Global X S&P 500 Quality Dividend ETF (QDIV) Exchange: NYSE ARCA
Data as of April 19, 2024
$32.71 ($-0.06) -0.20%
Global X S&P 500 Quality Dividend ETF - Daily Information
Click for more stock information on Global X S&P 500 Quality Dividend ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $32.83 |
Previous Close | $32.71 |
High | $32.83 |
Low | $32.66 |
Adjusted Open | $32.83 |
Previous Adjusted Close | $32.71 |
Adjusted High | $32.83 |
Adjusted Low | $32.66 |
About Global X S&P 500 Quality Dividend ETF (QDIV)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to U.S. equity securities included in the S&P 500® Index that exhibit high quality and dividend yield characteristics, as determined by Standard & Poor's Financial Services LLC, the provider of the Underlying Index (the "Index Provider"). All constituents of the Underlying Index are members of the S&P 500® Index and follow the eligibility criteria for that index. From this starting universe, eligible constituents are screened to include only securities that rank within the top 200 of the S&P 500® Index universe by both quality score and dividend yield. The Underlying Index is equal weighted and is reconstituted and rebalanced semi-annually. At each semi-annual rebalance, a sector capping methodology is applied to reduce sector concentration and increase diversification of the Underlying Index. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. As of January 31, 2020, the Underlying Index had 70 constituents.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was not concentrated in any industry.
Invest in Global X S&P 500 Quality Dividend ETF (QDIV)
Historical Stock Data for Global X S&P 500 Quality Dividend ETF (QDIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $32.83 | $32.83 | $32.66 | $32.71 | $32.71 | 2,326 |
2024-04-16 | $32.77 | $32.83 | $32.77 | $32.77 | $32.77 | 1,152 |
2024-04-15 | $33.39 | $33.39 | $32.80 | $32.92 | $32.92 | 2,139 |
2024-04-12 | $33.30 | $33.36 | $33.07 | $33.07 | $33.07 | 4,275 |
2024-04-11 | $33.57 | $33.65 | $33.43 | $33.61 | $33.61 | 1,485 |
2024-04-10 | $33.92 | $33.92 | $33.68 | $33.78 | $33.78 | 2,451 |
2024-04-09 | $34.09 | $34.11 | $34.04 | $34.11 | $34.11 | 979 |
2024-04-08 | $33.99 | $34.11 | $33.99 | $34.03 | $34.03 | 3,798 |
2024-04-05 | $33.89 | $34.05 | $33.88 | $34.05 | $34.05 | 1,556 |
2024-04-04 | $34.34 | $34.34 | $33.91 | $33.94 | $33.94 | 1,742 |
2024-04-03 | $34.31 | $34.32 | $34.19 | $34.21 | $34.21 | 3,658 |
2024-04-02 | $34.33 | $34.39 | $34.25 | $34.39 | $34.30 | 3,733 |
2024-04-01 | $34.63 | $34.63 | $34.55 | $34.57 | $34.49 | 1,731 |
2024-03-28 | $34.60 | $34.69 | $34.60 | $34.69 | $34.69 | 904 |
2024-03-27 | $34.20 | $34.45 | $34.20 | $34.45 | $34.45 | 1,769 |
2024-03-26 | $34.06 | $34.06 | $33.95 | $33.95 | $33.95 | 1,643 |
2024-03-25 | $34.09 | $34.16 | $34.02 | $34.02 | $34.02 | 1,497 |
2024-03-22 | $34.24 | $34.24 | $34.00 | $34.01 | $34.01 | 2,131 |
2024-03-21 | $34.14 | $34.24 | $34.14 | $34.23 | $34.23 | 1,808 |
2024-03-20 | $33.85 | $34.00 | $33.85 | $34.00 | $34.00 | 969 |
2024-03-19 | $33.70 | $33.81 | $33.69 | $33.81 | $33.81 | 4,043 |
2024-03-18 | $33.62 | $33.73 | $33.58 | $33.63 | $33.63 | 1,007 |
2024-03-15 | $33.55 | $33.67 | $33.55 | $33.58 | $33.58 | 9,787 |
2024-03-14 | $33.60 | $33.60 | $33.44 | $33.55 | $33.55 | 2,918 |
2024-03-13 | $33.72 | $33.90 | $33.72 | $33.85 | $33.85 | 1,213 |
2024-03-12 | $33.59 | $33.68 | $33.59 | $33.67 | $33.67 | 1,705 |
2024-03-11 | $33.34 | $33.56 | $33.34 | $33.56 | $33.56 | 2,575 |
2024-03-08 | $33.37 | $33.44 | $33.36 | $33.36 | $33.36 | 1,592 |
2024-03-07 | $33.28 | $33.29 | $33.20 | $33.29 | $33.29 | 2,207 |
2024-03-06 | $33.05 | $33.18 | $33.05 | $33.10 | $33.10 | 3,903 |
2024-03-05 | $32.94 | $33.02 | $32.78 | $32.88 | $32.88 | 95,575 |
2024-03-04 | $32.86 | $33.05 | $32.86 | $32.93 | $32.93 | 6,205 |
2024-03-01 | $32.93 | $32.94 | $32.82 | $32.89 | $32.89 | 10,198 |
2024-02-29 | $32.77 | $32.79 | $32.71 | $32.72 | $32.72 | 9,132 |
2024-02-28 | $32.63 | $32.73 | $32.61 | $32.66 | $32.66 | 51,024 |
2024-02-27 | $32.73 | $32.73 | $32.59 | $32.69 | $32.69 | 8,137 |
2024-02-26 | $32.81 | $32.84 | $32.63 | $32.64 | $32.64 | 15,934 |
2024-02-23 | $32.75 | $32.89 | $32.75 | $32.88 | $32.88 | 109,397 |
2024-02-22 | $32.47 | $32.77 | $32.47 | $32.71 | $32.71 | 5,762 |
2024-02-21 | $32.47 | $32.51 | $32.45 | $32.51 | $32.51 | 941 |
2024-02-20 | $32.16 | $32.38 | $32.16 | $32.37 | $32.37 | 4,405 |
2024-02-16 | $32.20 | $32.39 | $32.20 | $32.24 | $32.24 | 1,562 |
2024-02-15 | $31.86 | $32.31 | $31.86 | $32.31 | $32.31 | 5,503 |
2024-02-14 | $31.85 | $31.85 | $31.73 | $31.83 | $31.83 | 3,830 |
2024-02-13 | $31.94 | $31.94 | $31.64 | $31.71 | $31.71 | 2,164 |
2024-02-12 | $31.78 | $32.24 | $31.78 | $32.17 | $32.17 | 5,838 |
2024-02-09 | $31.93 | $31.93 | $31.76 | $31.82 | $31.82 | 3,529 |
2024-02-08 | $31.89 | $31.96 | $31.85 | $31.90 | $31.90 | 8,461 |
2024-02-07 | $32.05 | $32.05 | $31.81 | $31.87 | $31.87 | 5,726 |
2024-02-06 | $31.89 | $32.00 | $31.86 | $31.90 | $31.90 | 4,057 |
2024-02-05 | $31.77 | $31.77 | $31.58 | $31.63 | $31.63 | 3,540 |
2024-02-02 | $31.98 | $32.07 | $31.92 | $32.07 | $31.98 | 7,184 |
2024-02-01 | $32.01 | $32.10 | $31.81 | $32.10 | $32.01 | 1,471 |
2024-01-31 | $32.27 | $32.27 | $32.01 | $32.01 | $31.92 | 830 |
2024-01-30 | $32.22 | $32.35 | $32.09 | $32.35 | $32.26 | 6,520 |
2024-01-29 | $32.21 | $32.21 | $32.05 | $32.21 | $32.12 | 2,453 |
2024-01-26 | $32.17 | $32.20 | $32.09 | $32.20 | $32.11 | 2,485 |
2024-01-25 | $31.87 | $32.09 | $31.83 | $32.09 | $32.00 | 2,363 |
2024-01-24 | $32.01 | $32.08 | $31.79 | $31.80 | $31.71 | 3,145 |
2024-01-23 | $31.84 | $31.94 | $31.84 | $31.94 | $31.85 | 1,723 |
2024-01-22 | $31.83 | $31.90 | $31.75 | $31.85 | $31.76 | 3,152 |
2024-01-19 | $31.71 | $31.86 | $31.56 | $31.86 | $31.78 | 2,931 |
2024-01-18 | $31.68 | $31.68 | $31.43 | $31.66 | $31.58 | 4,511 |
2024-01-17 | $31.80 | $31.80 | $31.58 | $31.68 | $31.60 | 1,660 |
2024-01-16 | $32.08 | $32.08 | $31.77 | $31.80 | $31.72 | 3,051 |
2024-01-12 | $32.28 | $32.34 | $32.08 | $32.10 | $32.01 | 4,036 |
2024-01-11 | $32.20 | $32.20 | $31.93 | $32.13 | $32.04 | 4,247 |
2024-01-10 | $32.22 | $32.22 | $32.07 | $32.16 | $32.07 | 4,259 |
2024-01-09 | $32.24 | $32.24 | $32.11 | $32.16 | $32.07 | 7,278 |
2024-01-08 | $32.25 | $32.43 | $32.17 | $32.43 | $32.34 | 8,054 |
2024-01-05 | $32.35 | $32.35 | $32.20 | $32.30 | $32.21 | 2,761 |
2024-01-04 | $32.44 | $32.45 | $32.26 | $32.26 | $32.18 | 2,963 |
2024-01-03 | $32.47 | $32.56 | $32.32 | $32.32 | $32.23 | 92,242 |
2024-01-02 | $32.25 | $32.66 | $32.25 | $32.50 | $32.41 | 5,604 |
2023-12-29 | $32.25 | $32.28 | $32.14 | $32.28 | $32.28 | 4,409 |
2023-12-28 | $32.38 | $32.38 | $32.20 | $32.28 | $32.28 | 5,532 |
2023-12-27 | $32.38 | $32.47 | $32.27 | $32.38 | $32.26 | 2,081 |
2023-12-26 | $32.31 | $32.41 | $32.01 | $32.41 | $32.41 | 28,424 |
2023-12-22 | $32.13 | $32.37 | $32.13 | $32.24 | $32.24 | 3,672 |
2023-12-21 | $31.92 | $32.08 | $31.83 | $32.08 | $32.08 | 4,860 |
2023-12-20 | $32.28 | $32.30 | $31.90 | $31.90 | $31.90 | 4,708 |
2023-12-19 | $32.27 | $32.28 | $32.27 | $32.28 | $32.28 | 1,332 |
2023-12-18 | $32.03 | $32.11 | $32.03 | $32.06 | $32.06 | 3,135 |
2023-12-15 | $32.15 | $32.15 | $31.95 | $31.98 | $31.98 | 2,246 |
2023-12-14 | $32.15 | $32.39 | $32.15 | $32.22 | $32.22 | 6,158 |
2023-12-13 | $31.33 | $31.87 | $31.26 | $31.87 | $31.87 | 2,371 |
2023-12-12 | $31.35 | $31.40 | $31.27 | $31.31 | $31.31 | 1,418 |
2023-12-11 | $31.27 | $31.47 | $31.27 | $31.46 | $31.46 | 1,894 |
2023-12-08 | $31.26 | $31.32 | $31.10 | $31.23 | $31.23 | 3,500 |
2023-12-07 | $31.24 | $31.28 | $31.20 | $31.21 | $31.21 | 1,590 |
2023-12-06 | $31.25 | $31.25 | $31.13 | $31.13 | $31.13 | 596 |
2023-12-05 | $31.28 | $31.28 | $31.09 | $31.09 | $31.09 | 2,815 |
2023-12-04 | $31.30 | $31.48 | $31.30 | $31.48 | $31.48 | 85,905 |
2023-12-01 | $31.03 | $31.40 | $31.03 | $31.38 | $31.38 | 2,048 |
2023-11-30 | $30.81 | $31.00 | $30.76 | $31.00 | $31.00 | 2,767 |
2023-11-29 | $30.72 | $30.74 | $30.60 | $30.60 | $30.60 | 2,098 |
2023-11-28 | $30.49 | $30.63 | $30.49 | $30.55 | $30.55 | 2,843 |
2023-11-27 | $30.67 | $30.67 | $30.42 | $30.54 | $30.54 | 1,488 |
2023-11-24 | $30.59 | $30.69 | $30.59 | $30.65 | $30.65 | 1,851 |
2023-11-22 | $30.42 | $30.61 | $30.42 | $30.61 | $30.61 | 3,157 |
2023-11-21 | $30.39 | $30.45 | $30.38 | $30.45 | $30.45 | 3,326 |
2023-11-20 | $30.52 | $30.52 | $30.43 | $30.43 | $30.43 | 2,632 |
2023-11-17 | $30.50 | $30.54 | $30.45 | $30.47 | $30.47 | 2,013 |
2023-11-16 | $30.48 | $30.52 | $30.07 | $30.30 | $30.30 | 45,231 |
2023-11-15 | $30.56 | $30.61 | $30.55 | $30.60 | $30.60 | 3,375 |
2023-11-14 | $29.98 | $30.48 | $29.98 | $30.37 | $30.37 | 3,124 |
2023-11-13 | $29.78 | $29.79 | $29.70 | $29.75 | $29.75 | 9,815 |
2023-11-10 | $29.72 | $29.81 | $29.54 | $29.81 | $29.81 | 1,837 |
2023-11-09 | $29.68 | $29.75 | $29.55 | $29.55 | $29.55 | 2,830 |
2023-11-08 | $29.66 | $29.73 | $29.66 | $29.73 | $29.73 | 1,166 |
2023-11-07 | $30.05 | $30.05 | $29.84 | $29.84 | $29.84 | 932 |
2023-11-06 | $30.16 | $30.19 | $30.09 | $30.09 | $30.09 | 1,056 |
2023-11-03 | $30.20 | $30.46 | $30.20 | $30.27 | $30.27 | 4,677 |
2023-11-02 | $29.75 | $30.12 | $29.75 | $30.12 | $30.04 | 86,998 |
2023-11-01 | $29.69 | $29.75 | $29.47 | $29.61 | $29.61 | 4,649 |
2023-10-31 | $29.48 | $29.58 | $29.48 | $29.58 | $29.58 | 4,861 |
2023-10-30 | $29.33 | $29.44 | $29.27 | $29.43 | $29.43 | 3,318 |
2023-10-27 | $29.47 | $29.47 | $29.13 | $29.15 | $29.15 | 1,710 |
2023-10-26 | $29.62 | $29.67 | $29.49 | $29.49 | $29.49 | 2,656 |
2023-10-25 | $29.53 | $29.60 | $29.50 | $29.59 | $29.59 | 2,031 |
2023-10-24 | $29.63 | $29.66 | $29.62 | $29.66 | $29.66 | 654 |
2023-10-23 | $29.75 | $29.77 | $29.51 | $29.55 | $29.55 | 3,823 |
2023-10-20 | $30.01 | $30.08 | $29.85 | $29.85 | $29.85 | 901 |
2023-10-19 | $30.42 | $30.42 | $30.24 | $30.24 | $30.24 | 1,273 |
2023-10-18 | $30.63 | $30.63 | $30.41 | $30.46 | $30.46 | 3,820 |
2023-10-17 | $30.29 | $30.67 | $30.29 | $30.67 | $30.67 | 1,408 |
2023-10-16 | $30.24 | $30.58 | $30.24 | $30.50 | $30.50 | 2,160 |
2023-10-13 | $30.20 | $30.20 | $30.09 | $30.18 | $30.18 | 3,399 |
2023-10-12 | $30.13 | $30.17 | $29.82 | $30.03 | $30.03 | 9,866 |
2023-10-11 | $30.26 | $30.30 | $30.16 | $30.29 | $30.29 | 9,552 |
2023-10-10 | $30.27 | $30.41 | $30.27 | $30.34 | $30.34 | 6,627 |
2023-10-09 | $29.85 | $30.19 | $29.85 | $30.19 | $30.19 | 3,493 |
2023-10-06 | $29.35 | $29.83 | $29.35 | $29.76 | $29.76 | 4,472 |
2023-10-05 | $29.59 | $29.62 | $29.44 | $29.52 | $29.52 | 21,718 |
2023-10-04 | $29.73 | $29.73 | $29.50 | $29.66 | $29.66 | 4,895 |
2023-10-03 | $30.01 | $30.04 | $29.76 | $29.84 | $29.76 | 3,175 |
2023-10-02 | $30.52 | $30.52 | $29.95 | $30.13 | $30.04 | 2,347 |
2023-09-29 | $30.88 | $30.88 | $30.50 | $30.52 | $30.43 | 3,100 |
2023-09-28 | $30.58 | $30.76 | $30.58 | $30.67 | $30.58 | 7,504 |
2023-09-27 | $30.67 | $30.67 | $30.36 | $30.51 | $30.42 | 5,218 |
2023-09-26 | $30.62 | $30.62 | $30.42 | $30.47 | $30.39 | 1,789 |
2023-09-25 | $30.70 | $30.79 | $30.64 | $30.79 | $30.70 | 4,157 |
2023-09-22 | $30.95 | $30.95 | $30.72 | $30.72 | $30.72 | 1,901 |
2023-09-21 | $31.02 | $31.08 | $30.90 | $30.90 | $30.90 | 2,005 |
2023-09-20 | $31.49 | $31.56 | $31.19 | $31.19 | $31.19 | 1,420 |
2023-09-19 | $31.34 | $31.34 | $31.21 | $31.33 | $31.33 | 5,526 |
2023-09-18 | $31.46 | $31.46 | $31.30 | $31.32 | $31.32 | 2,584 |
2023-09-15 | $31.63 | $31.64 | $31.38 | $31.38 | $31.38 | 7,811 |
2023-09-14 | $31.36 | $31.65 | $31.36 | $31.65 | $31.65 | 7,193 |
2023-09-13 | $31.25 | $31.25 | $31.22 | $31.22 | $31.22 | 1,163 |
2023-09-12 | $31.23 | $31.45 | $31.23 | $31.40 | $31.40 | 2,485 |
2023-09-11 | $31.48 | $31.48 | $31.28 | $31.28 | $31.28 | 2,338 |
2023-09-08 | $31.34 | $31.39 | $31.32 | $31.36 | $31.36 | 2,730 |
2023-09-07 | $31.35 | $31.35 | $31.14 | $31.22 | $31.22 | 3,140 |
2023-09-06 | $31.42 | $31.42 | $31.15 | $31.31 | $31.31 | 3,618 |
2023-09-05 | $32.03 | $32.03 | $31.62 | $31.62 | $31.53 | 5,108 |
