024-07-22 | $50.26 | $50.26 | $50.00 | $50.13 | $50.13 | 4,450 |
2024-07-19 | $50.28 | $50.28 | $49.96 | $49.96 | $49.96 | 733 |
2024-07-18 | $50.72 | $50.72 | $50.29 | $50.29 | $50.29 | 695 |
2024-07-17 | $50.75 | $50.75 | $50.60 | $50.60 | $50.60 | 2,215 |
2024-07-16 | $50.50 | $50.99 | $50.50 | $50.99 | $50.99 | 4,161 |
2024-07-15 | $50.36 | $50.52 | $50.32 | $50.32 | $50.32 | 1,124 |
2024-07-12 | $50.03 | $50.28 | $50.03 | $50.15 | $50.15 | 1,930 |
2024-07-11 | $49.88 | $49.88 | $49.72 | $49.87 | $49.87 | 916 |
2024-07-10 | $49.63 | $49.90 | $49.63 | $49.87 | $49.87 | 2,109 |
2024-07-09 | $49.70 | $49.71 | $49.58 | $49.63 | $49.63 | 3,338 |
2024-07-08 | $49.71 | $49.76 | $49.58 | $49.67 | $49.67 | 3,754 |
2024-07-05 | $49.49 | $49.73 | $49.49 | $49.56 | $49.56 | 2,411 |
2024-07-03 | $49.45 | $49.51 | $49.44 | $49.51 | $49.51 | 2,831 |
2024-07-02 | $49.18 | $49.35 | $49.14 | $49.32 | $49.32 | 1,664 |
2024-07-01 | $49.37 | $49.37 | $49.22 | $49.33 | $49.33 | 3,448 |
2024-06-28 | $49.63 | $49.63 | $49.26 | $49.26 | $49.26 | 2,978 |
2024-06-27 | $49.25 | $49.35 | $49.25 | $49.29 | $49.29 | 2,927 |
2024-06-26 | $49.31 | $49.45 | $49.30 | $49.43 | $49.43 | 5,189 |
2024-06-25 | $49.34 | $49.42 | $49.34 | $49.39 | $49.39 | 8,157 |
2024-06-24 | $49.54 | $49.61 | $49.45 | $49.45 | $49.45 | 90,407 |
2024-06-21 | $49.22 | $49.26 | $49.20 | $49.23 | $49.23 | 686 |
2024-06-20 | $49.43 | $49.43 | $49.35 | $49.40 | $49.23 | 3,887 |
2024-06-18 | $49.37 | $49.41 | $49.31 | $49.41 | $49.24 | 1,621 |
2024-06-17 | $48.76 | $49.38 | $48.74 | $49.37 | $49.37 | 3,846 |
2024-06-14 | $48.68 | $48.85 | $48.68 | $48.85 | $48.85 | 1,963 |
2024-06-13 | $48.85 | $49.01 | $48.85 | $49.01 | $49.01 | 2,112 |
2024-06-12 | $49.17 | $49.20 | $49.10 | $49.10 | $49.10 | 2,968 |
2024-06-11 | $48.59 | $48.80 | $48.58 | $48.80 | $48.80 | 1,435 |
2024-06-10 | $48.44 | $48.66 | $48.44 | $48.66 | $48.66 | 1,022 |
2024-06-07 | $48.74 | $48.74 | $48.55 | $48.55 | $48.55 | 1,102 |
2024-06-06 | $48.49 | $48.68 | $48.49 | $48.65 | $48.65 | 1,428 |
2024-06-05 | $48.40 | $48.63 | $48.30 | $48.63 | $48.63 | 1,825 |
2024-06-04 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 247 |
2024-06-03 | $48.38 | $48.39 | $47.97 | $48.16 | $48.16 | 4,801 |
2024-05-31 | $47.86 | $48.26 | $47.86 | $48.26 | $48.26 | 1,368 |
2024-05-30 | $47.81 | $47.93 | $47.81 | $47.83 | $47.83 | 2,492 |
2024-05-29 | $47.90 | $48.00 | $47.87 | $47.87 | $47.87 | 1,809 |
2024-05-28 | $48.37 | $48.42 | $48.11 | $48.31 | $48.31 | 3,823 |
2024-05-24 | $48.41 | $48.53 | $48.36 | $48.36 | $48.36 | 4,746 |
2024-05-23 | $48.55 | $48.55 | $48.12 | $48.12 | $48.12 | 3,074 |
2024-05-22 | $48.56 | $48.70 | $48.56 | $48.70 | $48.70 | 1,291 |
2024-05-21 | $48.70 | $48.75 | $48.68 | $48.71 | $48.71 | 6,233 |
2024-05-20 | $48.79 | $48.94 | $48.77 | $48.88 | $48.88 | 4,778 |
2024-05-17 | $48.75 | $48.79 | $48.66 | $48.79 | $48.79 | 4,640 |
2024-05-16 | $48.68 | $48.85 | $48.68 | $48.72 | $48.72 | 18,315 |
2024-05-15 | $48.45 | $48.72 | $48.45 | $48.72 | $48.72 | 2,651 |
2024-05-14 | $48.12 | $48.22 | $48.06 | $48.22 | $48.22 | 4,952 |
2024-05-13 | $48.14 | $48.21 | $48.06 | $48.07 | $48.07 | 4,810 |
2024-05-10 | $48.07 | $48.13 | $48.06 | $48.13 | $48.13 | 1,172 |
2024-05-09 | $47.85 | $48.12 | $47.85 | $48.12 | $48.12 | 1,689 |
2024-05-08 | $47.62 | $47.68 | $47.62 | $47.68 | $47.68 | 1,772 |
2024-05-07 | $47.74 | $47.79 | $47.70 | $47.73 | $47.73 | 2,711 |
2024-05-06 | $47.44 | $47.57 | $47.39 | $47.57 | $47.57 | 3,507 |
2024-05-03 | $47.21 | $47.21 | $47.07 | $47.09 | $47.09 | 5,307 |
2024-05-02 | $46.53 | $46.73 | $46.46 | $46.66 | $46.66 | 3,285 |
2024-05-01 | $46.50 | $46.51 | $46.29 | $46.29 | $46.29 | 1,788 |
2024-04-30 | $47.12 | $47.13 | $46.52 | $46.52 | $46.52 | 1,945 |
2024-04-29 | $47.30 | $47.30 | $47.14 | $47.27 | $47.27 | 1,747 |
2024-04-26 | $47.19 | $47.32 | $47.19 | $47.20 | $47.20 | 5,168 |
2024-04-25 | $46.50 | $46.93 | $46.41 | $46.85 | $46.85 | 4,055 |
2024-04-24 | $47.37 | $47.37 | $47.10 | $47.33 | $47.33 | 6,251 |
2024-04-23 | $47.25 | $47.26 | $47.20 | $47.21 | $47.21 | 2,977 |
2024-04-22 | $46.65 | $47.05 | $46.64 | $46.82 | $46.82 | 4,396 |
2024-04-19 | $46.65 | $46.70 | $46.47 | $46.55 | $46.55 | 1,290 |
2024-04-18 | $46.88 | $47.04 | $46.69 | $46.69 | $46.69 | 14,833 |
2024-04-17 | $46.84 | $46.90 | $46.82 | $46.90 | $46.90 | 2,499 |
2024-04-16 | $47.16 | $47.24 | $47.11 | $47.11 | $47.11 | 1,864 |
2024-04-15 | $47.70 | $47.70 | $47.17 | $47.17 | $47.17 | 1,932 |
2024-04-12 | $48.21 | $48.21 | $47.73 | $47.73 | $47.73 | 2,108 |
2024-04-11 | $48.00 | $48.49 | $48.00 | $48.44 | $48.44 | 3,373 |
2024-04-10 | $48.19 | $48.24 | $48.13 | $48.13 | $48.13 | 1,156 |
2024-04-09 | $48.71 | $48.71 | $48.29 | $48.60 | $48.60 | 999 |
2024-04-08 | $48.56 | $48.65 | $48.52 | $48.52 | $48.52 | 2,386 |
2024-04-05 | $48.47 | $48.48 | $48.47 | $48.47 | $48.47 | 1,566 |
2024-04-04 | $48.84 | $48.84 | $48.07 | $48.07 | $48.07 | 3,434 |
2024-04-03 | $48.62 | $48.62 | $48.41 | $48.55 | $48.55 | 1,571 |
2024-04-02 | $48.37 | $48.47 | $48.33 | $48.47 | $48.47 | 1,815 |
2024-04-01 | $48.79 | $48.81 | $48.70 | $48.70 | $48.70 | 4,833 |
2024-03-28 | $48.72 | $48.84 | $48.72 | $48.81 | $48.81 | 2,104 |
2024-03-27 | $48.44 | $48.73 | $48.44 | $48.73 | $48.73 | 1,833 |
2024-03-26 | $48.57 | $48.57 | $48.18 | $48.18 | $48.18 | 23,197 |
2024-03-25 | $48.41 | $48.49 | $48.41 | $48.49 | $48.49 | 1,349 |
2024-03-22 | $48.68 | $48.68 | $48.53 | $48.58 | $48.58 | 1,227 |
2024-03-21 | $48.74 | $48.82 | $48.62 | $48.62 | $48.62 | 5,638 |
2024-03-20 | $48.17 | $48.54 | $48.07 | $48.48 | $48.48 | 5,349 |
2024-03-19 | $47.86 | $48.10 | $47.76 | $48.10 | $48.10 | 8,069 |
2024-03-18 | $47.81 | $47.92 | $47.80 | $47.89 | $47.89 | 3,657 |
2024-03-15 | $47.47 | $47.61 | $47.47 | $47.49 | $47.49 | 1,563 |
2024-03-14 | $48.07 | $48.07 | $47.75 | $47.99 | $47.82 | 2,582 |
2024-03-13 | $47.98 | $48.07 | $47.93 | $47.96 | $47.79 | 5,405 |
2024-03-12 | $47.69 | $47.95 | $47.51 | $47.95 | $47.78 | 5,470 |
2024-03-11 | $47.35 | $47.59 | $47.35 | $47.59 | $47.42 | 1,611 |
2024-03-08 | $47.63 | $47.79 | $47.49 | $47.49 | $47.32 | 2,949 |
2024-03-07 | $47.65 | $47.78 | $47.63 | $47.63 | $47.46 | 5,406 |
2024-03-06 | $47.24 | $47.36 | $47.24 | $47.26 | $47.09 | 1,427 |
2024-03-05 | $47.14 | $47.14 | $47.00 | $47.00 | $46.83 | 1,622 |
2024-03-04 | $47.50 | $47.51 | $47.39 | $47.43 | $47.26 | 2,682 |
2024-03-01 | $47.42 | $47.61 | $47.42 | $47.52 | $47.35 | 3,199 |
2024-02-29 | $47.04 | $47.31 | $47.04 | $47.31 | $47.14 | 1,388 |
2024-02-28 | $47.06 | $47.20 | $47.06 | $47.16 | $46.99 | 3,499 |
2024-02-27 | $47.22 | $47.27 | $47.12 | $47.27 | $47.10 | 1,440 |
2024-02-26 | $47.19 | $47.21 | $47.11 | $47.16 | $46.99 | 2,091 |
2024-02-23 | $47.26 | $47.27 | $47.11 | $47.11 | $46.94 | 1,424 |
2024-02-22 | $46.88 | $47.24 | $46.88 | $47.22 | $47.05 | 3,015 |
2024-02-21 | $46.26 | $46.45 | $46.26 | $46.45 | $46.29 | 971 |
2024-02-20 | $46.38 | $46.38 | $46.17 | $46.19 | $46.02 | 7,221 |
2024-02-16 | $46.66 | $46.74 | $46.48 | $46.54 | $46.37 | 2,575 |
2024-02-15 | $46.40 | $46.70 | $46.40 | $46.68 | $46.51 | 1,716 |
2024-02-14 | $46.09 | $46.28 | $46.07 | $46.27 | $46.10 | 1,795 |
2024-02-13 | $46.03 | $46.11 | $45.70 | $45.89 | $45.89 | 5,720 |
2024-02-12 | $46.62 | $46.64 | $46.62 | $46.64 | $46.64 | 679 |
2024-02-09 | $46.46 | $46.58 | $46.46 | $46.52 | $46.52 | 3,905 |
2024-02-08 | $46.37 | $46.52 | $46.30 | $46.52 | $46.52 | 5,262 |
2024-02-07 | $46.19 | $46.41 | $46.19 | $46.35 | $46.35 | 990 |
2024-02-06 | $45.96 | $45.96 | $45.89 | $45.96 | $45.96 | 2,078 |
2024-02-05 | $45.72 | $45.97 | $45.72 | $45.88 | $45.88 | 3,240 |
2024-02-02 | $45.71 | $46.24 | $45.71 | $46.16 | $46.16 | 6,872 |
2024-02-01 | $45.37 | $45.58 | $45.25 | $45.56 | $45.56 | 6,441 |
2024-01-31 | $45.62 | $45.63 | $45.18 | $45.19 | $45.19 | 9,375 |
2024-01-30 | $45.76 | $45.87 | $45.76 | $45.78 | $45.78 | 294,250 |
2024-01-29 | $45.54 | $45.79 | $45.49 | $45.76 | $45.76 | 14,075 |
2024-01-26 | $45.50 | $45.51 | $45.50 | $45.51 | $45.51 | 959 |
2024-01-25 | $45.49 | $45.52 | $45.35 | $45.51 | $45.51 | 1,385 |
2024-01-24 | $45.49 | $45.52 | $45.25 | $45.25 | $45.25 | 2,706 |
2024-01-23 | $45.28 | $45.31 | $45.15 | $45.21 | $45.21 | 5,558 |
2024-01-22 | $45.28 | $45.29 | $45.15 | $45.28 | $45.28 | 2,921 |
2024-01-19 | $44.75 | $45.11 | $44.75 | $45.11 | $45.11 | 1,093 |
2024-01-18 | $44.39 | $44.65 | $44.37 | $44.65 | $44.65 | 1,768 |
2024-01-17 | $44.25 | $44.31 | $44.23 | $44.31 | $44.31 | 1,145 |
2024-01-16 | $44.58 | $44.64 | $44.48 | $44.51 | $44.51 | 2,084 |
2024-01-12 | $44.71 | $44.90 | $44.62 | $44.81 | $44.81 | 11,777 |
2024-01-11 | $44.71 | $44.71 | $44.60 | $44.67 | $44.67 | 9,071 |
2024-01-10 | $44.58 | $44.70 | $44.55 | $44.66 | $44.66 | 3,956 |
2024-01-09 | $44.33 | $44.51 | $44.32 | $44.50 | $44.50 | 16,747 |
2024-01-08 | $44.15 | $44.64 | $44.13 | $44.57 | $44.57 | 9,850 |
2024-01-05 | $44.05 | $44.32 | $44.05 | $44.10 | $44.10 | 3,630 |
2024-01-04 | $44.22 | $44.33 | $44.08 | $44.08 | $44.08 | 7,386 |
2024-01-03 | $44.33 | $44.47 | $44.29 | $44.29 | $44.29 | 4,213 |
2024-01-02 | $44.53 | $44.67 | $44.42 | $44.58 | $44.58 | 9,469 |
2023-12-29 | $44.87 | $44.87 | $44.59 | $44.74 | $44.74 | 3,549 |
2023-12-28 | $44.84 | $44.98 | $44.78 | $44.78 | $44.78 | 13,194 |
2023-12-27 | $44.90 | $44.92 | $44.79 | $44.85 | $44.85 | 16,039 |
2023-12-26 | $44.83 | $44.95 | $44.82 | $44.95 | $44.95 | 6,211 |
2023-12-22 | $44.81 | $44.81 | $44.58 | $44.66 | $44.66 | 4,719 |
2023-12-21 | $44.44 | $44.51 | $44.27 | $44.51 | $44.51 | 8,219 |
2023-12-20 | $44.62 | $44.77 | $43.99 | $43.99 | $43.99 | 33,346 |
2023-12-19 | $44.54 | $44.71 | $44.53 | $44.71 | $44.71 | 4,147 |
2023-12-18 | $44.09 | $44.41 | $44.09 | $44.27 | $44.27 | 8,532 |
2023-12-15 | $44.00 | $44.06 | $43.93 | $43.99 | $43.99 | 3,132 |
2023-12-14 | $44.23 | $44.23 | $44.06 | $44.21 | $44.06 | 5,985 |
2023-12-13 | $43.47 | $44.15 | $43.37 | $44.15 | $43.99 | 11,296 |
2023-12-12 | $43.42 | $43.46 | $43.37 | $43.42 | $43.27 | 4,711 |
2023-12-11 | $43.30 | $43.37 | $43.24 | $43.34 | $43.19 | 4,568 |
2023-12-08 | $43.01 | $43.24 | $43.00 | $43.24 | $43.09 | 3,874 |
2023-12-07 | $43.02 | $43.06 | $42.98 | $43.06 | $42.91 | 13,284 |
2023-12-06 | $42.99 | $43.05 | $42.68 | $42.68 | $42.53 | 11,075 |
2023-12-05 | $42.81 | $43.02 | $42.81 | $42.89 | $42.74 | 4,788 |
2023-12-04 | $42.90 | $43.02 | $42.90 | $43.02 | $42.86 | 1,480 |
2023-12-01 | $42.75 | $43.18 | $42.75 | $43.12 | $43.12 | 7,242 |
2023-11-30 | $42.81 | $42.97 | $42.69 | $42.97 | $42.97 | 7,274 |
2023-11-29 | $43.20 | $43.20 | $42.74 | $42.82 | $42.82 | 218,643 |
2023-11-28 | $42.88 | $43.01 | $42.88 | $42.89 | $42.89 | 2,737 |
2023-11-27 | $42.98 | $42.98 | $42.89 | $42.98 | $42.98 | 3,757 |
2023-11-24 | $43.01 | $43.09 | $42.98 | $43.09 | $43.09 | 6,692 |
2023-11-22 | $43.01 | $43.01 | $42.92 | $43.01 | $43.01 | 5,270 |
2023-11-21 | $42.73 | $42.82 | $42.72 | $42.79 | $42.79 | 12,077 |
2023-11-20 | $42.68 | $42.94 | $42.68 | $42.85 | $42.85 | 3,957 |
2023-11-17 | $42.53 | $42.67 | $42.53 | $42.58 | $42.58 | 46,341 |
2023-11-16 | $42.56 | $42.56 | $42.32 | $42.44 | $42.44 | 50,360 |
2023-11-15 | $42.78 | $42.85 | $42.69 | $42.70 | $42.70 | 5,043 |
2023-11-14 | $42.61 | $42.66 | $42.49 | $42.52 | $42.52 | 11,956 |
2023-11-13 | $41.81 | $41.85 | $41.77 | $41.80 | $41.80 | 6,985 |
2023-11-10 | $41.34 | $41.83 | $41.34 | $41.83 | $41.83 | 6,951 |
2023-11-09 | $41.55 | $41.55 | $41.15 | $41.15 | $41.15 | 4,593 |
2023-11-08 | $41.55 | $41.55 | $41.46 | $41.51 | $41.51 | 963 |
2023-11-07 | $41.45 | $41.63 | $41.45 | $41.55 | $41.55 | 3,154 |
2023-11-06 | $41.75 | $41.75 | $41.42 | $41.60 | $41.60 | 2,399 |
2023-11-03 | $41.59 | $41.60 | $41.56 | $41.56 | $41.56 | 2,120 |
2023-11-02 | $40.90 | $41.24 | $40.90 | $41.24 | $41.24 | 5,109 |
2023-11-01 | $40.22 | $40.55 | $40.22 | $40.55 | $40.55 | 7,606 |
2023-10-31 | $39.99 | $40.21 | $39.97 | $40.21 | $40.21 | 3,875 |
2023-10-30 | $39.70 | $39.92 | $39.70 | $39.91 | $39.91 | 2,359 |
2023-10-27 | $39.44 | $39.51 | $39.42 | $39.51 | $39.51 | 988 |
2023-10-26 | $40.06 | $40.12 | $39.77 | $39.77 | $39.77 | 15,196 |
2023-10-25 | $40.78 | $40.78 | $40.27 | $40.39 | $40.39 | 14,948 |
2023-10-24 | $41.00 | $41.00 | $40.68 | $40.68 | $40.68 | 13,527 |
2023-10-23 | $40.88 | $41.00 | $40.79 | $40.79 | $40.79 | 5,939 |
2023-10-20 | $41.05 | $41.16 | $40.95 | $41.03 | $41.03 | 24,278 |
2023-10-19 | $41.73 | $41.73 | $41.30 | $41.53 | $41.53 | 61,517 |
2023-10-18 | $41.94 | $42.02 | $41.74 | $41.74 | $41.74 | 1,155 |
2023-10-17 | $41.92 | $42.17 | $41.92 | $42.17 | $42.17 | 1,627 |
2023-10-16 | $42.04 | $42.15 | $42.04 | $42.09 | $42.09 | 2,850 |
2023-10-13 | $41.84 | $41.84 | $41.62 | $41.62 | $41.62 | 1,153 |
2023-10-12 | $42.09 | $42.09 | $41.70 | $41.80 | $41.80 | 4,807 |
2023-10-11 | $42.06 | $42.06 | $41.84 | $41.97 | $41.97 | 8,920 |
2023-10-10 | $42.05 | $42.25 | $42.00 | $42.00 | $42.00 | 6,716 |
2023-10-09 | $41.45 | $41.84 | $41.45 | $41.80 | $41.80 | 892 |
2023-10-06 | $40.81 | $41.58 | $40.73 | $41.39 | $41.39 | 6,280 |
