American Century Quality Diversified International ETF (QINT) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.07 ($-0.15) -0.28%
American Century Quality Diversified International ETF - Daily Information
Click for more stock information on American Century Quality Diversified International ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.83 |
Previous Close | $54.07 |
High | $54.23 |
Low | $53.58 |
Adjusted Open | $53.83 |
Previous Adjusted Close | $54.07 |
Adjusted High | $54.23 |
Adjusted Low | $53.58 |
About American Century Quality Diversified International ETF (QINT)
Under normal market conditions, the fund invests at least 80% of its assets, exclusive of collateral held from securities lending, in the component securities of the underlying index. The Index is a rules-based index maintained by Alpha Vee Solutions, Inc. (the index provider). The Index is designed to select securities with attractive growth, valuation, and quality fundamentals. The universe of the Index is comprised of large- and mid-capitalization equity securities of global issuers in developed and emerging markets, excluding the United States. To construct the Index, the index provider first screens the underlying universe, selecting securities with higher profitability, return on assets, return on equity, and gross margins. The index provider next determines a growth score and a value score for each selected security. The growth scores are based on sales, earnings, operating income, profitability and cash flows. The value scores are based on value, earnings yield, dividend yield, and cash flow metrics. The index provider then weights each security based on a combined growth and value score. Though component securities of the Index may change from time to time, the index typically consists of 300–500 securities and, as of September 30, 2019, the market capitalization range of the Index was approximately $4.0 billion and larger.For purposes of investing at least 80% of its assets in securities included in the Index, the fund may invest in depositary receipts representing securities included in the Index or securities representing depositary receipts included in the Index.The Index and the fund are rebalanced monthly and reconstituted quarterly.The fund may use a “representative sampling” strategy with respect to its Index instead of a replication strategy. For example, the fund may use such strategy when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Index or, in certain instances, when a component security becomes temporarily illiquid, unavailable or less liquid. To the extent the fund uses representative sampling, the advisor invests in what it believes to be a representative sample of the component securities in the Index using quantitative analytical procedures to give the fund’s portfolio an investment profile similar to that of its Index. The fund also may realize savings in transaction costs or other efficiencies by investing up to 20% of its assets in securities or instruments not included in the Index but which the advisor believes will help the fund track the Index. In addition, the fund may use futures contracts to invest cash balances, simulate investments in the underlying index, facilitate trading or minimize transaction costs. The portfolio managers may also use futures contracts to seek to reduce the fund’s tracking error relative to the Index. The fund may concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to the extent that the Index is concentrated. If the Index has high portfolio turnover, the fund may also have high portfolio turnover. This may cause higher transaction costs and may affect performance. It may also result in the realization and distribution of capital gains.
Invest in American Century Quality Diversified International ETF (QINT)
Historical Stock Data for American Century Quality Diversified International ETF (QINT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $53.83 | $54.23 | $53.58 | $54.07 | $54.07 | 16,477 |
2025-04-29 | $54.06 | $54.24 | $54.00 | $54.22 | $54.22 | 15,521 |
2025-04-28 | $53.59 | $54.01 | $53.59 | $53.96 | $53.96 | 8,650 |
2025-04-25 | $53.25 | $53.59 | $53.25 | $53.52 | $53.52 | 8,194 |
2025-04-24 | $53.10 | $53.43 | $53.05 | $53.43 | $53.43 | 12,490 |
2025-04-23 | $52.89 | $53.22 | $52.65 | $52.70 | $52.70 | 12,581 |
2025-04-22 | $52.40 | $52.76 | $52.23 | $52.58 | $52.58 | 21,356 |
2025-04-21 | $51.91 | $51.99 | $51.21 | $51.51 | $51.51 | 11,723 |
2025-04-17 | $51.67 | $52.19 | $51.64 | $51.92 | $51.92 | 21,670 |
2025-04-16 | $51.58 | $51.81 | $51.20 | $51.33 | $51.33 | 563,418 |
2025-04-15 | $51.56 | $51.76 | $51.39 | $51.56 | $51.56 | 13,434 |