2023-09-01 | $32.02 | $32.02 | $31.85 | $31.94 | $31.94 | 1,748 |
2023-08-31 | $31.86 | $31.92 | $31.80 | $31.80 | $31.80 | 3,776 |
2023-08-30 | $31.92 | $31.97 | $31.83 | $31.89 | $31.89 | 7,948 |
2023-08-29 | $31.71 | $31.83 | $31.68 | $31.83 | $31.83 | 2,541 |
2023-08-28 | $31.64 | $31.80 | $31.59 | $31.64 | $31.64 | 6,293 |
2023-08-25 | $31.45 | $31.48 | $31.37 | $31.48 | $31.48 | 1,571 |
2023-08-24 | $31.42 | $31.64 | $31.34 | $31.34 | $31.34 | 2,015 |
2023-08-23 | $31.42 | $31.47 | $31.26 | $31.47 | $31.47 | 2,159 |
2023-08-22 | $31.71 | $31.71 | $31.37 | $31.42 | $31.42 | 4,062 |
2023-08-21 | $31.84 | $31.84 | $31.50 | $31.66 | $31.66 | 2,749 |
2023-08-18 | $31.78 | $31.78 | $31.71 | $31.77 | $31.77 | 735 |
2023-08-17 | $31.74 | $31.92 | $31.61 | $31.67 | $31.67 | 43,313 |
2023-08-16 | $31.70 | $31.76 | $31.68 | $31.68 | $31.68 | 34,807 |
2023-08-15 | $32.14 | $32.14 | $31.79 | $31.85 | $31.85 | 3,788 |
2023-08-14 | $32.32 | $32.32 | $32.18 | $32.28 | $32.28 | 3,365 |
2023-08-11 | $32.28 | $32.47 | $32.28 | $32.40 | $32.40 | 14,434 |
2023-08-10 | $32.49 | $32.51 | $32.28 | $32.30 | $32.30 | 1,560 |
2023-08-09 | $32.59 | $32.59 | $32.39 | $32.39 | $32.39 | 6,461 |
2023-08-08 | $32.03 | $32.30 | $32.00 | $32.30 | $32.30 | 2,414 |
2023-08-07 | $32.29 | $32.53 | $32.29 | $32.47 | $32.47 | 4,045 |
2023-08-04 | $32.52 | $32.61 | $32.21 | $32.24 | $32.24 | 9,378 |
2023-08-03 | $32.33 | $32.47 | $32.27 | $32.41 | $32.41 | 4,076 |
2023-08-02 | $32.43 | $32.55 | $32.41 | $32.43 | $32.35 | 10,991 |
2023-08-01 | $32.67 | $32.67 | $32.40 | $32.55 | $32.47 | 6,867 |
2023-07-31 | $32.62 | $32.81 | $32.56 | $32.64 | $32.56 | 13,123 |
2023-07-28 | $32.63 | $32.64 | $32.57 | $32.62 | $32.54 | 5,523 |
2023-07-27 | $32.77 | $32.81 | $32.50 | $32.50 | $32.42 | 2,136 |
2023-07-26 | $32.63 | $32.78 | $32.44 | $32.66 | $32.57 | 31,072 |
2023-07-25 | $32.44 | $32.65 | $32.38 | $32.61 | $32.52 | 240,411 |
2023-07-24 | $32.43 | $32.57 | $32.43 | $32.53 | $32.45 | 4,597 |
2023-07-21 | $32.47 | $32.47 | $32.30 | $32.36 | $32.28 | 1,616 |
2023-07-20 | $32.26 | $32.37 | $32.26 | $32.37 | $32.28 | 2,844 |
2023-07-19 | $32.18 | $32.29 | $32.09 | $32.19 | $32.10 | 29,964 |
2023-07-18 | $32.14 | $32.29 | $31.97 | $32.08 | $32.00 | 46,008 |
2023-07-17 | $31.66 | $31.90 | $31.66 | $31.83 | $31.75 | 6,065 |
2023-07-14 | $32.14 | $32.14 | $31.71 | $31.80 | $31.72 | 36,355 |
2023-07-13 | $31.93 | $32.12 | $31.93 | $32.12 | $32.03 | 2,032 |
2023-07-12 | $32.06 | $32.11 | $31.88 | $31.88 | $31.80 | 8,788 |
2023-07-11 | $31.59 | $31.96 | $31.59 | $31.96 | $31.88 | 3,629 |
2023-07-10 | $31.37 | $31.49 | $31.37 | $31.38 | $31.30 | 5,319 |
2023-07-07 | $31.44 | $31.65 | $31.33 | $31.33 | $31.25 | 3,104 |
2023-07-06 | $30.96 | $31.26 | $30.96 | $31.22 | $31.14 | 3,358 |
2023-07-05 | $31.43 | $31.62 | $31.43 | $31.56 | $31.39 | 4,412 |
2023-07-03 | $31.44 | $31.71 | $31.44 | $31.71 | $31.54 | 1,641 |
2023-06-30 | $31.44 | $31.62 | $31.44 | $31.53 | $31.36 | 17,303 |
2023-06-29 | $31.23 | $31.33 | $31.22 | $31.32 | $31.15 | 1,320 |
2023-06-28 | $31.24 | $31.24 | $30.94 | $31.03 | $30.87 | 6,001 |
2023-06-27 | $31.12 | $31.24 | $31.12 | $31.24 | $31.08 | 1,301 |
2023-06-26 | $30.77 | $31.03 | $30.77 | $31.03 | $30.86 | 1,714 |
2023-06-23 | $30.78 | $30.89 | $30.78 | $30.79 | $30.63 | 1,704 |
2023-06-22 | $31.00 | $31.01 | $30.98 | $31.00 | $30.84 | 1,039 |
2023-06-21 | $31.20 | $31.38 | $31.19 | $31.24 | $31.08 | 3,864 |
2023-06-20 | $31.54 | $31.54 | $31.21 | $31.27 | $31.10 | 3,625 |
2023-06-16 | $31.75 | $31.75 | $31.64 | $31.65 | $31.65 | 5,480 |
2023-06-15 | $31.30 | $31.57 | $31.30 | $31.57 | $31.57 | 3,211 |
2023-06-14 | $31.31 | $31.46 | $31.15 | $31.19 | $31.19 | 3,868 |
2023-06-13 | $31.11 | $31.33 | $31.11 | $31.25 | $31.25 | 4,773 |
2023-06-12 | $30.91 | $31.02 | $30.84 | $31.02 | $31.02 | 8,736 |
2023-06-09 | $30.95 | $31.05 | $30.84 | $30.90 | $30.90 | 12,850 |
2023-06-08 | $30.89 | $30.96 | $30.78 | $30.94 | $30.94 | 2,845 |
2023-06-07 | $30.61 | $31.02 | $30.60 | $30.95 | $30.95 | 4,958 |
2023-06-06 | $30.44 | $30.61 | $30.44 | $30.60 | $30.60 | 1,036 |
2023-06-05 | $30.78 | $30.78 | $30.48 | $30.48 | $30.48 | 2,900 |
2023-06-02 | $30.20 | $30.82 | $30.20 | $30.79 | $30.70 | 7,069 |
2023-06-01 | $30.01 | $30.16 | $29.86 | $30.08 | $30.00 | 3,023 |
2023-05-31 | $30.04 | $30.04 | $29.79 | $29.91 | $29.83 | 5,895 |
2023-05-30 | $30.24 | $30.24 | $30.12 | $30.20 | $30.12 | 3,839 |
2023-05-26 | $30.10 | $30.36 | $30.10 | $30.27 | $30.19 | 3,307 |
2023-05-25 | $30.02 | $30.09 | $29.84 | $30.04 | $29.96 | 6,598 |
2023-05-24 | $30.38 | $30.38 | $30.20 | $30.20 | $30.12 | 12,342 |
2023-05-23 | $30.70 | $30.70 | $30.50 | $30.50 | $30.42 | 1,143 |
2023-05-22 | $30.50 | $30.69 | $30.50 | $30.60 | $30.52 | 1,885 |
2023-05-19 | $30.76 | $30.88 | $30.68 | $30.68 | $30.59 | 1,418 |
2023-05-18 | $30.61 | $30.71 | $30.41 | $30.71 | $30.63 | 4,458 |
2023-05-17 | $30.27 | $30.58 | $30.27 | $30.56 | $30.48 | 5,209 |
2023-05-16 | $30.59 | $30.59 | $30.22 | $30.22 | $30.14 | 3,935 |
2023-05-15 | $30.68 | $30.72 | $30.52 | $30.72 | $30.63 | 5,554 |
2023-05-12 | $30.57 | $30.57 | $30.36 | $30.57 | $30.48 | 11,160 |
2023-05-11 | $30.51 | $30.54 | $30.40 | $30.53 | $30.44 | 4,867 |
2023-05-10 | $30.95 | $30.95 | $30.51 | $30.64 | $30.55 | 4,611 |
2023-05-09 | $30.61 | $30.79 | $30.61 | $30.73 | $30.64 | 5,228 |
2023-05-08 | $31.03 | $31.03 | $30.80 | $30.87 | $30.78 | 4,945 |
2023-05-05 | $30.76 | $30.94 | $30.76 | $30.94 | $30.85 | 3,320 |
2023-05-04 | $30.69 | $30.69 | $30.37 | $30.47 | $30.38 | 10,957 |
2023-05-03 | $31.16 | $31.32 | $30.87 | $30.87 | $30.78 | 6,134 |
2023-05-02 | $31.51 | $31.51 | $30.97 | $31.25 | $31.08 | 6,134 |
2023-05-01 | $31.72 | $31.80 | $31.69 | $31.73 | $31.55 | 3,331 |
2023-04-28 | $31.33 | $31.75 | $31.33 | $31.67 | $31.49 | 5,676 |
2023-04-27 | $31.15 | $31.44 | $31.09 | $31.40 | $31.23 | 3,543 |
2023-04-26 | $31.30 | $31.30 | $31.01 | $31.06 | $30.89 | 8,096 |
2023-04-25 | $31.65 | $31.65 | $31.40 | $31.40 | $31.23 | 11,394 |
2023-04-24 | $31.74 | $31.87 | $31.74 | $31.85 | $31.67 | 2,207 |
2023-04-21 | $31.75 | $31.75 | $31.58 | $31.75 | $31.57 | 2,532 |
2023-04-20 | $31.80 | $31.88 | $31.62 | $31.75 | $31.57 | 4,782 |
2023-04-19 | $31.95 | $31.95 | $31.78 | $31.87 | $31.69 | 5,147 |
2023-04-18 | $32.18 | $32.18 | $31.95 | $32.04 | $31.86 | 5,320 |
2023-04-17 | $32.03 | $32.10 | $31.86 | $32.10 | $31.92 | 14,823 |
2023-04-14 | $32.16 | $32.16 | $31.81 | $31.94 | $31.94 | 4,253 |
2023-04-13 | $31.93 | $32.16 | $31.76 | $32.02 | $32.02 | 12,774 |
2023-04-12 | $32.18 | $32.20 | $31.84 | $31.84 | $31.84 | 28,945 |
2023-04-11 | $32.00 | $32.16 | $31.88 | $32.00 | $32.00 | 20,624 |
2023-04-10 | $31.54 | $31.83 | $31.54 | $31.80 | $31.80 | 2,446 |
2023-04-06 | $31.56 | $31.66 | $31.52 | $31.59 | $31.59 | 5,160 |
2023-04-05 | $31.60 | $31.69 | $31.55 | $31.69 | $31.69 | 3,242 |
2023-04-04 | $31.99 | $32.00 | $31.60 | $31.64 | $31.56 | 4,174 |
2023-04-03 | $32.09 | $32.09 | $31.96 | $32.04 | $31.95 | 1,068 |
2023-03-31 | $31.45 | $31.88 | $31.45 | $31.88 | $31.80 | 4,403 |
2023-03-30 | $31.56 | $31.56 | $31.37 | $31.45 | $31.45 | 23,430 |
2023-03-29 | $31.22 | $31.31 | $31.16 | $31.31 | $31.31 | 3,154 |
2023-03-28 | $30.90 | $30.92 | $30.89 | $30.92 | $30.92 | 1,553 |
2023-03-27 | $30.71 | $30.91 | $30.70 | $30.80 | $30.80 | 37,904 |
2023-03-24 | $30.06 | $30.52 | $30.06 | $30.49 | $30.49 | 4,965 |
2023-03-23 | $30.57 | $30.77 | $30.28 | $30.31 | $30.31 | 12,589 |
2023-03-22 | $30.99 | $30.99 | $30.48 | $30.48 | $30.48 | 2,368 |
2023-03-21 | $30.93 | $30.95 | $30.70 | $30.95 | $30.95 | 4,695 |
2023-03-20 | $30.31 | $30.74 | $30.29 | $30.68 | $30.68 | 13,546 |
2023-03-17 | $30.36 | $30.36 | $30.15 | $30.15 | $30.15 | 1,792 |
2023-03-16 | $30.41 | $30.53 | $30.36 | $30.51 | $30.51 | 1,529 |
2023-03-15 | $30.20 | $30.20 | $29.85 | $30.09 | $30.09 | 5,193 |
2023-03-14 | $30.68 | $30.79 | $30.46 | $30.57 | $30.57 | 20,584 |
2023-03-13 | $30.23 | $30.56 | $30.23 | $30.32 | $30.32 | 3,879 |
2023-03-10 | $30.90 | $30.95 | $30.51 | $30.56 | $30.56 | 1,546 |
2023-03-09 | $31.79 | $31.79 | $30.98 | $30.98 | $30.98 | 31,807 |
2023-03-08 | $31.50 | $31.50 | $31.27 | $31.47 | $31.47 | 4,823 |
2023-03-07 | $31.96 | $31.96 | $31.43 | $31.46 | $31.46 | 2,466 |
2023-03-06 | $32.19 | $32.19 | $31.94 | $32.00 | $32.00 | 3,504 |
2023-03-03 | $31.98 | $32.19 | $31.98 | $32.18 | $32.18 | 5,931 |
2023-03-02 | $31.62 | $31.97 | $31.56 | $31.93 | $31.84 | 5,040 |
2023-03-01 | $31.70 | $31.79 | $31.64 | $31.72 | $31.64 | 4,916 |
2023-02-28 | $31.84 | $31.86 | $31.69 | $31.69 | $31.61 | 2,118 |
2023-02-27 | $32.00 | $32.16 | $31.76 | $31.80 | $31.72 | 4,753 |
2023-02-24 | $31.59 | $31.81 | $31.55 | $31.76 | $31.68 | 11,324 |
2023-02-23 | $32.04 | $32.08 | $31.65 | $31.96 | $31.88 | 2,320 |
2023-02-22 | $31.90 | $32.21 | $31.79 | $31.79 | $31.71 | 6,671 |
2023-02-21 | $32.34 | $32.34 | $31.88 | $31.88 | $31.80 | 3,215 |
2023-02-17 | $32.43 | $32.49 | $32.12 | $32.42 | $32.33 | 6,500 |
2023-02-16 | $32.50 | $32.70 | $32.47 | $32.47 | $32.39 | 3,645 |
2023-02-15 | $32.56 | $32.85 | $32.52 | $32.74 | $32.66 | 5,716 |
2023-02-14 | $32.75 | $32.79 | $32.61 | $32.61 | $32.52 | 7,994 |
2023-02-13 | $32.63 | $32.85 | $32.63 | $32.85 | $32.76 | 4,987 |
2023-02-10 | $32.21 | $32.57 | $32.05 | $32.52 | $32.43 | 56,534 |
2023-02-09 | $32.66 | $32.70 | $32.22 | $32.22 | $32.13 | 10,495 |
2023-02-08 | $32.73 | $32.79 | $32.37 | $32.45 | $32.36 | 62,975 |
2023-02-07 | $32.68 | $32.93 | $32.50 | $32.93 | $32.85 | 3,921 |
2023-02-06 | $32.75 | $32.88 | $32.63 | $32.74 | $32.66 | 13,896 |
2023-02-03 | $33.01 | $33.22 | $33.00 | $33.03 | $32.94 | 8,804 |
2023-02-02 | $33.15 | $33.44 | $33.12 | $33.42 | $33.25 | 25,199 |
2023-02-01 | $32.88 | $33.10 | $32.54 | $33.10 | $32.93 | 2,978 |
2023-01-31 | $32.71 | $33.02 | $32.65 | $33.02 | $32.84 | 8,571 |
2023-01-30 | $32.74 | $32.85 | $32.60 | $32.63 | $32.46 | 3,806 |
2023-01-27 | $32.92 | $32.92 | $32.78 | $32.86 | $32.86 | 3,802 |
2023-01-26 | $32.90 | $32.90 | $32.62 | $32.90 | $32.90 | 1,017 |
2023-01-25 | $32.52 | $32.69 | $32.31 | $32.66 | $32.66 | 5,863 |
2023-01-24 | $32.66 | $32.70 | $32.48 | $32.65 | $32.65 | 2,299 |
2023-01-23 | $32.40 | $32.85 | $32.40 | $32.68 | $32.68 | 4,454 |
2023-01-20 | $32.12 | $32.36 | $32.08 | $32.36 | $32.36 | 704 |
2023-01-19 | $31.94 | $32.07 | $31.86 | $31.94 | $31.94 | 1,566 |
2023-01-18 | $32.73 | $32.87 | $32.14 | $32.14 | $32.14 | 3,176 |
2023-01-17 | $33.00 | $33.00 | $32.71 | $32.71 | $32.71 | 3,725 |
2023-01-13 | $32.76 | $32.98 | $32.75 | $32.96 | $32.96 | 10,363 |
2023-01-12 | $32.95 | $33.01 | $32.73 | $32.92 | $32.92 | 4,472 |
2023-01-11 | $32.85 | $32.90 | $32.65 | $32.88 | $32.88 | 27,487 |
2023-01-10 | $32.52 | $32.64 | $32.51 | $32.64 | $32.64 | 1,275 |
2023-01-09 | $32.88 | $32.90 | $32.52 | $32.52 | $32.52 | 2,002 |
2023-01-06 | $32.24 | $32.82 | $32.20 | $32.71 | $32.71 | 3,617 |
2023-01-05 | $31.94 | $31.94 | $31.76 | $31.86 | $31.86 | 5,825 |
2023-01-04 | $32.08 | $32.10 | $31.98 | $31.99 | $31.99 | 1,258 |
2023-01-03 | $32.07 | $32.07 | $31.50 | $31.62 | $31.62 | 1,576 |
2022-12-30 | $31.71 | $31.73 | $31.46 | $31.73 | $31.73 | 2,654 |
2022-12-29 | $31.66 | $31.87 | $31.66 | $31.76 | $31.76 | 2,561 |
2022-12-28 | $31.93 | $31.93 | $31.43 | $31.47 | $31.37 | 14,581 |
2022-12-27 | $31.95 | $31.99 | $31.91 | $31.99 | $31.88 | 1,642 |
2022-12-23 | $31.59 | $31.84 | $31.49 | $31.80 | $31.70 | 6,640 |
2022-12-22 | $31.50 | $31.50 | $31.13 | $31.48 | $31.37 | 4,411 |
2022-12-21 | $31.60 | $31.85 | $31.59 | $31.75 | $31.64 | 14,020 |
2022-12-20 | $31.25 | $31.47 | $31.25 | $31.37 | $31.26 | 16,934 |
2022-12-19 | $31.55 | $31.55 | $31.33 | $31.33 | $31.23 | 14,019 |
2022-12-16 | $31.52 | $31.54 | $31.30 | $31.54 | $31.44 | 5,936 |
2022-12-15 | $31.85 | $31.91 | $31.48 | $31.81 | $31.70 | 9,911 |
2022-12-14 | $32.83 | $32.83 | $32.46 | $32.46 | $32.35 | 3,393 |
2022-12-13 | $33.14 | $33.14 | $32.57 | $32.64 | $32.53 | 4,881 |
2022-12-12 | $32.06 | $32.50 | $32.06 | $32.50 | $32.39 | 1,336 |
2022-12-09 | $32.23 | $32.30 | $32.01 | $32.01 | $31.90 | 4,818 |