2023-10-05 | $41.01 | $41.17 | $40.89 | $41.06 | $41.06 | 11,230 |
2023-10-04 | $40.93 | $41.21 | $40.93 | $41.21 | $41.21 | 24,527 |
2023-10-03 | $40.99 | $41.19 | $40.99 | $41.19 | $41.19 | 558,778 |
2023-10-02 | $41.35 | $41.48 | $41.24 | $41.48 | $41.48 | 63,794 |
2023-09-29 | $41.37 | $41.49 | $41.37 | $41.49 | $41.49 | 130 |
2023-09-28 | $41.76 | $41.76 | $41.68 | $41.68 | $41.68 | 893 |
2023-09-27 | $41.55 | $41.55 | $41.40 | $41.40 | $41.40 | 202 |
2023-09-26 | $41.50 | $41.50 | $41.25 | $41.25 | $41.25 | 607 |
2023-09-25 | $41.63 | $41.76 | $41.63 | $41.76 | $41.76 | 704 |
2023-09-22 | $41.86 | $41.86 | $41.58 | $41.58 | $41.58 | 2,129 |
2023-09-21 | $41.82 | $41.82 | $41.65 | $41.65 | $41.65 | 1,754 |
2023-09-20 | $42.61 | $42.61 | $42.27 | $42.27 | $42.27 | 3,866 |
2023-09-19 | $42.74 | $42.74 | $42.48 | $42.61 | $42.61 | 2,517 |
2023-09-18 | $42.61 | $42.63 | $42.61 | $42.63 | $42.63 | 297 |
2023-09-15 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 27 |
2023-09-14 | $43.01 | $43.25 | $43.01 | $43.25 | $43.11 | 258 |
2023-09-13 | $42.86 | $42.86 | $42.76 | $42.76 | $42.62 | 2,958 |
2023-09-12 | $43.00 | $43.00 | $42.84 | $42.88 | $42.74 | 894 |
2023-09-11 | $43.00 | $43.03 | $42.98 | $43.00 | $42.86 | 51,885 |
2023-09-08 | $42.91 | $42.97 | $42.79 | $42.94 | $42.80 | 5,470 |
2023-09-07 | $42.71 | $42.74 | $42.71 | $42.74 | $42.60 | 1,007 |
2023-09-06 | $43.07 | $43.09 | $42.84 | $42.84 | $42.70 | 3,376 |
2023-09-05 | $43.17 | $43.17 | $43.07 | $43.07 | $42.93 | 2,912 |
2023-09-01 | $43.24 | $43.24 | $43.22 | $43.23 | $43.09 | 2,433 |
2023-08-31 | $43.18 | $43.18 | $43.05 | $43.05 | $42.91 | 485 |
2023-08-30 | $42.97 | $43.11 | $42.97 | $43.07 | $42.93 | 341 |
2023-08-29 | $42.85 | $42.91 | $42.81 | $42.91 | $42.77 | 22,076 |
2023-08-28 | $42.27 | $42.33 | $42.27 | $42.33 | $42.19 | 520 |
2023-08-25 | $41.69 | $42.08 | $41.69 | $42.08 | $41.94 | 379 |
2023-08-24 | $42.28 | $42.41 | $41.71 | $41.71 | $41.57 | 3,524 |
2023-08-23 | $42.16 | $42.40 | $42.13 | $42.31 | $42.18 | 2,094 |
2023-08-22 | $42.21 | $42.23 | $41.98 | $41.98 | $41.85 | 1,646 |
2023-08-21 | $42.00 | $42.09 | $42.00 | $42.09 | $41.95 | 2,248 |
2023-08-18 | $41.81 | $41.90 | $41.81 | $41.86 | $41.86 | 903 |
2023-08-17 | $42.03 | $42.03 | $41.87 | $41.87 | $41.87 | 256 |
2023-08-16 | $42.51 | $42.51 | $42.11 | $42.11 | $42.11 | 1,036 |
2023-08-15 | $42.59 | $42.59 | $42.40 | $42.40 | $42.40 | 327 |
2023-08-14 | $42.59 | $42.87 | $42.59 | $42.87 | $42.87 | 502 |
2023-08-11 | $42.62 | $42.70 | $42.62 | $42.70 | $42.70 | 820 |
2023-08-10 | $42.82 | $42.82 | $42.71 | $42.71 | $42.71 | 280 |
2023-08-09 | $42.85 | $42.87 | $42.68 | $42.68 | $42.68 | 3,101 |
2023-08-08 | $42.65 | $42.81 | $42.65 | $42.81 | $42.81 | 4,660 |
2023-08-07 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 106 |
2023-08-04 | $43.16 | $43.16 | $42.60 | $42.60 | $42.60 | 1,171 |
2023-08-03 | $42.83 | $43.03 | $42.83 | $42.97 | $42.97 | 5,943 |
2023-08-02 | $43.05 | $43.05 | $42.88 | $42.96 | $42.96 | 1,976 |
2023-08-01 | $43.40 | $43.52 | $43.39 | $43.48 | $43.48 | 2,418 |
2023-07-31 | $43.64 | $43.64 | $43.62 | $43.62 | $43.62 | 856 |
2023-07-28 | $43.37 | $43.48 | $43.37 | $43.44 | $43.44 | 1,692 |
2023-07-27 | $43.35 | $43.35 | $43.04 | $43.04 | $43.04 | 4,836 |
2023-07-26 | $43.16 | $43.19 | $43.16 | $43.19 | $43.19 | 1,906 |
2023-07-25 | $43.14 | $43.27 | $43.14 | $43.23 | $43.23 | 2,153 |
2023-07-24 | $43.11 | $43.11 | $43.00 | $43.00 | $43.00 | 1,248 |
2023-07-21 | $42.94 | $42.94 | $42.84 | $42.87 | $42.87 | 2,232 |
2023-07-20 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 225 |
2023-07-19 | $43.12 | $43.12 | $42.97 | $43.11 | $43.11 | 41,428 |
2023-07-18 | $42.74 | $42.95 | $42.73 | $42.91 | $42.91 | 8,216 |
2023-07-17 | $42.63 | $43.05 | $42.62 | $42.64 | $42.64 | 11,140 |
2023-07-14 | $42.52 | $42.53 | $42.46 | $42.46 | $42.46 | 642 |
2023-07-13 | $42.50 | $42.64 | $42.50 | $42.55 | $42.55 | 13,443 |
2023-07-12 | $42.52 | $42.52 | $42.40 | $42.43 | $42.43 | 3,087 |
2023-07-11 | $41.93 | $42.12 | $41.93 | $42.11 | $42.11 | 3,037 |
2023-07-10 | $41.72 | $41.72 | $41.71 | $41.71 | $41.71 | 361 |
2023-07-07 | $41.68 | $41.70 | $41.52 | $41.52 | $41.52 | 17,472 |
2023-07-06 | $41.74 | $41.74 | $41.57 | $41.57 | $41.57 | 302 |
2023-07-05 | $42.09 | $42.09 | $42.00 | $42.00 | $42.00 | 451 |
2023-07-03 | $42.03 | $42.12 | $42.03 | $42.10 | $42.10 | 743 |
2023-06-30 | $41.98 | $42.05 | $41.98 | $42.05 | $42.05 | 280 |
2023-06-29 | $41.50 | $41.55 | $41.50 | $41.55 | $41.55 | 5,720 |
2023-06-28 | $41.43 | $41.43 | $41.29 | $41.35 | $41.35 | 888 |
2023-06-27 | $40.96 | $41.42 | $40.96 | $41.38 | $41.38 | 4,060 |
2023-06-26 | $41.08 | $41.08 | $40.83 | $40.86 | $40.86 | 10,906 |
2023-06-23 | $40.95 | $40.96 | $40.95 | $40.96 | $40.96 | 309 |
2023-06-22 | $41.19 | $41.31 | $41.18 | $41.31 | $41.15 | 402 |
2023-06-21 | $41.25 | $41.30 | $41.18 | $41.18 | $41.03 | 555 |
2023-06-20 | $41.37 | $41.37 | $41.36 | $41.36 | $41.21 | 337 |
2023-06-16 | $41.72 | $41.72 | $41.63 | $41.63 | $41.48 | 756 |
2023-06-15 | $41.11 | $41.90 | $41.11 | $41.80 | $41.65 | 494 |
2023-06-14 | $41.19 | $41.19 | $41.19 | $41.19 | $41.04 | 138 |
2023-06-13 | $41.26 | $41.26 | $41.26 | $41.26 | $41.11 | 17 |
2023-06-12 | $40.75 | $41.00 | $40.75 | $41.00 | $40.85 | 2,951 |
2023-06-09 | $40.65 | $40.65 | $40.65 | $40.65 | $40.50 | 13 |
2023-06-08 | $40.63 | $40.69 | $40.61 | $40.69 | $40.54 | 1,585 |
2023-06-07 | $40.52 | $40.52 | $40.52 | $40.52 | $40.37 | 138 |
2023-06-06 | $40.62 | $40.62 | $40.62 | $40.62 | $40.47 | 148 |
2023-06-05 | $40.54 | $40.66 | $40.43 | $40.43 | $40.28 | 1,335 |
2023-06-02 | $40.54 | $40.64 | $40.54 | $40.61 | $40.46 | 1,943 |
2023-06-01 | $39.67 | $40.04 | $39.67 | $39.97 | $39.83 | 935 |
2023-05-31 | $39.67 | $39.67 | $39.67 | $39.67 | $39.52 | 2 |
2023-05-30 | $40.09 | $40.09 | $39.84 | $39.92 | $39.77 | 1,505 |
2023-05-26 | $39.96 | $40.03 | $39.96 | $40.03 | $39.88 | 210 |
2023-05-25 | $39.60 | $39.60 | $39.53 | $39.53 | $39.39 | 172 |
2023-05-24 | $39.40 | $39.40 | $39.40 | $39.40 | $39.25 | 227 |
2023-05-23 | $39.92 | $39.92 | $39.67 | $39.67 | $39.53 | 1,134 |
2023-05-22 | $40.11 | $40.21 | $39.94 | $40.04 | $39.89 | 4,490 |
2023-05-19 | $40.01 | $40.01 | $40.01 | $40.01 | $39.87 | 4 |
2023-05-18 | $39.69 | $40.07 | $39.69 | $40.07 | $39.92 | 3,719 |
2023-05-17 | $39.33 | $39.71 | $39.33 | $39.71 | $39.56 | 1,159 |
2023-05-16 | $39.25 | $39.25 | $39.25 | $39.25 | $39.11 | 54 |
2023-05-15 | $39.47 | $39.53 | $39.26 | $39.52 | $39.37 | 7,905 |
2023-05-12 | $39.47 | $39.47 | $39.21 | $39.34 | $39.20 | 819 |
2023-05-11 | $39.37 | $39.37 | $39.37 | $39.37 | $39.23 | 21 |
2023-05-10 | $39.28 | $39.54 | $39.28 | $39.43 | $39.29 | 1,725 |
2023-05-09 | $39.35 | $39.35 | $39.35 | $39.35 | $39.21 | 85 |
2023-05-08 | $39.61 | $39.61 | $39.42 | $39.50 | $39.36 | 1,403 |
2023-05-05 | $39.34 | $39.45 | $39.34 | $39.45 | $39.31 | 1,097 |
2023-05-04 | $39.13 | $39.13 | $38.77 | $38.82 | $38.67 | 75,244 |
2023-05-03 | $39.62 | $39.62 | $39.22 | $39.22 | $39.08 | 1,433 |
2023-05-02 | $39.53 | $39.53 | $39.53 | $39.53 | $39.38 | 142 |
2023-05-01 | $40.12 | $40.17 | $40.07 | $40.07 | $39.92 | 1,337 |
2023-04-28 | $40.03 | $40.11 | $40.03 | $40.11 | $39.97 | 726 |
2023-04-27 | $39.75 | $39.75 | $39.75 | $39.75 | $39.60 | 25 |
2023-04-26 | $39.21 | $39.25 | $38.95 | $38.95 | $38.80 | 2,510 |
2023-04-25 | $39.48 | $39.48 | $39.15 | $39.15 | $39.01 | 2,197 |
2023-04-24 | $39.76 | $39.76 | $39.74 | $39.76 | $39.61 | 1,023 |
2023-04-21 | $39.55 | $39.61 | $39.55 | $39.61 | $39.47 | 247 |
2023-04-20 | $39.54 | $39.66 | $39.54 | $39.66 | $39.52 | 268 |
2023-04-19 | $39.69 | $39.78 | $39.69 | $39.78 | $39.63 | 261 |
2023-04-18 | $39.84 | $39.89 | $39.84 | $39.89 | $39.75 | 284 |
2023-04-17 | $39.89 | $39.89 | $39.83 | $39.84 | $39.70 | 1,238 |
2023-04-14 | $39.72 | $39.92 | $39.72 | $39.92 | $39.92 | 151 |
2023-04-13 | $39.80 | $40.00 | $39.76 | $40.00 | $40.00 | 1,363 |
2023-04-12 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 528 |
2023-04-11 | $39.77 | $39.77 | $39.70 | $39.70 | $39.70 | 660 |
2023-04-10 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 62,963 |
2023-04-06 | $39.35 | $39.56 | $39.35 | $39.56 | $39.56 | 310 |
2023-04-05 | $39.42 | $39.48 | $39.33 | $39.48 | $39.48 | 4,040 |
2023-04-04 | $39.53 | $39.53 | $39.43 | $39.47 | $39.47 | 596 |
2023-04-03 | $39.53 | $39.78 | $39.53 | $39.78 | $39.78 | 240 |
2023-03-31 | $39.05 | $39.40 | $39.05 | $39.40 | $39.40 | 268 |
2023-03-30 | $38.77 | $38.84 | $38.73 | $38.84 | $38.84 | 1,391 |
2023-03-29 | $38.47 | $38.63 | $38.43 | $38.62 | $38.62 | 11,295 |
2023-03-28 | $38.12 | $38.12 | $38.06 | $38.12 | $38.12 | 695 |
2023-03-27 | $38.29 | $38.29 | $38.17 | $38.17 | $38.17 | 15,523 |
2023-03-24 | $37.69 | $38.05 | $37.69 | $38.05 | $38.05 | 2,045 |
2023-03-23 | $38.15 | $38.15 | $37.94 | $37.94 | $37.94 | 250 |
2023-03-22 | $38.48 | $38.48 | $37.87 | $37.87 | $37.87 | 336,719 |
2023-03-21 | $38.21 | $38.39 | $38.19 | $38.39 | $38.39 | 525 |
2023-03-20 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 532 |
2023-03-17 | $37.48 | $37.53 | $37.47 | $37.53 | $37.53 | 532 |
2023-03-16 | $38.01 | $38.01 | $38.01 | $38.01 | $37.89 | 171 |
2023-03-15 | $37.24 | $37.24 | $37.24 | $37.24 | $37.12 | 171 |
2023-03-14 | $37.64 | $37.64 | $37.64 | $37.64 | $37.51 | 2 |
2023-03-13 | $37.12 | $37.12 | $37.12 | $37.12 | $37.00 | 2 |
2023-03-10 | $37.10 | $37.10 | $37.10 | $37.10 | $36.98 | 9 |
2023-03-09 | $37.65 | $37.65 | $37.65 | $37.65 | $37.52 | 22 |
2023-03-08 | $38.18 | $38.18 | $38.18 | $38.18 | $38.05 | 55 |
2023-03-07 | $38.34 | $38.34 | $38.11 | $38.11 | $37.98 | 227 |
2023-03-06 | $38.65 | $38.68 | $38.65 | $38.68 | $38.55 | 140 |
2023-03-03 | $38.42 | $38.61 | $38.42 | $38.61 | $38.48 | 668 |
2023-03-02 | $37.63 | $38.06 | $37.63 | $38.06 | $37.93 | 120 |
2023-03-01 | $37.74 | $37.74 | $37.73 | $37.73 | $37.60 | 302 |
2023-02-28 | $37.86 | $37.86 | $37.86 | $37.86 | $37.73 | 19 |
2023-02-27 | $37.92 | $37.94 | $37.85 | $37.85 | $37.73 | 356 |
2023-02-24 | $37.88 | $37.88 | $37.80 | $37.80 | $37.67 | 100 |
2023-02-23 | $38.22 | $38.22 | $38.22 | $38.22 | $38.10 | 46 |
2023-02-22 | $38.24 | $38.24 | $38.01 | $38.02 | $37.90 | 316 |
2023-02-21 | $38.21 | $38.21 | $38.21 | $38.21 | $38.08 | 163 |
2023-02-17 | $38.96 | $38.96 | $38.96 | $38.96 | $38.84 | 192 |
2023-02-16 | $39.47 | $39.47 | $39.19 | $39.19 | $39.06 | 1,767 |
2023-02-15 | $39.40 | $39.59 | $39.40 | $39.59 | $39.46 | 659 |
2023-02-14 | $39.46 | $39.60 | $39.46 | $39.60 | $39.47 | 302 |
2023-02-13 | $39.35 | $39.60 | $39.35 | $39.60 | $39.47 | 1,315 |
2023-02-10 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 79 |
2023-02-09 | $39.54 | $39.54 | $38.95 | $38.95 | $38.95 | 3,142 |
2023-02-08 | $39.37 | $39.37 | $39.26 | $39.30 | $39.30 | 511 |
2023-02-07 | $39.30 | $39.92 | $39.30 | $39.92 | $39.92 | 3,647 |
2023-02-06 | $39.58 | $39.58 | $39.35 | $39.35 | $39.35 | 1,183 |
2023-02-03 | $40.17 | $40.17 | $39.61 | $39.68 | $39.68 | 1,382 |
2023-02-02 | $39.86 | $40.09 | $39.86 | $40.09 | $40.09 | 100 |
2023-02-01 | $39.57 | $39.57 | $39.40 | $39.40 | $39.40 | 218 |
2023-01-31 | $38.54 | $39.01 | $38.54 | $39.01 | $39.01 | 873 |
2023-01-30 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 51 |
2023-01-27 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 4 |
2023-01-26 | $38.70 | $38.96 | $38.70 | $38.96 | $38.96 | 1,523 |
2023-01-25 | $38.31 | $38.51 | $38.31 | $38.51 | $38.51 | 700 |
2023-01-24 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 33 |
2023-01-23 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 33 |
2023-01-20 | $37.68 | $38.19 | $37.68 | $38.19 | $38.19 | 805 |
2023-01-19 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 5 |
2023-01-18 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 2 |
2023-01-17 | $38.50 | $38.50 | $38.23 | $38.23 | $38.23 | 147 |
2023-01-13 | $38.16 | $38.42 | $38.15 | $38.42 | $38.42 | 1,213 |
2023-01-12 | $38.22 | $38.28 | $38.22 | $38.28 | $38.28 | 203 |
2023-01-11 | $37.87 | $38.12 | $37.87 | $38.12 | $38.12 | 700 |
2023-01-10 | $37.44 | $37.70 | $37.44 | $37.70 | $37.70 | 1,229 |
2023-01-09 | $37.89 | $37.90 | $37.44 | $37.44 | $37.44 | 346 |
2023-01-06 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 581 |
2023-01-05 | $36.87 | $36.87 | $36.67 | $36.67 | $36.67 | 533 |
2023-01-04 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 55 |
2023-01-03 | $36.58 | $36.69 | $36.58 | $36.69 | $36.69 | 213 |
2022-12-30 | $36.60 | $36.87 | $36.55 | $36.87 | $36.87 | 3,820 |
2022-12-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 97 |
2022-12-28 | $36.49 | $36.51 | $36.40 | $36.40 | $36.40 | 705 |
2022-12-27 | $36.85 | $36.97 | $36.85 | $36.90 | $36.90 | 1,774 |
2022-12-23 | $36.75 | $36.96 | $36.75 | $36.96 | $36.96 | 1,160 |
2022-12-22 | $36.55 | $36.65 | $36.21 | $36.64 | $36.64 | 3,180 |
2022-12-21 | $37.10 | $37.14 | $37.10 | $37.14 | $37.14 | 345 |
2022-12-20 | $36.71 | $36.71 | $36.63 | $36.63 | $36.63 | 142 |
2022-12-19 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 135 |