2025-04-14 | $51.56 | $51.56 | $50.59 | $51.02 | $51.02 | 9,251 |
2025-04-11 | $49.44 | $50.37 | $49.31 | $50.37 | $50.37 | 14,976 |
2025-04-10 | $49.25 | $49.33 | $48.33 | $49.17 | $49.17 | 25,815 |
2025-04-09 | $46.45 | $50.02 | $46.29 | $49.92 | $49.92 | 197,875 |
2025-04-08 | $48.26 | $48.27 | $46.03 | $46.54 | $46.54 | 132,679 |
2025-04-07 | $46.20 | $47.89 | $45.91 | $46.79 | $46.79 | 51,916 |
2025-04-04 | $48.97 | $48.97 | $47.47 | $47.59 | $47.59 | 20,040 |
2025-04-03 | $51.51 | $51.51 | $50.86 | $50.97 | $50.97 | 22,567 |
2025-04-02 | $51.57 | $52.13 | $51.53 | $52.09 | $52.09 | 46,982 |
2025-04-01 | $51.89 | $52.06 | $51.58 | $51.91 | $51.91 | 25,931 |
2025-03-31 | $51.50 | $51.86 | $51.32 | $51.82 | $51.82 | 13,857 |
2025-03-28 | $52.48 | $52.48 | $52.19 | $52.21 | $52.21 | 78,499 |
2025-03-27 | $52.61 | $52.90 | $52.53 | $52.81 | $52.81 | 49,122 |
2025-03-26 | $53.11 | $53.20 | $52.70 | $52.73 | $52.73 | 21,501 |
2025-03-25 | $53.47 | $53.53 | $53.35 | $53.46 | $53.46 | 30,600 |
2025-03-24 | $52.98 | $53.12 | $52.90 | $53.04 | $53.04 | 25,645 |
2025-03-21 | $52.93 | $53.04 | $52.77 | $52.97 | $52.97 | 13,375 |
2025-03-20 | $53.03 | $53.37 | $53.03 | $53.27 | $53.27 | 19,286 |
2025-03-19 | $53.50 | $53.93 | $53.50 | $53.84 | $53.84 | 80,598 |
2025-03-18 | $53.60 | $53.70 | $53.34 | $53.61 | $53.61 | 676,698 |
2025-03-17 | $53.18 | $53.66 | $53.18 | $53.62 | $53.62 | 14,488 |
2025-03-14 | $52.61 | $53.00 | $52.61 | $53.00 | $53.00 | 23,528 |
2025-03-13 | $52.14 | $52.23 | $51.86 | $51.99 | $51.99 | 8,639 |
2025-03-12 | $52.39 | $52.58 | $52.08 | $52.37 | $52.37 | 101,670 |
2025-03-11 | $52.20 | $52.26 | $51.64 | $52.07 | $52.07 | 17,492 |
2025-03-10 | $52.62 | $52.67 | $51.92 | $52.23 | $52.23 | 30,820 |
2025-03-07 | $52.99 | $53.53 | $52.95 | $53.53 | $53.53 | 18,916 |
2025-03-06 | $53.05 | $53.45 | $52.82 | $52.85 | $52.85 | 511,930 |
2025-03-05 | $52.67 | $53.37 | $52.67 | $53.30 | $53.30 | 17,595 |
2025-03-04 | $51.65 | $52.47 | $51.27 | $51.98 | $51.98 | 16,999 |
2025-03-03 | $52.59 | $52.69 | $51.84 | $52.10 | $52.10 | 15,097 |
2025-02-28 | $51.35 | $51.57 | $51.08 | $51.57 | $51.57 | 28,671 |
2025-02-27 | $51.93 | $51.94 | $51.48 | $51.56 | $51.56 | 9,463 |
2025-02-26 | $52.20 | $52.51 | $52.05 | $52.19 | $52.19 | 18,888 |
2025-02-25 | $52.17 | $52.18 | $51.84 | $52.10 | $52.10 | 14,647 |
2025-02-24 | $51.72 | $51.86 | $51.43 | $51.56 | $51.56 | 11,842 |
2025-02-21 | $51.96 | $51.96 | $51.47 | $51.54 | $51.54 | 9,665 |
2025-02-20 | $51.88 | $51.94 | $51.65 | $51.94 | $51.94 | 14,468 |
2025-02-19 | $51.75 | $51.81 | $51.60 | $51.81 | $51.81 | 31,190 |
2025-02-18 | $52.05 | $52.33 | $52.05 | $52.31 | $52.31 | 93,744 |
2025-02-14 | $51.89 | $52.02 | $51.74 | $51.77 | $51.77 | 75,139 |
2025-02-13 | $51.31 | $51.83 | $51.29 | $51.73 | $51.73 | 153,716 |
2025-02-12 | $50.80 | $51.43 | $50.79 | $51.32 | $51.32 | 24,240 |
2025-02-11 | $50.85 | $51.26 | $50.85 | $51.17 | $51.17 | 44,778 |
2025-02-10 | $50.77 | $50.90 | $50.77 | $50.84 | $50.84 | 23,137 |
2025-02-07 | $50.93 | $50.93 | $50.45 | $50.53 | $50.53 | 16,211 |
2025-02-06 | $50.84 | $50.98 | $50.84 | $50.95 | $50.95 | 6,743 |
2025-02-05 | $50.46 | $50.72 | $50.37 | $50.71 | $50.71 | 24,399 |
2025-02-04 | $49.82 | $50.29 | $49.82 | $50.28 | $50.28 | 20,638 |
2025-02-03 | $49.27 | $49.72 | $49.08 | $49.60 | $49.60 | 13,254 |
2025-01-31 | $50.52 | $50.84 | $50.09 | $50.21 | $50.21 | 11,154 |
2025-01-30 | $50.57 | $50.96 | $50.51 | $50.69 | $50.69 | 9,337 |
2025-01-29 | $50.03 | $50.19 | $49.93 | $50.11 | $50.11 | 6,459 |
2025-01-28 | $49.89 | $50.00 | $49.75 | $49.98 | $49.98 | 6,696 |
2025-01-27 | $49.97 | $50.06 | $49.85 | $50.01 | $50.01 | 11,466 |
2025-01-24 | $50.08 | $50.29 | $50.08 | $50.19 | $50.19 | 5,760 |
2025-01-23 | $49.73 | $50.00 | $49.67 | $50.00 | $50.00 | 7,350 |
2025-01-22 | $49.76 | $49.76 | $49.56 | $49.57 | $49.57 | 4,438 |
2025-01-21 | $49.32 | $49.71 | $49.32 | $49.71 | $49.71 | 4,236 |
2025-01-17 | $48.63 | $48.86 | $48.63 | $48.69 | $48.69 | 4,652 |
2025-01-16 | $48.38 | $48.58 | $48.36 | $48.50 | $48.50 | 9,819 |
2025-01-15 | $48.35 | $48.41 | $48.15 | $48.40 | $48.40 | 11,193 |
2025-01-14 | $47.57 | $47.81 | $47.51 | $47.81 | $47.81 | 12,346 |
2025-01-13 | $47.23 | $47.52 | $47.23 | $47.52 | $47.52 | 14,025 |
2025-01-10 | $47.98 | $47.98 | $47.59 | $47.70 | $47.70 | 26,474 |
2025-01-08 | $48.13 | $48.36 | $48.02 | $48.36 | $48.36 | 25,819 |
2025-01-07 | $48.43 | $48.57 | $48.31 | $48.34 | $48.34 | 10,174 |
2025-01-06 | $48.35 | $48.59 | $48.32 | $48.41 | $48.41 | 7,435 |
2025-01-03 | $47.92 | $48.03 | $47.74 | $48.02 | $48.02 | 9,229 |
2025-01-02 | $47.89 | $47.99 | $47.62 | $47.76 | $47.76 | 12,893 |
2024-12-31 | $48.00 | $48.03 | $47.80 | $47.83 | $47.83 | 6,621 |