2022-12-08 | $32.38 | $32.38 | $32.17 | $32.23 | $32.12 | 669 |
2022-12-07 | $32.17 | $32.34 | $32.05 | $32.12 | $32.01 | 17,882 |
2022-12-06 | $32.52 | $32.52 | $31.95 | $32.18 | $32.07 | 7,622 |
2022-12-05 | $33.00 | $33.00 | $32.42 | $32.46 | $32.35 | 72,286 |
2022-12-02 | $33.06 | $33.22 | $32.93 | $33.21 | $33.21 | 6,306 |
2022-12-01 | $33.16 | $33.30 | $33.11 | $33.29 | $33.29 | 2,918 |
2022-11-30 | $32.68 | $33.28 | $32.40 | $33.28 | $33.28 | 13,912 |
2022-11-29 | $32.59 | $32.72 | $32.56 | $32.69 | $32.69 | 19,338 |
2022-11-28 | $32.70 | $32.71 | $32.46 | $32.46 | $32.46 | 4,388 |
2022-11-25 | $32.99 | $33.13 | $32.99 | $33.09 | $33.09 | 4,322 |
2022-11-23 | $32.83 | $32.96 | $32.76 | $32.88 | $32.88 | 3,437 |
2022-11-22 | $32.74 | $32.85 | $32.72 | $32.85 | $32.85 | 4,411 |
2022-11-21 | $32.21 | $32.35 | $32.16 | $32.35 | $32.35 | 1,477 |
2022-11-18 | $32.34 | $32.36 | $32.16 | $32.23 | $32.23 | 4,367 |
2022-11-17 | $31.91 | $31.99 | $31.86 | $31.99 | $31.99 | 45,249 |
2022-11-16 | $32.16 | $32.22 | $31.94 | $32.02 | $32.02 | 5,183 |
2022-11-15 | $32.59 | $32.59 | $32.35 | $32.35 | $32.35 | 3,327 |
2022-11-14 | $32.41 | $32.62 | $32.16 | $32.16 | $32.16 | 1,994 |
2022-11-11 | $32.23 | $32.53 | $32.23 | $32.49 | $32.49 | 20,066 |
2022-11-10 | $31.79 | $32.14 | $31.79 | $32.10 | $32.10 | 54,758 |
2022-11-09 | $31.18 | $31.18 | $30.77 | $30.77 | $30.77 | 7,275 |
2022-11-08 | $31.29 | $31.62 | $31.29 | $31.38 | $31.38 | 26,877 |
2022-11-07 | $31.09 | $31.28 | $31.02 | $31.22 | $31.22 | 13,433 |
2022-11-04 | $30.72 | $31.04 | $30.71 | $30.94 | $30.94 | 14,852 |
2022-11-03 | $30.19 | $30.54 | $30.19 | $30.36 | $30.36 | 14,376 |
2022-11-02 | $31.17 | $31.52 | $30.63 | $30.71 | $30.63 | 3,336 |
2022-11-01 | $31.12 | $31.52 | $31.12 | $31.28 | $31.20 | 2,832 |
2022-10-31 | $31.14 | $31.24 | $31.01 | $31.12 | $31.04 | 9,544 |
2022-10-28 | $31.19 | $31.22 | $31.19 | $31.22 | $31.14 | 3,217 |
2022-10-27 | $30.88 | $30.94 | $30.53 | $30.53 | $30.53 | 10,603 |
2022-10-26 | $30.30 | $30.73 | $30.30 | $30.45 | $30.45 | 14,353 |
2022-10-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 401 |
2022-10-24 | $29.97 | $30.06 | $29.84 | $29.94 | $29.94 | 2,403 |
2022-10-21 | $29.27 | $29.65 | $29.27 | $29.56 | $29.56 | 2,213 |
2022-10-20 | $29.06 | $29.06 | $28.87 | $28.87 | $28.87 | 767 |
2022-10-19 | $29.18 | $29.27 | $29.18 | $29.26 | $29.26 | 1,150 |
2022-10-18 | $29.58 | $29.62 | $29.45 | $29.53 | $29.53 | 2,662 |
2022-10-17 | $29.13 | $29.29 | $29.13 | $29.18 | $29.18 | 1,144 |
2022-10-14 | $29.40 | $29.40 | $28.66 | $28.66 | $28.66 | 3,350 |
2022-10-13 | $27.96 | $29.26 | $27.96 | $29.23 | $29.23 | 8,427 |
2022-10-12 | $28.42 | $28.50 | $28.36 | $28.36 | $28.36 | 1,449 |
2022-10-11 | $28.17 | $28.73 | $28.17 | $28.36 | $28.36 | 64,477 |
2022-10-10 | $28.69 | $28.69 | $28.42 | $28.46 | $28.46 | 1,647 |
2022-10-07 | $28.64 | $28.64 | $28.48 | $28.48 | $28.48 | 9,065 |
2022-10-06 | $29.45 | $29.45 | $29.11 | $29.16 | $29.16 | 903 |
2022-10-05 | $29.43 | $29.53 | $29.25 | $29.50 | $29.50 | 43,715 |
2022-10-04 | $29.48 | $29.67 | $29.41 | $29.67 | $29.59 | 7,512 |
2022-10-03 | $28.59 | $28.72 | $28.53 | $28.72 | $28.65 | 2,099 |
2022-09-30 | $28.23 | $28.23 | $27.93 | $27.93 | $27.85 | 8,232 |
2022-09-29 | $28.08 | $28.35 | $28.08 | $28.31 | $28.24 | 1,865 |
2022-09-28 | $28.33 | $28.85 | $28.33 | $28.84 | $28.76 | 3,739 |
2022-09-27 | $28.49 | $28.60 | $28.05 | $28.12 | $28.04 | 17,382 |
2022-09-26 | $28.56 | $28.56 | $28.24 | $28.36 | $28.28 | 3,894 |
2022-09-23 | $29.00 | $29.00 | $28.35 | $28.66 | $28.66 | 21,362 |
2022-09-22 | $29.65 | $29.65 | $29.25 | $29.34 | $29.34 | 66,622 |
2022-09-21 | $30.30 | $30.43 | $29.57 | $29.57 | $29.57 | 4,935 |
2022-09-20 | $30.12 | $30.12 | $29.74 | $29.87 | $29.87 | 3,310 |
2022-09-19 | $30.28 | $30.35 | $30.07 | $30.35 | $30.35 | 3,630 |
2022-09-16 | $29.93 | $30.08 | $29.82 | $30.08 | $30.08 | 2,252 |
2022-09-15 | $30.61 | $30.61 | $30.34 | $30.34 | $30.34 | 1,267 |
2022-09-14 | $30.62 | $30.62 | $30.33 | $30.44 | $30.44 | 10,696 |
2022-09-13 | $31.24 | $31.24 | $30.38 | $30.45 | $30.45 | 21,033 |
2022-09-12 | $31.62 | $31.83 | $31.62 | $31.71 | $31.71 | 1,154 |
2022-09-09 | $31.48 | $31.49 | $31.41 | $31.42 | $31.42 | 3,737 |
2022-09-08 | $30.98 | $30.98 | $30.86 | $30.97 | $30.97 | 4,721 |
2022-09-07 | $30.26 | $30.79 | $30.26 | $30.79 | $30.79 | 502 |
2022-09-06 | $30.47 | $30.47 | $30.26 | $30.26 | $30.26 | 1,974 |
2022-09-02 | $31.07 | $31.13 | $30.44 | $30.45 | $30.37 | 5,277 |
2022-09-01 | $30.44 | $30.61 | $30.44 | $30.61 | $30.53 | 16,447 |
2022-08-31 | $30.85 | $30.85 | $30.65 | $30.65 | $30.57 | 1,207 |
2022-08-30 | $31.25 | $31.25 | $30.87 | $30.89 | $30.81 | 1,574 |
2022-08-29 | $31.24 | $31.38 | $31.15 | $31.25 | $31.17 | 1,294 |
2022-08-26 | $32.00 | $32.00 | $31.43 | $31.43 | $31.35 | 1,739 |
2022-08-25 | $32.20 | $32.33 | $32.19 | $32.32 | $32.24 | 25,865 |
2022-08-24 | $31.89 | $31.96 | $31.88 | $31.92 | $31.84 | 1,822 |
2022-08-23 | $31.95 | $31.96 | $31.92 | $31.92 | $31.84 | 1,162 |
2022-08-22 | $32.22 | $32.22 | $31.83 | $31.83 | $31.75 | 3,132 |
2022-08-19 | $32.62 | $32.62 | $32.43 | $32.49 | $32.41 | 26,415 |
2022-08-18 | $32.75 | $32.81 | $32.64 | $32.81 | $32.72 | 5,812 |
2022-08-17 | $32.68 | $32.70 | $32.52 | $32.67 | $32.58 | 9,618 |
2022-08-16 | $32.74 | $33.06 | $32.74 | $32.93 | $32.85 | 10,833 |
2022-08-15 | $32.51 | $32.74 | $32.45 | $32.74 | $32.65 | 25,864 |
2022-08-12 | $32.41 | $32.70 | $32.37 | $32.66 | $32.66 | 10,203 |
2022-08-11 | $32.12 | $32.44 | $32.12 | $32.18 | $32.18 | 32,059 |
2022-08-10 | $31.65 | $31.98 | $31.65 | $31.98 | $31.98 | 1,478 |
2022-08-09 | $31.35 | $31.38 | $31.18 | $31.29 | $31.29 | 8,880 |
2022-08-08 | $31.29 | $31.53 | $31.25 | $31.27 | $31.27 | 8,234 |
2022-08-05 | $30.86 | $31.25 | $30.86 | $31.23 | $31.23 | 7,822 |
2022-08-04 | $31.31 | $31.33 | $31.08 | $31.08 | $31.08 | 201,959 |
2022-08-03 | $31.41 | $31.41 | $31.37 | $31.37 | $31.37 | 873 |
2022-08-02 | $31.45 | $31.51 | $31.12 | $31.12 | $31.05 | 5,407 |
2022-08-01 | $31.38 | $31.46 | $31.32 | $31.39 | $31.31 | 1,669 |
2022-07-29 | $31.39 | $31.57 | $31.33 | $31.49 | $31.41 | 25,918 |
2022-07-28 | $31.02 | $31.20 | $30.75 | $31.20 | $31.12 | 1,446 |
2022-07-27 | $30.88 | $30.94 | $30.88 | $30.94 | $30.87 | 332 |
2022-07-26 | $30.56 | $30.56 | $30.55 | $30.55 | $30.47 | 1,244 |
2022-07-25 | $30.67 | $30.77 | $30.64 | $30.77 | $30.69 | 1,892 |
2022-07-22 | $30.86 | $30.93 | $30.42 | $30.62 | $30.55 | 22,022 |
2022-07-21 | $30.50 | $30.73 | $30.50 | $30.73 | $30.65 | 1,481 |
2022-07-20 | $30.80 | $30.80 | $30.66 | $30.66 | $30.58 | 1,845 |
2022-07-19 | $30.12 | $30.67 | $30.12 | $30.67 | $30.60 | 6,535 |
2022-07-18 | $30.15 | $30.38 | $29.89 | $29.89 | $29.82 | 12,769 |
2022-07-15 | $29.96 | $29.96 | $29.94 | $29.96 | $29.88 | 1,440 |
2022-07-14 | $29.28 | $29.40 | $29.17 | $29.40 | $29.33 | 151,722 |
2022-07-13 | $29.82 | $29.96 | $29.82 | $29.85 | $29.78 | 1,433 |
2022-07-12 | $30.33 | $30.33 | $30.03 | $30.09 | $30.01 | 994 |
2022-07-11 | $30.29 | $30.29 | $30.06 | $30.07 | $30.00 | 1,341 |
2022-07-08 | $30.41 | $30.41 | $30.34 | $30.38 | $30.30 | 2,535 |
2022-07-07 | $30.25 | $30.46 | $30.24 | $30.46 | $30.38 | 6,295 |
2022-07-06 | $29.83 | $30.10 | $29.83 | $29.99 | $29.92 | 1,737 |
2022-07-05 | $29.82 | $30.06 | $29.45 | $30.06 | $29.91 | 67,741 |
2022-07-01 | $29.97 | $30.38 | $29.78 | $30.38 | $30.22 | 2,312 |
2022-06-30 | $30.18 | $30.18 | $29.94 | $29.99 | $29.84 | 3,645 |
2022-06-29 | $30.35 | $30.35 | $30.27 | $30.32 | $30.16 | 2,037 |
2022-06-28 | $30.85 | $30.90 | $30.47 | $30.56 | $30.40 | 1,642 |
2022-06-27 | $30.83 | $30.92 | $30.69 | $30.83 | $30.67 | 14,659 |
2022-06-24 | $30.78 | $30.83 | $30.72 | $30.83 | $30.67 | 3,587 |
2022-06-23 | $30.00 | $30.00 | $29.68 | $29.86 | $29.71 | 1,641 |
2022-06-22 | $29.87 | $30.14 | $29.87 | $29.99 | $29.84 | 18,429 |
2022-06-21 | $29.83 | $30.11 | $29.83 | $30.08 | $29.93 | 38,068 |
2022-06-17 | $29.81 | $29.92 | $29.19 | $29.49 | $29.34 | 38,754 |
2022-06-16 | $30.26 | $30.26 | $29.51 | $29.66 | $29.51 | 10,774 |
2022-06-15 | $30.95 | $31.55 | $30.70 | $30.76 | $30.60 | 230,120 |
2022-06-14 | $31.04 | $31.04 | $30.36 | $30.65 | $30.49 | 6,013 |
2022-06-13 | $31.41 | $31.41 | $30.67 | $30.85 | $30.69 | 34,092 |
2022-06-10 | $32.30 | $32.30 | $31.95 | $31.97 | $31.81 | 3,833 |
2022-06-09 | $33.38 | $33.38 | $32.70 | $32.70 | $32.53 | 2,196 |
2022-06-08 | $33.81 | $33.81 | $33.36 | $33.40 | $33.23 | 2,798 |
2022-06-07 | $33.31 | $33.85 | $33.24 | $33.85 | $33.67 | 9,447 |
2022-06-06 | $33.65 | $33.65 | $33.40 | $33.44 | $33.27 | 2,322 |
2022-06-03 | $33.37 | $33.37 | $33.30 | $33.32 | $33.15 | 1,158 |
2022-06-02 | $33.33 | $33.58 | $33.32 | $33.58 | $33.33 | 2,854 |
2022-06-01 | $33.33 | $33.50 | $33.14 | $33.34 | $33.09 | 2,304 |
2022-05-31 | $33.61 | $33.72 | $33.46 | $33.53 | $33.28 | 3,998 |
2022-05-27 | $33.43 | $33.72 | $33.43 | $33.72 | $33.47 | 6,412 |
2022-05-26 | $33.28 | $33.34 | $33.17 | $33.25 | $33.00 | 9,528 |
2022-05-25 | $32.29 | $32.81 | $32.29 | $32.72 | $32.48 | 2,232 |
2022-05-24 | $31.97 | $32.26 | $31.66 | $32.21 | $31.97 | 2,825 |
2022-05-23 | $31.88 | $32.41 | $31.88 | $32.20 | $31.96 | 17,942 |
2022-05-20 | $31.97 | $31.97 | $31.17 | $31.61 | $31.37 | 12,715 |
2022-05-19 | $31.56 | $31.77 | $31.56 | $31.62 | $31.39 | 1,721 |
2022-05-18 | $33.10 | $33.10 | $31.90 | $32.00 | $31.76 | 18,638 |
2022-05-17 | $33.08 | $33.29 | $32.88 | $33.24 | $32.99 | 32,214 |
2022-05-16 | $32.58 | $32.83 | $32.43 | $32.63 | $32.39 | 36,294 |
2022-05-13 | $32.17 | $32.57 | $32.17 | $32.43 | $32.19 | 1,637 |
2022-05-12 | $31.80 | $32.03 | $31.74 | $31.94 | $31.70 | 12,966 |
2022-05-11 | $32.18 | $32.53 | $31.91 | $31.91 | $31.67 | 1,283 |
2022-05-10 | $32.76 | $32.76 | $31.92 | $32.15 | $31.91 | 2,442 |
2022-05-09 | $32.72 | $32.72 | $32.39 | $32.39 | $32.15 | 30,988 |
2022-05-06 | $32.61 | $33.13 | $32.61 | $33.11 | $32.86 | 2,665 |
2022-05-05 | $33.60 | $33.60 | $32.61 | $33.01 | $32.76 | 12,576 |
2022-05-04 | $33.20 | $33.92 | $33.09 | $33.92 | $33.67 | 975 |
2022-05-03 | $32.83 | $33.03 | $32.83 | $33.03 | $32.71 | 910 |
2022-05-02 | $32.63 | $32.75 | $32.26 | $32.62 | $32.30 | 4,972 |
2022-04-29 | $33.29 | $33.29 | $32.39 | $32.39 | $32.07 | 9,368 |
2022-04-28 | $33.25 | $33.46 | $33.13 | $33.34 | $33.02 | 1,338 |
2022-04-27 | $32.81 | $32.81 | $32.68 | $32.81 | $32.49 | 8,901 |
2022-04-26 | $33.20 | $33.20 | $32.81 | $32.81 | $32.50 | 1,101 |
2022-04-25 | $33.20 | $33.32 | $32.47 | $33.32 | $32.99 | 7,132 |
2022-04-22 | $34.23 | $34.23 | $33.40 | $33.40 | $33.08 | 6,211 |
2022-04-21 | $34.90 | $35.07 | $34.15 | $34.26 | $33.93 | 6,867 |
2022-04-20 | $34.38 | $34.82 | $34.38 | $34.71 | $34.37 | 8,635 |
2022-04-19 | $34.28 | $34.44 | $34.28 | $34.36 | $34.03 | 7,561 |
2022-04-18 | $33.83 | $34.11 | $33.83 | $33.92 | $33.59 | 4,472 |
2022-04-14 | $33.84 | $33.84 | $33.83 | $33.83 | $33.50 | 544 |
2022-04-13 | $33.58 | $33.83 | $33.58 | $33.83 | $33.50 | 9,140 |
2022-04-12 | $33.93 | $33.93 | $33.58 | $33.60 | $33.28 | 4,035 |
2022-04-11 | $33.83 | $33.83 | $33.54 | $33.54 | $33.22 | 2,964 |
2022-04-08 | $33.68 | $33.80 | $33.56 | $33.78 | $33.45 | 1,902 |
2022-04-07 | $33.47 | $33.51 | $33.10 | $33.50 | $33.17 | 7,569 |
2022-04-06 | $33.52 | $36.16 | $33.39 | $33.47 | $33.14 | 76,653 |
2022-04-05 | $33.88 | $33.94 | $33.46 | $33.46 | $33.13 | 16,031 |
2022-04-04 | $34.00 | $34.00 | $33.74 | $33.88 | $33.48 | 2,290 |
2022-04-01 | $33.83 | $33.86 | $33.75 | $33.86 | $33.46 | 13,544 |
2022-03-31 | $34.54 | $34.54 | $33.94 | $33.94 | $33.54 | 3,130 |
2022-03-30 | $34.75 | $34.91 | $34.40 | $34.43 | $34.02 | 14,918 |
2022-03-29 | $34.56 | $34.64 | $34.53 | $34.64 | $34.23 | 8,118 |
2022-03-28 | $34.20 | $34.35 | $34.10 | $34.35 | $33.94 | 2,291 |
2022-03-25 | $34.36 | $34.63 | $34.36 | $34.63 | $34.22 | 15,345 |
2022-03-24 | $34.05 | $34.05 | $34.05 | $34.05 | $33.65 | 165 |
2022-03-23 | $34.05 | $34.05 | $33.81 | $33.81 | $33.41 | 1,620 |
2022-03-22 | $34.11 | $34.11 | $33.95 | $34.04 | $33.64 | 1,090 |