2022-12-16 | $36.94 | $36.94 | $36.82 | $36.82 | $36.82 | 414 |
2022-12-15 | $37.48 | $37.48 | $37.35 | $37.35 | $37.16 | 573 |
2022-12-14 | $38.08 | $38.34 | $38.08 | $38.34 | $38.15 | 202 |
2022-12-13 | $38.45 | $38.45 | $38.45 | $38.45 | $38.26 | 104 |
2022-12-12 | $38.11 | $38.11 | $38.11 | $38.11 | $37.92 | 102 |
2022-12-09 | $37.59 | $37.59 | $37.59 | $37.59 | $37.40 | 108 |
2022-12-08 | $38.09 | $38.09 | $37.97 | $37.97 | $37.78 | 581 |
2022-12-07 | $37.70 | $37.72 | $37.70 | $37.72 | $37.53 | 260 |
2022-12-06 | $37.66 | $37.78 | $37.66 | $37.78 | $37.59 | 924 |
2022-12-05 | $38.41 | $38.41 | $38.41 | $38.41 | $38.22 | 0 |
2022-12-02 | $39.06 | $39.06 | $39.06 | $39.06 | $38.86 | 50 |
2022-12-01 | $39.11 | $39.11 | $39.11 | $39.11 | $38.92 | 50 |
2022-11-30 | $39.10 | $39.10 | $39.10 | $39.10 | $38.90 | 91 |
2022-11-29 | $38.11 | $38.11 | $38.11 | $38.11 | $37.92 | 150 |
2022-11-28 | $38.12 | $38.12 | $38.12 | $38.12 | $37.93 | 150 |
2022-11-25 | $38.76 | $38.76 | $38.73 | $38.73 | $38.53 | 395 |
2022-11-23 | $38.67 | $38.73 | $38.67 | $38.73 | $38.53 | 336 |
2022-11-22 | $38.39 | $38.63 | $38.39 | $38.63 | $38.44 | 162 |
2022-11-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.80 | 1 |
2022-11-18 | $38.19 | $38.19 | $38.13 | $38.13 | $37.94 | 214 |
2022-11-17 | $37.51 | $37.97 | $37.50 | $37.97 | $37.78 | 648 |
2022-11-16 | $38.05 | $38.05 | $38.05 | $38.05 | $37.86 | 0 |
2022-11-15 | $38.40 | $38.40 | $38.40 | $38.40 | $38.21 | 31 |
2022-11-14 | $38.05 | $38.05 | $38.05 | $38.05 | $37.85 | 31 |
2022-11-11 | $38.26 | $38.26 | $38.26 | $38.26 | $38.07 | 2 |
2022-11-10 | $37.53 | $37.80 | $37.53 | $37.80 | $37.61 | 1,850 |
2022-11-09 | $36.31 | $36.31 | $35.93 | $35.93 | $35.75 | 714 |
2022-11-08 | $36.70 | $36.70 | $36.56 | $36.61 | $36.43 | 902 |
2022-11-07 | $36.41 | $36.41 | $36.41 | $36.41 | $36.23 | 33 |
2022-11-04 | $35.95 | $35.95 | $35.95 | $35.95 | $35.77 | 138 |
2022-11-03 | $35.49 | $35.49 | $35.49 | $35.49 | $35.31 | 94 |
2022-11-02 | $36.36 | $36.36 | $35.84 | $35.84 | $35.66 | 285 |
2022-11-01 | $36.72 | $36.77 | $36.71 | $36.77 | $36.58 | 238 |
2022-10-31 | $36.76 | $36.76 | $36.76 | $36.76 | $36.58 | 7 |
2022-10-28 | $37.07 | $37.07 | $37.07 | $37.07 | $36.89 | 182 |
2022-10-27 | $36.12 | $36.12 | $36.12 | $36.12 | $35.94 | 182 |
2022-10-26 | $36.84 | $37.00 | $36.60 | $36.63 | $36.44 | 712 |
2022-10-25 | $36.60 | $36.83 | $36.60 | $36.83 | $36.65 | 218 |
2022-10-24 | $36.29 | $36.29 | $36.29 | $36.29 | $36.11 | 37 |
2022-10-21 | $35.79 | $35.79 | $35.79 | $35.79 | $35.61 | 11 |
2022-10-20 | $35.02 | $35.02 | $35.02 | $35.02 | $34.84 | 18 |
2022-10-19 | $35.24 | $35.24 | $35.09 | $35.14 | $34.96 | 1,190 |
2022-10-18 | $35.40 | $35.41 | $35.31 | $35.31 | $35.13 | 408 |
2022-10-17 | $35.02 | $35.02 | $35.02 | $35.02 | $34.85 | 5 |
2022-10-14 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 5 |
2022-10-13 | $35.06 | $35.08 | $35.06 | $35.08 | $35.08 | 128 |
2022-10-12 | $34.35 | $34.35 | $34.27 | $34.27 | $34.27 | 4,287 |
2022-10-11 | $34.62 | $34.69 | $34.32 | $34.46 | $34.46 | 11,335 |
2022-10-10 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 4 |
2022-10-07 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 34 |
2022-10-06 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 34 |
2022-10-05 | $35.44 | $35.94 | $35.37 | $35.78 | $35.78 | 726 |
2022-10-04 | $35.63 | $35.73 | $35.63 | $35.73 | $35.73 | 2,838 |
2022-10-03 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 10 |
2022-09-30 | $33.96 | $33.96 | $33.73 | $33.73 | $33.73 | 102 |
2022-09-29 | $34.00 | $34.18 | $34.00 | $34.18 | $34.18 | 764 |
2022-09-28 | $34.73 | $34.88 | $34.64 | $34.88 | $34.88 | 2,452 |
2022-09-27 | $34.04 | $34.11 | $33.98 | $34.06 | $34.06 | 5,654 |
2022-09-26 | $34.36 | $34.36 | $33.91 | $34.03 | $34.03 | 2,841 |
2022-09-23 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 27 |
2022-09-22 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 68 |
2022-09-21 | $35.94 | $35.94 | $35.31 | $35.31 | $35.31 | 283 |
2022-09-20 | $35.79 | $35.82 | $35.60 | $35.82 | $35.82 | 2,559 |
2022-09-19 | $35.93 | $36.21 | $35.93 | $36.21 | $36.21 | 230 |
2022-09-16 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 8 |
2022-09-15 | $36.40 | $36.40 | $36.40 | $36.40 | $36.26 | 3 |
2022-09-14 | $36.86 | $36.86 | $36.82 | $36.82 | $36.68 | 415 |
2022-09-13 | $36.79 | $36.83 | $36.79 | $36.79 | $36.65 | 443 |
2022-09-12 | $38.32 | $38.45 | $38.32 | $38.45 | $38.30 | 268 |
2022-09-09 | $38.01 | $38.18 | $38.01 | $38.18 | $38.03 | 335 |
2022-09-08 | $37.52 | $37.52 | $37.52 | $37.52 | $37.38 | 215 |
2022-09-07 | $37.26 | $37.26 | $37.26 | $37.26 | $37.12 | 215 |
2022-09-06 | $36.71 | $36.71 | $36.66 | $36.66 | $36.52 | 283 |
2022-09-02 | $37.21 | $37.21 | $36.77 | $36.88 | $36.74 | 201 |
2022-09-01 | $36.80 | $37.23 | $36.80 | $37.23 | $37.09 | 1,335 |
2022-08-31 | $37.35 | $37.43 | $37.21 | $37.21 | $37.07 | 206 |
2022-08-30 | $37.45 | $37.50 | $37.39 | $37.39 | $37.24 | 304 |
2022-08-29 | $38.00 | $38.00 | $37.92 | $37.92 | $37.78 | 196 |
2022-08-26 | $38.11 | $38.11 | $38.11 | $38.11 | $37.96 | 5 |
2022-08-25 | $39.33 | $39.33 | $39.33 | $39.33 | $39.18 | 1 |
2022-08-24 | $38.71 | $38.80 | $38.71 | $38.80 | $38.65 | 361 |
2022-08-23 | $38.66 | $38.76 | $38.66 | $38.71 | $38.56 | 1,812 |
2022-08-22 | $38.70 | $38.70 | $38.70 | $38.70 | $38.55 | 80 |
2022-08-19 | $39.63 | $39.64 | $39.50 | $39.50 | $39.34 | 407 |
2022-08-18 | $40.01 | $40.01 | $40.01 | $40.01 | $39.85 | 2 |
2022-08-17 | $39.86 | $39.86 | $39.86 | $39.86 | $39.71 | 3 |
2022-08-16 | $40.03 | $40.17 | $39.94 | $40.17 | $40.01 | 1,671 |
2022-08-15 | $39.99 | $39.99 | $39.99 | $39.99 | $39.83 | 4 |
2022-08-12 | $39.66 | $39.89 | $39.66 | $39.89 | $39.89 | 927 |
2022-08-11 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 15 |
2022-08-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 13 |
2022-08-09 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 28 |
2022-08-08 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 2 |
2022-08-05 | $38.51 | $38.63 | $38.51 | $38.63 | $38.63 | 255 |
2022-08-04 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 40 |
2022-08-03 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 200 |
2022-08-02 | $38.55 | $38.55 | $38.17 | $38.17 | $38.17 | 200 |
2022-08-01 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 14 |
2022-07-29 | $38.56 | $38.57 | $38.56 | $38.57 | $38.57 | 246 |
2022-07-28 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 34 |
2022-07-27 | $37.20 | $37.76 | $37.20 | $37.76 | $37.76 | 1,473 |
2022-07-26 | $36.86 | $36.86 | $36.78 | $36.78 | $36.78 | 1,356 |
2022-07-25 | $37.16 | $37.29 | $37.16 | $37.29 | $37.29 | 661 |
2022-07-22 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 31 |
2022-07-21 | $37.11 | $37.64 | $37.11 | $37.64 | $37.64 | 2,497 |
2022-07-20 | $37.09 | $37.41 | $37.09 | $37.41 | $37.41 | 1,325 |
2022-07-19 | $37.02 | $37.19 | $37.02 | $37.19 | $37.19 | 717 |
2022-07-18 | $36.70 | $36.72 | $36.16 | $36.16 | $36.16 | 1,686 |
2022-07-15 | $36.20 | $36.34 | $36.20 | $36.34 | $36.34 | 353 |
2022-07-14 | $35.58 | $35.77 | $35.10 | $35.72 | $35.72 | 2,401 |
2022-07-13 | $35.93 | $36.05 | $35.85 | $35.86 | $35.86 | 810 |
2022-07-12 | $35.93 | $36.02 | $35.93 | $36.02 | $36.02 | 396 |
2022-07-11 | $36.63 | $36.63 | $36.29 | $36.29 | $36.29 | 2,150 |
2022-07-08 | $36.58 | $36.77 | $36.55 | $36.76 | $36.76 | 681 |
2022-07-07 | $36.57 | $36.75 | $36.57 | $36.75 | $36.75 | 766 |
2022-07-06 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 1 |
2022-07-05 | $35.36 | $35.96 | $35.28 | $35.96 | $35.96 | 1,201 |
2022-07-01 | $35.31 | $35.86 | $35.29 | $35.81 | $35.81 | 5,447 |
2022-06-30 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 34 |
2022-06-29 | $35.88 | $35.91 | $35.86 | $35.91 | $35.91 | 1,380 |
2022-06-28 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 7 |
2022-06-27 | $36.76 | $36.83 | $36.67 | $36.67 | $36.67 | 990 |
2022-06-24 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 74 |
2022-06-23 | $35.72 | $35.82 | $35.72 | $35.82 | $35.67 | 626 |
2022-06-22 | $35.62 | $35.64 | $35.52 | $35.52 | $35.37 | 2,562 |
2022-06-21 | $35.18 | $35.54 | $35.18 | $35.54 | $35.40 | 1,208 |
2022-06-17 | $34.86 | $34.86 | $34.49 | $34.75 | $34.61 | 1,262 |
2022-06-16 | $34.60 | $34.67 | $34.60 | $34.64 | $34.49 | 876 |
2022-06-15 | $35.58 | $35.78 | $35.58 | $35.78 | $35.63 | 9,840 |
2022-06-14 | $35.39 | $35.39 | $35.36 | $35.36 | $35.21 | 1,232 |
2022-06-13 | $35.91 | $35.91 | $35.40 | $35.45 | $35.30 | 832 |
2022-06-10 | $36.86 | $37.09 | $36.78 | $36.88 | $36.73 | 14,261 |
2022-06-09 | $38.52 | $38.66 | $37.86 | $37.86 | $37.70 | 10,045 |
2022-06-08 | $38.66 | $38.72 | $38.58 | $38.58 | $38.41 | 25,197 |
2022-06-07 | $39.08 | $39.08 | $39.08 | $39.08 | $38.92 | 57 |
2022-06-06 | $38.76 | $38.76 | $38.76 | $38.76 | $38.60 | 3 |
2022-06-03 | $38.63 | $38.63 | $38.63 | $38.63 | $38.47 | 2 |
2022-06-02 | $39.18 | $39.18 | $39.18 | $39.18 | $39.02 | 19 |
2022-06-01 | $39.00 | $39.00 | $38.38 | $38.57 | $38.41 | 388 |
2022-05-31 | $38.83 | $38.83 | $38.83 | $38.83 | $38.66 | 123 |
2022-05-27 | $39.08 | $39.08 | $39.08 | $39.08 | $38.92 | 187 |
2022-05-26 | $38.11 | $38.26 | $38.11 | $38.26 | $38.10 | 252 |
2022-05-25 | $37.45 | $37.45 | $37.45 | $37.45 | $37.29 | 61 |
2022-05-24 | $36.88 | $37.06 | $36.81 | $37.06 | $36.90 | 2,223 |
2022-05-23 | $37.34 | $37.34 | $37.34 | $37.34 | $37.18 | 5 |
2022-05-20 | $36.74 | $36.74 | $36.74 | $36.74 | $36.58 | 69 |
2022-05-19 | $36.66 | $36.72 | $36.66 | $36.72 | $36.57 | 447 |
2022-05-18 | $37.39 | $37.39 | $36.97 | $36.97 | $36.81 | 506 |
2022-05-17 | $38.31 | $38.67 | $38.31 | $38.67 | $38.51 | 237 |
2022-05-16 | $37.87 | $38.07 | $37.87 | $38.07 | $37.92 | 236 |
2022-05-13 | $38.08 | $38.08 | $38.08 | $38.08 | $37.93 | 8 |
2022-05-12 | $37.25 | $37.29 | $36.85 | $37.28 | $37.13 | 984 |
2022-05-11 | $37.31 | $37.31 | $37.31 | $37.31 | $37.15 | 50 |
2022-05-10 | $38.16 | $38.16 | $37.93 | $37.93 | $37.77 | 613 |
2022-05-09 | $38.20 | $38.20 | $37.84 | $37.84 | $37.68 | 349 |
2022-05-06 | $38.84 | $38.84 | $38.84 | $38.84 | $38.68 | 33 |
2022-05-05 | $39.29 | $39.29 | $38.96 | $38.96 | $38.80 | 330 |
2022-05-04 | $40.44 | $40.44 | $40.44 | $40.44 | $40.27 | 77 |
2022-05-03 | $39.48 | $39.48 | $39.33 | $39.33 | $39.17 | 1,369 |
2022-05-02 | $38.87 | $39.13 | $38.87 | $39.13 | $38.97 | 169 |
2022-04-29 | $39.69 | $39.69 | $38.87 | $38.87 | $38.71 | 234 |
2022-04-28 | $40.34 | $40.34 | $40.34 | $40.34 | $40.17 | 88 |
2022-04-27 | $39.34 | $39.34 | $39.32 | $39.32 | $39.16 | 1,724 |
2022-04-26 | $39.69 | $39.74 | $39.16 | $39.16 | $39.00 | 7,960 |
2022-04-25 | $39.67 | $39.72 | $39.67 | $39.72 | $39.56 | 929 |
2022-04-22 | $40.91 | $40.91 | $40.08 | $40.08 | $39.91 | 1,034 |
2022-04-21 | $41.99 | $42.06 | $41.17 | $41.17 | $41.00 | 1,964 |
2022-04-20 | $41.93 | $41.93 | $41.74 | $41.83 | $41.66 | 43,460 |
2022-04-19 | $41.59 | $41.68 | $41.54 | $41.68 | $41.51 | 521 |
2022-04-18 | $41.15 | $41.15 | $40.88 | $41.00 | $40.83 | 1,378 |
2022-04-14 | $41.33 | $41.35 | $41.08 | $41.08 | $40.91 | 788 |
2022-04-13 | $41.49 | $41.57 | $41.49 | $41.54 | $41.36 | 2,272 |
2022-04-12 | $41.70 | $41.71 | $41.06 | $41.07 | $40.90 | 6,917 |
2022-04-11 | $41.70 | $41.70 | $41.13 | $41.13 | $40.96 | 754 |
2022-04-08 | $41.96 | $42.01 | $41.85 | $41.85 | $41.67 | 584 |
2022-04-07 | $41.91 | $41.91 | $41.91 | $41.91 | $41.73 | 7 |
2022-04-06 | $41.39 | $41.62 | $41.34 | $41.62 | $41.45 | 2,611 |
2022-04-05 | $41.98 | $41.98 | $41.86 | $41.86 | $41.68 | 646 |
2022-04-04 | $42.29 | $42.29 | $42.29 | $42.29 | $42.11 | 40 |
2022-04-01 | $42.01 | $42.01 | $42.01 | $42.01 | $41.84 | 44 |
2022-03-31 | $42.43 | $42.43 | $41.99 | $41.99 | $41.82 | 213 |
2022-03-30 | $42.66 | $42.68 | $42.52 | $42.52 | $42.34 | 281 |
2022-03-29 | $42.77 | $42.77 | $42.77 | $42.77 | $42.59 | 11 |
2022-03-28 | $41.84 | $42.23 | $41.84 | $42.23 | $42.06 | 1,685 |
2022-03-25 | $41.95 | $42.05 | $41.95 | $42.05 | $41.87 | 315 |
2022-03-24 | $41.85 | $41.85 | $41.85 | $41.85 | $41.68 | 4 |
2022-03-23 | $41.44 | $41.52 | $41.31 | $41.31 | $41.14 | 24,671 |
2022-03-22 | $41.75 | $41.75 | $41.75 | $41.75 | $41.58 | 5 |
2022-03-21 | $41.24 | $41.39 | $41.24 | $41.39 | $41.22 | 110 |
2022-03-18 | $40.95 | $41.45 | $40.95 | $41.45 | $41.27 | 2,074 |
2022-03-17 | $40.86 | $41.09 | $40.86 | $41.09 | $40.78 | 319 |
2022-03-16 | $40.58 | $40.58 | $40.58 | $40.58 | $40.28 | 7 |
2022-03-15 | $39.29 | $39.93 | $39.29 | $39.93 | $39.63 | 1,059 |
2022-03-14 | $39.35 | $39.35 | $38.96 | $39.07 | $38.77 | 276 |
2022-03-11 | $39.86 | $39.86 | $39.42 | $39.42 | $39.13 | 346 |
2022-03-10 | $39.66 | $39.91 | $39.66 | $39.91 | $39.62 | 1,013 |
2022-03-09 | $39.77 | $39.97 | $39.77 | $39.97 | $39.67 | 860 |
2022-03-08 | $39.45 | $39.51 | $39.15 | $39.15 | $38.85 | 546 |
2022-03-07 | $39.93 | $39.93 | $39.47 | $39.47 | $39.17 | 632 |
2022-03-04 | $40.14 | $40.49 | $40.10 | $40.49 | $40.18 | 1,229 |
2022-03-03 | $40.75 | $40.75 | $40.66 | $40.71 | $40.40 | 1,403 |
2022-03-02 | $40.92 | $40.92 | $40.89 | $40.89 | $40.58 | 246 |