2024-12-30 | $47.95 | $48.04 | $47.69 | $47.95 | $47.95 | 22,561 |
2024-12-27 | $48.05 | $48.21 | $48.02 | $48.16 | $48.16 | 4,613 |
2024-12-26 | $48.19 | $48.33 | $48.16 | $48.29 | $48.29 | 10,730 |
2024-12-24 | $47.83 | $48.08 | $47.83 | $48.08 | $48.08 | 7,149 |
2024-12-23 | $47.67 | $47.99 | $47.49 | $47.97 | $47.97 | 40,626 |
2024-12-20 | $47.13 | $47.94 | $47.11 | $47.67 | $47.67 | 68,465 |
2024-12-19 | $47.91 | $47.91 | $47.54 | $47.57 | $47.57 | 10,938 |
2024-12-18 | $48.90 | $48.93 | $47.61 | $47.61 | $47.61 | 19,267 |
2024-12-17 | $48.91 | $49.00 | $48.84 | $48.84 | $48.84 | 13,371 |
2024-12-16 | $49.67 | $49.95 | $49.67 | $49.76 | $49.12 | 7,621 |
2024-12-13 | $50.08 | $50.10 | $49.77 | $49.89 | $49.25 | 7,048 |
2024-12-12 | $50.26 | $50.27 | $49.95 | $49.96 | $49.32 | 53,556 |
2024-12-11 | $50.36 | $50.53 | $50.29 | $50.49 | $49.84 | 19,580 |
2024-12-10 | $50.35 | $50.35 | $50.20 | $50.20 | $49.55 | 5,850 |
2024-12-09 | $50.87 | $50.87 | $50.47 | $50.47 | $49.82 | 8,413 |
2024-12-06 | $50.98 | $50.98 | $50.62 | $50.72 | $50.72 | 14,078 |
2024-12-05 | $50.68 | $50.85 | $50.68 | $50.74 | $50.74 | 3,966 |
2024-12-04 | $50.45 | $50.56 | $50.39 | $50.49 | $50.49 | 15,569 |
2024-12-03 | $50.39 | $50.49 | $50.29 | $50.42 | $50.42 | 9,425 |
2024-12-02 | $49.87 | $50.09 | $49.72 | $50.06 | $50.06 | 7,984 |
2024-11-29 | $49.41 | $49.92 | $49.41 | $49.92 | $49.92 | 5,393 |
2024-11-27 | $49.23 | $49.35 | $49.18 | $49.27 | $49.27 | 5,472 |
2024-11-26 | $49.19 | $49.24 | $48.96 | $49.08 | $49.08 | 6,945 |
2024-11-25 | $49.43 | $49.53 | $49.31 | $49.39 | $49.39 | 9,388 |
2024-11-22 | $48.84 | $49.20 | $48.84 | $49.12 | $49.12 | 11,371 |
2024-11-21 | $48.77 | $49.05 | $48.77 | $49.00 | $49.00 | 12,226 |
2024-11-20 | $48.71 | $48.85 | $48.55 | $48.85 | $48.85 | 5,686 |
2024-11-19 | $48.44 | $49.03 | $48.44 | $49.03 | $49.03 | 4,976 |
2024-11-18 | $48.70 | $49.05 | $48.70 | $49.01 | $49.01 | 8,627 |
2024-11-15 | $48.81 | $48.92 | $48.62 | $48.75 | $48.75 | 18,487 |
2024-11-14 | $49.10 | $49.25 | $48.83 | $48.83 | $48.83 | 16,022 |
2024-11-13 | $48.92 | $49.06 | $48.74 | $48.88 | $48.88 | 15,785 |
2024-11-12 | $49.66 | $49.66 | $49.06 | $49.19 | $49.19 | 12,716 |
2024-11-11 | $49.92 | $50.14 | $49.90 | $49.99 | $49.99 | 15,570 |
2024-11-08 | $50.01 | $50.01 | $49.67 | $49.89 | $49.89 | 12,381 |
2024-11-07 | $50.26 | $50.65 | $50.26 | $50.54 | $50.54 | 23,535 |
2024-11-06 | $49.73 | $49.88 | $49.54 | $49.84 | $49.84 | 13,928 |
2024-11-05 | $50.07 | $50.45 | $50.03 | $50.35 | $50.35 | 16,928 |
2024-11-04 | $49.91 | $50.16 | $49.71 | $49.82 | $49.82 | 23,064 |
2024-11-01 | $49.98 | $49.98 | $49.70 | $49.72 | $49.72 | 14,039 |
2024-10-31 | $49.61 | $49.78 | $49.32 | $49.60 | $49.60 | 159,222 |
2024-10-30 | $49.94 | $50.23 | $49.94 | $50.05 | $50.05 | 14,787 |
2024-10-29 | $50.28 | $50.35 | $50.12 | $50.27 | $50.27 | 8,645 |
2024-10-28 | $50.23 | $50.48 | $50.23 | $50.45 | $50.45 | 3,334 |
2024-10-25 | $50.19 | $50.24 | $49.90 | $49.97 | $49.97 | 3,130 |
2024-10-24 | $50.08 | $50.11 | $49.84 | $50.06 | $50.06 | 5,840 |
2024-10-23 | $49.87 | $49.97 | $49.63 | $49.85 | $49.85 | 5,472 |
2024-10-22 | $50.22 | $50.34 | $50.22 | $50.34 | $50.34 | 3,574 |
2024-10-21 | $50.84 | $50.84 | $50.53 | $50.58 | $50.58 | 2,850 |
2024-10-18 | $50.97 | $51.12 | $50.97 | $51.12 | $51.12 | 3,939 |
2024-10-17 | $50.91 | $50.91 | $50.77 | $50.84 | $50.84 | 3,719 |
2024-10-16 | $50.87 | $50.92 | $50.82 | $50.91 | $50.91 | 8,184 |
2024-10-15 | $51.25 | $51.25 | $50.73 | $50.79 | $50.79 | 4,234 |
2024-10-14 | $51.33 | $51.38 | $51.32 | $51.38 | $51.38 | 3,764 |
2024-10-11 | $51.00 | $51.32 | $51.00 | $51.29 | $51.29 | 9,253 |
2024-10-10 | $50.95 | $51.07 | $50.84 | $51.07 | $51.07 | 12,787 |
2024-10-09 | $50.85 | $51.08 | $50.85 | $51.06 | $51.06 | 4,105 |
2024-10-08 | $50.96 | $51.02 | $50.80 | $51.01 | $51.01 | 7,486 |
2024-10-07 | $51.05 | $51.11 | $50.84 | $50.95 | $50.95 | 2,456 |
2024-10-04 | $51.00 | $51.29 | $51.00 | $51.29 | $51.29 | 3,246 |
2024-10-03 | $51.02 | $51.04 | $50.82 | $51.03 | $51.03 | 9,583 |
2024-10-02 | $51.32 | $51.34 | $51.15 | $51.24 | $51.24 | 26,834 |
2024-10-01 | $51.74 | $51.74 | $51.08 | $51.38 | $51.38 | 11,456 |
2024-09-30 | $51.76 | $51.85 | $51.54 | $51.69 | $51.69 | 104,221 |
2024-09-27 | $52.02 | $52.13 | $51.65 | $51.65 | $51.65 | 9,463 |
2024-09-26 | $51.95 | $52.09 | $51.84 | $52.06 | $52.06 | 6,055 |
2024-09-25 | $51.57 | $51.57 | $51.12 | $51.12 | $51.12 | 9,378 |
2024-09-24 | $51.27 | $51.46 | $51.19 | $51.43 | $51.43 | 10,221 |
2024-09-23 | $50.97 | $51.28 | $50.97 | $51.17 | $51.17 | 24,465 |
2024-09-20 | $51.07 | $51.07 | $50.78 | $50.94 | $50.94 | 493,302 |