2022-03-21 | $33.90 | $34.04 | $33.68 | $33.83 | $33.43 | 2,289 |
2022-03-18 | $33.38 | $33.72 | $33.35 | $33.72 | $33.32 | 381 |
2022-03-17 | $33.28 | $33.66 | $33.28 | $33.66 | $33.26 | 8,583 |
2022-03-16 | $33.00 | $33.21 | $33.00 | $33.21 | $32.82 | 1,160 |
2022-03-15 | $32.54 | $32.86 | $32.45 | $32.77 | $32.38 | 2,276 |
2022-03-14 | $32.84 | $32.88 | $32.52 | $32.61 | $32.22 | 1,705 |
2022-03-11 | $32.65 | $32.65 | $32.60 | $32.60 | $32.22 | 621 |
2022-03-10 | $32.68 | $32.83 | $32.57 | $32.83 | $32.44 | 8,358 |
2022-03-09 | $32.96 | $33.07 | $32.83 | $32.88 | $32.48 | 25,664 |
2022-03-08 | $32.96 | $33.02 | $32.45 | $32.45 | $32.06 | 9,835 |
2022-03-07 | $33.11 | $33.11 | $32.61 | $32.61 | $32.23 | 2,966 |
2022-03-04 | $33.00 | $33.28 | $33.00 | $33.28 | $32.88 | 1,166 |
2022-03-03 | $33.21 | $33.61 | $33.21 | $33.43 | $33.04 | 2,692 |
2022-03-02 | $33.12 | $33.47 | $33.12 | $33.47 | $32.99 | 771 |
2022-03-01 | $33.00 | $33.01 | $32.59 | $32.59 | $32.13 | 947 |
2022-02-28 | $33.18 | $33.50 | $33.18 | $33.40 | $32.93 | 8,778 |
2022-02-25 | $32.76 | $33.56 | $32.76 | $33.53 | $33.06 | 1,174 |
2022-02-24 | $32.16 | $32.45 | $31.87 | $32.45 | $32.00 | 1,978 |
2022-02-23 | $32.99 | $33.16 | $32.65 | $32.65 | $32.19 | 13,402 |
2022-02-22 | $33.27 | $33.39 | $32.99 | $32.99 | $32.53 | 1,555 |
2022-02-18 | $33.34 | $33.35 | $33.24 | $33.24 | $32.77 | 1,981 |
2022-02-17 | $33.77 | $33.77 | $33.33 | $33.33 | $32.86 | 1,537 |
2022-02-16 | $33.71 | $33.79 | $33.62 | $33.79 | $33.31 | 3,793 |
2022-02-15 | $33.59 | $33.59 | $33.50 | $33.55 | $33.08 | 2,279 |
2022-02-14 | $33.40 | $33.57 | $33.05 | $33.24 | $32.77 | 3,103 |
2022-02-11 | $33.84 | $33.85 | $33.41 | $33.57 | $33.10 | 3,240 |
2022-02-10 | $33.97 | $34.31 | $33.57 | $33.59 | $33.12 | 2,893 |
2022-02-09 | $34.15 | $34.20 | $33.93 | $34.09 | $33.61 | 14,592 |
2022-02-08 | $33.53 | $33.79 | $33.50 | $33.73 | $33.26 | 7,904 |
2022-02-07 | $33.53 | $33.65 | $33.40 | $33.53 | $33.06 | 3,569 |
2022-02-04 | $33.30 | $33.51 | $33.14 | $33.36 | $32.89 | 5,531 |
2022-02-03 | $33.59 | $33.61 | $33.34 | $33.34 | $32.87 | 6,154 |
2022-02-02 | $33.43 | $33.81 | $33.43 | $33.79 | $33.25 | 836 |
2022-02-01 | $33.26 | $33.58 | $33.03 | $33.51 | $32.97 | 2,603 |
2022-01-31 | $32.88 | $33.22 | $32.70 | $33.22 | $32.68 | 5,359 |
2022-01-28 | $32.32 | $32.90 | $32.32 | $32.90 | $32.37 | 4,263 |
2022-01-27 | $33.11 | $33.26 | $32.55 | $32.68 | $32.15 | 2,937 |
2022-01-26 | $33.26 | $33.26 | $32.51 | $32.83 | $32.30 | 12,919 |
2022-01-25 | $32.53 | $32.93 | $32.32 | $32.93 | $32.40 | 2,794 |
2022-01-24 | $32.38 | $32.94 | $31.67 | $32.94 | $32.41 | 6,257 |
2022-01-21 | $32.78 | $32.99 | $32.49 | $32.54 | $32.01 | 2,183 |
2022-01-20 | $33.65 | $33.82 | $32.91 | $32.94 | $32.41 | 7,190 |
2022-01-19 | $34.07 | $34.07 | $33.58 | $33.58 | $33.04 | 2,972 |
2022-01-18 | $34.55 | $34.55 | $33.95 | $34.07 | $33.52 | 5,602 |
2022-01-14 | $34.42 | $34.56 | $34.24 | $34.56 | $34.00 | 2,485 |
2022-01-13 | $34.48 | $34.48 | $34.43 | $34.43 | $33.88 | 599 |
2022-01-12 | $34.51 | $34.51 | $34.17 | $34.33 | $33.77 | 16,254 |
2022-01-11 | $34.12 | $34.35 | $33.78 | $34.35 | $33.79 | 2,640 |
2022-01-10 | $34.29 | $34.29 | $33.78 | $33.92 | $33.37 | 3,897 |
2022-01-07 | $34.05 | $34.25 | $34.05 | $34.14 | $33.59 | 7,195 |
2022-01-06 | $33.68 | $34.04 | $33.68 | $33.91 | $33.36 | 5,403 |
2022-01-05 | $34.10 | $34.16 | $33.63 | $33.63 | $33.09 | 1,380 |
2022-01-04 | $33.33 | $33.96 | $33.33 | $33.83 | $33.28 | 8,281 |
2022-01-03 | $33.01 | $33.20 | $33.00 | $33.15 | $32.61 | 8,608 |
2021-12-31 | $32.65 | $32.95 | $32.65 | $32.86 | $32.33 | 1,962 |
2021-12-30 | $33.00 | $33.00 | $32.79 | $32.79 | $32.26 | 813 |
2021-12-29 | $32.95 | $33.00 | $32.94 | $32.97 | $32.37 | 871 |
2021-12-28 | $33.00 | $33.00 | $32.86 | $32.87 | $32.27 | 12,376 |
2021-12-27 | $32.31 | $32.76 | $32.30 | $32.76 | $32.17 | 49,905 |
2021-12-23 | $32.54 | $32.54 | $32.34 | $32.40 | $31.81 | 2,022 |
2021-12-22 | $32.00 | $32.22 | $31.96 | $32.14 | $31.55 | 102,884 |
2021-12-21 | $31.89 | $32.00 | $31.85 | $31.99 | $31.41 | 2,116 |
2021-12-20 | $31.84 | $31.84 | $31.31 | $31.42 | $30.85 | 966 |
2021-12-17 | $32.18 | $32.18 | $32.03 | $32.03 | $31.45 | 422 |
2021-12-16 | $32.49 | $32.70 | $32.49 | $32.60 | $32.01 | 739 |
2021-12-15 | $31.89 | $32.28 | $31.89 | $32.28 | $31.69 | 667 |
2021-12-14 | $32.07 | $32.07 | $31.92 | $31.92 | $31.34 | 665 |
2021-12-13 | $31.86 | $32.02 | $31.86 | $32.02 | $31.44 | 309 |
2021-12-10 | $32.17 | $32.17 | $32.17 | $32.17 | $31.59 | 47 |
2021-12-09 | $31.83 | $31.96 | $31.83 | $31.96 | $31.38 | 552 |
2021-12-08 | $32.10 | $32.10 | $32.10 | $32.10 | $31.52 | 56 |
2021-12-07 | $32.00 | $32.10 | $32.00 | $32.10 | $31.52 | 550 |
2021-12-06 | $31.74 | $31.74 | $31.74 | $31.74 | $31.17 | 305 |
2021-12-03 | $31.68 | $31.68 | $31.23 | $31.32 | $30.75 | 835 |
2021-12-02 | $31.00 | $31.43 | $31.00 | $31.43 | $30.80 | 1,085 |
2021-12-01 | $31.61 | $31.65 | $30.80 | $30.80 | $30.18 | 881 |
2021-11-30 | $31.83 | $31.83 | $31.03 | $31.03 | $30.40 | 808 |
2021-11-29 | $31.86 | $31.90 | $31.70 | $31.90 | $31.25 | 753 |
2021-11-26 | $32.15 | $32.15 | $31.78 | $31.78 | $31.13 | 695 |
2021-11-24 | $32.51 | $32.51 | $32.51 | $32.51 | $31.85 | 168 |
2021-11-23 | $32.49 | $32.61 | $32.49 | $32.61 | $31.94 | 291 |
2021-11-22 | $32.34 | $32.52 | $32.34 | $32.41 | $31.76 | 777 |
2021-11-19 | $32.19 | $32.19 | $32.08 | $32.08 | $31.43 | 835 |
2021-11-18 | $32.38 | $32.38 | $32.38 | $32.38 | $31.72 | 212 |
2021-11-17 | $32.67 | $32.67 | $32.46 | $32.55 | $31.89 | 1,539 |
2021-11-16 | $32.94 | $32.94 | $32.76 | $32.76 | $32.09 | 808 |
2021-11-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.09 | 225 |
2021-11-12 | $32.75 | $32.75 | $32.70 | $32.70 | $32.04 | 859 |
2021-11-11 | $32.70 | $32.70 | $32.56 | $32.60 | $31.94 | 1,014 |
2021-11-10 | $32.53 | $32.53 | $32.53 | $32.53 | $31.87 | 777 |
2021-11-09 | $32.37 | $32.52 | $32.37 | $32.52 | $31.86 | 962 |
2021-11-08 | $32.62 | $32.62 | $32.52 | $32.52 | $31.86 | 749 |
2021-11-05 | $32.60 | $32.60 | $32.44 | $32.44 | $31.78 | 1,820 |
2021-11-04 | $32.21 | $32.21 | $32.19 | $32.19 | $31.53 | 2,404 |
2021-11-03 | $32.42 | $32.42 | $32.42 | $32.42 | $31.77 | 92 |
2021-11-02 | $32.21 | $32.26 | $32.21 | $32.21 | $31.50 | 1,277 |
2021-11-01 | $32.10 | $32.12 | $32.10 | $32.12 | $31.41 | 337 |
2021-10-29 | $32.24 | $32.25 | $31.99 | $31.99 | $31.28 | 1,233 |
2021-10-28 | $32.00 | $32.09 | $32.00 | $32.09 | $31.37 | 1,067 |
2021-10-27 | $32.47 | $32.47 | $31.82 | $31.82 | $31.11 | 600 |
2021-10-26 | $32.44 | $32.49 | $32.40 | $32.40 | $31.68 | 703 |
2021-10-25 | $32.45 | $32.47 | $32.40 | $32.45 | $31.72 | 4,225 |
2021-10-22 | $32.46 | $32.46 | $32.46 | $32.46 | $31.73 | 235 |
2021-10-21 | $32.60 | $32.60 | $32.28 | $32.28 | $31.56 | 430 |
2021-10-20 | $32.38 | $32.44 | $32.38 | $32.44 | $31.72 | 806 |
2021-10-19 | $32.09 | $32.09 | $32.09 | $32.09 | $31.37 | 113 |
2021-10-18 | $31.92 | $31.92 | $31.92 | $31.92 | $31.21 | 40 |
2021-10-15 | $32.07 | $32.07 | $31.90 | $31.90 | $31.19 | 954 |
2021-10-14 | $31.84 | $31.84 | $31.84 | $31.84 | $31.13 | 321 |
2021-10-13 | $31.15 | $31.34 | $31.15 | $31.34 | $30.64 | 233 |
2021-10-12 | $31.41 | $31.43 | $31.36 | $31.36 | $30.66 | 624 |
2021-10-11 | $31.45 | $31.45 | $31.43 | $31.43 | $30.73 | 348 |
2021-10-08 | $31.57 | $31.57 | $31.48 | $31.56 | $30.86 | 1,071 |
2021-10-07 | $31.49 | $31.49 | $31.49 | $31.49 | $30.79 | 375 |
2021-10-06 | $31.26 | $31.30 | $31.17 | $31.30 | $30.60 | 607 |
2021-10-05 | $31.30 | $31.30 | $31.30 | $31.30 | $30.60 | 137 |
2021-10-04 | $31.30 | $31.30 | $31.10 | $31.10 | $30.34 | 215 |
2021-10-01 | $30.89 | $31.14 | $30.89 | $31.14 | $30.38 | 3,688 |
2021-09-30 | $31.04 | $31.04 | $30.80 | $30.80 | $30.04 | 502 |
2021-09-29 | $31.26 | $31.36 | $31.26 | $31.35 | $30.59 | 993 |
2021-09-28 | $31.61 | $31.61 | $31.19 | $31.19 | $30.43 | 1,217 |
2021-09-27 | $31.49 | $31.49 | $31.49 | $31.49 | $30.72 | 68 |
2021-09-24 | $31.09 | $31.18 | $31.09 | $31.18 | $30.42 | 195 |
2021-09-23 | $30.85 | $31.08 | $30.85 | $31.08 | $30.32 | 214 |
2021-09-22 | $30.29 | $30.58 | $30.29 | $30.58 | $29.83 | 482 |
2021-09-21 | $30.20 | $30.24 | $30.20 | $30.24 | $29.50 | 344 |
2021-09-20 | $30.64 | $30.64 | $30.33 | $30.33 | $29.59 | 383 |
2021-09-17 | $30.89 | $30.89 | $30.84 | $30.84 | $30.09 | 556 |
2021-09-16 | $31.26 | $31.26 | $31.02 | $31.02 | $30.27 | 641 |
2021-09-15 | $31.21 | $31.21 | $31.21 | $31.21 | $30.44 | 179 |
2021-09-14 | $30.84 | $30.84 | $30.81 | $30.81 | $30.06 | 570 |
2021-09-13 | $31.28 | $31.28 | $31.11 | $31.11 | $30.35 | 499 |
2021-09-10 | $31.02 | $31.03 | $30.88 | $30.88 | $30.13 | 392 |
2021-09-09 | $31.02 | $31.02 | $31.02 | $31.02 | $30.27 | 256 |
2021-09-08 | $31.09 | $31.09 | $31.09 | $31.09 | $30.33 | 91 |
2021-09-07 | $31.10 | $31.10 | $31.08 | $31.08 | $30.32 | 363 |
2021-09-03 | $31.44 | $31.44 | $31.44 | $31.44 | $30.67 | 259 |
2021-09-02 | $31.60 | $31.60 | $31.60 | $31.60 | $30.76 | 116 |
2021-09-01 | $31.39 | $31.39 | $31.39 | $31.39 | $30.56 | 398 |
2021-08-31 | $31.56 | $31.56 | $31.45 | $31.50 | $30.67 | 755 |
2021-08-30 | $31.75 | $31.75 | $31.46 | $31.46 | $30.62 | 432 |
2021-08-27 | $31.56 | $31.60 | $31.56 | $31.60 | $30.76 | 303 |
2021-08-26 | $31.30 | $31.30 | $31.25 | $31.25 | $30.42 | 603 |
2021-08-25 | $31.15 | $31.48 | $31.15 | $31.47 | $30.63 | 2,396 |
2021-08-24 | $31.30 | $31.30 | $31.18 | $31.26 | $30.43 | 1,299 |
2021-08-23 | $31.30 | $31.30 | $31.18 | $31.18 | $30.36 | 725 |
2021-08-20 | $30.91 | $30.98 | $30.86 | $30.98 | $30.16 | 378 |
2021-08-19 | $30.88 | $30.88 | $30.75 | $30.75 | $29.94 | 1,193 |
2021-08-18 | $31.32 | $31.33 | $30.91 | $30.91 | $30.09 | 900 |
2021-08-17 | $31.36 | $31.36 | $31.31 | $31.31 | $30.48 | 390 |
2021-08-16 | $31.50 | $31.54 | $31.49 | $31.54 | $30.70 | 1,506 |
2021-08-13 | $31.52 | $31.52 | $31.48 | $31.48 | $30.65 | 1,403 |
2021-08-12 | $31.48 | $31.52 | $31.48 | $31.52 | $30.69 | 1,208 |
2021-08-11 | $31.48 | $31.48 | $31.48 | $31.48 | $30.65 | 201 |
2021-08-10 | $31.23 | $31.23 | $31.23 | $31.23 | $30.40 | 93 |
2021-08-09 | $30.85 | $30.94 | $30.85 | $30.94 | $30.12 | 554 |
2021-08-06 | $30.94 | $30.94 | $30.94 | $30.94 | $30.13 | 179 |
2021-08-05 | $30.71 | $30.71 | $30.71 | $30.71 | $29.89 | 96 |
2021-08-04 | $30.68 | $30.71 | $30.60 | $30.60 | $29.79 | 922 |
2021-08-03 | $31.07 | $31.07 | $31.07 | $31.07 | $30.18 | 165 |
2021-08-02 | $30.78 | $30.78 | $30.76 | $30.76 | $29.88 | 1,030 |
2021-07-30 | $31.00 | $31.00 | $30.82 | $30.82 | $29.94 | 2,527 |
2021-07-29 | $31.00 | $31.00 | $30.99 | $30.99 | $30.10 | 542 |
2021-07-28 | $30.76 | $30.76 | $30.76 | $30.76 | $29.88 | 54 |
2021-07-27 | $30.79 | $30.84 | $30.79 | $30.84 | $29.96 | 751 |
2021-07-26 | $30.88 | $30.88 | $30.88 | $30.88 | $30.00 | 168 |
2021-07-23 | $30.76 | $30.76 | $30.76 | $30.76 | $29.88 | 139 |
2021-07-22 | $30.49 | $30.51 | $30.49 | $30.51 | $29.64 | 3,809 |
2021-07-21 | $30.81 | $30.82 | $30.81 | $30.81 | $29.93 | 598 |
2021-07-20 | $30.21 | $30.54 | $30.21 | $30.53 | $29.66 | 1,839 |
2021-07-19 | $30.36 | $30.36 | $29.89 | $29.98 | $29.13 | 11,212 |
2021-07-16 | $30.96 | $30.96 | $30.58 | $30.58 | $29.71 | 540 |
2021-07-15 | $30.96 | $30.96 | $30.96 | $30.96 | $30.08 | 114 |
2021-07-14 | $30.92 | $30.92 | $30.92 | $30.92 | $30.03 | 142 |
2021-07-13 | $31.12 | $31.12 | $30.90 | $30.90 | $30.02 | 425 |
2021-07-12 | $31.27 | $31.27 | $30.99 | $31.25 | $30.35 | 1,181 |
2021-07-09 | $31.12 | $31.20 | $31.11 | $31.20 | $30.31 | 2,114 |
2021-07-08 | $30.52 | $30.58 | $30.52 | $30.58 | $29.70 | 851 |
2021-07-07 | $30.80 | $30.94 | $30.80 | $30.94 | $30.06 | 719 |
2021-07-06 | $31.30 | $31.30 | $30.62 | $30.85 | $29.97 | 1,995 |
2021-07-02 | $31.28 | $31.28 | $31.28 | $31.28 | $30.32 | 99 |
2021-07-01 | $31.30 | $31.30 | $31.23 | $31.23 | $30.27 | 536 |
2021-06-30 | $30.85 | $31.04 | $30.85 | $31.04 | $30.08 | 1,025 |
2021-06-29 | $30.93 | $30.93 | $30.83 | $30.83 | $29.88 | 1,800 |
2021-06-28 | $30.91 | $30.91 | $30.91 | $30.91 | $29.96 | 220 |
2021-06-25 | $30.90 | $31.13 | $30.90 | $31.13 | $30.18 | 422 |