2022-03-01 | $40.46 | $40.48 | $40.09 | $40.09 | $39.79 | 990 |
2022-02-28 | $40.48 | $40.48 | $40.48 | $40.48 | $40.18 | 163 |
2022-02-25 | $40.35 | $40.53 | $40.35 | $40.53 | $40.23 | 421 |
2022-02-24 | $38.42 | $39.67 | $38.42 | $39.67 | $39.37 | 402 |
2022-02-23 | $39.51 | $39.53 | $39.10 | $39.10 | $38.81 | 786 |
2022-02-22 | $39.96 | $39.96 | $39.66 | $39.72 | $39.43 | 855 |
2022-02-18 | $40.52 | $40.52 | $40.15 | $40.25 | $39.95 | 49,113 |
2022-02-17 | $40.73 | $40.75 | $40.49 | $40.52 | $40.22 | 7,399 |
2022-02-16 | $40.83 | $41.26 | $40.83 | $41.24 | $40.93 | 4,523 |
2022-02-15 | $41.01 | $41.15 | $41.01 | $41.15 | $40.84 | 651 |
2022-02-14 | $40.61 | $40.64 | $40.41 | $40.64 | $40.33 | 3,035 |
2022-02-11 | $41.43 | $41.46 | $40.87 | $40.87 | $40.57 | 1,638 |
2022-02-10 | $42.03 | $42.07 | $41.49 | $41.49 | $41.18 | 2,403 |
2022-02-09 | $42.00 | $42.21 | $42.00 | $42.21 | $41.90 | 911 |
2022-02-08 | $41.56 | $41.70 | $41.56 | $41.70 | $41.38 | 3,420 |
2022-02-07 | $41.29 | $41.29 | $41.23 | $41.23 | $40.92 | 2,217 |
2022-02-04 | $41.35 | $41.53 | $41.35 | $41.53 | $41.22 | 461 |
2022-02-03 | $41.88 | $41.88 | $41.39 | $41.39 | $41.08 | 1,149 |
2022-02-02 | $42.56 | $42.56 | $42.54 | $42.54 | $42.22 | 517 |
2022-02-01 | $41.77 | $41.97 | $41.70 | $41.97 | $41.66 | 5,630 |
2022-01-31 | $41.42 | $41.72 | $41.42 | $41.72 | $41.41 | 721 |
2022-01-28 | $40.05 | $41.03 | $40.05 | $41.03 | $40.73 | 1,746 |
2022-01-27 | $40.29 | $40.29 | $40.18 | $40.19 | $39.89 | 689 |
2022-01-26 | $40.78 | $40.78 | $40.30 | $40.30 | $40.00 | 1,020 |
2022-01-25 | $40.43 | $40.43 | $40.43 | $40.43 | $40.13 | 52 |
2022-01-24 | $40.15 | $40.95 | $39.48 | $40.95 | $40.64 | 2,685 |
2022-01-21 | $41.26 | $41.42 | $40.76 | $40.76 | $40.46 | 1,578 |
2022-01-20 | $42.37 | $42.37 | $41.35 | $41.35 | $41.04 | 2,799 |
2022-01-19 | $42.15 | $42.21 | $41.93 | $41.93 | $41.62 | 27,731 |
2022-01-18 | $42.47 | $42.47 | $42.20 | $42.24 | $41.92 | 3,605 |
2022-01-14 | $42.68 | $42.99 | $42.67 | $42.99 | $42.67 | 959 |
2022-01-13 | $43.41 | $43.52 | $42.89 | $42.93 | $42.61 | 1,270 |
2022-01-12 | $43.60 | $43.61 | $43.28 | $43.41 | $43.08 | 7,341 |
2022-01-11 | $43.30 | $43.30 | $43.30 | $43.30 | $42.97 | 136 |
2022-01-10 | $42.50 | $42.90 | $42.23 | $42.90 | $42.58 | 893 |
2022-01-07 | $43.13 | $43.13 | $42.99 | $43.01 | $42.69 | 632 |
2022-01-06 | $43.13 | $43.39 | $43.10 | $43.16 | $42.84 | 2,696 |
2022-01-05 | $43.93 | $43.95 | $43.31 | $43.31 | $42.98 | 2,030 |
2022-01-04 | $44.15 | $44.15 | $43.86 | $44.01 | $43.68 | 56,824 |
2022-01-03 | $43.77 | $43.99 | $43.75 | $43.99 | $43.67 | 1,857 |
2021-12-31 | $43.94 | $44.03 | $43.90 | $43.90 | $43.57 | 7,690 |
2021-12-30 | $44.23 | $44.23 | $43.98 | $44.03 | $43.71 | 3,047 |
2021-12-29 | $44.08 | $44.20 | $44.01 | $44.17 | $43.84 | 2,657 |
2021-12-28 | $43.98 | $43.99 | $43.98 | $43.99 | $43.66 | 192 |
2021-12-27 | $43.78 | $43.99 | $43.78 | $43.99 | $43.66 | 991 |
2021-12-23 | $43.39 | $43.45 | $43.36 | $43.36 | $43.04 | 8,420 |
2021-12-22 | $43.05 | $43.16 | $42.96 | $43.16 | $42.84 | 4,241 |
2021-12-21 | $42.41 | $42.76 | $42.41 | $42.76 | $42.44 | 76,924 |
2021-12-20 | $41.95 | $42.08 | $41.86 | $42.08 | $41.77 | 1,976 |
2021-12-17 | $42.78 | $42.78 | $42.59 | $42.59 | $42.27 | 1,009 |
2021-12-16 | $43.29 | $43.29 | $43.26 | $43.26 | $42.74 | 451 |
2021-12-15 | $42.74 | $43.56 | $42.74 | $43.56 | $43.04 | 8,763 |
2021-12-14 | $42.83 | $42.83 | $42.65 | $42.78 | $42.27 | 1,686 |
2021-12-13 | $43.20 | $43.20 | $43.18 | $43.18 | $42.66 | 474 |
2021-12-10 | $43.26 | $43.40 | $43.15 | $43.40 | $42.88 | 6,940 |
2021-12-09 | $43.00 | $43.15 | $42.95 | $42.95 | $42.43 | 3,083 |
2021-12-08 | $43.02 | $43.15 | $42.99 | $43.14 | $42.62 | 11,722 |
2021-12-07 | $42.84 | $43.06 | $42.84 | $43.00 | $42.49 | 17,346 |
2021-12-06 | $41.93 | $42.38 | $41.93 | $42.28 | $41.77 | 12,030 |
2021-12-03 | $41.83 | $41.87 | $41.45 | $41.70 | $41.20 | 5,613 |
2021-12-02 | $41.64 | $42.09 | $41.56 | $41.91 | $41.41 | 2,425 |
2021-12-01 | $42.33 | $42.47 | $41.53 | $41.53 | $41.03 | 678 |
2021-11-30 | $42.37 | $42.37 | $41.81 | $41.81 | $41.30 | 1,002 |
2021-11-29 | $42.64 | $42.72 | $42.42 | $42.70 | $42.18 | 628 |
2021-11-26 | $42.39 | $42.39 | $42.18 | $42.22 | $41.71 | 1,857 |
2021-11-24 | $42.86 | $43.08 | $42.85 | $43.08 | $42.57 | 1,565 |
2021-11-23 | $42.81 | $42.95 | $42.67 | $42.95 | $42.44 | 1,141 |
2021-11-22 | $43.16 | $43.27 | $42.90 | $42.90 | $42.38 | 815 |
2021-11-19 | $43.05 | $43.17 | $43.01 | $43.01 | $42.49 | 3,250 |
2021-11-18 | $42.95 | $43.08 | $42.86 | $43.07 | $42.55 | 6,049 |
2021-11-17 | $42.99 | $43.09 | $42.95 | $42.99 | $42.47 | 244,688 |
2021-11-16 | $43.18 | $43.18 | $43.14 | $43.14 | $42.62 | 235 |
2021-11-15 | $43.10 | $43.10 | $42.90 | $42.93 | $42.41 | 3,982 |
2021-11-12 | $42.70 | $42.95 | $42.70 | $42.95 | $42.44 | 3,279 |
2021-11-11 | $42.61 | $42.61 | $42.55 | $42.55 | $42.03 | 758 |
2021-11-10 | $42.47 | $42.55 | $42.47 | $42.55 | $42.04 | 25,036 |
2021-11-09 | $42.82 | $42.91 | $42.82 | $42.91 | $42.39 | 75,761 |
2021-11-08 | $42.91 | $42.91 | $42.78 | $42.89 | $42.37 | 4,534 |
2021-11-05 | $42.78 | $43.02 | $42.75 | $42.82 | $42.31 | 4,347 |
2021-11-04 | $42.66 | $42.71 | $42.53 | $42.63 | $42.12 | 3,935 |
2021-11-03 | $42.10 | $42.41 | $42.10 | $42.41 | $41.90 | 589 |
2021-11-02 | $41.91 | $42.16 | $41.91 | $42.13 | $41.62 | 6,514 |
2021-11-01 | $41.93 | $41.93 | $41.84 | $41.92 | $41.41 | 6,617 |
2021-10-29 | $41.75 | $42.04 | $41.75 | $42.03 | $41.52 | 7,898 |
2021-10-28 | $41.79 | $41.88 | $41.76 | $41.88 | $41.37 | 938 |
2021-10-27 | $41.75 | $41.79 | $41.57 | $41.57 | $41.07 | 543 |
2021-10-26 | $41.83 | $41.83 | $41.71 | $41.71 | $41.21 | 963 |
2021-10-25 | $41.81 | $41.81 | $41.71 | $41.73 | $41.23 | 2,072 |
2021-10-22 | $41.65 | $41.68 | $41.54 | $41.65 | $41.15 | 3,251 |
2021-10-21 | $41.63 | $41.80 | $41.63 | $41.80 | $41.30 | 941 |
2021-10-20 | $41.63 | $41.68 | $41.62 | $41.65 | $41.15 | 879 |
2021-10-19 | $41.25 | $41.46 | $41.25 | $41.45 | $40.95 | 5,825 |
2021-10-18 | $40.80 | $41.17 | $40.80 | $41.17 | $40.68 | 2,005 |
2021-10-15 | $40.91 | $41.00 | $40.91 | $41.00 | $40.50 | 3,303 |
2021-10-14 | $40.56 | $40.75 | $40.56 | $40.75 | $40.26 | 850 |
2021-10-13 | $39.90 | $40.06 | $39.88 | $40.06 | $39.58 | 2,535 |
2021-10-12 | $40.09 | $40.14 | $39.90 | $39.90 | $39.42 | 1,802 |
2021-10-11 | $40.46 | $40.46 | $40.10 | $40.10 | $39.61 | 1,490 |
2021-10-08 | $40.37 | $40.41 | $40.29 | $40.34 | $39.85 | 2,784 |
2021-10-07 | $40.57 | $40.57 | $40.34 | $40.34 | $39.86 | 2,141 |
2021-10-06 | $39.55 | $39.92 | $39.50 | $39.91 | $39.43 | 3,976 |
2021-10-05 | $40.03 | $40.03 | $39.84 | $39.84 | $39.36 | 13,544 |
2021-10-04 | $39.71 | $39.71 | $39.33 | $39.43 | $38.95 | 4,101 |
2021-10-01 | $39.93 | $40.09 | $39.40 | $40.05 | $39.57 | 15,447 |
2021-09-30 | $40.16 | $40.16 | $39.64 | $39.64 | $39.17 | 7,461 |
2021-09-29 | $40.13 | $40.30 | $40.10 | $40.11 | $39.63 | 6,939 |
2021-09-28 | $40.32 | $40.32 | $40.08 | $40.11 | $39.63 | 3,342 |
2021-09-27 | $40.90 | $40.96 | $40.84 | $40.85 | $40.35 | 9,926 |
2021-09-24 | $40.84 | $41.06 | $40.84 | $41.01 | $40.52 | 19,441 |
2021-09-23 | $40.73 | $41.03 | $40.73 | $40.87 | $40.38 | 4,534 |
2021-09-22 | $40.52 | $40.61 | $40.44 | $40.48 | $39.99 | 3,091 |
2021-09-21 | $40.49 | $40.49 | $40.15 | $40.27 | $39.78 | 3,105 |
2021-09-20 | $40.28 | $40.35 | $40.02 | $40.31 | $39.83 | 6,203 |
2021-09-17 | $41.30 | $41.30 | $40.85 | $40.92 | $40.43 | 8,604 |
2021-09-16 | $41.11 | $41.48 | $41.11 | $41.37 | $40.76 | 4,190 |
2021-09-15 | $41.23 | $41.41 | $41.23 | $41.41 | $40.80 | 218 |
2021-09-14 | $41.08 | $41.08 | $41.08 | $41.08 | $40.48 | 64 |
2021-09-13 | $41.47 | $41.47 | $41.22 | $41.29 | $40.68 | 1,559 |
2021-09-10 | $41.36 | $41.46 | $41.18 | $41.18 | $40.57 | 1,645 |
2021-09-09 | $41.46 | $41.48 | $41.44 | $41.46 | $40.85 | 1,435 |
2021-09-08 | $41.57 | $41.67 | $41.54 | $41.63 | $41.02 | 7,005 |
2021-09-07 | $41.96 | $41.96 | $41.69 | $41.72 | $41.10 | 2,606 |
2021-09-03 | $41.88 | $41.97 | $41.87 | $41.92 | $41.30 | 4,647 |
2021-09-02 | $41.90 | $41.96 | $41.83 | $41.90 | $41.28 | 3,082 |
2021-09-01 | $41.82 | $41.94 | $41.82 | $41.82 | $41.20 | 3,189 |
2021-08-31 | $41.85 | $41.91 | $41.81 | $41.85 | $41.23 | 2,626 |
2021-08-30 | $41.96 | $41.97 | $41.91 | $41.92 | $41.30 | 4,613 |
2021-08-27 | $41.72 | $41.73 | $41.66 | $41.68 | $41.06 | 7,061 |
2021-08-26 | $41.49 | $41.50 | $41.33 | $41.36 | $40.75 | 5,012 |
2021-08-25 | $41.62 | $41.62 | $41.61 | $41.62 | $41.01 | 2,022 |
2021-08-24 | $41.51 | $41.51 | $41.51 | $41.51 | $40.90 | 69 |
2021-08-23 | $41.49 | $41.55 | $41.45 | $41.45 | $40.84 | 3,167 |
2021-08-20 | $41.06 | $41.20 | $41.06 | $41.18 | $40.57 | 4,950 |
2021-08-19 | $40.45 | $40.92 | $40.45 | $40.78 | $40.18 | 71,513 |
2021-08-18 | $41.05 | $41.05 | $40.70 | $40.70 | $40.10 | 237 |
2021-08-17 | $41.21 | $41.21 | $41.03 | $41.13 | $40.52 | 3,181 |
2021-08-16 | $41.23 | $41.45 | $41.23 | $41.45 | $40.83 | 342 |
2021-08-13 | $41.20 | $41.22 | $41.18 | $41.22 | $40.61 | 1,090 |
2021-08-12 | $41.01 | $41.19 | $41.01 | $41.17 | $40.56 | 3,298 |
2021-08-11 | $41.02 | $41.13 | $41.02 | $41.12 | $40.51 | 4,662 |
2021-08-10 | $41.03 | $41.06 | $41.00 | $41.01 | $40.40 | 3,571 |
2021-08-09 | $41.01 | $41.01 | $40.94 | $40.95 | $40.34 | 2,703 |
2021-08-06 | $40.99 | $41.04 | $40.99 | $41.01 | $40.41 | 730 |
2021-08-05 | $41.00 | $41.00 | $40.90 | $40.98 | $40.38 | 2,442 |
2021-08-04 | $40.88 | $40.92 | $40.88 | $40.89 | $40.28 | 2,044 |
2021-08-03 | $40.73 | $41.04 | $40.73 | $41.04 | $40.43 | 1,349 |
2021-08-02 | $40.89 | $40.89 | $40.67 | $40.67 | $40.07 | 2,447 |
2021-07-30 | $40.77 | $40.77 | $40.73 | $40.73 | $40.13 | 775 |
2021-07-29 | $40.99 | $41.00 | $40.96 | $40.96 | $40.36 | 1,039 |
2021-07-28 | $40.81 | $40.94 | $40.80 | $40.82 | $40.22 | 4,931 |
2021-07-27 | $40.80 | $40.83 | $40.64 | $40.83 | $40.23 | 1,685 |
2021-07-26 | $40.85 | $41.09 | $40.85 | $41.08 | $40.47 | 4,388 |
2021-07-23 | $41.00 | $41.00 | $40.97 | $40.99 | $40.39 | 3,294 |
2021-07-22 | $40.50 | $40.55 | $40.48 | $40.55 | $39.95 | 3,920 |
2021-07-21 | $40.26 | $40.44 | $40.26 | $40.44 | $39.84 | 1,882 |
2021-07-20 | $39.62 | $40.22 | $39.62 | $40.16 | $39.57 | 4,915 |
2021-07-19 | $39.81 | $39.81 | $39.34 | $39.54 | $38.96 | 1,821 |
2021-07-16 | $40.36 | $40.36 | $40.15 | $40.15 | $39.56 | 2,562 |
2021-07-15 | $40.38 | $40.40 | $40.30 | $40.40 | $39.81 | 1,387 |
2021-07-14 | $40.54 | $40.62 | $40.54 | $40.54 | $39.94 | 2,581 |
2021-07-13 | $40.68 | $40.68 | $40.49 | $40.49 | $39.89 | 1,706 |
2021-07-12 | $40.58 | $40.59 | $40.58 | $40.59 | $39.99 | 204 |
2021-07-09 | $40.48 | $40.55 | $40.48 | $40.55 | $39.95 | 619 |
2021-07-08 | $40.02 | $40.25 | $40.02 | $40.12 | $39.53 | 859 |
2021-07-07 | $40.34 | $40.47 | $40.34 | $40.47 | $39.87 | 3,406 |
2021-07-06 | $40.32 | $40.40 | $40.05 | $40.25 | $39.66 | 16,176 |
2021-07-02 | $40.16 | $40.37 | $40.16 | $40.37 | $39.77 | 674 |
2021-07-01 | $39.95 | $40.05 | $39.92 | $39.98 | $39.39 | 4,473 |
2021-06-30 | $39.80 | $39.86 | $39.80 | $39.85 | $39.26 | 1,186 |
2021-06-29 | $39.80 | $39.85 | $39.76 | $39.80 | $39.21 | 3,966 |
2021-06-28 | $39.73 | $39.81 | $39.64 | $39.81 | $39.22 | 1,208 |
2021-06-25 | $39.55 | $39.63 | $39.51 | $39.63 | $39.05 | 15,715 |
2021-06-24 | $39.43 | $39.61 | $39.43 | $39.55 | $38.82 | 2,664 |
2021-06-23 | $39.35 | $39.44 | $39.31 | $39.31 | $38.59 | 5,010 |
2021-06-22 | $39.25 | $39.41 | $39.19 | $39.41 | $38.68 | 4,391 |
2021-06-21 | $39.10 | $39.22 | $39.08 | $39.20 | $38.47 | 2,466 |
2021-06-18 | $38.97 | $38.97 | $38.65 | $38.65 | $37.94 | 2,488 |
2021-06-17 | $39.30 | $39.33 | $39.07 | $39.20 | $38.47 | 5,328 |
2021-06-16 | $39.31 | $39.34 | $39.31 | $39.34 | $38.61 | 427 |
2021-06-15 | $39.59 | $39.63 | $39.57 | $39.63 | $38.89 | 400 |
2021-06-14 | $39.61 | $39.61 | $39.45 | $39.59 | $38.86 | 7,169 |
2021-06-11 | $39.51 | $39.60 | $39.51 | $39.60 | $38.87 | 7,497 |
2021-06-10 | $39.51 | $39.55 | $39.51 | $39.55 | $38.82 | 654 |
2021-06-09 | $39.44 | $39.44 | $39.44 | $39.44 | $38.71 | 147 |
2021-06-08 | $39.43 | $39.54 | $39.43 | $39.54 | $38.81 | 1,619 |
2021-06-07 | $39.41 | $39.49 | $39.40 | $39.49 | $38.76 | 2,842 |
2021-06-04 | $39.35 | $39.47 | $39.35 | $39.47 | $38.74 | 2,737 |
2021-06-03 | $39.22 | $39.22 | $39.12 | $39.12 | $38.39 | 475 |
2021-06-02 | $39.17 | $39.29 | $39.17 | $39.23 | $38.50 | 5,037 |
2021-06-01 | $39.28 | $39.28 | $39.07 | $39.16 | $38.44 | 4,034 |
2021-05-28 | $39.17 | $39.17 | $39.11 | $39.11 | $38.38 | 5,328 |
2021-05-27 | $39.11 | $39.14 | $39.07 | $39.14 | $38.42 | 3,121 |
2021-05-26 | $39.06 | $39.06 | $39.00 | $39.04 | $38.32 | 3,709 |
2021-05-25 | $39.06 | $39.09 | $38.98 | $38.98 | $38.26 | 646 |
2021-05-24 | $39.04 | $39.23 | $39.04 | $39.13 | $38.41 | 1,215 |
2021-05-21 | $38.95 | $39.09 | $38.76 | $38.76 | $38.05 | 8,152 |
2021-05-20 | $38.74 | $38.81 | $38.73 | $38.79 | $38.07 | 3,953 |
2021-05-19 | $38.07 | $38.42 | $38.01 | $38.42 | $37.71 | 2,505 |
2021-05-18 | $38.86 | $38.89 | $38.59 | $38.59 | $37.88 | 10,378 |