2024-09-19 | $51.19 | $51.41 | $51.09 | $51.34 | $51.34 | 8,866 |
2024-09-18 | $50.53 | $51.03 | $50.40 | $50.45 | $50.45 | 4,656 |
2024-09-17 | $50.74 | $50.76 | $50.48 | $50.49 | $50.49 | 24,461 |
2024-09-16 | $50.57 | $50.78 | $50.48 | $50.78 | $50.78 | 7,562 |
2024-09-13 | $50.54 | $50.54 | $50.29 | $50.39 | $50.39 | 2,135 |
2024-09-12 | $49.76 | $50.19 | $49.76 | $50.19 | $50.19 | 2,210 |
2024-09-11 | $49.52 | $49.78 | $49.10 | $49.78 | $49.78 | 8,860 |
2024-09-10 | $49.56 | $49.56 | $49.19 | $49.54 | $49.54 | 2,984 |
2024-09-09 | $49.86 | $50.04 | $49.76 | $49.76 | $49.76 | 4,296 |
2024-09-06 | $50.12 | $50.12 | $49.29 | $49.29 | $49.29 | 5,429 |
2024-09-05 | $50.36 | $50.40 | $50.16 | $50.24 | $50.24 | 4,998 |
2024-09-04 | $50.26 | $50.34 | $50.18 | $50.26 | $50.26 | 3,673 |
2024-09-03 | $51.04 | $51.04 | $50.37 | $50.37 | $50.37 | 6,769 |
2024-08-30 | $51.44 | $51.44 | $51.11 | $51.39 | $51.39 | 7,868 |
2024-08-29 | $51.30 | $51.47 | $51.22 | $51.22 | $51.22 | 1,722 |
2024-08-28 | $51.15 | $51.24 | $50.85 | $50.96 | $50.96 | 5,848 |
2024-08-27 | $51.20 | $51.41 | $51.20 | $51.36 | $51.36 | 2,205 |
2024-08-26 | $51.16 | $51.19 | $51.08 | $51.10 | $51.10 | 13,290 |
2024-08-23 | $50.78 | $51.35 | $50.78 | $51.34 | $51.34 | 6,212 |
2024-08-22 | $50.75 | $50.76 | $50.35 | $50.39 | $50.39 | 5,404 |
2024-08-21 | $50.43 | $50.72 | $50.43 | $50.70 | $50.70 | 5,474 |
2024-08-20 | $50.31 | $50.33 | $50.13 | $50.27 | $50.27 | 10,783 |
2024-08-19 | $50.26 | $50.41 | $50.25 | $50.33 | $50.33 | 16,239 |
2024-08-16 | $49.63 | $49.89 | $49.61 | $49.86 | $49.86 | 5,285 |
2024-08-15 | $49.32 | $49.64 | $49.32 | $49.56 | $49.56 | 63,375 |
2024-08-14 | $48.86 | $48.99 | $48.82 | $48.99 | $48.99 | 11,424 |
2024-08-13 | $48.36 | $48.82 | $48.33 | $48.82 | $48.82 | 5,416 |
2024-08-12 | $47.92 | $48.11 | $47.88 | $48.00 | $48.00 | 7,282 |
2024-08-09 | $47.71 | $47.95 | $47.71 | $47.95 | $47.95 | 5,692 |
2024-08-08 | $47.36 | $47.76 | $47.32 | $47.74 | $47.74 | 14,715 |
2024-08-07 | $47.56 | $47.64 | $46.77 | $46.77 | $46.77 | 12,395 |
2024-08-06 | $46.34 | $46.94 | $46.18 | $46.67 | $46.67 | 22,922 |
2024-08-05 | $45.72 | $46.63 | $45.72 | $46.45 | $46.45 | 16,487 |
2024-08-02 | $47.73 | $47.73 | $47.28 | $47.59 | $47.59 | 5,953 |
2024-08-01 | $49.15 | $49.15 | $48.23 | $48.38 | $48.38 | 5,208 |
2024-07-31 | $49.78 | $49.94 | $49.74 | $49.83 | $49.83 | 5,816 |
2024-07-30 | $49.24 | $49.24 | $49.03 | $49.10 | $49.10 | 4,683 |
2024-07-29 | $49.16 | $49.16 | $48.99 | $49.08 | $49.08 | 8,347 |
2024-07-26 | $49.04 | $49.34 | $49.04 | $49.27 | $49.27 | 9,604 |
2024-07-25 | $48.72 | $49.13 | $48.47 | $48.75 | $48.75 | 6,648 |
2024-07-24 | $49.46 | $49.54 | $49.09 | $49.09 | $49.09 | 2,134 |
2024-07-23 | $49.68 | $49.76 | $49.68 | $49.70 | $49.70 | 1,479 |
2024-07-22 | $49.88 | $49.97 | $49.69 | $49.97 | $49.97 | 4,612 |
2024-07-19 | $49.58 | $49.58 | $49.46 | $49.46 | $49.46 | 2,368 |
2024-07-18 | $50.07 | $50.12 | $49.64 | $49.73 | $49.73 | 5,423 |
2024-07-17 | $50.27 | $50.37 | $50.14 | $50.22 | $50.22 | 4,815 |
2024-07-16 | $50.10 | $50.51 | $50.10 | $50.51 | $50.51 | 18,472 |
2024-07-15 | $50.31 | $50.33 | $50.08 | $50.08 | $50.08 | 11,870 |
2024-07-12 | $50.35 | $50.64 | $50.35 | $50.43 | $50.43 | 2,623 |
2024-07-11 | $50.14 | $50.15 | $49.97 | $50.03 | $50.03 | 17,487 |
2024-07-10 | $49.50 | $49.85 | $49.46 | $49.85 | $49.85 | 26,611 |
2024-07-09 | $49.24 | $49.24 | $49.13 | $49.20 | $49.20 | 1,929 |
2024-07-08 | $49.53 | $49.60 | $49.32 | $49.37 | $49.37 | 3,465 |
2024-07-05 | $49.24 | $49.51 | $49.24 | $49.51 | $49.51 | 4,515 |
2024-07-03 | $49.06 | $49.26 | $49.06 | $49.22 | $49.22 | 4,143 |
2024-07-02 | $48.49 | $48.72 | $48.46 | $48.72 | $48.72 | 18,672 |
2024-07-01 | $48.85 | $48.86 | $48.53 | $48.62 | $48.62 | 3,114 |
2024-06-28 | $48.71 | $48.71 | $48.39 | $48.51 | $48.51 | 97,562 |
2024-06-27 | $48.66 | $48.75 | $48.46 | $48.57 | $48.57 | 2,105 |
2024-06-26 | $48.47 | $48.57 | $48.39 | $48.55 | $48.55 | 36,839 |
2024-06-25 | $48.74 | $48.91 | $48.63 | $48.86 | $48.86 | 8,816 |
2024-06-24 | $48.81 | $48.94 | $48.81 | $48.83 | $48.83 | 2,654 |
2024-06-21 | $49.47 | $49.49 | $49.31 | $49.44 | $48.41 | 5,017 |
2024-06-20 | $49.65 | $49.84 | $49.65 | $49.79 | $48.76 | 7,472 |
2024-06-18 | $49.58 | $49.75 | $49.56 | $49.69 | $48.66 | 3,330 |
2024-06-17 | $49.11 | $49.49 | $49.09 | $49.43 | $49.43 | 15,575 |
2024-06-14 | $49.33 | $49.33 | $49.16 | $49.30 | $49.30 | 596,482 |
2024-06-13 | $50.26 | $50.26 | $49.75 | $49.89 | $49.89 | 3,504 |
2024-06-12 | $50.72 | $50.89 | $50.46 | $50.56 | $50.56 | 6,319 |
2024-06-11 | $50.08 | $50.08 | $49.86 | $49.99 | $49.99 | 8,924 |
2024-06-10 | $50.24 | $50.52 | $50.13 | $50.52 | $50.52 | 360,565 |