2021-06-24 | $30.64 | $30.83 | $30.64 | $30.83 | $29.88 | 668 |
2021-06-23 | $30.90 | $30.90 | $30.68 | $30.68 | $29.74 | 1,159 |
2021-06-22 | $30.73 | $30.74 | $30.72 | $30.74 | $29.79 | 616 |
2021-06-21 | $30.59 | $30.69 | $30.59 | $30.68 | $29.73 | 553 |
2021-06-18 | $30.26 | $30.26 | $30.06 | $30.06 | $29.14 | 1,540 |
2021-06-17 | $31.03 | $31.18 | $30.53 | $30.58 | $29.64 | 18,227 |
2021-06-16 | $31.35 | $31.38 | $31.21 | $31.27 | $30.31 | 3,304 |
2021-06-15 | $31.64 | $31.64 | $31.37 | $31.48 | $30.51 | 1,039 |
2021-06-14 | $31.50 | $31.50 | $31.40 | $31.45 | $30.48 | 843 |
2021-06-11 | $31.65 | $31.66 | $31.65 | $31.66 | $30.69 | 687 |
2021-06-10 | $32.00 | $32.00 | $31.68 | $31.68 | $30.71 | 1,220 |
2021-06-09 | $31.87 | $31.87 | $31.71 | $31.71 | $30.74 | 3,080 |
2021-06-08 | $31.86 | $31.96 | $31.76 | $31.96 | $30.98 | 1,346 |
2021-06-07 | $32.00 | $32.00 | $31.84 | $31.89 | $30.91 | 2,491 |
2021-06-04 | $31.94 | $31.95 | $31.84 | $31.95 | $30.97 | 1,239 |
2021-06-03 | $31.90 | $31.90 | $31.79 | $31.87 | $30.89 | 1,625 |
2021-06-02 | $31.88 | $31.88 | $31.88 | $31.88 | $30.84 | 164 |
2021-06-01 | $31.78 | $31.82 | $31.78 | $31.82 | $30.78 | 726 |
2021-05-28 | $31.74 | $31.74 | $31.42 | $31.56 | $30.53 | 711 |
2021-05-27 | $31.37 | $31.56 | $31.37 | $31.41 | $30.38 | 10,497 |
2021-05-26 | $31.17 | $31.40 | $31.17 | $31.34 | $30.31 | 996 |
2021-05-25 | $31.41 | $31.42 | $31.25 | $31.25 | $30.23 | 512 |
2021-05-24 | $31.60 | $31.62 | $31.52 | $31.56 | $30.52 | 1,311 |
2021-05-21 | $31.49 | $31.49 | $31.43 | $31.43 | $30.40 | 464 |
2021-05-20 | $31.34 | $31.42 | $31.29 | $31.29 | $30.27 | 994 |
2021-05-19 | $31.00 | $31.20 | $30.87 | $31.20 | $30.18 | 4,263 |
2021-05-18 | $31.96 | $31.96 | $31.47 | $31.47 | $30.44 | 1,666 |
2021-05-17 | $31.77 | $31.88 | $31.77 | $31.88 | $30.84 | 395 |
2021-05-14 | $31.66 | $31.83 | $31.66 | $31.75 | $30.71 | 1,276 |
2021-05-13 | $30.89 | $31.37 | $30.89 | $31.37 | $30.35 | 464 |
2021-05-12 | $31.43 | $31.43 | $30.85 | $30.85 | $29.84 | 1,137 |
2021-05-11 | $31.73 | $31.73 | $31.17 | $31.32 | $30.30 | 2,118 |
2021-05-10 | $31.94 | $32.00 | $31.74 | $31.74 | $30.70 | 1,621 |
2021-05-07 | $31.43 | $31.67 | $31.39 | $31.67 | $30.63 | 2,039 |
2021-05-06 | $31.14 | $31.39 | $30.92 | $31.39 | $30.36 | 2,444 |
2021-05-05 | $30.80 | $31.00 | $30.80 | $30.97 | $29.95 | 1,700 |
2021-05-04 | $30.70 | $30.99 | $30.70 | $30.99 | $29.91 | 947 |
2021-05-03 | $30.93 | $30.93 | $30.74 | $30.74 | $29.67 | 790 |
2021-04-30 | $30.60 | $30.60 | $30.50 | $30.50 | $29.44 | 2,033 |
2021-04-29 | $30.59 | $30.72 | $30.59 | $30.72 | $29.65 | 909 |
2021-04-28 | $30.44 | $30.49 | $30.37 | $30.37 | $29.31 | 2,079 |
2021-04-27 | $30.48 | $30.48 | $30.34 | $30.40 | $29.34 | 2,680 |
2021-04-26 | $30.47 | $30.55 | $30.33 | $30.33 | $29.28 | 3,068 |
2021-04-23 | $30.19 | $30.32 | $30.07 | $30.30 | $29.25 | 3,909 |
2021-04-22 | $30.05 | $30.05 | $30.05 | $30.05 | $29.00 | 308 |
2021-04-21 | $30.15 | $30.34 | $30.15 | $30.34 | $29.28 | 1,061 |
2021-04-20 | $30.00 | $30.00 | $29.99 | $29.99 | $28.95 | 641 |
2021-04-19 | $30.34 | $30.34 | $30.09 | $30.11 | $29.06 | 1,345 |
2021-04-16 | $30.37 | $30.37 | $30.15 | $30.24 | $29.18 | 2,049 |
2021-04-15 | $29.95 | $30.06 | $29.91 | $30.06 | $29.01 | 3,015 |
2021-04-14 | $29.87 | $29.91 | $29.87 | $29.91 | $28.87 | 372 |
2021-04-13 | $29.80 | $29.84 | $29.80 | $29.84 | $28.80 | 470 |
2021-04-12 | $29.91 | $29.97 | $29.91 | $29.97 | $28.93 | 748 |
2021-04-09 | $29.70 | $29.89 | $29.67 | $29.89 | $28.85 | 5,652 |
2021-04-08 | $29.71 | $29.76 | $29.71 | $29.74 | $28.71 | 496 |
2021-04-07 | $29.82 | $29.83 | $29.82 | $29.83 | $28.79 | 275 |
2021-04-06 | $29.96 | $29.96 | $29.81 | $29.82 | $28.78 | 12,391 |
2021-04-05 | $29.75 | $29.87 | $29.74 | $29.82 | $28.78 | 2,428 |
2021-04-01 | $29.77 | $29.77 | $29.50 | $29.73 | $28.63 | 1,091 |
2021-03-31 | $29.53 | $29.72 | $29.51 | $29.63 | $28.54 | 5,666 |
2021-03-30 | $29.93 | $29.93 | $29.71 | $29.74 | $28.64 | 5,934 |
2021-03-29 | $29.76 | $29.76 | $29.76 | $29.76 | $28.66 | 414 |
2021-03-26 | $29.54 | $29.79 | $29.50 | $29.79 | $28.69 | 2,149 |
2021-03-25 | $28.80 | $29.25 | $28.79 | $29.25 | $28.17 | 859 |
2021-03-24 | $29.00 | $29.01 | $28.74 | $28.74 | $27.68 | 1,786 |
2021-03-23 | $29.13 | $29.13 | $28.69 | $28.69 | $27.63 | 3,036 |
2021-03-22 | $29.13 | $29.13 | $29.00 | $29.11 | $28.04 | 1,054 |
2021-03-19 | $29.25 | $29.25 | $29.14 | $29.14 | $28.06 | 654 |
2021-03-18 | $29.65 | $29.81 | $29.33 | $29.33 | $28.24 | 4,725 |
2021-03-17 | $29.26 | $29.46 | $29.24 | $29.46 | $28.37 | 3,098 |
2021-03-16 | $29.77 | $29.77 | $29.41 | $29.41 | $28.32 | 596 |
2021-03-15 | $29.34 | $29.59 | $29.34 | $29.59 | $28.50 | 1,523 |
2021-03-12 | $29.45 | $29.48 | $29.45 | $29.48 | $28.39 | 1,158 |
2021-03-11 | $29.40 | $29.40 | $29.22 | $29.22 | $28.14 | 2,171 |
2021-03-10 | $28.75 | $29.29 | $28.75 | $29.21 | $28.13 | 3,639 |
2021-03-09 | $29.16 | $29.16 | $28.90 | $28.92 | $27.85 | 1,220 |
2021-03-08 | $28.79 | $29.01 | $28.63 | $29.01 | $27.94 | 628 |
2021-03-05 | $27.99 | $28.68 | $27.99 | $28.56 | $27.50 | 3,650 |
2021-03-04 | $27.75 | $27.82 | $27.75 | $27.82 | $26.79 | 362 |
2021-03-03 | $28.50 | $28.51 | $28.23 | $28.23 | $27.19 | 1,880 |
2021-03-02 | $28.13 | $28.25 | $28.13 | $28.22 | $27.11 | 642 |
2021-03-01 | $28.28 | $28.31 | $28.24 | $28.24 | $27.13 | 755 |
2021-02-26 | $27.94 | $27.95 | $27.75 | $27.75 | $26.66 | 2,306 |
2021-02-25 | $28.80 | $28.80 | $28.12 | $28.12 | $27.02 | 1,303 |
2021-02-24 | $28.57 | $28.65 | $28.52 | $28.65 | $27.52 | 1,794 |
2021-02-23 | $28.18 | $28.21 | $28.02 | $28.21 | $27.10 | 2,936 |
2021-02-22 | $27.97 | $27.97 | $27.97 | $27.97 | $26.87 | 306 |
2021-02-19 | $27.58 | $27.77 | $27.58 | $27.77 | $26.68 | 261 |
2021-02-18 | $27.53 | $27.63 | $27.53 | $27.63 | $26.55 | 637 |
2021-02-17 | $27.50 | $27.66 | $27.50 | $27.66 | $26.57 | 574 |
2021-02-16 | $27.78 | $27.78 | $27.61 | $27.62 | $26.53 | 1,625 |
2021-02-12 | $27.42 | $27.58 | $27.42 | $27.58 | $26.49 | 525 |
2021-02-11 | $27.49 | $27.49 | $27.28 | $27.40 | $26.33 | 2,610 |
2021-02-10 | $27.56 | $27.56 | $27.43 | $27.46 | $26.38 | 2,463 |
2021-02-09 | $27.34 | $27.44 | $27.33 | $27.42 | $26.34 | 1,107 |
2021-02-08 | $27.44 | $27.44 | $27.41 | $27.41 | $26.33 | 747 |
2021-02-05 | $27.24 | $27.24 | $27.19 | $27.19 | $26.13 | 476 |
2021-02-04 | $27.01 | $27.17 | $27.01 | $27.09 | $26.03 | 1,061 |
2021-02-03 | $26.85 | $26.85 | $26.84 | $26.84 | $25.78 | 4,500 |
2021-02-02 | $26.59 | $26.96 | $26.59 | $26.80 | $25.69 | 700 |
2021-02-01 | $26.38 | $26.58 | $26.38 | $26.58 | $25.47 | 1,265 |
2021-01-29 | $26.73 | $26.73 | $26.35 | $26.35 | $25.25 | 1,738 |
2021-01-28 | $26.91 | $26.91 | $26.83 | $26.83 | $25.71 | 440 |
2021-01-27 | $27.07 | $27.07 | $26.79 | $26.79 | $25.68 | 12,289 |
2021-01-26 | $27.03 | $27.12 | $26.95 | $27.12 | $25.99 | 1,583 |
2021-01-25 | $27.00 | $27.10 | $26.89 | $27.08 | $25.95 | 991 |
2021-01-22 | $26.98 | $27.06 | $26.98 | $27.06 | $25.94 | 242 |
2021-01-21 | $27.21 | $27.21 | $27.00 | $27.12 | $26.00 | 904 |
2021-01-20 | $27.12 | $27.21 | $27.09 | $27.21 | $26.08 | 578 |
2021-01-19 | $27.04 | $27.21 | $27.04 | $27.12 | $26.00 | 3,197 |
2021-01-15 | $26.97 | $27.05 | $26.97 | $27.05 | $25.92 | 1,084 |
2021-01-14 | $27.07 | $27.22 | $27.07 | $27.22 | $26.09 | 630 |
2021-01-13 | $27.00 | $27.07 | $26.93 | $27.07 | $25.95 | 1,453 |
2021-01-12 | $27.07 | $27.07 | $27.07 | $27.07 | $25.95 | 54 |
2021-01-11 | $26.73 | $26.81 | $26.73 | $26.81 | $25.70 | 225 |
2021-01-08 | $27.05 | $27.05 | $26.55 | $26.84 | $25.72 | 3,036 |
2021-01-07 | $26.86 | $26.91 | $26.86 | $26.87 | $25.76 | 1,109 |
2021-01-06 | $26.52 | $26.77 | $26.50 | $26.70 | $25.60 | 1,091 |
2021-01-05 | $25.68 | $25.95 | $25.68 | $25.95 | $24.87 | 424 |
2021-01-04 | $26.19 | $26.23 | $25.72 | $25.72 | $24.65 | 3,177 |
2020-12-31 | $26.00 | $26.15 | $25.95 | $26.15 | $25.06 | 3,292 |
2020-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.92 | 117 |
2020-12-29 | $25.97 | $25.97 | $25.86 | $25.91 | $24.78 | 1,035 |
2020-12-28 | $26.13 | $26.13 | $26.01 | $26.01 | $24.87 | 6,328 |
2020-12-24 | $25.91 | $25.96 | $25.91 | $25.96 | $24.82 | 502 |
2020-12-23 | $26.09 | $26.09 | $25.86 | $25.86 | $24.72 | 1,033 |
2020-12-22 | $25.86 | $25.86 | $25.76 | $25.76 | $24.63 | 670 |
2020-12-21 | $25.50 | $25.85 | $25.44 | $25.85 | $24.72 | 3,049 |
2020-12-18 | $26.10 | $26.10 | $25.87 | $25.97 | $24.83 | 1,051 |
2020-12-17 | $26.02 | $26.10 | $25.95 | $26.10 | $24.96 | 8,256 |
2020-12-16 | $26.04 | $26.05 | $26.04 | $26.05 | $24.91 | 1,032 |
2020-12-15 | $26.04 | $26.04 | $26.04 | $26.04 | $24.90 | 37 |
2020-12-14 | $26.26 | $26.26 | $25.71 | $25.71 | $24.58 | 994 |
2020-12-11 | $26.06 | $26.06 | $26.04 | $26.04 | $24.90 | 689 |
2020-12-10 | $26.13 | $26.13 | $26.13 | $26.13 | $24.99 | 398 |
2020-12-09 | $26.33 | $26.33 | $26.02 | $26.16 | $25.01 | 428 |
2020-12-08 | $26.08 | $26.14 | $26.08 | $26.14 | $25.00 | 1,252 |
2020-12-07 | $26.46 | $26.46 | $26.00 | $26.07 | $24.93 | 1,581 |
2020-12-04 | $25.94 | $26.23 | $25.94 | $26.23 | $25.08 | 2,011 |
2020-12-03 | $25.80 | $25.83 | $25.68 | $25.68 | $24.55 | 1,571 |
2020-12-02 | $25.63 | $25.69 | $25.62 | $25.62 | $24.43 | 372 |
2020-12-01 | $25.43 | $25.51 | $25.43 | $25.51 | $24.33 | 1,890 |
2020-11-30 | $25.49 | $25.49 | $25.20 | $25.20 | $24.03 | 599 |
2020-11-27 | $25.71 | $25.71 | $25.71 | $25.71 | $24.52 | 256 |
2020-11-25 | $25.76 | $25.76 | $25.76 | $25.76 | $24.57 | 319 |
2020-11-24 | $25.93 | $26.10 | $25.93 | $26.10 | $24.89 | 830 |
2020-11-23 | $25.02 | $25.42 | $25.02 | $25.42 | $24.25 | 364 |
2020-11-20 | $24.99 | $24.99 | $24.98 | $24.98 | $23.83 | 342 |
2020-11-19 | $24.94 | $25.17 | $24.89 | $25.11 | $23.95 | 9,207 |
2020-11-18 | $25.30 | $25.30 | $25.10 | $25.10 | $23.94 | 649 |
2020-11-17 | $25.00 | $25.38 | $25.00 | $25.31 | $24.13 | 1,659 |
2020-11-16 | $25.40 | $25.40 | $25.35 | $25.35 | $24.18 | 516 |
2020-11-13 | $24.80 | $24.80 | $24.80 | $24.80 | $23.66 | 277 |
2020-11-12 | $24.59 | $24.59 | $24.00 | $24.14 | $23.03 | 1,532 |
2020-11-11 | $24.52 | $24.59 | $24.52 | $24.59 | $23.45 | 509 |
2020-11-10 | $24.74 | $24.80 | $24.74 | $24.80 | $23.66 | 616 |
2020-11-09 | $25.11 | $25.50 | $24.48 | $24.48 | $23.35 | 3,833 |
2020-11-06 | $23.33 | $23.33 | $23.06 | $23.06 | $22.00 | 1,706 |
2020-11-05 | $23.24 | $23.24 | $23.24 | $23.24 | $22.17 | 165 |
2020-11-04 | $22.92 | $23.00 | $22.79 | $22.79 | $21.74 | 2,605 |
2020-11-03 | $22.99 | $23.29 | $22.99 | $23.29 | $22.15 | 431 |
2020-11-02 | $22.29 | $22.73 | $22.29 | $22.73 | $21.62 | 2,436 |
2020-10-30 | $21.99 | $22.04 | $21.92 | $22.04 | $20.96 | 2,403 |
2020-10-29 | $21.58 | $22.13 | $21.56 | $22.13 | $21.04 | 21,399 |
2020-10-28 | $21.82 | $21.87 | $21.76 | $21.76 | $20.70 | 4,252 |
2020-10-27 | $22.79 | $22.79 | $22.42 | $22.42 | $21.32 | 174 |
2020-10-26 | $23.29 | $23.29 | $22.70 | $22.80 | $21.68 | 469 |
2020-10-23 | $23.37 | $23.40 | $23.37 | $23.40 | $22.26 | 736 |
2020-10-22 | $22.96 | $23.26 | $22.96 | $23.26 | $22.12 | 327 |
2020-10-21 | $22.91 | $22.91 | $22.91 | $22.91 | $21.79 | 106 |
2020-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.87 | 57 |
2020-10-19 | $23.16 | $23.16 | $22.84 | $22.84 | $21.73 | 1,626 |
2020-10-16 | $23.28 | $23.28 | $23.22 | $23.22 | $22.08 | 201 |
2020-10-15 | $23.24 | $23.24 | $23.24 | $23.24 | $22.10 | 114 |
2020-10-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.01 | 131 |
2020-10-13 | $23.18 | $23.18 | $23.18 | $23.18 | $22.04 | 269 |
2020-10-12 | $23.23 | $23.46 | $23.23 | $23.45 | $22.30 | 507 |
2020-10-09 | $23.27 | $23.27 | $23.27 | $23.27 | $22.13 | 47 |
2020-10-08 | $23.20 | $23.35 | $23.20 | $23.34 | $22.19 | 603 |
2020-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.88 | 22 |
2020-10-06 | $22.58 | $22.58 | $22.58 | $22.58 | $21.47 | 326 |
2020-10-05 | $22.76 | $22.76 | $22.76 | $22.76 | $21.65 | 220 |
2020-10-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.19 | 165 |
2020-10-01 | $22.27 | $22.27 | $22.00 | $22.00 | $20.86 | 1,048 |
2020-09-30 | $22.20 | $22.26 | $22.15 | $22.15 | $21.01 | 596 |