2021-05-17 | $38.79 | $38.96 | $38.78 | $38.96 | $38.24 | 1,695 |
2021-05-14 | $38.74 | $39.00 | $38.74 | $38.99 | $38.26 | 1,085 |
2021-05-13 | $38.39 | $38.39 | $38.39 | $38.39 | $37.68 | 52 |
2021-05-12 | $38.27 | $38.30 | $37.86 | $37.86 | $37.16 | 3,042 |
2021-05-11 | $38.55 | $38.70 | $38.54 | $38.67 | $37.96 | 5,108 |
2021-05-10 | $39.47 | $39.54 | $39.20 | $39.20 | $38.48 | 1,401 |
2021-05-07 | $39.48 | $39.55 | $39.43 | $39.52 | $38.79 | 2,847 |
2021-05-06 | $39.13 | $39.13 | $38.84 | $39.12 | $38.39 | 4,927 |
2021-05-05 | $38.91 | $38.95 | $38.81 | $38.81 | $38.10 | 8,089 |
2021-05-04 | $38.47 | $38.69 | $38.47 | $38.69 | $37.98 | 447 |
2021-05-03 | $38.86 | $38.91 | $38.86 | $38.86 | $38.14 | 2,768 |
2021-04-30 | $38.73 | $38.73 | $38.59 | $38.59 | $37.87 | 1,407 |
2021-04-29 | $38.83 | $39.02 | $38.78 | $39.00 | $38.27 | 3,518 |
2021-04-28 | $38.68 | $38.68 | $38.60 | $38.60 | $37.89 | 1,363 |
2021-04-27 | $38.49 | $38.61 | $38.49 | $38.61 | $37.89 | 3,567 |
2021-04-26 | $38.62 | $38.63 | $38.53 | $38.53 | $37.82 | 8,107 |
2021-04-23 | $38.38 | $38.57 | $38.38 | $38.55 | $37.84 | 1,888 |
2021-04-22 | $38.47 | $38.58 | $38.21 | $38.21 | $37.50 | 8,291 |
2021-04-21 | $38.45 | $38.57 | $38.43 | $38.57 | $37.85 | 1,560 |
2021-04-20 | $38.42 | $38.42 | $38.07 | $38.20 | $37.49 | 2,355 |
2021-04-19 | $38.47 | $38.50 | $38.41 | $38.47 | $37.76 | 2,177 |
2021-04-16 | $38.63 | $38.70 | $38.63 | $38.68 | $37.97 | 4,453 |
2021-04-15 | $38.50 | $38.57 | $38.46 | $38.54 | $37.83 | 6,213 |
2021-04-14 | $38.34 | $38.34 | $38.14 | $38.14 | $37.44 | 2,592 |
2021-04-13 | $38.10 | $38.20 | $38.09 | $38.20 | $37.49 | 1,619 |
2021-04-12 | $38.20 | $38.21 | $38.20 | $38.21 | $37.50 | 1,087 |
2021-04-09 | $38.00 | $38.29 | $37.99 | $38.29 | $37.59 | 985 |
2021-04-08 | $37.84 | $38.00 | $37.84 | $38.00 | $37.30 | 2,048 |
2021-04-07 | $37.81 | $37.89 | $37.81 | $37.89 | $37.19 | 372 |
2021-04-06 | $38.00 | $38.00 | $37.81 | $37.84 | $37.14 | 3,130 |
2021-04-05 | $37.96 | $37.96 | $37.96 | $37.96 | $37.26 | 222 |
2021-04-01 | $37.30 | $37.41 | $37.30 | $37.41 | $36.72 | 3,351 |
2021-03-31 | $37.00 | $37.22 | $36.97 | $36.97 | $36.29 | 3,410 |
2021-03-30 | $36.99 | $36.99 | $36.89 | $36.89 | $36.20 | 273 |
2021-03-29 | $36.93 | $37.07 | $36.93 | $37.07 | $36.39 | 707 |
2021-03-26 | $36.62 | $37.01 | $36.50 | $37.01 | $36.32 | 4,941 |
2021-03-25 | $35.88 | $36.33 | $35.88 | $36.32 | $35.65 | 3,367 |
2021-03-24 | $36.33 | $36.33 | $36.05 | $36.05 | $35.38 | 408 |
2021-03-23 | $36.09 | $36.09 | $36.09 | $36.09 | $35.42 | 157 |
2021-03-22 | $36.58 | $36.58 | $36.52 | $36.52 | $35.84 | 220 |
2021-03-19 | $36.40 | $36.48 | $36.14 | $36.38 | $35.71 | 34,362 |
2021-03-18 | $36.81 | $36.85 | $36.48 | $36.48 | $35.68 | 880 |
2021-03-17 | $36.69 | $36.99 | $36.69 | $36.99 | $36.18 | 1,351 |
2021-03-16 | $37.05 | $37.05 | $36.91 | $36.91 | $36.10 | 206 |
2021-03-15 | $36.78 | $36.95 | $36.78 | $36.95 | $36.14 | 366 |
2021-03-12 | $36.58 | $36.72 | $36.58 | $36.72 | $35.91 | 261 |
2021-03-11 | $36.50 | $36.84 | $36.50 | $36.66 | $35.86 | 1,984 |
2021-03-10 | $36.38 | $36.38 | $36.33 | $36.33 | $35.53 | 874 |
2021-03-09 | $36.05 | $36.34 | $36.00 | $36.10 | $35.31 | 2,904 |
2021-03-08 | $35.74 | $36.02 | $35.70 | $35.71 | $34.92 | 1,684 |
2021-03-05 | $35.26 | $35.76 | $34.96 | $35.76 | $34.98 | 1,877 |
2021-03-04 | $35.27 | $35.27 | $34.51 | $34.83 | $34.07 | 1,008 |
2021-03-03 | $35.62 | $35.70 | $35.40 | $35.40 | $34.62 | 6,546 |
2021-03-02 | $35.95 | $35.95 | $35.73 | $35.73 | $34.94 | 2,208 |
2021-03-01 | $35.70 | $36.06 | $35.70 | $35.93 | $35.14 | 1,475 |
2021-02-26 | $35.40 | $35.56 | $34.99 | $35.26 | $34.49 | 3,921 |
2021-02-25 | $35.97 | $36.17 | $35.30 | $35.30 | $34.52 | 4,244 |
2021-02-24 | $36.13 | $36.19 | $36.13 | $36.19 | $35.39 | 300 |
2021-02-23 | $35.41 | $35.77 | $35.37 | $35.68 | $34.90 | 244,240 |
2021-02-22 | $35.41 | $35.69 | $35.41 | $35.56 | $34.79 | 1,200 |
2021-02-19 | $35.72 | $35.72 | $35.61 | $35.61 | $34.83 | 2,427 |
2021-02-18 | $35.44 | $35.66 | $35.44 | $35.62 | $34.84 | 32,877 |
2021-02-17 | $35.64 | $35.79 | $35.56 | $35.79 | $35.01 | 2,253 |
2021-02-16 | $35.87 | $35.87 | $35.75 | $35.79 | $35.00 | 3,099 |
2021-02-12 | $35.52 | $35.75 | $35.52 | $35.75 | $34.97 | 5,471 |
2021-02-11 | $35.57 | $35.59 | $35.46 | $35.59 | $34.81 | 3,726 |
2021-02-10 | $35.57 | $35.57 | $35.38 | $35.47 | $34.69 | 645 |
2021-02-09 | $35.37 | $35.48 | $35.34 | $35.38 | $34.61 | 41,516 |
2021-02-08 | $35.32 | $35.42 | $35.27 | $35.42 | $34.64 | 1,503 |
2021-02-05 | $35.09 | $35.17 | $35.07 | $35.07 | $34.30 | 1,557 |
2021-02-04 | $34.72 | $34.90 | $34.72 | $34.90 | $34.13 | 3,413 |
2021-02-03 | $34.53 | $34.66 | $34.39 | $34.56 | $33.81 | 5,395 |
2021-02-02 | $34.32 | $34.49 | $34.32 | $34.38 | $33.63 | 3,489 |
2021-02-01 | $33.82 | $34.04 | $33.61 | $33.98 | $33.24 | 107,759 |
2021-01-29 | $34.03 | $34.07 | $33.49 | $33.49 | $32.76 | 62,499 |
2021-01-28 | $34.20 | $34.56 | $34.20 | $34.20 | $33.45 | 7,845 |
2021-01-27 | $34.41 | $34.41 | $33.68 | $33.90 | $33.16 | 6,738 |
2021-01-26 | $35.01 | $35.06 | $34.75 | $34.76 | $34.00 | 61,695 |
2021-01-25 | $34.99 | $34.99 | $34.58 | $34.91 | $34.14 | 3,455 |
2021-01-22 | $34.87 | $35.01 | $34.78 | $34.85 | $34.09 | 11,554 |
2021-01-21 | $35.05 | $35.17 | $34.89 | $35.07 | $34.30 | 66,682 |
2021-01-20 | $34.99 | $35.10 | $34.35 | $34.83 | $34.07 | 870,664 |
2021-01-19 | $34.67 | $34.69 | $34.35 | $34.35 | $33.60 | 1,169,975 |
2021-01-15 | $34.28 | $34.48 | $34.26 | $34.26 | $33.51 | 108,950 |
2021-01-14 | $34.68 | $34.80 | $34.54 | $34.54 | $33.79 | 3,680 |
2021-01-13 | $34.64 | $34.73 | $34.56 | $34.56 | $33.80 | 7,196 |
2021-01-12 | $34.59 | $34.66 | $34.51 | $34.66 | $33.90 | 3,875 |
2021-01-11 | $34.52 | $34.69 | $34.48 | $34.48 | $33.72 | 6,195 |
2021-01-08 | $34.66 | $34.66 | $34.25 | $34.58 | $33.82 | 6,974 |
2021-01-07 | $34.42 | $34.49 | $34.41 | $34.49 | $33.73 | 8,782 |
2021-01-06 | $33.55 | $34.23 | $33.55 | $34.07 | $33.32 | 4,348 |
2021-01-05 | $33.62 | $33.81 | $33.49 | $33.69 | $32.95 | 3,357 |
2021-01-04 | $33.35 | $33.41 | $33.11 | $33.38 | $32.65 | 6,654 |
2020-12-31 | $33.56 | $33.79 | $33.47 | $33.79 | $33.05 | 12,609 |
2020-12-30 | $33.80 | $33.86 | $33.56 | $33.56 | $32.82 | 9,422 |
2020-12-29 | $33.77 | $33.82 | $33.53 | $33.68 | $32.94 | 13,008 |
2020-12-28 | $33.52 | $33.63 | $33.51 | $33.51 | $32.78 | 5,447 |
2020-12-24 | $33.26 | $33.34 | $33.16 | $33.34 | $32.61 | 2,153 |
2020-12-23 | $33.37 | $33.47 | $33.23 | $33.23 | $32.50 | 5,288 |
2020-12-22 | $33.20 | $33.23 | $33.09 | $33.09 | $32.36 | 5,915 |
2020-12-21 | $33.03 | $33.23 | $32.73 | $33.21 | $32.48 | 15,666 |
2020-12-18 | $33.42 | $33.60 | $33.28 | $33.50 | $32.76 | 10,185 |
2020-12-17 | $33.86 | $33.86 | $33.66 | $33.82 | $32.91 | 3,216 |
2020-12-16 | $33.59 | $33.66 | $33.53 | $33.62 | $32.72 | 4,401 |
2020-12-15 | $33.52 | $33.71 | $33.32 | $33.71 | $32.80 | 8,727 |
2020-12-14 | $33.60 | $33.61 | $33.20 | $33.23 | $32.34 | 5,768 |
2020-12-11 | $33.08 | $33.39 | $33.08 | $33.29 | $32.39 | 9,555 |
2020-12-10 | $33.12 | $33.55 | $33.12 | $33.50 | $32.60 | 5,726 |
2020-12-09 | $33.83 | $33.83 | $33.39 | $33.48 | $32.58 | 3,427 |
2020-12-08 | $33.52 | $33.77 | $33.52 | $33.65 | $32.74 | 7,038 |
2020-12-07 | $33.70 | $33.70 | $33.48 | $33.56 | $32.66 | 9,959 |
2020-12-04 | $34.98 | $34.98 | $33.36 | $33.78 | $32.87 | 10,697 |
2020-12-03 | $33.50 | $33.50 | $33.27 | $33.27 | $32.37 | 5,083 |
2020-12-02 | $33.30 | $33.33 | $33.18 | $33.21 | $32.31 | 3,053 |
2020-12-01 | $33.07 | $33.34 | $32.96 | $33.16 | $32.27 | 11,451 |
2020-11-30 | $32.74 | $32.74 | $32.68 | $32.68 | $31.80 | 1,883 |
2020-11-27 | $32.91 | $33.03 | $32.89 | $33.03 | $32.14 | 4,240 |
2020-11-25 | $32.80 | $32.99 | $32.72 | $32.84 | $31.96 | 8,220 |
2020-11-24 | $32.51 | $33.08 | $32.51 | $33.05 | $32.16 | 11,893 |
2020-11-23 | $32.28 | $32.50 | $32.16 | $32.29 | $31.42 | 6,934 |
2020-11-20 | $32.19 | $32.32 | $32.12 | $32.12 | $31.26 | 12,596 |
2020-11-19 | $32.17 | $32.36 | $32.13 | $32.36 | $31.49 | 4,819 |
2020-11-18 | $32.68 | $32.71 | $32.31 | $32.31 | $31.44 | 2,208 |
2020-11-17 | $32.45 | $32.71 | $32.43 | $32.60 | $31.72 | 3,402 |
2020-11-16 | $32.33 | $32.91 | $32.33 | $32.91 | $32.02 | 10,995 |
2020-11-13 | $31.98 | $32.39 | $31.95 | $32.39 | $31.52 | 8,815 |
2020-11-12 | $32.00 | $32.07 | $31.63 | $31.79 | $30.93 | 40,277 |
2020-11-11 | $32.09 | $32.20 | $32.02 | $32.05 | $31.19 | 5,654 |
2020-11-10 | $31.91 | $32.06 | $31.91 | $32.04 | $31.18 | 8,164 |
2020-11-09 | $32.48 | $32.82 | $31.91 | $31.96 | $31.10 | 4,749 |
2020-11-06 | $31.15 | $31.40 | $31.15 | $31.27 | $30.43 | 44,449 |
2020-11-05 | $30.86 | $31.48 | $30.86 | $31.34 | $30.50 | 12,059 |
2020-11-04 | $30.61 | $31.19 | $30.53 | $30.83 | $30.00 | 5,620 |
2020-11-03 | $30.13 | $30.26 | $29.99 | $30.15 | $29.34 | 7,903 |
2020-11-02 | $29.51 | $29.63 | $29.37 | $29.53 | $28.74 | 5,169 |
2020-10-30 | $29.30 | $29.32 | $28.87 | $29.08 | $28.30 | 5,877 |
2020-10-29 | $29.09 | $29.56 | $29.09 | $29.47 | $28.68 | 9,704 |
2020-10-28 | $29.44 | $29.55 | $29.01 | $29.01 | $28.23 | 9,720 |
2020-10-27 | $30.21 | $30.29 | $30.02 | $30.05 | $29.24 | 11,838 |
2020-10-26 | $30.32 | $30.64 | $30.14 | $30.26 | $29.45 | 13,204 |
2020-10-23 | $30.91 | $31.01 | $30.74 | $30.94 | $30.11 | 7,545 |
2020-10-22 | $30.68 | $30.91 | $30.68 | $30.91 | $30.08 | 8,975 |
2020-10-21 | $30.87 | $30.89 | $30.71 | $30.71 | $29.88 | 4,939 |
2020-10-20 | $30.75 | $31.05 | $30.75 | $30.77 | $29.94 | 4,706 |
2020-10-19 | $31.19 | $31.24 | $30.60 | $30.60 | $29.78 | 6,549 |
2020-10-16 | $31.16 | $31.27 | $31.10 | $31.13 | $30.29 | 6,269 |
2020-10-15 | $30.65 | $31.20 | $30.65 | $31.20 | $30.36 | 6,798 |
2020-10-14 | $31.20 | $31.24 | $31.12 | $31.12 | $30.28 | 7,039 |
2020-10-13 | $31.40 | $31.43 | $31.27 | $31.29 | $30.45 | 5,773 |
2020-10-12 | $31.38 | $31.66 | $31.25 | $31.50 | $30.65 | 2,528 |
2020-10-09 | $31.08 | $31.19 | $31.07 | $31.16 | $30.32 | 5,464 |
2020-10-08 | $30.88 | $30.95 | $30.74 | $30.88 | $30.05 | 13,714 |
2020-10-07 | $30.38 | $30.58 | $30.38 | $30.58 | $29.76 | 3,981 |
2020-10-06 | $30.56 | $30.64 | $30.07 | $30.07 | $29.26 | 9,350 |
2020-10-05 | $30.23 | $30.50 | $30.19 | $30.50 | $29.68 | 3,649 |
2020-10-02 | $29.90 | $30.16 | $29.84 | $29.94 | $29.13 | 4,376 |
2020-10-01 | $30.30 | $30.31 | $30.03 | $30.18 | $29.37 | 21,755 |
2020-09-30 | $29.83 | $30.38 | $29.83 | $30.05 | $29.24 | 12,020 |
2020-09-29 | $29.98 | $30.09 | $29.81 | $29.87 | $29.07 | 14,572 |
2020-09-28 | $30.06 | $30.15 | $29.88 | $30.08 | $29.27 | 59,883 |
2020-09-25 | $29.07 | $29.65 | $29.07 | $29.65 | $28.85 | 451,969 |
2020-09-24 | $28.88 | $29.40 | $28.83 | $29.17 | $28.39 | 8,073 |
2020-09-23 | $29.72 | $29.72 | $29.09 | $29.12 | $28.34 | 17,126 |
2020-09-22 | $29.46 | $29.75 | $29.42 | $29.75 | $28.95 | 11,838 |
2020-09-21 | $29.28 | $29.54 | $29.10 | $29.54 | $28.75 | 12,752 |
2020-09-18 | $30.29 | $30.29 | $29.83 | $30.01 | $29.20 | 30,753 |
2020-09-17 | $30.03 | $30.50 | $30.03 | $30.33 | $29.40 | 5,355 |
2020-09-16 | $30.72 | $30.81 | $30.57 | $30.64 | $29.71 | 24,070 |
2020-09-15 | $30.74 | $30.80 | $30.57 | $30.66 | $29.72 | 8,737 |
2020-09-14 | $30.49 | $30.59 | $30.45 | $30.45 | $29.52 | 6,565 |
2020-09-11 | $30.10 | $30.26 | $29.87 | $30.04 | $29.12 | 7,671 |
2020-09-10 | $30.75 | $30.78 | $29.97 | $29.97 | $29.06 | 5,278 |
2020-09-09 | $30.48 | $30.67 | $30.48 | $30.62 | $29.69 | 5,959 |
2020-09-08 | $30.13 | $30.41 | $30.06 | $30.12 | $29.20 | 6,371 |
2020-09-04 | $31.12 | $31.15 | $30.37 | $30.79 | $29.85 | 8,813 |
2020-09-03 | $31.63 | $31.63 | $30.95 | $31.04 | $30.10 | 2,316 |
2020-09-02 | $31.69 | $32.11 | $31.69 | $32.11 | $31.13 | 1,820 |
2020-09-01 | $31.14 | $31.54 | $31.14 | $31.51 | $30.55 | 21,744 |
2020-08-31 | $31.41 | $31.57 | $31.41 | $31.49 | $30.53 | 18,187 |
2020-08-28 | $31.50 | $31.54 | $31.38 | $31.47 | $30.51 | 4,019 |
2020-08-27 | $31.19 | $31.36 | $31.17 | $31.21 | $30.26 | 3,059 |
2020-08-26 | $30.99 | $31.27 | $30.99 | $31.18 | $30.23 | 5,341 |
2020-08-25 | $30.96 | $31.02 | $30.91 | $30.99 | $30.04 | 1,189 |
2020-08-24 | $30.79 | $30.89 | $30.60 | $30.89 | $29.95 | 7,241 |
2020-08-21 | $30.53 | $30.62 | $30.48 | $30.62 | $29.69 | 1,728 |
2020-08-20 | $30.42 | $30.47 | $30.20 | $30.44 | $29.51 | 2,921 |
2020-08-19 | $30.59 | $30.60 | $30.35 | $30.38 | $29.45 | 4,200 |
2020-08-18 | $30.44 | $30.48 | $30.19 | $30.40 | $29.47 | 4,752 |
2020-08-17 | $30.49 | $30.54 | $30.23 | $30.23 | $29.31 | 6,076 |
2020-08-14 | $30.31 | $30.50 | $30.24 | $30.38 | $29.45 | 6,044 |
2020-08-13 | $30.44 | $30.45 | $30.37 | $30.45 | $29.52 | 3,022 |
2020-08-12 | $30.53 | $30.62 | $30.34 | $30.34 | $29.41 | 4,818 |
2020-08-11 | $30.62 | $30.72 | $30.18 | $30.18 | $29.26 | 7,228 |
2020-08-10 | $30.34 | $30.35 | $30.11 | $30.35 | $29.42 | 5,375 |
2020-08-07 | $29.97 | $30.08 | $29.90 | $30.06 | $29.14 | 17,450 |
2020-08-06 | $29.79 | $30.01 | $29.79 | $30.01 | $29.09 | 5,419 |
2020-08-05 | $29.94 | $29.94 | $29.78 | $29.82 | $28.91 | 6,115 |
2020-08-04 | $29.52 | $29.64 | $29.47 | $29.64 | $28.74 | 2,093 |