2024-06-07 | $50.67 | $50.71 | $50.46 | $50.48 | $50.48 | 3,786 |
2024-06-06 | $50.91 | $50.97 | $50.82 | $50.97 | $50.97 | 354,508 |
2024-06-05 | $50.94 | $50.94 | $50.61 | $50.86 | $50.86 | 2,842 |
2024-06-04 | $50.77 | $50.77 | $50.49 | $50.66 | $50.66 | 4,505 |
2024-06-03 | $50.90 | $50.94 | $50.68 | $50.86 | $50.86 | 13,687 |
2024-05-31 | $50.46 | $50.72 | $50.43 | $50.72 | $50.72 | 6,414 |
2024-05-30 | $50.29 | $50.41 | $50.26 | $50.29 | $50.29 | 30,337 |
2024-05-29 | $50.11 | $50.11 | $49.88 | $49.89 | $49.89 | 2,633 |
2024-05-28 | $50.65 | $50.79 | $50.60 | $50.67 | $50.67 | 6,405 |
2024-05-24 | $50.56 | $50.72 | $50.56 | $50.68 | $50.68 | 207,641 |
2024-05-23 | $50.56 | $50.64 | $50.24 | $50.24 | $50.24 | 2,482 |
2024-05-22 | $50.56 | $50.61 | $50.45 | $50.49 | $50.49 | 2,018 |
2024-05-21 | $50.97 | $51.00 | $50.90 | $50.97 | $50.97 | 5,039 |
2024-05-20 | $51.05 | $51.12 | $51.01 | $51.01 | $51.01 | 4,482 |
2024-05-17 | $50.84 | $51.01 | $50.84 | $50.92 | $50.92 | 12,960 |
2024-05-16 | $50.98 | $50.98 | $50.81 | $50.83 | $50.83 | 8,197 |
2024-05-15 | $50.74 | $51.01 | $50.74 | $51.01 | $51.01 | 3,950 |
2024-05-14 | $50.35 | $50.54 | $50.32 | $50.54 | $50.54 | 10,056 |
2024-05-13 | $50.31 | $50.31 | $50.13 | $50.16 | $50.16 | 9,343 |
2024-05-10 | $50.09 | $50.10 | $50.03 | $50.07 | $50.07 | 5,125 |
2024-05-09 | $49.89 | $49.90 | $49.80 | $49.90 | $49.90 | 6,005 |
2024-05-08 | $49.49 | $49.63 | $49.49 | $49.60 | $49.60 | 7,664 |
2024-05-07 | $49.73 | $49.80 | $49.65 | $49.68 | $49.68 | 13,327 |
2024-05-06 | $49.57 | $49.73 | $49.57 | $49.72 | $49.72 | 4,902 |
2024-05-03 | $49.32 | $49.40 | $49.12 | $49.40 | $49.40 | 5,456 |
2024-05-02 | $48.59 | $48.98 | $48.59 | $48.94 | $48.94 | 9,298 |
2024-05-01 | $48.15 | $48.62 | $48.08 | $48.22 | $48.22 | 7,293 |
2024-04-30 | $48.71 | $48.71 | $48.29 | $48.29 | $48.29 | 8,754 |
2024-04-29 | $48.88 | $48.96 | $48.81 | $48.93 | $48.93 | 6,630 |
2024-04-26 | $48.47 | $48.70 | $48.47 | $48.66 | $48.66 | 7,613 |
2024-04-25 | $47.95 | $48.31 | $47.95 | $48.31 | $48.31 | 4,115 |
2024-04-24 | $48.67 | $48.67 | $48.42 | $48.60 | $48.60 | 9,248 |
2024-04-23 | $48.39 | $48.72 | $48.39 | $48.69 | $48.69 | 7,670 |
2024-04-22 | $47.88 | $48.30 | $47.85 | $48.13 | $48.13 | 6,493 |
2024-04-19 | $47.71 | $47.77 | $47.49 | $47.62 | $47.62 | 3,834 |
2024-04-18 | $47.71 | $47.83 | $47.59 | $47.59 | $47.59 | 2,843 |
2024-04-17 | $47.85 | $47.88 | $47.56 | $47.66 | $47.66 | 44,727 |
2024-04-16 | $47.60 | $47.73 | $47.55 | $47.58 | $47.58 | 34,931 |
2024-04-15 | $48.61 | $48.61 | $48.00 | $48.03 | $48.03 | 2,915 |
2024-04-12 | $48.63 | $48.64 | $48.17 | $48.18 | $48.18 | 18,260 |
2024-04-11 | $48.52 | $49.08 | $48.52 | $49.05 | $49.05 | 5,215 |
2024-04-10 | $48.85 | $48.92 | $48.69 | $48.89 | $48.89 | 4,353 |
2024-04-09 | $49.57 | $49.57 | $49.29 | $49.47 | $49.47 | 6,365 |
2024-04-08 | $49.60 | $49.60 | $49.53 | $49.53 | $49.53 | 3,530 |
2024-04-05 | $49.07 | $49.33 | $49.07 | $49.27 | $49.27 | 2,710 |
2024-04-04 | $49.78 | $49.78 | $49.08 | $49.17 | $49.17 | 12,742 |
2024-04-03 | $49.40 | $49.54 | $49.35 | $49.50 | $49.50 | 6,681 |
2024-04-02 | $49.22 | $49.22 | $49.03 | $49.19 | $49.19 | 21,661 |
2024-04-01 | $49.59 | $49.59 | $49.42 | $49.42 | $49.42 | 9,933 |
2024-03-28 | $49.74 | $49.77 | $49.68 | $49.68 | $49.68 | 6,333 |
2024-03-27 | $49.73 | $49.79 | $49.61 | $49.76 | $49.76 | 6,190 |
2024-03-26 | $49.73 | $49.73 | $49.53 | $49.53 | $49.53 | 15,056 |
2024-03-25 | $49.53 | $49.53 | $49.40 | $49.41 | $49.41 | 15,691 |
2024-03-22 | $49.47 | $49.47 | $49.37 | $49.43 | $49.43 | 5,216 |
2024-03-21 | $49.58 | $49.64 | $49.54 | $49.56 | $49.56 | 5,867 |
2024-03-20 | $49.03 | $49.70 | $49.03 | $49.69 | $49.69 | 4,384 |
2024-03-19 | $48.99 | $49.24 | $48.99 | $49.21 | $49.21 | 10,000 |
2024-03-18 | $49.10 | $49.10 | $49.00 | $49.00 | $49.00 | 11,292 |
2024-03-15 | $49.08 | $49.08 | $48.84 | $48.98 | $48.98 | 4,421 |
2024-03-14 | $49.30 | $49.30 | $48.73 | $48.86 | $48.86 | 4,280 |
2024-03-13 | $49.18 | $49.27 | $49.10 | $49.21 | $49.21 | 16,612 |
2024-03-12 | $49.03 | $49.26 | $49.02 | $49.26 | $49.26 | 5,852 |
2024-03-11 | $48.77 | $48.79 | $48.62 | $48.79 | $48.79 | 4,074 |
2024-03-08 | $49.45 | $49.45 | $48.97 | $49.11 | $49.11 | 4,745 |
2024-03-07 | $49.16 | $49.36 | $49.14 | $49.30 | $49.30 | 8,419 |
2024-03-06 | $48.84 | $48.97 | $48.80 | $48.86 | $48.86 | 34,271 |
2024-03-05 | $48.47 | $48.47 | $48.27 | $48.33 | $48.33 | 5,396 |
2024-03-04 | $48.43 | $48.46 | $48.37 | $48.38 | $48.38 | 5,691 |
2024-03-01 | $48.22 | $48.59 | $48.16 | $48.57 | $48.57 | 5,544 |
2024-02-29 | $48.20 | $48.26 | $48.10 | $48.17 | $48.17 | 5,322 |
2024-02-28 | $48.05 | $48.05 | $47.94 | $47.95 | $47.95 | 54,177 |