2020-09-29 | $22.30 | $22.30 | $22.01 | $22.01 | $20.87 | 2,213 |
2020-09-28 | $21.83 | $22.19 | $21.83 | $22.19 | $21.05 | 4,013 |
2020-09-25 | $21.48 | $21.72 | $21.48 | $21.72 | $20.60 | 293 |
2020-09-24 | $21.60 | $21.60 | $21.49 | $21.49 | $20.38 | 1,224 |
2020-09-23 | $22.00 | $22.00 | $21.47 | $21.47 | $20.36 | 160 |
2020-09-22 | $21.92 | $21.92 | $21.92 | $21.92 | $20.79 | 192 |
2020-09-21 | $22.55 | $22.55 | $21.75 | $21.88 | $20.75 | 4,061 |
2020-09-18 | $22.64 | $22.64 | $22.64 | $22.64 | $21.48 | 201 |
2020-09-17 | $22.60 | $22.88 | $22.55 | $22.83 | $21.66 | 1,161 |
2020-09-16 | $22.97 | $22.97 | $22.88 | $22.88 | $21.70 | 360 |
2020-09-15 | $22.69 | $22.73 | $22.61 | $22.61 | $21.44 | 2,083 |
2020-09-14 | $22.71 | $22.71 | $22.71 | $22.71 | $21.54 | 80 |
2020-09-11 | $22.29 | $22.29 | $22.29 | $22.29 | $21.14 | 623 |
2020-09-10 | $22.66 | $22.66 | $22.19 | $22.19 | $21.04 | 1,306 |
2020-09-09 | $22.36 | $22.64 | $22.36 | $22.58 | $21.42 | 2,025 |
2020-09-08 | $22.89 | $22.89 | $22.30 | $22.33 | $21.18 | 4,327 |
2020-09-04 | $22.90 | $22.91 | $22.90 | $22.91 | $21.73 | 232 |
2020-09-03 | $23.24 | $23.24 | $22.80 | $22.80 | $21.62 | 1,588 |
2020-09-02 | $23.13 | $23.41 | $23.06 | $23.41 | $22.14 | 1,175 |
2020-09-01 | $22.88 | $23.01 | $22.88 | $23.00 | $21.75 | 2,352 |
2020-08-31 | $23.05 | $23.05 | $23.01 | $23.01 | $21.76 | 321 |
2020-08-28 | $23.20 | $23.20 | $23.20 | $23.20 | $21.94 | 45 |
2020-08-27 | $23.05 | $23.08 | $23.05 | $23.08 | $21.83 | 493 |
2020-08-26 | $22.86 | $22.86 | $22.86 | $22.86 | $21.62 | 65 |
2020-08-25 | $22.95 | $22.95 | $22.95 | $22.95 | $21.71 | 189 |
2020-08-24 | $22.91 | $22.91 | $22.91 | $22.91 | $21.67 | 279 |
2020-08-21 | $22.63 | $22.63 | $22.52 | $22.52 | $21.30 | 112 |
2020-08-20 | $22.60 | $22.60 | $22.60 | $22.60 | $21.37 | 187 |
2020-08-19 | $22.90 | $22.90 | $22.71 | $22.71 | $21.48 | 1,152 |
2020-08-18 | $22.95 | $22.95 | $22.83 | $22.83 | $21.59 | 354 |
2020-08-17 | $23.04 | $23.08 | $22.99 | $22.99 | $21.74 | 2,384 |
2020-08-14 | $23.07 | $23.07 | $23.04 | $23.04 | $21.79 | 400 |
2020-08-13 | $23.10 | $23.10 | $22.99 | $22.99 | $21.74 | 1,094 |
2020-08-12 | $23.20 | $23.23 | $23.20 | $23.23 | $21.97 | 477 |
2020-08-11 | $23.49 | $23.49 | $23.10 | $23.10 | $21.85 | 1,085 |
2020-08-10 | $22.80 | $23.10 | $22.80 | $23.10 | $21.85 | 599 |
2020-08-07 | $22.55 | $22.73 | $22.55 | $22.73 | $21.50 | 608 |
2020-08-06 | $22.50 | $22.50 | $22.41 | $22.41 | $21.19 | 365 |
2020-08-05 | $22.50 | $22.53 | $22.43 | $22.50 | $21.28 | 4,162 |
2020-08-04 | $22.19 | $22.29 | $22.19 | $22.29 | $21.02 | 573 |
2020-08-03 | $22.19 | $22.26 | $22.18 | $22.24 | $20.98 | 704 |
2020-07-31 | $22.00 | $22.19 | $22.00 | $22.19 | $20.92 | 394 |
2020-07-30 | $22.20 | $22.22 | $22.20 | $22.22 | $20.96 | 921 |
2020-07-29 | $22.53 | $22.53 | $22.53 | $22.53 | $21.24 | 143 |
2020-07-28 | $22.21 | $22.26 | $22.19 | $22.19 | $20.92 | 789 |
2020-07-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.03 | 223 |
2020-07-24 | $22.36 | $22.36 | $22.18 | $22.18 | $20.91 | 593 |
2020-07-23 | $22.44 | $22.44 | $22.38 | $22.38 | $21.10 | 573 |
2020-07-22 | $22.36 | $22.44 | $22.36 | $22.44 | $21.16 | 120 |
2020-07-21 | $22.26 | $22.32 | $22.25 | $22.29 | $21.02 | 2,560 |
2020-07-20 | $22.26 | $22.26 | $21.98 | $21.98 | $20.73 | 772 |
2020-07-17 | $22.18 | $22.29 | $22.18 | $22.21 | $20.95 | 729 |
2020-07-16 | $22.26 | $22.26 | $22.13 | $22.22 | $20.95 | 342 |
2020-07-15 | $22.12 | $22.19 | $22.12 | $22.19 | $20.93 | 2,894 |
2020-07-14 | $21.40 | $21.78 | $21.40 | $21.78 | $20.54 | 2,256 |
2020-07-13 | $21.57 | $21.70 | $21.48 | $21.48 | $20.25 | 24,544 |
2020-07-10 | $21.04 | $21.38 | $21.04 | $21.38 | $20.16 | 4,664 |
2020-07-09 | $21.01 | $21.01 | $20.88 | $20.95 | $19.76 | 2,422 |
2020-07-08 | $21.42 | $21.46 | $21.34 | $21.36 | $20.15 | 3,368 |
2020-07-07 | $21.59 | $21.59 | $21.42 | $21.42 | $20.20 | 3,872 |
2020-07-06 | $21.78 | $21.86 | $21.78 | $21.86 | $20.62 | 763 |
2020-07-02 | $21.79 | $21.98 | $21.66 | $21.66 | $20.37 | 7,698 |
2020-07-01 | $21.71 | $21.71 | $21.53 | $21.53 | $20.24 | 6,479 |
2020-06-30 | $21.58 | $21.72 | $21.58 | $21.72 | $20.43 | 424 |
2020-06-29 | $21.27 | $21.33 | $21.22 | $21.31 | $20.04 | 3,961 |
2020-06-26 | $21.24 | $21.24 | $20.98 | $21.04 | $19.78 | 970 |
2020-06-25 | $21.13 | $21.46 | $21.06 | $21.46 | $20.18 | 5,031 |
2020-06-24 | $21.10 | $21.19 | $21.10 | $21.18 | $19.91 | 589 |
2020-06-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.60 | 52 |
2020-06-22 | $21.72 | $21.91 | $21.72 | $21.88 | $20.57 | 1,508 |
2020-06-19 | $22.23 | $22.23 | $21.75 | $21.97 | $20.66 | 1,310 |
2020-06-18 | $21.96 | $22.02 | $21.96 | $22.02 | $20.70 | 346 |
2020-06-17 | $22.18 | $22.27 | $22.07 | $22.08 | $20.76 | 7,698 |
2020-06-16 | $22.70 | $22.70 | $22.19 | $22.30 | $20.97 | 5,943 |
2020-06-15 | $21.67 | $21.85 | $21.67 | $21.85 | $20.54 | 716 |
2020-06-12 | $21.76 | $21.77 | $21.50 | $21.77 | $20.47 | 1,334 |
2020-06-11 | $22.25 | $22.28 | $21.34 | $21.36 | $20.08 | 7,794 |
2020-06-10 | $23.15 | $23.20 | $22.94 | $22.94 | $21.57 | 6,413 |
2020-06-09 | $23.46 | $23.60 | $23.46 | $23.53 | $22.12 | 1,800 |
2020-06-08 | $23.81 | $23.95 | $23.81 | $23.95 | $22.52 | 6,782 |
2020-06-05 | $23.50 | $23.51 | $23.30 | $23.35 | $21.96 | 9,426 |
2020-06-04 | $22.40 | $22.64 | $22.40 | $22.64 | $21.29 | 8,760 |
2020-06-03 | $22.25 | $22.56 | $22.25 | $22.51 | $21.17 | 2,806 |
2020-06-02 | $21.87 | $21.94 | $21.87 | $21.94 | $20.57 | 579 |
2020-06-01 | $21.36 | $21.70 | $21.36 | $21.67 | $20.32 | 8,656 |
2020-05-29 | $21.30 | $21.54 | $21.29 | $21.54 | $20.19 | 2,692 |
2020-05-28 | $21.90 | $21.90 | $21.62 | $21.62 | $20.27 | 4,059 |
2020-05-27 | $21.70 | $21.87 | $21.68 | $21.87 | $20.50 | 2,177 |
2020-05-26 | $20.98 | $21.45 | $20.98 | $21.30 | $19.97 | 1,070 |
2020-05-22 | $20.48 | $20.57 | $20.48 | $20.57 | $19.28 | 256 |
2020-05-21 | $20.65 | $20.67 | $20.65 | $20.66 | $19.37 | 2,948 |
2020-05-20 | $20.85 | $20.85 | $20.76 | $20.77 | $19.47 | 1,894 |
2020-05-19 | $20.67 | $20.75 | $20.53 | $20.53 | $19.24 | 5,066 |
2020-05-18 | $20.62 | $20.92 | $20.62 | $20.90 | $19.59 | 1,848 |
2020-05-15 | $19.77 | $19.87 | $19.62 | $19.80 | $18.56 | 17,983 |
2020-05-14 | $19.20 | $19.78 | $19.20 | $19.78 | $18.54 | 1,710 |
2020-05-13 | $19.84 | $19.84 | $19.52 | $19.52 | $18.30 | 971 |
2020-05-12 | $20.49 | $20.63 | $20.07 | $20.07 | $18.82 | 3,087 |
2020-05-11 | $20.65 | $20.65 | $20.63 | $20.63 | $19.34 | 378 |
2020-05-08 | $20.69 | $20.89 | $20.55 | $20.86 | $19.55 | 1,418 |
2020-05-07 | $20.20 | $20.35 | $20.20 | $20.20 | $18.94 | 1,077 |
2020-05-06 | $20.25 | $20.25 | $19.94 | $19.94 | $18.69 | 1,737 |
2020-05-05 | $20.45 | $20.53 | $20.28 | $20.28 | $19.01 | 2,769 |
2020-05-04 | $20.01 | $20.23 | $20.01 | $20.23 | $18.90 | 333 |
2020-05-01 | $20.79 | $20.79 | $20.27 | $20.27 | $18.93 | 2,971 |
2020-04-30 | $21.27 | $21.27 | $21.15 | $21.15 | $19.76 | 689 |
2020-04-29 | $21.64 | $21.64 | $21.50 | $21.61 | $20.19 | 1,632 |
2020-04-28 | $20.92 | $20.98 | $20.92 | $20.97 | $19.59 | 1,917 |
2020-04-27 | $20.14 | $20.65 | $20.14 | $20.65 | $19.29 | 4,523 |
2020-04-24 | $20.02 | $20.02 | $19.79 | $20.02 | $18.71 | 1,767 |
2020-04-23 | $19.99 | $19.99 | $19.76 | $19.76 | $18.46 | 573 |
2020-04-22 | $19.98 | $19.98 | $19.64 | $19.74 | $18.44 | 4,963 |
2020-04-21 | $19.50 | $19.54 | $19.37 | $19.45 | $18.17 | 3,322 |
2020-04-20 | $20.11 | $20.34 | $19.85 | $19.85 | $18.54 | 21,035 |
2020-04-17 | $20.25 | $20.44 | $20.07 | $20.34 | $19.00 | 14,026 |
2020-04-16 | $19.60 | $19.60 | $19.30 | $19.50 | $18.21 | 11,220 |
2020-04-15 | $19.94 | $19.94 | $19.35 | $19.60 | $18.31 | 10,074 |
2020-04-14 | $20.45 | $20.54 | $20.28 | $20.41 | $19.07 | 9,971 |
2020-04-13 | $20.45 | $20.45 | $19.79 | $20.05 | $18.73 | 10,192 |
2020-04-09 | $20.40 | $20.61 | $20.31 | $20.39 | $19.05 | 2,468 |
2020-04-08 | $19.35 | $19.97 | $19.35 | $19.97 | $18.65 | 322 |
2020-04-07 | $19.77 | $19.86 | $19.25 | $19.25 | $17.99 | 2,214 |
2020-04-06 | $18.83 | $19.07 | $18.58 | $19.07 | $17.82 | 3,971 |
2020-04-03 | $17.99 | $17.99 | $17.76 | $17.81 | $16.64 | 2,170 |
2020-04-02 | $17.75 | $18.05 | $17.75 | $18.05 | $16.80 | 1,121 |
2020-04-01 | $17.85 | $17.91 | $17.73 | $17.73 | $16.50 | 34,944 |
2020-03-31 | $18.86 | $18.98 | $18.61 | $18.61 | $17.32 | 4,569 |
2020-03-30 | $18.57 | $18.97 | $18.55 | $18.97 | $17.65 | 1,531 |
2020-03-27 | $18.74 | $18.85 | $18.35 | $18.51 | $17.22 | 6,932 |
2020-03-26 | $18.67 | $19.05 | $18.50 | $19.05 | $17.73 | 669 |
2020-03-25 | $17.45 | $17.96 | $17.42 | $17.96 | $16.71 | 3,369 |
2020-03-24 | $16.83 | $17.43 | $16.83 | $17.43 | $16.22 | 3,562 |
2020-03-23 | $16.37 | $16.37 | $15.76 | $15.89 | $14.79 | 3,378 |
2020-03-20 | $17.56 | $17.56 | $16.61 | $16.61 | $15.46 | 310 |
2020-03-19 | $18.11 | $18.11 | $17.45 | $17.50 | $16.28 | 1,476 |
2020-03-18 | $17.50 | $18.36 | $17.40 | $17.40 | $16.19 | 1,055 |
2020-03-17 | $18.23 | $18.61 | $18.20 | $18.61 | $17.32 | 1,246 |
2020-03-16 | $18.92 | $18.92 | $17.83 | $17.83 | $16.59 | 2,704 |
2020-03-13 | $19.14 | $19.56 | $19.04 | $19.56 | $18.20 | 2,158 |
2020-03-12 | $20.02 | $20.02 | $18.24 | $18.24 | $16.98 | 6,343 |
2020-03-11 | $20.52 | $20.52 | $20.31 | $20.31 | $18.89 | 7,442 |
2020-03-10 | $21.22 | $21.41 | $20.52 | $21.41 | $19.92 | 3,198 |
2020-03-09 | $22.31 | $22.31 | $20.40 | $20.64 | $19.21 | 5,093 |
2020-03-06 | $22.48 | $22.54 | $22.48 | $22.54 | $20.98 | 1,253 |
2020-03-05 | $23.00 | $23.00 | $22.78 | $22.94 | $21.34 | 2,082 |
2020-03-04 | $23.41 | $23.80 | $23.41 | $23.80 | $22.15 | 548 |
2020-03-03 | $23.91 | $23.91 | $23.17 | $23.17 | $21.49 | 2,482 |
2020-03-02 | $23.35 | $23.77 | $23.35 | $23.77 | $22.05 | 255 |
2020-02-28 | $22.89 | $22.89 | $22.32 | $22.70 | $21.06 | 3,575 |
2020-02-27 | $23.99 | $23.99 | $23.32 | $23.32 | $21.64 | 1,790 |
2020-02-26 | $24.63 | $24.63 | $24.30 | $24.30 | $22.54 | 9,868 |
2020-02-25 | $25.00 | $25.00 | $24.49 | $24.50 | $22.73 | 1,372 |
2020-02-24 | $25.42 | $25.45 | $25.28 | $25.37 | $23.53 | 2,785 |
2020-02-21 | $26.18 | $26.18 | $26.18 | $26.18 | $24.29 | 103 |
2020-02-20 | $26.32 | $26.36 | $26.31 | $26.36 | $24.45 | 566 |
2020-02-19 | $26.29 | $26.32 | $26.29 | $26.32 | $24.42 | 407 |
2020-02-18 | $26.40 | $26.40 | $26.16 | $26.23 | $24.34 | 1,543 |
2020-02-14 | $26.44 | $26.44 | $26.36 | $26.40 | $24.49 | 759 |
2020-02-13 | $26.49 | $26.49 | $26.47 | $26.47 | $24.56 | 7,401 |
2020-02-12 | $26.81 | $26.84 | $26.69 | $26.69 | $24.76 | 482 |
2020-02-11 | $26.59 | $26.59 | $26.57 | $26.57 | $24.65 | 1,022 |
2020-02-10 | $26.19 | $26.37 | $26.19 | $26.37 | $24.47 | 1,602 |
2020-02-07 | $26.53 | $26.53 | $26.31 | $26.31 | $24.41 | 2,450 |
2020-02-06 | $26.76 | $26.76 | $26.52 | $26.54 | $24.62 | 803 |
2020-02-05 | $26.21 | $26.53 | $26.21 | $26.53 | $24.61 | 1,275 |
2020-02-04 | $26.20 | $26.20 | $26.09 | $26.09 | $24.14 | 1,637 |
2020-02-03 | $25.65 | $25.87 | $25.65 | $25.77 | $23.85 | 6,810 |
2020-01-31 | $25.69 | $25.69 | $25.58 | $25.65 | $23.73 | 6,720 |
2020-01-30 | $25.93 | $26.17 | $25.93 | $26.17 | $24.22 | 7,245 |
2020-01-29 | $26.41 | $26.41 | $26.12 | $26.12 | $24.17 | 325 |
2020-01-28 | $26.30 | $26.37 | $26.30 | $26.31 | $24.35 | 1,022 |
2020-01-27 | $26.39 | $26.39 | $26.12 | $26.14 | $24.19 | 4,007 |
2020-01-24 | $26.46 | $26.57 | $26.46 | $26.57 | $24.59 | 927 |
2020-01-23 | $26.65 | $26.92 | $26.65 | $26.92 | $24.91 | 539 |
2020-01-22 | $27.09 | $27.09 | $26.89 | $26.89 | $24.88 | 1,263 |
2020-01-21 | $27.01 | $27.01 | $26.94 | $26.95 | $24.93 | 31,247 |
2020-01-17 | $27.28 | $27.28 | $27.16 | $27.16 | $25.13 | 4,608 |
2020-01-16 | $27.19 | $27.19 | $27.19 | $27.19 | $25.16 | 5 |
2020-01-15 | $27.02 | $27.02 | $26.98 | $27.01 | $24.99 | 384 |
2020-01-14 | $26.98 | $27.05 | $26.98 | $27.04 | $25.02 | 15,897 |
2020-01-13 | $26.99 | $27.02 | $26.93 | $27.00 | $24.98 | 2,884 |
2020-01-10 | $26.89 | $26.89 | $26.86 | $26.86 | $24.85 | 600 |
2020-01-09 | $26.83 | $26.91 | $26.81 | $26.91 | $24.90 | 15,300 |
2020-01-08 | $26.84 | $26.93 | $26.82 | $26.82 | $24.82 | 236,354 |