2020-08-03 | $29.42 | $29.55 | $29.42 | $29.55 | $28.65 | 2,624 |
2020-07-31 | $29.45 | $29.45 | $29.10 | $29.28 | $28.39 | 5,118 |
2020-07-30 | $28.86 | $29.15 | $28.86 | $29.15 | $28.26 | 11,566 |
2020-07-29 | $29.02 | $29.30 | $29.02 | $29.27 | $28.38 | 13,257 |
2020-07-28 | $29.14 | $29.23 | $28.98 | $28.98 | $28.10 | 17,562 |
2020-07-27 | $29.06 | $29.28 | $28.52 | $29.22 | $28.33 | 7,803 |
2020-07-24 | $29.02 | $29.08 | $28.95 | $29.01 | $28.12 | 5,281 |
2020-07-23 | $29.27 | $29.74 | $29.27 | $29.38 | $28.48 | 8,331 |
2020-07-22 | $29.39 | $29.62 | $29.39 | $29.62 | $28.72 | 9,750 |
2020-07-21 | $29.59 | $29.74 | $29.52 | $29.53 | $28.62 | 4,352 |
2020-07-20 | $29.16 | $29.35 | $29.16 | $29.33 | $28.44 | 3,153 |
2020-07-17 | $29.35 | $29.41 | $29.20 | $29.29 | $28.40 | 5,386 |
2020-07-16 | $29.16 | $29.25 | $29.13 | $29.22 | $28.33 | 50,992 |
2020-07-15 | $29.21 | $29.42 | $29.09 | $29.42 | $28.52 | 19,284 |
2020-07-14 | $28.44 | $29.02 | $28.43 | $29.02 | $28.13 | 3,321 |
2020-07-13 | $28.88 | $29.06 | $28.48 | $28.48 | $27.61 | 5,725 |
2020-07-10 | $28.21 | $28.72 | $28.21 | $28.72 | $27.84 | 16,600 |
2020-07-09 | $28.69 | $28.69 | $28.21 | $28.36 | $27.49 | 2,191 |
2020-07-08 | $28.71 | $28.71 | $28.45 | $28.61 | $27.74 | 5,179 |
2020-07-07 | $28.69 | $28.84 | $28.48 | $28.55 | $27.68 | 11,920 |
2020-07-06 | $28.85 | $28.85 | $28.70 | $28.75 | $27.87 | 5,033 |
2020-07-02 | $28.47 | $28.71 | $28.40 | $28.40 | $27.53 | 5,259 |
2020-07-01 | $28.34 | $28.45 | $28.20 | $28.20 | $27.34 | 6,703 |
2020-06-30 | $27.91 | $28.25 | $27.91 | $28.25 | $27.39 | 4,141 |
2020-06-29 | $27.72 | $27.92 | $27.72 | $27.86 | $27.01 | 3,882 |
2020-06-26 | $27.93 | $27.93 | $27.45 | $27.46 | $26.62 | 10,930 |
2020-06-25 | $27.87 | $28.20 | $27.84 | $28.20 | $27.22 | 2,880 |
2020-06-24 | $28.23 | $28.23 | $27.96 | $27.96 | $26.98 | 4,880 |
2020-06-23 | $28.93 | $29.02 | $28.70 | $28.74 | $27.75 | 11,942 |
2020-06-22 | $28.34 | $28.64 | $28.28 | $28.53 | $27.54 | 131,444 |
2020-06-19 | $28.89 | $28.89 | $28.46 | $28.46 | $27.47 | 379 |
2020-06-18 | $28.46 | $28.60 | $28.44 | $28.50 | $27.51 | 1,766 |
2020-06-17 | $28.76 | $28.83 | $28.58 | $28.61 | $27.61 | 1,895 |
2020-06-16 | $28.90 | $28.97 | $28.43 | $28.79 | $27.79 | 10,824 |
2020-06-15 | $27.31 | $28.21 | $27.31 | $28.09 | $27.11 | 6,938 |
2020-06-12 | $28.22 | $28.31 | $27.57 | $27.89 | $26.92 | 5,681 |
2020-06-11 | $28.57 | $28.63 | $27.58 | $27.58 | $26.62 | 7,529 |
2020-06-10 | $29.50 | $29.58 | $29.38 | $29.38 | $28.36 | 5,958 |
2020-06-09 | $29.50 | $29.68 | $29.50 | $29.52 | $28.49 | 5,381 |
2020-06-08 | $29.56 | $29.98 | $29.56 | $29.98 | $28.94 | 6,051 |
2020-06-05 | $29.39 | $29.64 | $29.30 | $29.47 | $28.44 | 11,177 |
2020-06-04 | $28.72 | $28.74 | $28.52 | $28.63 | $27.63 | 11,313 |
2020-06-03 | $28.61 | $28.74 | $28.61 | $28.72 | $27.72 | 1,981 |
2020-06-02 | $28.15 | $28.29 | $28.10 | $28.29 | $27.31 | 92,626 |
2020-06-01 | $27.89 | $28.11 | $27.89 | $28.05 | $27.08 | 3,289 |
2020-05-29 | $27.69 | $28.06 | $27.60 | $27.93 | $26.96 | 30,004 |
2020-05-28 | $27.89 | $28.18 | $27.65 | $27.75 | $26.79 | 1,467 |
2020-05-27 | $27.86 | $28.00 | $27.54 | $27.98 | $27.01 | 51,200 |
2020-05-26 | $27.86 | $27.86 | $27.60 | $27.60 | $26.64 | 3,911 |
2020-05-22 | $27.20 | $27.26 | $27.06 | $27.18 | $26.24 | 11,417 |
2020-05-21 | $27.39 | $27.39 | $27.15 | $27.21 | $26.26 | 3,359 |
2020-05-20 | $27.40 | $27.40 | $27.25 | $27.36 | $26.41 | 8,271 |
2020-05-19 | $27.05 | $27.23 | $26.91 | $26.91 | $25.97 | 2,713 |
2020-05-18 | $26.82 | $27.21 | $26.82 | $27.15 | $26.21 | 8,202 |
2020-05-15 | $25.89 | $26.24 | $25.88 | $26.06 | $25.15 | 33,242 |
2020-05-14 | $25.83 | $26.15 | $25.83 | $26.15 | $25.24 | 896 |
2020-05-13 | $26.28 | $26.28 | $25.63 | $25.76 | $24.86 | 2,219 |
2020-05-12 | $26.85 | $26.89 | $26.36 | $26.36 | $25.44 | 1,859 |
2020-05-11 | $26.72 | $26.98 | $26.72 | $26.93 | $25.99 | 3,866 |
2020-05-08 | $26.61 | $26.88 | $26.61 | $26.88 | $25.95 | 8,726 |
2020-05-07 | $26.34 | $26.39 | $26.25 | $26.26 | $25.34 | 10,603 |
2020-05-06 | $26.26 | $26.26 | $25.70 | $25.70 | $24.81 | 5,783 |
2020-05-05 | $26.22 | $26.26 | $26.03 | $26.03 | $25.13 | 3,985 |
2020-05-04 | $25.32 | $25.80 | $25.32 | $25.74 | $24.85 | 12,636 |
2020-05-01 | $25.94 | $25.94 | $25.52 | $25.57 | $24.68 | 6,713 |
2020-04-30 | $26.56 | $26.56 | $26.24 | $26.27 | $25.36 | 6,035 |
2020-04-29 | $26.55 | $26.75 | $26.45 | $26.75 | $25.82 | 5,906 |
2020-04-28 | $26.20 | $26.24 | $25.83 | $25.83 | $24.93 | 7,481 |
2020-04-27 | $25.82 | $25.93 | $25.82 | $25.86 | $24.96 | 2,931 |
2020-04-24 | $25.13 | $25.58 | $25.06 | $25.58 | $24.69 | 4,815 |
2020-04-23 | $25.43 | $25.52 | $25.21 | $25.21 | $24.33 | 1,673 |
2020-04-22 | $25.05 | $25.17 | $24.91 | $25.01 | $24.14 | 3,761 |
2020-04-21 | $24.78 | $24.78 | $24.56 | $24.56 | $23.71 | 5,466 |
2020-04-20 | $25.58 | $25.61 | $25.19 | $25.19 | $24.31 | 2,052 |
2020-04-17 | $25.45 | $25.77 | $25.42 | $25.77 | $24.88 | 37,148 |
2020-04-16 | $24.93 | $25.03 | $24.77 | $25.03 | $24.16 | 2,997 |
2020-04-15 | $25.20 | $25.20 | $24.74 | $25.04 | $24.17 | 250,382 |
2020-04-14 | $25.63 | $25.67 | $25.54 | $25.55 | $24.66 | 13,003 |
2020-04-13 | $24.87 | $24.88 | $24.57 | $24.84 | $23.97 | 3,067 |
2020-04-09 | $25.27 | $25.29 | $24.86 | $25.10 | $24.23 | 4,814 |
2020-04-08 | $24.38 | $24.97 | $24.15 | $24.97 | $24.10 | 3,754 |
2020-04-07 | $24.79 | $24.79 | $24.14 | $24.14 | $23.30 | 2,611 |
2020-04-06 | $23.30 | $24.11 | $23.30 | $23.92 | $23.09 | 9,055 |
2020-04-03 | $22.85 | $22.85 | $22.18 | $22.29 | $21.52 | 7,562 |
2020-04-02 | $22.18 | $22.77 | $22.15 | $22.67 | $21.88 | 6,293 |
2020-04-01 | $22.68 | $22.78 | $22.03 | $22.26 | $21.49 | 7,455 |
2020-03-31 | $23.59 | $23.76 | $23.15 | $23.24 | $22.43 | 10,548 |
2020-03-30 | $23.11 | $23.66 | $23.11 | $23.66 | $22.84 | 19,472 |
2020-03-27 | $23.15 | $23.35 | $22.75 | $22.88 | $22.08 | 7,313 |
2020-03-26 | $22.78 | $23.78 | $22.54 | $23.78 | $22.95 | 7,519 |
2020-03-25 | $22.47 | $23.24 | $22.16 | $22.38 | $21.60 | 10,448 |
2020-03-24 | $20.95 | $22.10 | $20.95 | $22.09 | $21.32 | 13,337 |
2020-03-23 | $20.14 | $20.55 | $19.61 | $19.97 | $19.28 | 10,215 |
2020-03-20 | $22.10 | $22.10 | $20.67 | $20.81 | $20.09 | 10,051 |
2020-03-19 | $23.08 | $23.08 | $21.26 | $21.45 | $20.57 | 12,357 |
2020-03-18 | $21.62 | $22.23 | $20.38 | $21.64 | $20.75 | 18,462 |
2020-03-17 | $21.81 | $22.98 | $21.68 | $22.98 | $22.03 | 89,200 |
2020-03-16 | $22.25 | $23.28 | $20.54 | $20.54 | $19.69 | 15,377 |
2020-03-13 | $24.23 | $24.73 | $23.03 | $24.73 | $23.71 | 12,859 |
2020-03-12 | $22.91 | $23.60 | $22.57 | $22.57 | $21.64 | 7,584 |
2020-03-11 | $25.51 | $26.20 | $24.79 | $24.97 | $23.94 | 11,494 |
2020-03-10 | $25.97 | $26.40 | $25.34 | $26.40 | $25.31 | 10,943 |
2020-03-09 | $25.65 | $26.10 | $25.12 | $25.14 | $24.10 | 415,657 |
2020-03-06 | $27.21 | $27.32 | $26.75 | $27.20 | $26.08 | 66,774 |
2020-03-05 | $28.16 | $28.16 | $27.41 | $27.55 | $26.41 | 17,113 |
2020-03-04 | $27.92 | $28.58 | $27.92 | $28.56 | $27.38 | 1,976 |
2020-03-03 | $28.59 | $28.59 | $27.28 | $27.49 | $26.36 | 12,529 |
2020-03-02 | $27.27 | $28.33 | $27.02 | $28.33 | $27.16 | 7,533 |
2020-02-28 | $26.38 | $27.06 | $26.23 | $27.06 | $25.95 | 198,916 |
2020-02-27 | $27.62 | $27.70 | $27.26 | $27.26 | $26.14 | 9,292 |
2020-02-26 | $28.76 | $29.02 | $28.50 | $28.53 | $27.35 | 3,781 |
2020-02-25 | $28.84 | $28.84 | $28.61 | $28.61 | $27.43 | 1,081 |
2020-02-24 | $29.64 | $29.75 | $29.61 | $29.64 | $28.42 | 12,768 |
2020-02-21 | $30.77 | $30.77 | $30.63 | $30.63 | $29.37 | 2,547 |
2020-02-20 | $30.76 | $31.05 | $30.75 | $31.05 | $29.77 | 7,578 |
2020-02-19 | $31.04 | $31.22 | $31.03 | $31.14 | $29.85 | 1,360 |
2020-02-18 | $30.89 | $30.99 | $30.82 | $30.93 | $29.66 | 3,231 |
2020-02-14 | $31.07 | $31.07 | $30.96 | $31.06 | $29.78 | 4,541 |
2020-02-13 | $31.06 | $31.10 | $31.06 | $31.10 | $29.82 | 921 |
2020-02-12 | $30.99 | $31.12 | $30.99 | $31.05 | $29.77 | 7,355 |
2020-02-11 | $30.87 | $30.88 | $30.76 | $30.78 | $29.51 | 5,298 |
2020-02-10 | $30.38 | $30.77 | $30.38 | $30.77 | $29.50 | 14,828 |
2020-02-07 | $30.46 | $30.57 | $30.46 | $30.49 | $29.23 | 2,518 |
2020-02-06 | $30.72 | $30.81 | $30.72 | $30.74 | $29.47 | 3,018 |
2020-02-05 | $30.38 | $30.72 | $30.38 | $30.63 | $29.37 | 3,417 |
2020-02-04 | $30.20 | $30.23 | $30.15 | $30.15 | $28.91 | 2,454 |
2020-02-03 | $29.71 | $29.75 | $29.71 | $29.75 | $28.52 | 1,721 |
2020-01-31 | $29.84 | $29.84 | $29.46 | $29.51 | $28.29 | 2,820 |
2020-01-30 | $29.90 | $30.26 | $29.90 | $30.26 | $29.01 | 2,998 |
2020-01-29 | $30.37 | $30.51 | $30.35 | $30.37 | $29.12 | 2,372 |
2020-01-28 | $30.26 | $30.50 | $30.25 | $30.27 | $29.02 | 8,723 |
2020-01-27 | $29.88 | $30.25 | $29.88 | $29.94 | $28.71 | 10,232 |
2020-01-24 | $30.90 | $30.90 | $30.54 | $30.61 | $29.35 | 4,650 |
2020-01-23 | $30.63 | $30.93 | $30.60 | $30.84 | $29.57 | 3,447 |
2020-01-22 | $30.87 | $30.97 | $30.86 | $30.89 | $29.62 | 3,711 |
2020-01-21 | $30.88 | $30.93 | $30.82 | $30.82 | $29.55 | 7,442 |
2020-01-17 | $30.85 | $30.93 | $30.85 | $30.90 | $29.63 | 4,886 |
2020-01-16 | $30.77 | $30.85 | $30.76 | $30.85 | $29.58 | 1,458 |
2020-01-15 | $30.62 | $30.67 | $30.59 | $30.60 | $29.33 | 12,034 |
2020-01-14 | $30.56 | $30.64 | $30.54 | $30.54 | $29.28 | 2,968 |
2020-01-13 | $30.52 | $30.56 | $30.39 | $30.39 | $29.14 | 2,948 |
2020-01-10 | $30.49 | $30.49 | $30.37 | $30.38 | $29.12 | 4,384 |
2020-01-09 | $30.43 | $30.47 | $30.36 | $30.47 | $29.21 | 23,159 |
2020-01-08 | $30.23 | $30.42 | $30.23 | $30.24 | $28.99 | 3,269 |
2020-01-07 | $30.09 | $30.19 | $30.09 | $30.11 | $28.87 | 4,959 |
2020-01-06 | $30.09 | $30.16 | $30.07 | $30.15 | $28.91 | 28,514 |
2020-01-03 | $30.02 | $30.19 | $30.02 | $30.06 | $28.82 | 2,769 |
2020-01-02 | $30.21 | $30.35 | $30.21 | $30.35 | $29.10 | 3,467 |
2019-12-31 | $29.99 | $30.10 | $29.96 | $30.01 | $28.77 | 3,989 |
2019-12-30 | $30.09 | $30.09 | $29.95 | $30.04 | $28.80 | 15,919 |
2019-12-27 | $30.17 | $30.23 | $30.13 | $30.13 | $28.89 | 4,157 |
2019-12-26 | $30.14 | $30.19 | $30.08 | $30.19 | $28.95 | 3,525 |
2019-12-24 | $30.07 | $30.12 | $30.03 | $30.12 | $28.88 | 5,073 |
2019-12-23 | $30.07 | $30.11 | $30.02 | $30.02 | $28.78 | 3,481 |
2019-12-20 | $30.05 | $30.06 | $29.91 | $29.91 | $28.68 | 5,078 |
2019-12-19 | $30.00 | $30.10 | $29.93 | $30.10 | $28.67 | 22,735 |
2019-12-18 | $29.97 | $30.02 | $29.89 | $29.89 | $28.47 | 6,840 |
2019-12-17 | $30.03 | $30.03 | $29.94 | $29.98 | $28.56 | 5,174 |
2019-12-16 | $29.94 | $30.03 | $29.94 | $29.97 | $28.55 | 1,638 |
2019-12-13 | $29.63 | $29.75 | $29.63 | $29.72 | $28.31 | 8,642 |
2019-12-12 | $29.78 | $29.78 | $29.53 | $29.76 | $28.35 | 2,957 |
2019-12-11 | $29.49 | $29.53 | $29.41 | $29.52 | $28.12 | 5,323 |
2019-12-10 | $29.40 | $29.44 | $29.33 | $29.33 | $27.94 | 3,917 |
2019-12-09 | $29.48 | $29.50 | $29.36 | $29.36 | $27.97 | 4,496 |
2019-12-06 | $29.49 | $29.51 | $29.45 | $29.47 | $28.07 | 2,397 |
2019-12-05 | $29.11 | $29.17 | $29.08 | $29.12 | $27.74 | 7,202 |
2019-12-04 | $29.12 | $29.16 | $29.09 | $29.11 | $27.73 | 5,652 |
2019-12-03 | $28.78 | $28.92 | $28.78 | $28.79 | $27.43 | 5,906 |
2019-12-02 | $29.18 | $29.22 | $29.11 | $29.11 | $27.73 | 6,538 |
2019-11-29 | $29.35 | $29.49 | $29.35 | $29.36 | $27.97 | 1,950 |
2019-11-27 | $29.44 | $29.52 | $29.44 | $29.49 | $28.09 | 5,301 |
2019-11-26 | $29.26 | $29.46 | $29.26 | $29.39 | $28.00 | 4,132 |
2019-11-25 | $29.33 | $29.36 | $29.28 | $29.36 | $27.97 | 4,053 |
2019-11-22 | $29.05 | $29.10 | $29.05 | $29.06 | $27.68 | 209,032 |
2019-11-21 | $29.01 | $29.08 | $29.01 | $29.02 | $27.65 | 3,280 |
2019-11-20 | $29.15 | $29.19 | $28.90 | $29.04 | $27.67 | 9,568 |
2019-11-19 | $29.26 | $29.26 | $29.18 | $29.19 | $27.81 | 24,215 |
2019-11-18 | $29.25 | $29.34 | $29.12 | $29.12 | $27.74 | 68,121 |
2019-11-15 | $29.23 | $29.32 | $29.23 | $29.32 | $27.93 | 9,872 |
2019-11-14 | $29.08 | $29.08 | $28.97 | $29.08 | $27.70 | 10,421 |
2019-11-13 | $28.98 | $29.06 | $28.98 | $29.05 | $27.68 | 4,499 |
2019-11-12 | $29.11 | $29.18 | $29.00 | $29.03 | $27.66 | 2,015 |
2019-11-11 | $28.93 | $29.05 | $28.93 | $29.05 | $27.67 | 1,383 |
2019-11-08 | $28.92 | $29.04 | $28.87 | $29.04 | $27.67 | 6,535 |
2019-11-07 | $29.08 | $29.08 | $28.96 | $28.98 | $27.61 | 2,561 |
2019-11-06 | $28.78 | $28.84 | $28.77 | $28.82 | $27.46 | 6,130 |
2019-11-05 | $28.83 | $28.89 | $28.80 | $28.80 | $27.44 | 7,813 |
2019-11-04 | $28.83 | $28.87 | $28.80 | $28.84 | $27.48 | 2,062 |
2019-11-01 | $28.55 | $28.66 | $28.52 | $28.66 | $27.30 | 2,326 |
2019-10-31 | $28.24 | $28.26 | $28.14 | $28.26 | $26.92 | 8,658 |
2019-10-30 | $28.26 | $28.37 | $28.22 | $28.37 | $27.03 | 8,754 |
2019-10-29 | $28.37 | $28.49 | $28.37 | $28.37 | $27.03 | 7,007 |
2019-10-28 | $28.47 | $28.49 | $28.43 | $28.44 | $27.09 | 4,016 |
2019-10-25 | $28.25 | $28.31 | $28.25 | $28.27 | $26.93 | 8,296 |
2019-10-24 | $27.92 | $28.07 | $27.90 | $28.06 | $26.73 | 5,915 |
2019-10-23 | $27.85 | $27.92 | $27.84 | $27.91 | $26.59 | 8,759 |
2019-10-22 | $28.04 | $28.04 | $27.91 | $27.94 | $26.62 | 10,221 |