2024-02-27 | $48.14 | $48.27 | $48.14 | $48.22 | $48.22 | 3,532 |
2024-02-26 | $48.15 | $48.21 | $48.04 | $48.18 | $48.18 | 13,202 |
2024-02-23 | $48.14 | $48.23 | $48.11 | $48.17 | $48.17 | 2,987 |
2024-02-22 | $47.97 | $48.16 | $47.93 | $48.12 | $48.12 | 19,607 |
2024-02-21 | $47.39 | $47.48 | $47.34 | $47.48 | $47.48 | 7,962 |
2024-02-20 | $47.72 | $47.72 | $47.52 | $47.58 | $47.58 | 9,367 |
2024-02-16 | $47.37 | $47.55 | $47.30 | $47.41 | $47.41 | 5,353 |
2024-02-15 | $47.22 | $47.39 | $47.12 | $47.39 | $47.39 | 3,279 |
2024-02-14 | $46.55 | $46.70 | $46.54 | $46.70 | $46.70 | 4,792 |
2024-02-13 | $46.35 | $46.35 | $45.92 | $46.09 | $46.09 | 10,337 |
2024-02-12 | $46.89 | $47.04 | $46.88 | $46.89 | $46.89 | 5,979 |
2024-02-09 | $46.51 | $46.77 | $46.50 | $46.72 | $46.72 | 5,769 |
2024-02-08 | $46.51 | $46.53 | $46.40 | $46.49 | $46.49 | 17,796 |
2024-02-07 | $46.62 | $46.70 | $46.62 | $46.62 | $46.62 | 4,577 |
2024-02-06 | $46.42 | $46.56 | $46.39 | $46.55 | $46.55 | 9,956 |
2024-02-05 | $46.29 | $46.29 | $46.01 | $46.22 | $46.22 | 222,615 |
2024-02-02 | $46.45 | $46.52 | $46.41 | $46.52 | $46.52 | 4,478 |
2024-02-01 | $46.63 | $46.84 | $46.52 | $46.82 | $46.82 | 8,812 |
2024-01-31 | $46.72 | $46.81 | $46.30 | $46.30 | $46.30 | 3,258 |
2024-01-30 | $46.53 | $46.59 | $46.42 | $46.58 | $46.58 | 3,162 |
2024-01-29 | $46.27 | $46.53 | $46.22 | $46.52 | $46.52 | 8,900 |
2024-01-26 | $46.22 | $46.32 | $46.19 | $46.25 | $46.25 | 3,455 |
2024-01-25 | $46.09 | $46.17 | $46.03 | $46.17 | $46.17 | 4,515 |
2024-01-24 | $46.40 | $46.40 | $46.06 | $46.10 | $46.10 | 12,079 |
2024-01-23 | $45.78 | $45.84 | $45.64 | $45.84 | $45.84 | 6,078 |
2024-01-22 | $46.00 | $46.05 | $45.93 | $45.97 | $45.97 | 6,378 |
2024-01-19 | $45.49 | $45.87 | $45.47 | $45.84 | $45.84 | 11,079 |
2024-01-18 | $45.49 | $45.66 | $45.40 | $45.66 | $45.66 | 13,975 |
2024-01-17 | $44.97 | $45.28 | $44.97 | $45.28 | $45.28 | 5,881 |
2024-01-16 | $45.87 | $45.88 | $45.59 | $45.65 | $45.65 | 12,352 |
2024-01-12 | $46.54 | $46.54 | $46.41 | $46.41 | $46.41 | 10,215 |
2024-01-11 | $46.48 | $46.48 | $45.95 | $46.31 | $46.31 | 15,223 |
2024-01-10 | $46.13 | $46.30 | $46.13 | $46.27 | $46.27 | 4,960 |
2024-01-09 | $46.01 | $46.06 | $45.94 | $45.98 | $45.98 | 16,884 |
2024-01-08 | $46.13 | $46.38 | $46.13 | $46.38 | $46.38 | 3,761 |
2024-01-05 | $45.82 | $46.28 | $45.82 | $45.90 | $45.90 | 4,341 |
2024-01-04 | $45.84 | $46.10 | $45.84 | $45.89 | $45.89 | 18,395 |
2024-01-03 | $45.62 | $45.79 | $45.55 | $45.73 | $45.73 | 17,836 |
2024-01-02 | $46.03 | $46.22 | $45.93 | $45.98 | $45.98 | 15,068 |
2023-12-29 | $46.46 | $46.65 | $46.45 | $46.45 | $46.45 | 2,587 |
2023-12-28 | $46.57 | $46.57 | $46.45 | $46.45 | $46.45 | 2,526 |
2023-12-27 | $46.44 | $46.62 | $46.44 | $46.58 | $46.58 | 6,110 |
2023-12-26 | $46.15 | $46.45 | $46.15 | $46.39 | $46.39 | 10,773 |
2023-12-22 | $46.36 | $46.36 | $46.12 | $46.18 | $46.18 | 9,667 |
2023-12-21 | $45.89 | $46.08 | $45.86 | $46.08 | $46.08 | 3,580 |
2023-12-20 | $45.86 | $45.98 | $45.37 | $45.39 | $45.39 | 31,130 |
2023-12-19 | $45.77 | $45.86 | $45.77 | $45.84 | $45.84 | 5,936 |
2023-12-18 | $45.58 | $45.58 | $45.28 | $45.42 | $45.42 | 11,249 |
2023-12-15 | $46.20 | $46.21 | $45.88 | $45.92 | $45.32 | 11,892 |
2023-12-14 | $46.27 | $46.43 | $46.18 | $46.38 | $46.38 | 23,155 |
2023-12-13 | $45.34 | $46.12 | $45.27 | $46.07 | $46.07 | 6,142 |
2023-12-12 | $45.36 | $45.44 | $45.21 | $45.44 | $45.44 | 7,429 |
2023-12-11 | $45.18 | $45.42 | $45.18 | $45.40 | $45.40 | 15,590 |
2023-12-08 | $45.14 | $45.34 | $45.09 | $45.30 | $45.30 | 21,459 |
2023-12-07 | $45.00 | $45.28 | $44.98 | $45.20 | $45.20 | 373,288 |
2023-12-06 | $45.39 | $45.41 | $44.98 | $45.00 | $45.00 | 12,629 |
2023-12-05 | $44.95 | $45.11 | $44.95 | $44.98 | $44.98 | 355,082 |
2023-12-04 | $45.14 | $45.19 | $45.03 | $45.19 | $45.19 | 54,869 |
2023-12-01 | $45.14 | $45.57 | $45.13 | $45.57 | $45.57 | 5,636 |
2023-11-30 | $45.18 | $45.18 | $45.05 | $45.14 | $45.14 | 7,761 |
2023-11-29 | $45.22 | $45.28 | $45.08 | $45.17 | $45.17 | 10,153 |
2023-11-28 | $44.95 | $45.23 | $44.95 | $45.12 | $45.12 | 15,184 |
2023-11-27 | $45.02 | $45.06 | $44.89 | $45.06 | $45.06 | 6,435 |
2023-11-24 | $45.06 | $45.16 | $45.06 | $45.13 | $45.13 | 4,573 |
2023-11-22 | $44.64 | $44.75 | $44.63 | $44.75 | $44.75 | 3,648 |
2023-11-21 | $44.75 | $44.80 | $44.63 | $44.66 | $44.66 | 17,774 |
2023-11-20 | $44.71 | $44.89 | $44.69 | $44.82 | $44.82 | 9,634 |
2023-11-17 | $44.37 | $44.61 | $44.37 | $44.58 | $44.58 | 28,003 |
2023-11-16 | $44.04 | $44.11 | $43.91 | $43.97 | $43.97 | 21,737 |
2023-11-15 | $44.23 | $44.35 | $44.12 | $44.15 | $44.15 | 21,504 |
2023-11-14 | $44.05 | $44.25 | $43.98 | $44.16 | $44.16 | 6,277 |