2020-01-07 | $26.76 | $26.89 | $26.75 | $26.83 | $24.83 | 900 |
2020-01-06 | $26.81 | $26.94 | $26.79 | $26.90 | $24.89 | 1,424 |
2020-01-03 | $26.86 | $26.93 | $26.86 | $26.93 | $24.92 | 100 |
2020-01-02 | $27.08 | $27.18 | $27.02 | $27.18 | $25.15 | 5,800 |
2019-12-31 | $26.92 | $27.09 | $26.92 | $27.09 | $25.06 | 1,075 |
2019-12-30 | $27.11 | $27.11 | $26.98 | $26.98 | $24.96 | 1,296 |
2019-12-27 | $27.35 | $27.35 | $27.13 | $27.13 | $25.03 | 1,026 |
2019-12-26 | $27.17 | $27.17 | $27.13 | $27.16 | $25.06 | 1,200 |
2019-12-24 | $27.10 | $27.10 | $27.10 | $27.10 | $25.00 | 32 |
2019-12-23 | $27.16 | $27.16 | $27.16 | $27.16 | $25.06 | 27 |
2019-12-20 | $27.16 | $27.16 | $27.14 | $27.14 | $25.04 | 100 |
2019-12-19 | $27.03 | $27.03 | $26.93 | $26.94 | $24.86 | 815 |
2019-12-18 | $26.95 | $26.95 | $26.90 | $26.95 | $24.86 | 1,200 |
2019-12-17 | $26.97 | $26.97 | $26.97 | $26.97 | $24.88 | 100 |
2019-12-16 | $26.90 | $26.90 | $26.90 | $26.90 | $24.82 | 2 |
2019-12-13 | $26.85 | $26.85 | $26.74 | $26.83 | $24.75 | 15,817 |
2019-12-12 | $26.54 | $27.00 | $26.54 | $26.89 | $24.81 | 2,849 |
2019-12-11 | $26.53 | $26.54 | $26.53 | $26.54 | $24.49 | 800 |
2019-12-10 | $26.43 | $26.50 | $26.39 | $26.44 | $24.39 | 400 |
2019-12-09 | $26.52 | $26.52 | $26.49 | $26.52 | $24.46 | 300 |
2019-12-06 | $26.51 | $26.51 | $26.50 | $26.50 | $24.45 | 200 |
2019-12-05 | $26.35 | $26.35 | $26.16 | $26.24 | $24.20 | 1,402 |
2019-12-04 | $26.21 | $26.22 | $26.20 | $26.20 | $24.17 | 1,200 |
2019-12-03 | $25.99 | $26.05 | $25.99 | $26.05 | $23.97 | 700 |
2019-12-02 | $26.52 | $26.52 | $26.35 | $26.35 | $24.24 | 600 |
2019-11-29 | $26.61 | $26.61 | $26.53 | $26.53 | $24.41 | 100 |
2019-11-27 | $26.57 | $26.65 | $26.57 | $26.65 | $24.52 | 400 |
2019-11-26 | $26.52 | $26.56 | $26.52 | $26.56 | $24.44 | 1,000 |
2019-11-25 | $26.51 | $26.54 | $26.49 | $26.54 | $24.42 | 695 |
2019-11-22 | $26.28 | $26.28 | $26.24 | $26.28 | $24.18 | 1,700 |
2019-11-21 | $26.16 | $26.23 | $26.12 | $26.20 | $24.11 | 1,300 |
2019-11-20 | $26.43 | $26.43 | $26.29 | $26.29 | $24.19 | 1,371 |
2019-11-19 | $26.33 | $26.39 | $26.29 | $26.39 | $24.28 | 400 |
2019-11-18 | $26.62 | $26.62 | $26.42 | $26.57 | $24.45 | 958 |
2019-11-15 | $26.54 | $26.54 | $26.54 | $26.54 | $24.42 | 100 |
2019-11-14 | $26.28 | $26.33 | $26.28 | $26.33 | $24.23 | 554 |
2019-11-13 | $26.23 | $26.32 | $26.23 | $26.27 | $24.17 | 799 |
2019-11-12 | $26.56 | $26.56 | $26.39 | $26.39 | $24.28 | 372 |
2019-11-11 | $26.48 | $26.48 | $26.44 | $26.46 | $24.34 | 1,229 |
2019-11-08 | $26.44 | $26.52 | $26.38 | $26.52 | $24.40 | 337 |
2019-11-07 | $26.57 | $26.57 | $26.42 | $26.42 | $24.31 | 700 |
2019-11-06 | $26.39 | $26.39 | $26.26 | $26.31 | $24.21 | 3,000 |
2019-11-05 | $26.38 | $26.40 | $26.36 | $26.40 | $24.29 | 600 |
2019-11-04 | $26.34 | $26.42 | $26.34 | $26.42 | $24.25 | 700 |
2019-11-01 | $26.03 | $26.11 | $26.03 | $26.11 | $23.96 | 4,300 |
2019-10-31 | $25.80 | $25.80 | $25.53 | $25.76 | $23.65 | 1,300 |
2019-10-30 | $25.90 | $25.96 | $25.86 | $25.96 | $23.83 | 6,300 |
2019-10-29 | $26.20 | $26.20 | $26.06 | $26.06 | $23.92 | 1,574 |
2019-10-28 | $26.15 | $26.15 | $26.13 | $26.13 | $23.98 | 100 |
2019-10-25 | $25.90 | $25.90 | $25.87 | $25.88 | $23.76 | 2,800 |
2019-10-24 | $25.68 | $25.68 | $25.55 | $25.68 | $23.57 | 624 |
2019-10-23 | $25.56 | $25.60 | $25.56 | $25.60 | $23.50 | 108 |
2019-10-22 | $25.61 | $25.61 | $25.56 | $25.56 | $23.47 | 500 |
2019-10-21 | $25.40 | $25.45 | $25.37 | $25.45 | $23.36 | 4,767 |
2019-10-18 | $25.23 | $25.23 | $25.23 | $25.23 | $23.16 | 69 |
2019-10-17 | $25.15 | $25.19 | $25.13 | $25.13 | $23.06 | 600 |
2019-10-16 | $25.09 | $25.09 | $25.09 | $25.09 | $23.03 | 88 |
2019-10-15 | $25.10 | $25.20 | $25.10 | $25.20 | $23.13 | 1,500 |
2019-10-14 | $25.16 | $25.16 | $24.97 | $24.99 | $22.94 | 1,940 |
2019-10-11 | $25.00 | $25.22 | $25.00 | $25.05 | $22.99 | 1,000 |
2019-10-10 | $24.64 | $24.64 | $24.56 | $24.56 | $22.55 | 700 |
2019-10-09 | $24.31 | $24.40 | $24.31 | $24.40 | $22.39 | 2,800 |
2019-10-08 | $24.54 | $24.54 | $24.17 | $24.17 | $22.19 | 417 |
2019-10-07 | $24.66 | $24.66 | $24.66 | $24.66 | $22.64 | 112 |
2019-10-04 | $24.63 | $24.74 | $24.63 | $24.74 | $22.71 | 300 |
2019-10-03 | $24.29 | $24.42 | $24.29 | $24.42 | $22.42 | 200 |
2019-10-02 | $24.81 | $24.81 | $24.28 | $24.34 | $22.28 | 417 |
2019-10-01 | $24.87 | $24.87 | $24.87 | $24.87 | $22.77 | 2 |
2019-09-30 | $25.31 | $25.31 | $25.31 | $25.31 | $23.17 | 200 |
2019-09-27 | $25.17 | $25.20 | $25.17 | $25.20 | $23.07 | 200 |
2019-09-26 | $25.17 | $25.21 | $25.17 | $25.21 | $23.08 | 200 |
2019-09-25 | $25.32 | $25.32 | $25.32 | $25.32 | $23.18 | 12 |
2019-09-24 | $25.14 | $25.14 | $25.10 | $25.10 | $22.98 | 200 |
2019-09-23 | $25.37 | $25.37 | $25.37 | $25.37 | $23.22 | 8 |
2019-09-20 | $25.44 | $25.48 | $25.33 | $25.33 | $23.19 | 542 |
2019-09-19 | $25.38 | $25.38 | $25.38 | $25.38 | $23.24 | 150 |
2019-09-18 | $25.51 | $25.51 | $25.51 | $25.51 | $23.35 | 2 |
2019-09-17 | $25.54 | $25.54 | $25.54 | $25.54 | $23.38 | 4 |
2019-09-16 | $25.69 | $25.69 | $25.64 | $25.64 | $23.48 | 200 |
2019-09-13 | $25.67 | $25.67 | $25.67 | $25.67 | $23.50 | 4 |
2019-09-12 | $25.47 | $25.64 | $25.46 | $25.60 | $23.43 | 4,037 |
2019-09-11 | $25.56 | $25.56 | $25.56 | $25.56 | $23.40 | 15 |
2019-09-10 | $25.25 | $25.33 | $25.25 | $25.33 | $23.19 | 300 |
2019-09-09 | $25.12 | $25.12 | $25.12 | $25.12 | $23.00 | 105 |
2019-09-06 | $24.73 | $24.77 | $24.73 | $24.77 | $22.67 | 900 |
2019-09-05 | $24.66 | $24.66 | $24.66 | $24.66 | $22.58 | 4 |
2019-09-04 | $24.25 | $24.25 | $24.25 | $24.25 | $22.14 | 0 |
2019-09-03 | $23.91 | $23.91 | $23.91 | $23.91 | $21.83 | 29 |
2019-08-30 | $24.04 | $24.11 | $24.04 | $24.11 | $22.01 | 700 |
2019-08-29 | $24.01 | $24.01 | $24.01 | $24.01 | $21.93 | 0 |
2019-08-28 | $23.73 | $23.73 | $23.73 | $23.73 | $21.67 | 44 |
2019-08-27 | $23.64 | $23.64 | $23.51 | $23.53 | $21.49 | 1,315 |
2019-08-26 | $23.49 | $23.59 | $23.48 | $23.55 | $21.50 | 2,222 |
2019-08-23 | $23.32 | $23.32 | $23.32 | $23.32 | $21.30 | 7 |
2019-08-22 | $24.00 | $24.13 | $24.00 | $24.13 | $22.03 | 263 |
2019-08-21 | $24.07 | $24.07 | $24.07 | $24.07 | $21.98 | 234 |
2019-08-20 | $23.81 | $23.81 | $23.81 | $23.81 | $21.74 | 77 |
2019-08-19 | $24.10 | $24.13 | $24.07 | $24.07 | $21.98 | 3,523 |
2019-08-16 | $23.74 | $23.74 | $23.74 | $23.74 | $21.68 | 0 |
2019-08-15 | $23.53 | $23.53 | $23.27 | $23.32 | $21.30 | 5,271 |
2019-08-14 | $23.77 | $23.77 | $23.42 | $23.42 | $21.39 | 248 |
2019-08-13 | $24.36 | $24.38 | $24.24 | $24.24 | $22.13 | 3,591 |
2019-08-12 | $24.01 | $24.01 | $23.95 | $23.95 | $21.87 | 2,400 |
2019-08-09 | $24.55 | $24.55 | $24.19 | $24.26 | $22.16 | 484 |
2019-08-08 | $24.43 | $24.50 | $24.43 | $24.49 | $22.36 | 6,884 |
2019-08-07 | $24.06 | $24.06 | $24.06 | $24.06 | $21.97 | 1 |
2019-08-06 | $23.83 | $24.04 | $23.83 | $24.04 | $21.95 | 250 |
2019-08-05 | $23.74 | $23.89 | $23.74 | $23.82 | $21.75 | 731 |
2019-08-02 | $24.45 | $24.54 | $24.45 | $24.54 | $22.35 | 7,840 |
2019-08-01 | $25.19 | $25.20 | $24.81 | $24.81 | $22.59 | 3,380 |
2019-07-31 | $25.31 | $25.31 | $25.31 | $25.31 | $23.06 | 100 |
2019-07-30 | $25.60 | $25.60 | $25.57 | $25.57 | $23.29 | 100 |
2019-07-29 | $25.64 | $25.64 | $25.64 | $25.64 | $23.35 | 10 |
2019-07-26 | $25.66 | $25.66 | $25.66 | $25.66 | $23.37 | 2 |
2019-07-25 | $25.56 | $25.56 | $25.56 | $25.56 | $23.28 | 17 |
2019-07-24 | $25.61 | $25.74 | $25.61 | $25.74 | $23.45 | 501 |
2019-07-23 | $25.35 | $25.50 | $25.35 | $25.50 | $23.23 | 223 |
2019-07-22 | $25.19 | $25.19 | $25.19 | $25.19 | $22.95 | 111 |
2019-07-19 | $25.23 | $25.23 | $25.23 | $25.23 | $22.98 | 35 |
2019-07-18 | $25.22 | $25.22 | $25.22 | $25.22 | $22.97 | 6 |
2019-07-17 | $25.17 | $25.17 | $25.17 | $25.17 | $22.93 | 26 |
2019-07-16 | $25.42 | $25.45 | $25.38 | $25.40 | $23.13 | 2,073 |
2019-07-15 | $25.33 | $25.37 | $25.33 | $25.37 | $23.11 | 607 |
2019-07-12 | $25.34 | $25.37 | $25.32 | $25.37 | $23.11 | 584 |
2019-07-11 | $25.08 | $25.15 | $25.07 | $25.15 | $22.91 | 901 |
2019-07-10 | $25.20 | $25.20 | $25.15 | $25.15 | $22.90 | 1,594 |
2019-07-09 | $24.94 | $25.17 | $24.94 | $25.17 | $22.93 | 505 |
2019-07-08 | $25.25 | $25.25 | $25.20 | $25.20 | $22.96 | 636 |
2019-07-05 | $25.23 | $25.30 | $25.19 | $25.30 | $23.04 | 703 |
2019-07-03 | $25.17 | $25.34 | $25.17 | $25.34 | $23.08 | 152 |
2019-07-02 | $25.27 | $25.27 | $25.16 | $25.20 | $22.89 | 3,385 |
2019-07-01 | $25.46 | $25.46 | $25.19 | $25.35 | $23.03 | 2,561 |
2019-06-28 | $25.05 | $25.13 | $25.05 | $25.13 | $22.84 | 1,857 |
2019-06-27 | $24.94 | $24.95 | $24.94 | $24.95 | $22.67 | 822 |
2019-06-26 | $24.92 | $24.92 | $24.86 | $24.86 | $22.59 | 3,141 |
2019-06-25 | $24.95 | $24.95 | $24.81 | $24.81 | $22.54 | 1,125 |
2019-06-24 | $25.11 | $25.11 | $24.99 | $24.99 | $22.71 | 562 |
2019-06-21 | $25.19 | $25.19 | $25.10 | $25.14 | $22.84 | 1,085 |
2019-06-20 | $25.10 | $25.21 | $25.10 | $25.19 | $22.89 | 10,758 |
2019-06-19 | $24.85 | $25.00 | $24.85 | $24.94 | $22.66 | 1,678 |
2019-06-18 | $24.92 | $24.93 | $24.87 | $24.87 | $22.59 | 12,010 |
2019-06-17 | $24.63 | $24.63 | $24.63 | $24.63 | $22.38 | 2 |
2019-06-14 | $24.70 | $24.77 | $24.70 | $24.77 | $22.50 | 679 |
2019-06-13 | $24.79 | $24.85 | $24.79 | $24.82 | $22.55 | 3,318 |
2019-06-12 | $24.69 | $24.69 | $24.65 | $24.65 | $22.40 | 505 |
2019-06-11 | $24.75 | $24.75 | $24.75 | $24.75 | $22.49 | 61 |
2019-06-10 | $24.69 | $24.69 | $24.69 | $24.69 | $22.43 | 32 |
2019-06-07 | $24.54 | $24.63 | $24.54 | $24.55 | $22.31 | 1,585 |
2019-06-06 | $24.18 | $24.39 | $24.18 | $24.39 | $22.16 | 2,527 |
2019-06-05 | $24.28 | $24.28 | $24.28 | $24.28 | $22.06 | 17 |
2019-06-04 | $24.27 | $24.27 | $24.27 | $24.27 | $21.99 | 2 |
2019-06-03 | $23.69 | $23.74 | $23.69 | $23.74 | $21.52 | 1,080 |
2019-05-31 | $23.53 | $23.53 | $23.51 | $23.51 | $21.30 | 255 |
2019-05-30 | $23.91 | $23.91 | $23.87 | $23.87 | $21.63 | 149 |
2019-05-29 | $23.84 | $23.84 | $23.84 | $23.84 | $21.61 | 60 |
2019-05-28 | $24.01 | $24.01 | $24.01 | $24.01 | $21.76 | 0 |
2019-05-24 | $24.33 | $24.33 | $24.33 | $24.33 | $22.05 | 1 |
2019-05-23 | $24.36 | $24.36 | $24.36 | $24.36 | $22.07 | 397 |
2019-05-22 | $24.69 | $24.84 | $24.69 | $24.78 | $22.46 | 2,187 |
2019-05-21 | $24.93 | $24.93 | $24.93 | $24.93 | $22.59 | 0 |
2019-05-20 | $24.66 | $24.68 | $24.66 | $24.68 | $22.37 | 505 |
2019-05-17 | $24.98 | $25.00 | $24.89 | $24.89 | $22.56 | 1,226 |
2019-05-16 | $25.09 | $25.17 | $25.07 | $25.07 | $22.72 | 975 |
2019-05-15 | $24.94 | $24.94 | $24.94 | $24.94 | $22.61 | 214 |
2019-05-14 | $24.94 | $24.94 | $24.86 | $24.86 | $22.53 | 325 |
2019-05-13 | $24.68 | $24.68 | $24.59 | $24.59 | $22.29 | 685 |
2019-05-10 | $25.09 | $25.37 | $25.09 | $25.25 | $22.88 | 1,786 |
2019-05-09 | $25.22 | $25.22 | $25.22 | $25.22 | $22.86 | 26 |
2019-05-08 | $25.40 | $25.47 | $25.31 | $25.31 | $22.94 | 2,362 |
2019-05-07 | $25.26 | $25.34 | $25.26 | $25.34 | $22.97 | 791 |
2019-05-06 | $25.46 | $25.72 | $25.46 | $25.72 | $23.31 | 603 |
2019-05-03 | $25.91 | $25.91 | $25.91 | $25.91 | $23.48 | 37 |
2019-05-02 | $25.72 | $25.73 | $25.72 | $25.73 | $23.26 | 405 |
2019-05-01 | $25.80 | $25.80 | $25.74 | $25.74 | $23.27 | 456 |
2019-04-30 | $26.00 | $26.00 | $25.96 | $25.96 | $23.48 | 464 |
2019-04-29 | $25.93 | $25.93 | $25.85 | $25.85 | $23.37 | 800 |
2019-04-26 | $25.84 | $25.84 | $25.84 | $25.84 | $23.36 | 3 |
2019-04-25 | $26.00 | $26.00 | $25.85 | $25.85 | $23.37 | 507 |
2019-04-24 | $26.14 | $26.14 | $26.05 | $26.05 | $23.55 | 608 |
2019-04-23 | $25.99 | $26.10 | $25.97 | $26.10 | $23.60 | 1,395 |
2019-04-22 | $26.05 | $26.05 | $25.85 | $25.85 | $23.37 | 1,755 |
2019-04-18 | $26.00 | $26.00 | $25.95 | $25.95 | $23.47 | 1,441 |
2019-04-17 | $26.09 | $26.09 | $25.99 | $25.99 | $23.49 | 598 |
2019-04-16 | $26.01 | $26.02 | $26.01 | $26.02 | $23.53 | 1,131 |
2019-04-15 | $25.88 | $25.92 | $25.88 | $25.92 | $23.43 | 589 |
2019-04-12 | $25.88 | $25.97 | $25.88 | $25.97 | $23.48 | 3,355 |
2019-04-11 | $25.87 | $25.87 | $25.83 | $25.83 | $23.35 | 203 |
2019-04-10 | $25.76 | $25.78 | $25.76 | $25.78 | $23.31 | 235 |