2019-10-21 | $27.83 | $27.90 | $27.83 | $27.87 | $26.55 | 2,205 |
2019-10-18 | $27.80 | $27.82 | $27.66 | $27.71 | $26.40 | 8,409 |
2019-10-17 | $27.92 | $27.92 | $27.82 | $27.89 | $26.57 | 2,837 |
2019-10-16 | $27.82 | $27.82 | $27.71 | $27.75 | $26.44 | 11,443 |
2019-10-15 | $27.85 | $27.87 | $27.78 | $27.78 | $26.46 | 31,201 |
2019-10-14 | $27.47 | $27.58 | $27.47 | $27.56 | $26.26 | 3,993 |
2019-10-11 | $27.62 | $27.76 | $27.60 | $27.60 | $26.29 | 7,766 |
2019-10-10 | $27.05 | $27.27 | $27.05 | $27.18 | $25.90 | 4,553 |
2019-10-09 | $26.91 | $27.07 | $26.90 | $26.95 | $25.67 | 4,861 |
2019-10-08 | $27.07 | $27.07 | $26.73 | $26.73 | $25.46 | 7,056 |
2019-10-07 | $27.31 | $27.31 | $27.13 | $27.13 | $25.85 | 1,811 |
2019-10-04 | $26.93 | $27.26 | $26.93 | $27.26 | $25.97 | 2,637 |
2019-10-03 | $26.64 | $26.84 | $26.64 | $26.84 | $25.57 | 1,719 |
2019-10-02 | $26.75 | $26.75 | $26.57 | $26.64 | $25.38 | 4,252 |
2019-10-01 | $27.61 | $27.61 | $27.16 | $27.16 | $25.87 | 5,330 |
2019-09-30 | $27.50 | $27.56 | $27.48 | $27.54 | $26.24 | 11,449 |
2019-09-27 | $27.47 | $27.49 | $27.22 | $27.34 | $26.05 | 8,668 |
2019-09-26 | $27.48 | $27.64 | $27.48 | $27.59 | $26.28 | 2,259 |
2019-09-25 | $27.51 | $27.66 | $27.45 | $27.59 | $26.28 | 15,403 |
2019-09-24 | $27.74 | $27.74 | $27.39 | $27.48 | $26.18 | 1,776 |
2019-09-23 | $27.64 | $27.75 | $27.64 | $27.71 | $26.40 | 7,217 |
2019-09-20 | $27.85 | $27.85 | $27.56 | $27.56 | $26.26 | 4,429 |
2019-09-19 | $28.05 | $28.05 | $27.92 | $27.92 | $26.46 | 11,025 |
2019-09-18 | $28.01 | $28.01 | $27.81 | $27.91 | $26.45 | 3,383 |
2019-09-17 | $27.89 | $28.07 | $27.89 | $28.07 | $26.61 | 5,685 |
2019-09-16 | $27.83 | $27.90 | $27.82 | $27.84 | $26.39 | 2,651 |
2019-09-13 | $28.13 | $28.16 | $28.00 | $28.01 | $26.55 | 4,093 |
2019-09-12 | $27.93 | $28.17 | $27.93 | $28.07 | $26.61 | 5,717 |
2019-09-11 | $27.86 | $27.90 | $27.82 | $27.89 | $26.43 | 3,638 |
2019-09-10 | $27.55 | $27.66 | $27.51 | $27.60 | $26.16 | 3,493 |
2019-09-09 | $27.69 | $27.70 | $27.54 | $27.66 | $26.21 | 3,368 |
2019-09-06 | $27.69 | $27.75 | $27.69 | $27.73 | $26.28 | 4,339 |
2019-09-05 | $27.40 | $27.62 | $27.40 | $27.59 | $26.15 | 4,408 |
2019-09-04 | $26.98 | $27.11 | $26.98 | $27.09 | $25.68 | 5,477 |
2019-09-03 | $26.91 | $26.91 | $26.74 | $26.85 | $25.45 | 4,036 |
2019-08-30 | $27.14 | $27.14 | $27.00 | $27.07 | $25.66 | 2,960 |
2019-08-29 | $26.95 | $27.06 | $26.86 | $27.04 | $25.63 | 4,835 |
2019-08-28 | $26.53 | $26.72 | $26.48 | $26.70 | $25.31 | 4,139 |
2019-08-27 | $26.67 | $26.68 | $26.40 | $26.43 | $25.05 | 5,096 |
2019-08-26 | $26.43 | $26.57 | $26.37 | $26.57 | $25.18 | 3,202 |
2019-08-23 | $26.82 | $26.94 | $26.25 | $26.28 | $24.91 | 4,844 |
2019-08-22 | $26.93 | $27.09 | $26.93 | $27.05 | $25.64 | 4,784 |
2019-08-21 | $27.10 | $27.10 | $27.02 | $27.09 | $25.68 | 4,764 |
2019-08-20 | $26.88 | $26.95 | $26.82 | $26.82 | $25.42 | 5,155 |
2019-08-19 | $26.93 | $27.04 | $26.92 | $27.00 | $25.59 | 2,583 |
2019-08-16 | $26.33 | $26.62 | $26.33 | $26.59 | $25.20 | 1,814 |
2019-08-15 | $26.32 | $26.32 | $26.16 | $26.25 | $24.88 | 5,203 |
2019-08-14 | $26.53 | $26.53 | $26.23 | $26.23 | $24.86 | 3,999 |
2019-08-13 | $26.68 | $27.11 | $26.68 | $27.05 | $25.64 | 1,848 |
2019-08-12 | $26.69 | $26.75 | $26.54 | $26.56 | $25.17 | 4,377 |
2019-08-09 | $26.96 | $26.96 | $26.86 | $26.86 | $25.46 | 1,366 |
2019-08-08 | $26.75 | $27.13 | $26.75 | $27.09 | $25.68 | 3,730 |
2019-08-07 | $26.11 | $26.62 | $26.11 | $26.62 | $25.23 | 5,255 |
2019-08-06 | $26.46 | $26.55 | $26.35 | $26.55 | $25.17 | 3,080 |
2019-08-05 | $26.68 | $26.68 | $26.11 | $26.25 | $24.88 | 6,181 |
2019-08-02 | $27.27 | $27.27 | $26.97 | $27.07 | $25.66 | 3,832 |
2019-08-01 | $27.77 | $27.89 | $27.32 | $27.32 | $25.90 | 1,603 |
2019-07-31 | $27.96 | $27.99 | $27.46 | $27.60 | $26.16 | 4,229 |
2019-07-30 | $27.84 | $27.97 | $27.84 | $27.92 | $26.46 | 2,908 |
2019-07-29 | $27.87 | $28.00 | $27.87 | $28.00 | $26.54 | 6,955 |
2019-07-26 | $27.96 | $28.00 | $27.93 | $27.95 | $26.49 | 2,671 |
2019-07-25 | $27.86 | $27.86 | $27.71 | $27.74 | $26.29 | 4,723 |
2019-07-24 | $27.81 | $27.92 | $27.81 | $27.92 | $26.46 | 4,124 |
2019-07-23 | $27.67 | $27.78 | $27.64 | $27.76 | $26.31 | 3,734 |
2019-07-22 | $27.55 | $27.63 | $27.51 | $27.63 | $26.19 | 3,912 |
2019-07-19 | $27.66 | $27.67 | $27.49 | $27.49 | $26.06 | 4,379 |
2019-07-18 | $27.46 | $27.64 | $27.46 | $27.61 | $26.17 | 4,873 |
2019-07-17 | $27.64 | $27.64 | $27.50 | $27.50 | $26.07 | 3,207 |
2019-07-16 | $27.72 | $27.83 | $27.69 | $27.69 | $26.25 | 7,906 |
2019-07-15 | $27.75 | $27.81 | $27.74 | $27.78 | $26.34 | 2,527 |
2019-07-12 | $27.71 | $27.79 | $27.71 | $27.78 | $26.33 | 3,363 |
2019-07-11 | $27.50 | $27.53 | $27.47 | $27.49 | $26.06 | 10,364 |
2019-07-10 | $27.43 | $27.49 | $27.37 | $27.43 | $26.00 | 15,607 |
2019-07-09 | $27.16 | $27.27 | $27.16 | $27.24 | $25.82 | 680,334 |
2019-07-08 | $27.28 | $27.28 | $27.22 | $27.24 | $25.82 | 5,462 |
2019-07-05 | $27.38 | $27.40 | $27.20 | $27.36 | $25.93 | 5,857 |
2019-07-03 | $27.33 | $27.44 | $27.33 | $27.44 | $26.01 | 6,666 |
2019-07-02 | $27.27 | $27.27 | $27.12 | $27.18 | $25.76 | 9,289 |
2019-07-01 | $27.27 | $27.30 | $27.08 | $27.17 | $25.75 | 59,184 |
2019-06-28 | $27.05 | $27.06 | $26.94 | $27.02 | $25.61 | 291,606 |
2019-06-27 | $27.08 | $27.09 | $27.03 | $27.07 | $25.52 | 5,535 |
2019-06-26 | $27.05 | $27.11 | $27.00 | $27.00 | $25.46 | 4,649 |
2019-06-25 | $27.20 | $27.20 | $26.97 | $26.97 | $25.43 | 16,898 |
2019-06-24 | $27.30 | $27.32 | $27.22 | $27.23 | $25.68 | 8,574 |
2019-06-21 | $27.33 | $27.41 | $27.31 | $27.31 | $25.75 | 127,993 |
2019-06-20 | $27.30 | $27.37 | $27.21 | $27.35 | $25.79 | 8,687 |
2019-06-19 | $26.99 | $27.08 | $26.98 | $27.08 | $25.54 | 3,588 |
2019-06-18 | $26.95 | $27.10 | $26.95 | $27.02 | $25.48 | 4,113 |
2019-06-17 | $26.82 | $26.83 | $26.78 | $26.79 | $25.26 | 11,013 |
2019-06-14 | $26.75 | $26.83 | $26.69 | $26.74 | $25.22 | 10,638 |
2019-06-13 | $26.71 | $26.82 | $26.71 | $26.82 | $25.29 | 12,455 |
2019-06-12 | $26.61 | $26.63 | $26.61 | $26.62 | $25.10 | 30,744 |
2019-06-11 | $26.82 | $26.82 | $26.62 | $26.68 | $25.16 | 13,742 |
2019-06-10 | $26.65 | $26.80 | $26.65 | $26.66 | $25.14 | 6,979 |
2019-06-07 | $26.57 | $26.61 | $26.53 | $26.53 | $25.02 | 2,309 |
2019-06-06 | $26.08 | $26.28 | $26.08 | $26.21 | $24.72 | 5,801 |
2019-06-05 | $25.96 | $26.09 | $25.92 | $26.09 | $24.60 | 4,166 |
2019-06-04 | $25.62 | $25.93 | $25.62 | $25.93 | $24.45 | 4,181 |
2019-06-03 | $25.32 | $25.43 | $25.26 | $25.37 | $23.92 | 3,689 |
2019-05-31 | $25.46 | $25.46 | $25.34 | $25.34 | $23.90 | 9,258 |
2019-05-30 | $25.79 | $25.79 | $25.64 | $25.69 | $24.23 | 4,792 |
2019-05-29 | $25.71 | $25.72 | $25.55 | $25.66 | $24.20 | 125,034 |
2019-05-28 | $26.17 | $26.17 | $25.86 | $25.86 | $24.39 | 18,047 |
2019-05-24 | $26.17 | $26.24 | $26.10 | $26.15 | $24.66 | 4,799 |
2019-05-23 | $26.10 | $26.10 | $25.94 | $26.07 | $24.58 | 10,178 |
2019-05-22 | $26.42 | $26.44 | $26.32 | $26.41 | $24.90 | 6,434 |
2019-05-21 | $26.44 | $26.55 | $26.44 | $26.54 | $25.03 | 7,942 |
2019-05-20 | $26.31 | $26.37 | $26.24 | $26.30 | $24.80 | 3,092 |
2019-05-17 | $26.50 | $26.60 | $26.42 | $26.47 | $24.96 | 3,824 |
2019-05-16 | $26.61 | $26.68 | $26.52 | $26.53 | $25.02 | 8,500 |
2019-05-15 | $26.08 | $26.41 | $26.08 | $26.35 | $24.85 | 13,601 |
2019-05-14 | $26.10 | $26.33 | $26.08 | $26.16 | $24.67 | 10,230 |
2019-05-13 | $26.04 | $26.07 | $25.94 | $26.02 | $24.54 | 5,232 |
2019-05-10 | $26.34 | $26.69 | $26.18 | $26.64 | $25.12 | 5,648 |
2019-05-09 | $26.41 | $26.61 | $26.28 | $26.55 | $25.04 | 18,317 |
2019-05-08 | $26.63 | $26.81 | $26.63 | $26.67 | $25.15 | 23,793 |
2019-05-07 | $26.79 | $26.79 | $26.52 | $26.71 | $25.19 | 5,577 |
2019-05-06 | $26.81 | $27.15 | $26.81 | $27.14 | $25.59 | 8,267 |
2019-05-03 | $27.14 | $27.21 | $27.14 | $27.21 | $25.66 | 4,755 |
2019-05-02 | $27.11 | $27.11 | $26.90 | $27.03 | $25.49 | 7,313 |
2019-05-01 | $27.31 | $27.32 | $27.05 | $27.05 | $25.51 | 4,068 |
2019-04-30 | $27.10 | $27.27 | $27.10 | $27.25 | $25.70 | 14,238 |
2019-04-29 | $27.28 | $27.33 | $27.27 | $27.27 | $25.72 | 10,940 |
2019-04-26 | $27.28 | $27.32 | $27.13 | $27.32 | $25.76 | 11,794 |
2019-04-25 | $27.25 | $27.36 | $27.25 | $27.32 | $25.76 | 19,118 |
2019-04-24 | $27.41 | $27.47 | $27.38 | $27.38 | $25.82 | 3,895 |
2019-04-23 | $27.19 | $27.42 | $27.19 | $27.39 | $25.83 | 5,991 |
2019-04-22 | $27.18 | $27.20 | $27.18 | $27.18 | $25.63 | 5,308 |
2019-04-18 | $27.10 | $27.23 | $27.10 | $27.20 | $25.65 | 3,736 |
2019-04-17 | $27.24 | $27.24 | $27.17 | $27.17 | $25.62 | 4,352 |
2019-04-16 | $27.20 | $27.24 | $27.12 | $27.22 | $25.67 | 10,889 |
2019-04-15 | $27.13 | $27.21 | $27.10 | $27.21 | $25.66 | 6,337 |
2019-04-12 | $27.16 | $27.17 | $27.05 | $27.17 | $25.62 | 8,652 |
2019-04-11 | $27.05 | $27.05 | $26.92 | $26.98 | $25.44 | 9,134 |
2019-04-10 | $26.97 | $26.99 | $26.91 | $26.95 | $25.41 | 14,584 |
2019-04-09 | $26.96 | $26.99 | $26.86 | $26.86 | $25.33 | 98,314 |
2019-04-08 | $26.97 | $27.11 | $26.97 | $27.11 | $25.56 | 17,516 |
2019-04-05 | $27.02 | $27.08 | $27.02 | $27.08 | $25.54 | 21,668 |
2019-04-04 | $26.88 | $26.94 | $26.86 | $26.94 | $25.40 | 24,210 |
2019-04-03 | $26.82 | $26.91 | $26.74 | $26.83 | $25.30 | 7,502 |
2019-04-02 | $26.74 | $26.75 | $26.69 | $26.71 | $25.19 | 7,107 |
2019-04-01 | $26.69 | $26.81 | $26.67 | $26.80 | $25.27 | 23,399 |
2019-03-29 | $26.45 | $26.49 | $26.38 | $26.49 | $24.98 | 6,528 |
2019-03-28 | $26.33 | $26.34 | $26.20 | $26.34 | $24.84 | 6,286 |
2019-03-27 | $26.33 | $26.33 | $26.18 | $26.24 | $24.74 | 12,499 |
2019-03-26 | $26.35 | $26.39 | $26.22 | $26.27 | $24.77 | 5,842 |
2019-03-25 | $26.17 | $26.17 | $26.07 | $26.15 | $24.66 | 8,967 |
2019-03-22 | $26.55 | $26.55 | $26.15 | $26.15 | $24.66 | 5,220 |
2019-03-21 | $26.58 | $26.67 | $26.57 | $26.66 | $25.14 | 5,106 |
2019-03-20 | $26.38 | $26.56 | $26.25 | $26.40 | $24.90 | 11,678 |
2019-03-19 | $26.55 | $26.56 | $26.43 | $26.48 | $24.97 | 4,726 |
2019-03-18 | $26.45 | $26.46 | $26.36 | $26.43 | $24.92 | 110,452 |
2019-03-15 | $26.33 | $26.42 | $26.28 | $26.41 | $24.90 | 10,896 |
2019-03-14 | $26.36 | $26.38 | $26.31 | $26.35 | $24.77 | 6,666 |
2019-03-13 | $26.31 | $26.45 | $26.31 | $26.41 | $24.83 | 4,708 |
2019-03-12 | $26.17 | $26.28 | $26.17 | $26.19 | $24.62 | 7,073 |
2019-03-11 | $25.80 | $26.19 | $25.80 | $26.15 | $24.58 | 98,974 |
2019-03-08 | $25.72 | $25.88 | $25.70 | $25.83 | $24.28 | 9,277 |
2019-03-07 | $26.02 | $26.02 | $25.82 | $25.94 | $24.38 | 11,313 |
2019-03-06 | $26.24 | $26.29 | $26.09 | $26.09 | $24.53 | 8,356 |
2019-03-05 | $26.23 | $26.32 | $26.23 | $26.25 | $24.68 | 5,395 |
2019-03-04 | $26.63 | $26.63 | $26.12 | $26.26 | $24.69 | 5,850 |
2019-03-01 | $26.42 | $26.43 | $26.37 | $26.43 | $24.84 | 2,349 |
2019-02-28 | $26.26 | $26.32 | $26.25 | $26.27 | $24.69 | 5,184 |
2019-02-27 | $26.35 | $26.37 | $26.27 | $26.32 | $24.74 | 11,165 |
2019-02-26 | $26.37 | $26.42 | $26.33 | $26.38 | $24.80 | 4,456 |
2019-02-25 | $26.48 | $26.48 | $26.38 | $26.40 | $24.82 | 2,423 |
2019-02-22 | $26.22 | $26.40 | $26.22 | $26.40 | $24.82 | 9,932 |
2019-02-21 | $26.19 | $26.22 | $26.09 | $26.18 | $24.61 | 8,086 |
2019-02-20 | $26.44 | $26.44 | $26.20 | $26.33 | $24.75 | 55,192 |
2019-02-19 | $26.17 | $26.37 | $26.17 | $26.31 | $24.73 | 726,129 |
2019-02-15 | $26.10 | $26.23 | $26.10 | $26.22 | $24.65 | 9,067 |
2019-02-14 | $25.83 | $26.04 | $25.81 | $25.98 | $24.42 | 24,544 |
2019-02-13 | $25.97 | $26.00 | $25.92 | $25.95 | $24.39 | 8,092 |
2019-02-12 | $25.63 | $25.88 | $25.63 | $25.83 | $24.28 | 4,999 |
2019-02-11 | $25.53 | $25.54 | $25.49 | $25.53 | $24.00 | 5,245 |
2019-02-08 | $25.37 | $25.55 | $25.30 | $25.55 | $24.02 | 151,560 |
2019-02-07 | $25.56 | $25.65 | $25.40 | $25.50 | $23.97 | 14,405 |
2019-02-06 | $25.67 | $25.76 | $25.66 | $25.75 | $24.21 | 7,529 |
2019-02-05 | $25.75 | $25.78 | $25.67 | $25.78 | $24.23 | 8,839 |
2019-02-04 | $25.41 | $25.65 | $25.41 | $25.65 | $24.11 | 4,447 |
2019-02-01 | $25.49 | $25.49 | $25.35 | $25.46 | $23.93 | 9,762 |
2019-01-31 | $25.24 | $25.36 | $25.20 | $25.35 | $23.83 | 288,997 |
2019-01-30 | $24.85 | $25.11 | $24.83 | $25.08 | $23.58 | 7,618 |
2019-01-29 | $24.77 | $24.80 | $24.67 | $24.78 | $23.29 | 22,825 |
2019-01-28 | $24.65 | $24.74 | $24.55 | $24.74 | $23.26 | 21,034 |
2019-01-25 | $24.83 | $24.89 | $24.83 | $24.84 | $23.35 | 3,431 |
2019-01-24 | $24.68 | $24.71 | $24.56 | $24.68 | $23.20 | 6,151 |
2019-01-23 | $24.43 | $24.63 | $24.43 | $24.61 | $23.13 | 4,740 |
2019-01-22 | $24.70 | $24.74 | $24.48 | $24.59 | $23.12 | 23,832 |
2019-01-18 | $24.84 | $24.94 | $24.84 | $24.88 | $23.39 | 28,087 |
2019-01-17 | $24.38 | $25.03 | $24.35 | $24.79 | $23.30 | 17,997 |
2019-01-16 | $24.44 | $24.48 | $24.35 | $24.43 | $22.96 | 8,309 |
2019-01-15 | $24.29 | $24.39 | $24.29 | $24.39 | $22.93 | 3,723 |
2019-01-14 | $24.23 | $24.29 | $24.14 | $24.14 | $22.69 | 5,913 |
2019-01-11 | $24.34 | $24.34 | $24.24 | $24.33 | $22.87 | 7,689 |
2019-01-10 | $24.20 | $24.41 | $24.12 | $24.41 | $22.95 | 75,698 |