2023-11-13 | $42.77 | $43.20 | $42.77 | $43.16 | $43.16 | 16,277 |
2023-11-10 | $42.45 | $42.95 | $42.45 | $42.88 | $42.88 | 8,445 |
2023-11-09 | $42.83 | $43.03 | $42.60 | $42.60 | $42.60 | 19,386 |
2023-11-08 | $42.67 | $42.79 | $42.55 | $42.64 | $42.64 | 16,097 |
2023-11-07 | $42.53 | $42.73 | $42.51 | $42.67 | $42.67 | 17,504 |
2023-11-06 | $43.10 | $43.12 | $42.94 | $42.98 | $42.98 | 45,050 |
2023-11-03 | $43.11 | $43.16 | $42.93 | $43.11 | $43.11 | 53,465 |
2023-11-02 | $42.56 | $42.73 | $42.44 | $42.71 | $42.71 | 16,380 |
2023-11-01 | $41.61 | $41.88 | $41.53 | $41.88 | $41.88 | 44,830 |
2023-10-31 | $41.36 | $41.53 | $41.34 | $41.51 | $41.51 | 35,810 |
2023-10-30 | $41.38 | $41.42 | $41.23 | $41.42 | $41.42 | 22,306 |
2023-10-27 | $41.30 | $41.30 | $40.83 | $40.90 | $40.90 | 14,622 |
2023-10-26 | $41.24 | $41.30 | $40.98 | $41.11 | $41.11 | 6,566 |
2023-10-25 | $41.43 | $41.57 | $41.32 | $41.32 | $41.32 | 14,168 |
2023-10-24 | $41.61 | $41.61 | $41.49 | $41.56 | $41.56 | 4,118 |
2023-10-23 | $41.27 | $41.55 | $41.25 | $41.37 | $41.37 | 7,404 |
2023-10-20 | $41.46 | $41.51 | $41.37 | $41.37 | $41.37 | 12,842 |
2023-10-19 | $41.89 | $42.01 | $41.70 | $41.72 | $41.72 | 32,799 |
2023-10-18 | $42.44 | $42.44 | $42.12 | $42.12 | $42.12 | 8,196 |
2023-10-17 | $42.46 | $42.90 | $42.46 | $42.80 | $42.80 | 12,165 |
2023-10-16 | $42.59 | $42.86 | $42.59 | $42.85 | $42.85 | 27,858 |
2023-10-13 | $42.78 | $42.78 | $42.50 | $42.56 | $42.56 | 3,646 |
2023-10-12 | $43.29 | $43.29 | $42.73 | $42.84 | $42.84 | 10,208 |
2023-10-11 | $43.25 | $43.26 | $42.98 | $43.21 | $43.21 | 9,490 |
2023-10-10 | $42.96 | $43.19 | $42.93 | $43.12 | $43.12 | 27,660 |
2023-10-09 | $42.28 | $42.57 | $42.21 | $42.54 | $42.54 | 30,059 |
2023-10-06 | $42.06 | $42.66 | $41.90 | $42.61 | $42.61 | 4,330 |
2023-10-05 | $41.96 | $42.12 | $41.93 | $42.12 | $42.12 | 6,047 |
2023-10-04 | $41.60 | $41.70 | $41.49 | $41.68 | $41.68 | 6,798 |
2023-10-03 | $41.82 | $41.82 | $41.68 | $41.76 | $41.76 | 14,901 |
2023-10-02 | $42.31 | $42.31 | $42.22 | $42.27 | $42.27 | 15,199 |
2023-09-29 | $43.42 | $43.42 | $42.90 | $42.90 | $42.90 | 2,740 |
2023-09-28 | $42.88 | $43.16 | $42.88 | $43.05 | $43.05 | 9,291 |
2023-09-27 | $42.89 | $42.89 | $42.43 | $42.69 | $42.69 | 35,278 |
2023-09-26 | $43.01 | $43.01 | $42.78 | $42.78 | $42.78 | 2,989 |
2023-09-25 | $43.11 | $43.26 | $43.01 | $43.23 | $43.23 | 5,839 |
2023-09-22 | $43.61 | $43.72 | $43.38 | $43.40 | $43.40 | 10,807 |
2023-09-21 | $43.67 | $43.70 | $43.40 | $43.40 | $43.40 | 13,562 |
2023-09-20 | $44.37 | $44.51 | $44.02 | $44.02 | $44.02 | 20,510 |
2023-09-19 | $44.24 | $44.24 | $44.09 | $44.22 | $44.22 | 14,017 |
2023-09-18 | $43.96 | $44.06 | $43.96 | $44.06 | $44.06 | 4,457 |
2023-09-15 | $44.46 | $44.46 | $44.19 | $44.19 | $44.19 | 6,662 |
2023-09-14 | $44.12 | $44.30 | $44.08 | $44.30 | $44.30 | 6,180 |
2023-09-13 | $43.75 | $43.87 | $43.62 | $43.62 | $43.62 | 17,128 |
2023-09-12 | $43.73 | $43.94 | $43.73 | $43.88 | $43.88 | 12,135 |
2023-09-11 | $43.78 | $43.96 | $43.78 | $43.91 | $43.91 | 9,904 |
2023-09-08 | $43.56 | $43.56 | $43.44 | $43.44 | $43.44 | 6,395 |
2023-09-07 | $43.53 | $43.57 | $43.39 | $43.39 | $43.39 | 6,104 |
2023-09-06 | $43.74 | $43.76 | $43.53 | $43.76 | $43.76 | 9,860 |
2023-09-05 | $43.99 | $44.04 | $43.91 | $43.91 | $43.91 | 4,345 |
2023-09-01 | $44.16 | $44.33 | $44.15 | $44.18 | $44.18 | 11,947 |
2023-08-31 | $44.38 | $44.39 | $44.11 | $44.20 | $44.20 | 4,395 |
2023-08-30 | $44.35 | $44.47 | $44.24 | $44.29 | $44.29 | 4,859 |
2023-08-29 | $43.63 | $44.30 | $43.63 | $44.30 | $44.30 | 2,850 |
2023-08-28 | $43.65 | $43.68 | $43.59 | $43.68 | $43.68 | 2,858 |
2023-08-25 | $43.27 | $43.33 | $42.94 | $43.33 | $43.33 | 4,695 |
2023-08-24 | $43.40 | $43.45 | $43.04 | $43.04 | $43.04 | 12,648 |
2023-08-23 | $43.44 | $43.63 | $43.44 | $43.60 | $43.60 | 5,763 |
2023-08-22 | $43.51 | $43.51 | $43.25 | $43.30 | $43.30 | 12,462 |
2023-08-21 | $43.16 | $43.42 | $43.15 | $43.37 | $43.37 | 4,007 |
2023-08-18 | $42.90 | $43.20 | $42.90 | $43.13 | $43.13 | 3,575 |
2023-08-17 | $43.60 | $43.60 | $43.12 | $43.17 | $43.17 | 6,366 |
2023-08-16 | $43.66 | $43.79 | $43.45 | $43.45 | $43.45 | 8,502 |
2023-08-15 | $44.09 | $44.09 | $43.72 | $43.75 | $43.75 | 4,803 |
2023-08-14 | $44.15 | $44.29 | $44.14 | $44.25 | $44.25 | 9,992 |
2023-08-11 | $44.53 | $44.62 | $44.39 | $44.45 | $44.45 | 10,489 |
2023-08-10 | $45.12 | $45.17 | $44.71 | $44.72 | $44.72 | 12,680 |
2023-08-09 | $44.67 | $44.78 | $44.59 | $44.63 | $44.63 | 12,836 |
2023-08-08 | $44.16 | $44.57 | $44.10 | $44.56 | $44.56 | 16,479 |
2023-08-07 | $44.55 | $44.80 | $44.55 | $44.78 | $44.78 | 27,685 |
2023-08-04 | $44.49 | $44.85 | $44.40 | $44.40 | $44.40 | 5,855 |