2019-04-09 | $25.70 | $25.70 | $25.61 | $25.61 | $23.16 | 4,892 |
2019-04-08 | $25.92 | $25.92 | $25.92 | $25.92 | $23.43 | 7 |
2019-04-05 | $25.86 | $25.86 | $25.86 | $25.86 | $23.38 | 3 |
2019-04-04 | $25.68 | $25.74 | $25.61 | $25.74 | $23.27 | 3,750 |
2019-04-03 | $25.71 | $25.71 | $25.59 | $25.59 | $23.14 | 3,064 |
2019-04-02 | $25.71 | $25.71 | $25.56 | $25.57 | $23.06 | 590 |
2019-04-01 | $25.48 | $25.60 | $25.48 | $25.60 | $23.09 | 6,746 |
2019-03-29 | $25.18 | $25.25 | $25.18 | $25.22 | $22.75 | 6,784 |
2019-03-28 | $25.14 | $25.14 | $24.97 | $25.11 | $22.65 | 918 |
2019-03-27 | $25.08 | $25.08 | $24.97 | $24.97 | $22.53 | 1,020 |
2019-03-26 | $25.09 | $25.09 | $25.03 | $25.03 | $22.57 | 420 |
2019-03-25 | $24.92 | $24.92 | $24.82 | $24.82 | $22.39 | 134 |
2019-03-22 | $25.03 | $25.03 | $24.83 | $24.83 | $22.39 | 100 |
2019-03-21 | $25.27 | $25.32 | $25.27 | $25.32 | $22.83 | 203 |
2019-03-20 | $25.00 | $25.07 | $24.92 | $24.99 | $22.54 | 509 |
2019-03-19 | $25.37 | $25.37 | $25.16 | $25.16 | $22.70 | 805 |
2019-03-18 | $25.15 | $25.22 | $25.15 | $25.22 | $22.75 | 460 |
2019-03-15 | $25.09 | $25.10 | $25.06 | $25.06 | $22.60 | 1,495 |
2019-03-14 | $25.04 | $25.04 | $24.99 | $24.99 | $22.54 | 170 |
2019-03-13 | $25.08 | $25.08 | $25.02 | $25.04 | $22.58 | 1,822 |
2019-03-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.47 | 1 |
2019-03-11 | $24.70 | $24.86 | $24.66 | $24.86 | $22.42 | 3,647 |
2019-03-08 | $24.38 | $24.48 | $24.38 | $24.48 | $22.08 | 149 |
2019-03-07 | $24.60 | $24.70 | $24.59 | $24.59 | $22.18 | 460 |
2019-03-06 | $24.88 | $24.88 | $24.84 | $24.84 | $22.40 | 212 |
2019-03-05 | $24.98 | $25.00 | $24.96 | $25.00 | $22.55 | 1,006 |
2019-03-04 | $25.00 | $25.03 | $25.00 | $25.03 | $22.52 | 189 |
2019-03-01 | $25.31 | $25.31 | $25.13 | $25.13 | $22.61 | 420 |
2019-02-28 | $24.94 | $24.94 | $24.94 | $24.94 | $22.44 | 6 |
2019-02-27 | $25.03 | $25.03 | $25.01 | $25.02 | $22.51 | 1,462 |
2019-02-26 | $24.98 | $24.98 | $24.98 | $24.98 | $22.48 | 18 |
2019-02-25 | $25.09 | $25.12 | $24.99 | $24.99 | $22.49 | 1,171 |
2019-02-22 | $24.95 | $24.95 | $24.95 | $24.95 | $22.45 | 0 |
2019-02-21 | $25.02 | $25.02 | $24.80 | $24.81 | $22.32 | 1,371 |
2019-02-20 | $24.91 | $24.96 | $24.91 | $24.96 | $22.46 | 2,477 |
2019-02-19 | $24.75 | $24.75 | $24.75 | $24.75 | $22.27 | 2 |
2019-02-15 | $24.67 | $24.67 | $24.67 | $24.67 | $22.19 | 37 |
2019-02-14 | $24.47 | $24.47 | $24.47 | $24.47 | $22.02 | 3 |
2019-02-13 | $24.51 | $24.53 | $24.51 | $24.53 | $22.07 | 579 |
2019-02-12 | $24.45 | $24.45 | $24.40 | $24.40 | $21.96 | 295 |
2019-02-11 | $24.12 | $24.12 | $24.10 | $24.10 | $21.69 | 1,128 |
2019-02-08 | $23.96 | $24.07 | $23.96 | $24.07 | $21.65 | 201 |
2019-02-07 | $24.27 | $24.27 | $24.13 | $24.13 | $21.72 | 400 |
2019-02-06 | $24.36 | $24.39 | $24.36 | $24.39 | $21.95 | 2,000 |
2019-02-05 | $24.43 | $24.43 | $24.37 | $24.39 | $21.94 | 2,712 |
2019-02-04 | $24.36 | $24.36 | $24.36 | $24.36 | $21.87 | 196 |
2019-02-01 | $26.60 | $26.60 | $24.17 | $24.26 | $21.77 | 9,199 |
2019-01-31 | $24.11 | $24.28 | $24.11 | $24.28 | $21.79 | 524 |
2019-01-30 | $24.07 | $24.07 | $24.07 | $24.07 | $21.60 | 0 |
2019-01-29 | $23.88 | $23.88 | $23.88 | $23.88 | $21.43 | 3 |
2019-01-28 | $23.70 | $23.81 | $23.70 | $23.81 | $21.38 | 426 |
2019-01-25 | $23.89 | $23.94 | $23.88 | $23.88 | $21.43 | 630 |
2019-01-24 | $23.58 | $23.58 | $23.58 | $23.58 | $21.16 | 21 |
2019-01-23 | $23.65 | $23.65 | $23.38 | $23.45 | $21.04 | 12,937 |
2019-01-22 | $23.56 | $23.56 | $23.44 | $23.44 | $21.04 | 262 |
2019-01-18 | $23.63 | $23.87 | $23.63 | $23.87 | $21.42 | 237 |
2019-01-17 | $23.20 | $23.40 | $23.20 | $23.40 | $21.00 | 413 |
2019-01-16 | $23.08 | $23.17 | $23.08 | $23.17 | $20.80 | 199 |
2019-01-15 | $23.20 | $23.20 | $23.20 | $23.20 | $20.82 | 154 |
2019-01-14 | $23.15 | $23.15 | $23.10 | $23.10 | $20.73 | 559 |
2019-01-11 | $23.21 | $23.21 | $23.21 | $23.21 | $20.83 | 73 |
2019-01-10 | $23.16 | $23.16 | $23.16 | $23.16 | $20.79 | 5,006 |
2019-01-09 | $23.06 | $23.12 | $23.06 | $23.12 | $20.76 | 433 |
2019-01-08 | $22.82 | $23.01 | $22.77 | $23.01 | $20.65 | 1,593 |
2019-01-07 | $22.87 | $22.90 | $22.82 | $22.82 | $20.48 | 227,602 |
2019-01-04 | $22.52 | $22.52 | $22.52 | $22.52 | $20.22 | 1 |
2019-01-03 | $21.85 | $21.85 | $21.85 | $21.85 | $19.61 | 2 |
2019-01-02 | $22.29 | $22.29 | $22.29 | $22.29 | $20.01 | 46 |
2018-12-31 | $22.14 | $22.14 | $21.65 | $21.65 | $19.43 | 530 |
2018-12-28 | $21.55 | $21.55 | $21.55 | $21.55 | $19.34 | 41 |
2018-12-27 | $22.06 | $22.06 | $22.06 | $22.06 | $19.80 | 1 |
2018-12-26 | $20.93 | $21.92 | $20.93 | $21.92 | $19.68 | 427 |
2018-12-24 | $21.44 | $21.44 | $21.03 | $21.03 | $18.88 | 602 |
2018-12-21 | $21.82 | $21.82 | $21.56 | $21.56 | $19.35 | 300 |
2018-12-20 | $21.77 | $21.77 | $21.77 | $21.77 | $19.54 | 5 |
2018-12-19 | $22.26 | $22.26 | $22.26 | $22.26 | $19.98 | 3 |
2018-12-18 | $22.59 | $22.59 | $22.59 | $22.59 | $20.27 | 1 |
2018-12-17 | $23.07 | $23.07 | $22.59 | $22.59 | $20.27 | 118 |
2018-12-14 | $23.07 | $23.07 | $23.07 | $23.07 | $20.71 | 5 |
2018-12-13 | $23.40 | $23.40 | $23.40 | $23.40 | $21.00 | 0 |
2018-12-12 | $23.51 | $23.51 | $23.51 | $23.51 | $21.10 | 1 |
2018-12-11 | $23.57 | $23.57 | $23.40 | $23.40 | $21.01 | 451 |
2018-12-10 | $23.43 | $23.43 | $23.43 | $23.43 | $21.03 | 12 |
2018-12-07 | $24.69 | $24.69 | $24.69 | $24.69 | $22.17 | 0 |
2018-12-06 | $24.69 | $24.69 | $24.69 | $24.69 | $22.17 | 11 |
2018-12-04 | $24.75 | $24.75 | $24.75 | $24.75 | $22.17 | 0 |
2018-12-03 | $24.75 | $24.75 | $24.75 | $24.75 | $22.17 | 320 |
2018-11-30 | $24.08 | $24.08 | $24.08 | $24.08 | $21.57 | 0 |
2018-11-29 | $24.08 | $24.08 | $24.08 | $24.08 | $21.57 | 50 |
2018-11-28 | $24.08 | $24.08 | $24.08 | $24.08 | $21.57 | 0 |
2018-11-27 | $24.08 | $24.08 | $24.08 | $24.08 | $21.57 | 200 |
2018-11-26 | $23.98 | $23.98 | $23.98 | $23.98 | $21.48 | 0 |
2018-11-23 | $23.98 | $23.98 | $23.98 | $23.98 | $21.48 | 125 |
2018-11-21 | $23.98 | $23.98 | $23.98 | $23.98 | $21.48 | 12 |
2018-11-20 | $24.43 | $24.43 | $24.43 | $24.43 | $21.88 | 3 |
2018-11-19 | $24.43 | $24.43 | $24.43 | $24.43 | $21.88 | 253 |
2018-11-16 | $24.58 | $24.58 | $24.58 | $24.58 | $22.01 | 25 |
2018-11-15 | $24.58 | $24.58 | $24.58 | $24.58 | $22.01 | 0 |
2018-11-14 | $24.58 | $24.58 | $24.58 | $24.58 | $22.01 | 196 |
2018-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.39 | 0 |
2018-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.39 | 0 |
2018-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.39 | 12 |
2018-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.39 | 703 |
2018-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.49 | 0 |
2018-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.49 | 0 |
2018-11-05 | $23.94 | $23.94 | $23.94 | $23.94 | $21.44 | 0 |
2018-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.44 | 97 |
2018-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.44 | 0 |
2018-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $21.44 | 55 |
2018-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.44 | 10 |
2018-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $21.44 | 349 |
2018-10-26 | $24.25 | $24.25 | $24.25 | $24.25 | $21.67 | 1 |
2018-10-25 | $24.25 | $24.25 | $24.25 | $24.25 | $21.67 | 4 |
2018-10-24 | $24.25 | $24.25 | $24.25 | $24.25 | $21.67 | 3 |
2018-10-23 | $24.25 | $24.25 | $24.25 | $24.25 | $21.67 | 400 |
2018-10-22 | $24.45 | $24.45 | $24.45 | $24.45 | $21.85 | 1 |
2018-10-19 | $24.17 | $24.17 | $24.17 | $24.17 | $21.60 | 3 |
2018-10-18 | $24.17 | $24.17 | $24.17 | $24.17 | $21.60 | 119 |
2018-10-17 | $24.17 | $24.17 | $24.17 | $24.17 | $21.60 | 11 |
2018-10-16 | $24.17 | $24.17 | $24.17 | $24.17 | $21.60 | 0 |
2018-10-15 | $24.17 | $24.17 | $24.17 | $24.17 | $21.60 | 100 |
2018-10-12 | $24.62 | $24.62 | $24.62 | $24.62 | $22.00 | 103 |
2018-10-11 | $25.64 | $25.64 | $25.64 | $25.64 | $22.91 | 0 |
2018-10-10 | $25.64 | $25.64 | $25.64 | $25.64 | $22.91 | 1 |
2018-10-09 | $25.64 | $25.64 | $25.64 | $25.64 | $22.91 | 400 |
2018-10-08 | $25.63 | $25.63 | $25.63 | $25.63 | $22.90 | 9 |
2018-10-05 | $25.64 | $25.64 | $25.64 | $25.64 | $22.91 | 125 |
2018-10-04 | $25.80 | $25.80 | $25.80 | $25.80 | $23.05 | 25 |
2018-10-03 | $25.80 | $25.80 | $25.80 | $25.80 | $23.05 | 100 |
2018-10-02 | $25.85 | $25.85 | $25.85 | $25.85 | $23.05 | 0 |
2018-10-01 | $25.83 | $25.85 | $25.83 | $25.85 | $23.05 | 420 |
2018-09-28 | $25.75 | $25.80 | $25.75 | $25.80 | $23.00 | 602 |
2018-09-27 | $26.02 | $26.02 | $26.02 | $26.02 | $23.20 | 2 |
2018-09-26 | $26.02 | $26.02 | $26.02 | $26.02 | $23.20 | 100 |
2018-09-25 | $26.14 | $26.14 | $26.14 | $26.14 | $23.30 | 6 |
2018-09-24 | $26.14 | $26.14 | $26.14 | $26.14 | $23.30 | 4 |
2018-09-21 | $26.14 | $26.14 | $26.14 | $26.14 | $23.30 | 7 |
2018-09-20 | $25.89 | $25.89 | $25.89 | $25.89 | $23.08 | 5 |
2018-09-19 | $25.89 | $25.89 | $25.89 | $25.89 | $23.08 | 4 |
2018-09-18 | $25.89 | $25.89 | $25.89 | $25.89 | $23.08 | 500 |
2018-09-17 | $25.86 | $25.86 | $25.86 | $25.86 | $23.06 | 4 |
2018-09-14 | $25.86 | $25.86 | $25.86 | $25.86 | $23.06 | 24 |
2018-09-13 | $25.86 | $25.86 | $25.86 | $25.86 | $23.06 | 44 |
2018-09-12 | $25.86 | $25.86 | $25.86 | $25.86 | $23.06 | 6 |
2018-09-11 | $25.86 | $25.86 | $25.86 | $25.86 | $23.06 | 20 |
2018-09-10 | $25.86 | $25.86 | $25.86 | $25.86 | $23.06 | 100 |
2018-09-07 | $25.81 | $25.81 | $25.81 | $25.81 | $23.01 | 82 |
2018-09-06 | $25.93 | $25.93 | $25.93 | $25.93 | $23.12 | 4 |
2018-09-05 | $25.99 | $25.99 | $25.99 | $25.99 | $23.12 | 25 |
2018-09-04 | $25.99 | $25.99 | $25.99 | $25.99 | $23.12 | 0 |
2018-08-31 | $25.99 | $25.99 | $25.99 | $25.99 | $23.12 | 52 |
2018-08-30 | $25.99 | $25.99 | $25.99 | $25.99 | $23.12 | 200 |
2018-08-29 | $25.87 | $25.87 | $25.87 | $25.87 | $23.01 | 32 |
2018-08-28 | $25.87 | $25.87 | $25.87 | $25.87 | $23.01 | 6 |
2018-08-27 | $25.87 | $25.87 | $25.87 | $25.87 | $23.01 | 2 |
2018-08-24 | $25.87 | $25.87 | $25.87 | $25.87 | $23.01 | 167 |
2018-08-23 | $25.89 | $25.89 | $25.89 | $25.89 | $23.03 | 6 |
2018-08-22 | $25.89 | $25.89 | $25.89 | $25.89 | $23.03 | 200 |
2018-08-21 | $25.97 | $25.98 | $25.88 | $25.88 | $23.02 | 5,962 |
2018-08-20 | $25.89 | $25.89 | $25.89 | $25.89 | $23.03 | 167 |
2018-08-17 | $25.61 | $25.61 | $25.61 | $25.61 | $22.78 | 8 |
2018-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.69 | 101 |
2018-08-15 | $25.31 | $25.31 | $25.31 | $25.31 | $22.52 | 5 |
2018-08-14 | $25.37 | $25.51 | $25.37 | $25.48 | $22.66 | 1,603 |
2018-08-13 | $25.43 | $25.43 | $25.43 | $25.43 | $22.62 | 54 |
2018-08-10 | $25.32 | $25.36 | $25.32 | $25.36 | $22.56 | 201 |
2018-08-09 | $25.54 | $25.54 | $25.54 | $25.54 | $22.72 | 94 |
2018-08-08 | $25.54 | $25.54 | $25.54 | $25.54 | $22.72 | 0 |
2018-08-07 | $25.52 | $25.56 | $25.52 | $25.54 | $22.72 | 504 |
2018-08-06 | $25.40 | $25.45 | $25.40 | $25.45 | $22.64 | 1,342 |
2018-08-03 | $25.42 | $25.42 | $25.42 | $25.42 | $22.61 | 176 |
2018-08-02 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 10 |
2018-08-01 | $25.43 | $25.43 | $25.43 | $25.43 | $22.57 | 100 |
2018-07-31 | $25.49 | $25.49 | $25.49 | $25.49 | $22.63 | 55 |
2018-07-30 | $25.34 | $25.36 | $25.34 | $25.36 | $22.51 | 320 |
2018-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $22.41 | 200 |
2018-07-26 | $25.36 | $25.36 | $25.36 | $25.36 | $22.51 | 145 |
2018-07-25 | $25.02 | $25.02 | $25.02 | $25.02 | $22.21 | 120 |
2018-07-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.08 | 2,500 |
2018-07-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.08 | 200 |
2018-07-20 | $24.94 | $24.94 | $24.93 | $24.93 | $22.12 | 242 |
2018-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.19 | 117 |
2018-07-18 | $24.93 | $24.93 | $24.93 | $24.93 | $22.13 | 62 |
2018-07-17 | $24.93 | $24.93 | $24.93 | $24.93 | $22.13 | 100 |
Global X S&P 500 Quality Dividend ETF (QDIV) News Headlines
Recent Global X S&P 500 Quality Dividend ETF (QDIV) News
Similar Companies to Global X S&P 500 Quality Dividend ETF (QDIV) 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 | -- | -- | -- |