2019-01-09 | $24.15 | $24.66 | $24.15 | $24.31 | $22.85 | 154,106 |
2019-01-08 | $24.41 | $24.53 | $23.83 | $24.12 | $22.67 | 365,568 |
2019-01-07 | $23.81 | $24.17 | $23.66 | $24.17 | $22.72 | 25,250 |
2019-01-04 | $22.99 | $23.76 | $22.99 | $23.76 | $22.34 | 21,058 |
2019-01-03 | $23.37 | $23.42 | $22.92 | $23.04 | $21.66 | 132,807 |
2019-01-02 | $23.96 | $23.96 | $23.17 | $23.52 | $22.11 | 8,768 |
2018-12-31 | $24.10 | $24.10 | $23.32 | $23.42 | $22.02 | 41,790 |
2018-12-28 | $23.76 | $23.87 | $23.22 | $23.43 | $22.02 | 792,515 |
2018-12-27 | $22.78 | $23.27 | $22.56 | $23.26 | $21.87 | 4,375 |
2018-12-26 | $22.16 | $23.11 | $22.02 | $23.11 | $21.73 | 37,294 |
2018-12-24 | $22.57 | $22.80 | $22.04 | $22.80 | $21.43 | 42,417 |
2018-12-21 | $22.89 | $23.19 | $22.53 | $22.66 | $21.30 | 8,548 |
2018-12-20 | $23.22 | $23.38 | $22.95 | $22.95 | $21.58 | 29,397 |
2018-12-19 | $23.84 | $24.07 | $22.96 | $23.49 | $22.08 | 7,545 |
2018-12-18 | $24.11 | $24.17 | $23.96 | $23.96 | $22.39 | 2,034 |
2018-12-17 | $24.27 | $24.47 | $23.84 | $24.03 | $22.46 | 13,502 |
2018-12-14 | $24.75 | $24.76 | $24.36 | $24.36 | $22.77 | 30,049 |
2018-12-13 | $25.01 | $25.01 | $24.79 | $24.79 | $23.17 | 33,912 |
2018-12-12 | $25.13 | $25.24 | $25.02 | $25.02 | $23.38 | 15,246 |
2018-12-11 | $25.16 | $25.16 | $24.68 | $24.89 | $23.26 | 3,258 |
2018-12-10 | $24.72 | $24.87 | $24.45 | $24.87 | $23.24 | 3,049 |
2018-12-07 | $25.18 | $25.39 | $24.75 | $24.79 | $23.17 | 13,673 |
2018-12-06 | $25.15 | $25.31 | $24.81 | $25.31 | $23.65 | 7,765 |
2018-12-04 | $26.05 | $26.05 | $25.48 | $25.48 | $23.81 | 3,040 |
2018-12-03 | $26.11 | $26.36 | $26.10 | $26.36 | $24.64 | 9,827 |
2018-11-30 | $25.82 | $25.99 | $25.82 | $25.99 | $24.29 | 2,112 |
2018-11-29 | $25.66 | $25.87 | $25.66 | $25.87 | $24.18 | 1,366 |
2018-11-28 | $25.26 | $25.79 | $25.26 | $25.79 | $24.10 | 12,187 |
2018-11-27 | $25.07 | $25.25 | $25.05 | $25.25 | $23.60 | 9,531 |
2018-11-26 | $24.97 | $25.12 | $24.97 | $25.12 | $23.48 | 1,211 |
2018-11-23 | $24.85 | $24.92 | $24.85 | $24.89 | $23.26 | 2,217 |
2018-11-21 | $25.10 | $25.13 | $24.96 | $24.96 | $23.33 | 6,334 |
2018-11-20 | $24.99 | $25.16 | $24.92 | $24.99 | $23.36 | 2,412 |
2018-11-19 | $25.64 | $25.64 | $25.36 | $25.38 | $23.72 | 2,449 |
2018-11-16 | $25.75 | $25.91 | $25.73 | $25.91 | $24.22 | 2,175 |
2018-11-15 | $25.46 | $25.85 | $25.44 | $25.83 | $24.14 | 4,205 |
2018-11-14 | $25.89 | $25.89 | $25.53 | $25.67 | $23.99 | 1,993 |
2018-11-13 | $26.00 | $26.01 | $25.75 | $25.83 | $24.14 | 10,888 |
2018-11-12 | $26.14 | $26.14 | $25.90 | $25.90 | $24.21 | 2,217 |
2018-11-09 | $26.35 | $26.41 | $26.16 | $26.39 | $24.66 | 17,223 |
2018-11-08 | $26.52 | $26.65 | $26.43 | $26.65 | $24.91 | 9,739 |
2018-11-07 | $26.44 | $26.57 | $26.24 | $26.55 | $24.81 | 16,471 |
2018-11-06 | $26.03 | $26.06 | $25.97 | $26.00 | $24.30 | 2,435 |
2018-11-05 | $25.87 | $25.95 | $25.80 | $25.87 | $24.18 | 7,085 |
2018-11-02 | $25.84 | $25.86 | $25.62 | $25.80 | $24.11 | 3,115 |
2018-11-01 | $25.84 | $26.04 | $25.81 | $26.04 | $24.34 | 17,585 |
2018-10-31 | $26.11 | $26.11 | $25.69 | $25.69 | $24.01 | 7,044 |
2018-10-30 | $25.04 | $25.33 | $25.04 | $25.24 | $23.59 | 3,126 |
2018-10-29 | $25.57 | $25.57 | $24.74 | $24.95 | $23.32 | 29,155 |
2018-10-26 | $25.21 | $25.35 | $24.95 | $25.08 | $23.44 | 25,251 |
2018-10-25 | $25.16 | $25.56 | $25.04 | $25.56 | $23.89 | 76,470 |
2018-10-24 | $25.58 | $25.82 | $25.10 | $25.10 | $23.46 | 7,730 |
2018-10-23 | $25.56 | $25.85 | $25.32 | $25.83 | $24.14 | 10,314 |
2018-10-22 | $25.77 | $26.03 | $25.77 | $25.94 | $24.24 | 8,156 |
2018-10-19 | $25.96 | $26.07 | $25.95 | $26.04 | $24.33 | 4,856 |
2018-10-18 | $26.33 | $26.33 | $25.98 | $25.98 | $24.28 | 2,250 |
2018-10-17 | $26.30 | $26.41 | $26.15 | $26.31 | $24.59 | 5,303 |
2018-10-16 | $26.16 | $26.43 | $26.16 | $26.43 | $24.70 | 3,956 |
2018-10-15 | $25.95 | $26.03 | $25.93 | $25.93 | $24.23 | 3,083 |
2018-10-12 | $25.89 | $26.04 | $25.73 | $26.03 | $24.33 | 6,652 |
2018-10-11 | $25.85 | $26.05 | $25.85 | $25.86 | $24.17 | 2,908 |
2018-10-10 | $26.60 | $26.62 | $26.15 | $26.15 | $24.44 | 7,492 |
2018-10-09 | $27.02 | $27.05 | $26.96 | $26.96 | $25.20 | 1,493 |
2018-10-08 | $26.96 | $27.05 | $26.83 | $27.05 | $25.28 | 7,195 |
2018-10-05 | $27.06 | $27.06 | $26.94 | $27.00 | $25.23 | 6,385 |
2018-10-04 | $27.31 | $27.31 | $27.11 | $27.21 | $25.43 | 3,351 |
2018-10-03 | $27.59 | $27.59 | $27.49 | $27.51 | $25.71 | 2,664 |
2018-10-02 | $27.43 | $27.55 | $27.43 | $27.45 | $25.65 | 2,632 |
2018-10-01 | $27.53 | $27.53 | $27.40 | $27.46 | $25.66 | 2,945 |
2018-09-28 | $27.30 | $27.38 | $27.30 | $27.36 | $25.57 | 4,670 |
2018-09-27 | $27.35 | $27.47 | $27.35 | $27.36 | $25.57 | 20,673 |
2018-09-26 | $27.34 | $27.44 | $27.25 | $27.25 | $25.47 | 2,715 |
2018-09-25 | $27.19 | $27.49 | $27.19 | $27.39 | $25.50 | 5,921 |
2018-09-24 | $27.50 | $27.52 | $27.45 | $27.50 | $25.60 | 5,359 |
2018-09-21 | $27.66 | $27.66 | $27.56 | $27.57 | $25.67 | 3,867 |
2018-09-20 | $27.50 | $27.59 | $27.48 | $27.50 | $25.60 | 6,817 |
2018-09-19 | $27.38 | $27.38 | $27.36 | $27.36 | $25.47 | 545 |
2018-09-18 | $27.31 | $27.36 | $27.31 | $27.36 | $25.47 | 1,826 |
2018-09-17 | $27.27 | $27.27 | $27.19 | $27.19 | $25.31 | 4,870 |
2018-09-14 | $27.27 | $27.33 | $27.27 | $27.31 | $25.42 | 6,934 |
2018-09-13 | $27.30 | $27.44 | $27.30 | $27.44 | $25.55 | 2,038 |
2018-09-12 | $27.14 | $27.21 | $27.13 | $27.16 | $25.29 | 386,211 |
2018-09-11 | $27.13 | $27.20 | $27.13 | $27.15 | $25.28 | 2,912 |
2018-09-10 | $27.14 | $27.16 | $27.11 | $27.12 | $25.25 | 3,107 |
2018-09-07 | $27.01 | $27.08 | $27.00 | $27.05 | $25.18 | 2,173 |
2018-09-06 | $27.17 | $27.66 | $27.10 | $27.66 | $25.75 | 5,521 |
2018-09-05 | $27.16 | $27.24 | $27.15 | $27.24 | $25.36 | 3,029 |
2018-09-04 | $27.24 | $27.27 | $27.15 | $27.27 | $25.39 | 1,326 |
2018-08-31 | $27.26 | $27.31 | $27.25 | $27.31 | $25.42 | 2,318 |
2018-08-30 | $27.29 | $27.34 | $27.24 | $27.27 | $25.39 | 3,627 |
2018-08-29 | $27.29 | $27.42 | $27.28 | $27.37 | $25.48 | 10,204 |
2018-08-28 | $27.25 | $27.30 | $27.25 | $27.29 | $25.41 | 8,890 |
2018-08-27 | $27.23 | $27.28 | $27.23 | $27.28 | $25.40 | 4,170 |
2018-08-24 | $27.06 | $27.21 | $27.02 | $27.21 | $25.33 | 5,134 |
2018-08-23 | $26.98 | $27.03 | $26.83 | $26.83 | $24.98 | 9,257 |
2018-08-22 | $26.97 | $26.99 | $26.95 | $26.95 | $25.09 | 2,137 |
2018-08-21 | $27.06 | $27.11 | $27.03 | $27.07 | $25.20 | 4,362 |
2018-08-20 | $26.93 | $26.97 | $26.92 | $26.97 | $25.11 | 2,275 |
2018-08-17 | $26.73 | $26.89 | $26.73 | $26.88 | $25.02 | 7,916 |
2018-08-16 | $26.71 | $26.85 | $26.71 | $26.81 | $24.96 | 5,294 |
2018-08-15 | $26.42 | $26.51 | $26.38 | $26.51 | $24.68 | 2,912 |
2018-08-14 | $26.61 | $26.74 | $26.61 | $26.72 | $24.88 | 3,828 |
2018-08-13 | $26.68 | $26.68 | $26.51 | $26.54 | $24.71 | 3,999 |
2018-08-10 | $26.63 | $26.65 | $26.56 | $26.56 | $24.73 | 2,862 |
2018-08-09 | $26.85 | $26.85 | $26.79 | $26.79 | $24.94 | 4,079 |
2018-08-08 | $26.72 | $27.10 | $24.73 | $26.83 | $24.98 | 4,499 |
2018-08-07 | $26.97 | $26.97 | $26.83 | $26.83 | $24.98 | 2,534 |
2018-08-06 | $26.66 | $26.75 | $26.66 | $26.74 | $24.89 | 17,765 |
2018-08-03 | $26.87 | $26.87 | $26.56 | $26.67 | $24.83 | 4,641 |
2018-08-02 | $26.39 | $26.54 | $26.37 | $26.54 | $24.71 | 2,779 |
2018-08-01 | $26.48 | $26.53 | $26.37 | $26.37 | $24.55 | 2,781 |
2018-07-31 | $26.59 | $26.59 | $26.47 | $26.49 | $24.66 | 4,855 |
2018-07-30 | $26.37 | $26.40 | $26.30 | $26.30 | $24.48 | 3,386 |
2018-07-27 | $26.59 | $26.60 | $26.39 | $26.39 | $24.57 | 1,919 |
2018-07-26 | $27.94 | $27.94 | $26.62 | $26.68 | $24.84 | 4,098 |
2018-07-25 | $26.47 | $26.67 | $26.43 | $26.67 | $24.83 | 4,504 |
2018-07-24 | $26.49 | $26.49 | $26.45 | $26.49 | $24.66 | 2,617 |
2018-07-23 | $26.09 | $26.39 | $26.09 | $26.39 | $24.57 | 3,120 |
2018-07-20 | $27.70 | $27.70 | $26.34 | $26.40 | $24.58 | 4,623 |
2018-07-19 | $26.46 | $26.51 | $26.43 | $26.45 | $24.62 | 7,410 |
2018-07-18 | $26.48 | $26.51 | $26.45 | $26.51 | $24.68 | 2,866 |
2018-07-17 | $26.33 | $26.45 | $26.33 | $26.45 | $24.62 | 6,103 |
2018-07-16 | $26.35 | $26.35 | $26.32 | $26.32 | $24.50 | 1,582 |
2018-07-13 | $26.31 | $26.43 | $26.31 | $26.40 | $24.57 | 3,777 |
2018-07-12 | $26.23 | $26.30 | $26.23 | $26.28 | $24.47 | 4,757 |
2018-07-11 | $26.18 | $26.18 | $26.08 | $26.09 | $24.29 | 7,352 |
2018-07-10 | $26.26 | $26.33 | $26.23 | $26.33 | $24.51 | 3,633 |
2018-07-09 | $26.14 | $26.19 | $26.10 | $26.18 | $24.37 | 8,489 |
2018-07-06 | $25.76 | $25.99 | $25.74 | $25.97 | $24.18 | 3,879 |
2018-07-05 | $25.59 | $25.75 | $25.56 | $25.75 | $23.97 | 18,464 |
2018-07-03 | $25.65 | $25.65 | $25.53 | $25.53 | $23.76 | 5,734 |
2018-07-02 | $25.45 | $25.60 | $25.39 | $25.60 | $23.83 | 5,034 |
2018-06-29 | $25.53 | $25.80 | $25.53 | $25.67 | $23.90 | 4,937 |
2018-06-28 | $25.42 | $25.62 | $25.36 | $25.62 | $23.85 | 5,109 |
2018-06-27 | $25.77 | $25.78 | $25.51 | $25.51 | $23.75 | 4,377 |
2018-06-26 | $25.78 | $25.83 | $25.73 | $25.78 | $23.92 | 3,935 |
2018-06-25 | $25.74 | $25.74 | $25.47 | $25.66 | $23.81 | 3,195 |
2018-06-22 | $26.10 | $26.12 | $26.06 | $26.06 | $24.18 | 2,555 |
2018-06-21 | $26.00 | $26.08 | $25.96 | $25.96 | $24.09 | 2,578 |
2018-06-20 | $26.14 | $26.27 | $26.12 | $26.27 | $24.38 | 18,471 |
2018-06-19 | $26.22 | $26.22 | $25.94 | $26.05 | $24.18 | 4,692 |
2018-06-18 | $26.27 | $26.27 | $26.22 | $26.23 | $24.34 | 3,200 |
2018-06-15 | $26.25 | $26.36 | $26.18 | $26.28 | $24.39 | 4,585 |
2018-06-14 | $26.81 | $26.81 | $26.30 | $26.37 | $24.47 | 8,435 |
2018-06-13 | $26.30 | $26.30 | $26.30 | $26.30 | $24.41 | 826 |
2018-06-12 | $26.38 | $26.45 | $26.36 | $26.45 | $24.54 | 9,545 |
2018-06-11 | $26.60 | $26.60 | $26.36 | $26.43 | $24.53 | 6,989 |
2018-06-08 | $26.27 | $26.37 | $26.18 | $26.37 | $24.47 | 3,098 |
2018-06-07 | $26.18 | $26.31 | $26.18 | $26.25 | $24.36 | 1,453 |
2018-06-06 | $26.05 | $26.30 | $26.01 | $26.30 | $24.41 | 6,392 |
2018-06-05 | $26.05 | $26.05 | $25.96 | $26.05 | $24.17 | 4,404 |
2018-06-04 | $25.96 | $25.96 | $25.94 | $25.95 | $24.08 | 2,065 |
2018-06-01 | $25.68 | $25.80 | $25.68 | $25.79 | $23.93 | 5,684 |
2018-05-31 | $25.60 | $25.64 | $25.48 | $25.49 | $23.65 | 3,518 |
2018-05-30 | $25.61 | $25.74 | $25.61 | $25.72 | $23.87 | 6,182 |
2018-05-29 | $25.52 | $25.52 | $25.32 | $25.42 | $23.59 | 2,726 |
2018-05-25 | $25.40 | $25.70 | $25.40 | $25.67 | $23.82 | 4,621 |
2018-05-24 | $25.56 | $25.69 | $25.56 | $25.69 | $23.84 | 2,657 |
2018-05-23 | $25.65 | $25.70 | $25.53 | $25.70 | $23.85 | 3,964 |
2018-05-22 | $25.81 | $25.81 | $25.59 | $25.59 | $23.75 | 9,008 |
2018-05-21 | $25.76 | $25.76 | $25.70 | $25.74 | $23.89 | 3,907 |
2018-05-18 | $25.53 | $25.56 | $25.51 | $25.53 | $23.69 | 6,143 |
2018-05-17 | $25.63 | $25.63 | $25.51 | $25.56 | $23.72 | 4,201 |
2018-05-16 | $25.05 | $25.60 | $25.05 | $25.57 | $23.73 | 4,731 |
2018-05-15 | $25.36 | $25.40 | $25.32 | $25.40 | $23.57 | 5,070 |
2018-05-14 | $25.70 | $25.70 | $25.55 | $25.56 | $23.72 | 4,032 |
2018-05-11 | $25.46 | $25.52 | $25.41 | $25.52 | $23.68 | 6,137 |
2018-05-10 | $25.39 | $25.42 | $25.34 | $25.41 | $23.58 | 6,067 |
2018-05-09 | $25.07 | $25.20 | $24.97 | $25.14 | $23.33 | 6,183 |
2018-05-08 | $24.93 | $25.01 | $24.88 | $25.01 | $23.21 | 2,366 |
2018-05-07 | $25.01 | $25.04 | $24.92 | $25.00 | $23.20 | 5,237 |
2018-05-04 | $24.27 | $25.02 | $24.27 | $24.98 | $23.18 | 29,849 |
2018-05-03 | $24.35 | $24.71 | $24.35 | $24.71 | $22.93 | 57,314 |
2018-05-02 | $24.86 | $24.88 | $24.73 | $24.73 | $22.95 | 93,604 |
2018-05-01 | $24.66 | $24.91 | $24.64 | $24.91 | $23.12 | 7,132 |
2018-04-30 | $25.20 | $25.20 | $24.93 | $24.94 | $23.14 | 28,745 |
2018-04-27 | $25.08 | $25.13 | $25.01 | $25.10 | $23.29 | 24,262 |
2018-04-26 | $24.92 | $25.23 | $24.92 | $25.11 | $23.30 | 9,821 |
2018-04-25 | $25.97 | $25.97 | $24.67 | $24.93 | $23.13 | 20,713 |
2018-04-24 | $25.12 | $25.12 | $24.68 | $24.78 | $22.99 | 34,449 |
2018-04-23 | $25.07 | $25.16 | $24.99 | $25.08 | $23.27 | 12,484 |
2018-04-20 | $25.10 | $25.10 | $25.01 | $25.03 | $23.23 | 7,610 |
2018-04-19 | $25.30 | $25.38 | $25.25 | $25.33 | $23.51 | 177,180 |
2018-04-18 | $25.64 | $25.70 | $25.54 | $25.57 | $23.73 | 56,998 |
2018-04-17 | $25.53 | $25.89 | $25.46 | $25.46 | $23.63 | 1,764,086 |
2018-04-16 | $25.17 | $25.24 | $25.17 | $25.24 | $23.43 | 556 |
2018-04-13 | $25.06 | $25.06 | $25.06 | $25.06 | $23.25 | 0 |
2018-04-12 | $25.06 | $25.06 | $25.06 | $25.06 | $23.25 | 0 |
2018-04-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.25 | 0 |
2018-04-10 | $25.06 | $25.06 | $25.06 | $25.06 | $23.25 | 100 |
2018-04-09 | $24.87 | $24.87 | $24.87 | $24.87 | $23.08 | 0 |
2018-04-06 | $24.85 | $24.87 | $24.85 | $24.87 | $23.08 | 480 |
2018-04-05 | $25.11 | $25.11 | $25.11 | $25.11 | $23.30 | 100 |
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) News Headlines
Recent Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) News
Similar Companies to Xtrackers Russell 1000 US Quality at a Reasonable Price ETF (QARP) 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 | -- | -- | -- |