2023-08-03 | $44.07 | $44.32 | $44.07 | $44.26 | $44.26 | 11,203 |
2023-08-02 | $44.66 | $45.29 | $44.25 | $44.31 | $44.31 | 14,419 |
2023-08-01 | $45.25 | $45.25 | $45.05 | $45.14 | $45.14 | 3,169 |
2023-07-31 | $45.68 | $45.82 | $45.66 | $45.66 | $45.66 | 8,398 |
2023-07-28 | $45.53 | $45.72 | $45.53 | $45.62 | $45.62 | 8,243 |
2023-07-27 | $45.67 | $45.68 | $45.25 | $45.26 | $45.26 | 9,917 |
2023-07-26 | $45.19 | $45.46 | $45.17 | $45.38 | $45.38 | 10,303 |
2023-07-25 | $45.24 | $45.36 | $45.24 | $45.34 | $45.34 | 6,529 |
2023-07-24 | $45.14 | $45.31 | $45.14 | $45.18 | $45.18 | 5,093 |
2023-07-21 | $45.22 | $45.32 | $45.20 | $45.27 | $45.27 | 7,133 |
2023-07-20 | $45.45 | $45.45 | $45.21 | $45.31 | $45.31 | 6,127 |
2023-07-19 | $45.38 | $45.50 | $45.29 | $45.38 | $45.38 | 17,488 |
2023-07-18 | $45.18 | $45.46 | $45.16 | $45.43 | $45.43 | 2,394 |
2023-07-17 | $44.98 | $45.14 | $44.88 | $45.10 | $45.10 | 5,623 |
2023-07-14 | $45.29 | $45.32 | $45.04 | $45.04 | $45.04 | 8,252 |
2023-07-13 | $45.31 | $45.42 | $45.26 | $45.42 | $45.42 | 9,354 |
2023-07-12 | $44.40 | $44.73 | $44.40 | $44.67 | $44.67 | 4,557 |
2023-07-11 | $43.65 | $43.88 | $43.62 | $43.88 | $43.88 | 6,405 |
2023-07-10 | $43.23 | $43.46 | $43.23 | $43.45 | $43.45 | 3,094 |
2023-07-07 | $43.33 | $43.44 | $43.30 | $43.35 | $43.35 | 4,624 |
2023-07-06 | $43.15 | $43.15 | $42.71 | $42.93 | $42.93 | 9,590 |
2023-07-05 | $43.93 | $43.93 | $43.64 | $43.68 | $43.68 | 7,293 |
2023-07-03 | $44.12 | $44.22 | $44.05 | $44.18 | $44.18 | 6,508 |
2023-06-30 | $43.93 | $44.18 | $43.93 | $44.17 | $44.17 | 10,250 |
2023-06-29 | $43.56 | $43.56 | $43.44 | $43.52 | $43.52 | 22,428 |
2023-06-28 | $43.56 | $43.66 | $43.52 | $43.60 | $43.60 | 4,515 |
2023-06-27 | $43.32 | $43.58 | $43.32 | $43.56 | $43.56 | 7,774 |
2023-06-26 | $43.21 | $43.34 | $43.21 | $43.26 | $43.26 | 6,966 |
2023-06-23 | $43.15 | $43.24 | $42.98 | $43.12 | $43.12 | 10,972 |
2023-06-22 | $43.74 | $43.85 | $43.69 | $43.80 | $43.80 | 60,478 |
2023-06-21 | $43.89 | $44.10 | $43.87 | $44.09 | $44.09 | 2,972 |
2023-06-20 | $44.06 | $44.17 | $43.89 | $43.93 | $43.93 | 4,901 |
2023-06-16 | $45.68 | $45.70 | $45.41 | $45.43 | $44.57 | 9,593 |
2023-06-15 | $45.09 | $45.49 | $45.09 | $45.49 | $44.64 | 14,124 |
2023-06-14 | $45.24 | $45.28 | $44.89 | $45.01 | $44.17 | 3,885 |
2023-06-13 | $44.86 | $45.00 | $44.83 | $44.87 | $44.02 | 8,617 |
2023-06-12 | $44.44 | $44.46 | $44.29 | $44.44 | $43.60 | 14,960 |
2023-06-09 | $44.31 | $44.33 | $44.19 | $44.23 | $43.40 | 4,723 |
2023-06-08 | $44.05 | $44.27 | $44.05 | $44.27 | $43.43 | 32,848 |
2023-06-07 | $44.04 | $44.07 | $43.77 | $43.85 | $43.02 | 5,710 |
2023-06-06 | $43.82 | $44.11 | $43.82 | $44.08 | $43.25 | 20,567 |
2023-06-05 | $43.75 | $43.92 | $43.75 | $43.76 | $43.76 | 2,563 |
2023-06-02 | $43.87 | $43.96 | $43.84 | $43.95 | $43.95 | 28,702 |
2023-06-01 | $42.97 | $43.32 | $42.97 | $43.26 | $43.26 | 19,647 |
2023-05-31 | $42.63 | $42.76 | $42.37 | $42.75 | $42.75 | 29,093 |
2023-05-30 | $43.35 | $43.35 | $43.00 | $43.16 | $43.16 | 7,260 |
2023-05-26 | $43.50 | $43.53 | $43.39 | $43.52 | $43.52 | 12,471 |
2023-05-25 | $43.14 | $43.14 | $42.96 | $43.11 | $43.11 | 15,529 |
2023-05-24 | $43.44 | $43.44 | $43.15 | $43.22 | $43.22 | 7,782 |
2023-05-23 | $44.13 | $44.14 | $43.83 | $43.83 | $43.83 | 66,469 |
2023-05-22 | $44.48 | $44.54 | $44.43 | $44.44 | $44.44 | 9,176 |
2023-05-19 | $44.27 | $44.44 | $44.27 | $44.43 | $44.43 | 3,196 |
2023-05-18 | $44.04 | $44.15 | $43.95 | $44.15 | $44.15 | 2,542 |
2023-05-17 | $44.03 | $44.24 | $43.92 | $44.16 | $44.16 | 4,025 |
2023-05-16 | $44.17 | $44.20 | $43.98 | $43.98 | $43.98 | 21,910 |
2023-05-15 | $44.18 | $44.40 | $44.14 | $44.38 | $44.38 | 12,730 |
2023-05-12 | $44.18 | $44.18 | $43.93 | $44.05 | $44.05 | 5,218 |
2023-05-11 | $44.07 | $44.12 | $43.92 | $44.12 | $44.12 | 7,334 |
2023-05-10 | $44.59 | $44.59 | $44.13 | $44.41 | $44.41 | 14,787 |
2023-05-09 | $44.38 | $44.57 | $44.38 | $44.52 | $44.52 | 10,203 |
2023-05-08 | $44.83 | $44.83 | $44.59 | $44.65 | $44.65 | 24,645 |
2023-05-05 | $44.23 | $44.71 | $44.23 | $44.64 | $44.64 | 4,549 |
2023-05-04 | $43.91 | $44.04 | $43.90 | $43.93 | $43.93 | 3,320 |
2023-05-03 | $44.10 | $44.36 | $44.09 | $44.10 | $44.10 | 12,388 |
2023-05-02 | $44.20 | $44.20 | $43.79 | $44.02 | $44.02 | 13,970 |
2023-05-01 | $44.63 | $44.63 | $44.47 | $44.51 | $44.51 | 15,391 |
2023-04-28 | $44.32 | $44.59 | $44.32 | $44.52 | $44.52 | 14,162 |
2023-04-27 | $44.28 | $44.57 | $44.28 | $44.57 | $44.57 | 6,466 |
2023-04-26 | $44.13 | $44.31 | $44.00 | $44.09 | $44.09 | 211,858 |
2023-04-25 | $44.44 | $44.44 | $44.03 | $44.04 | $44.04 | 18,381 |
2023-04-24 | $44.69 | $44.76 | $44.68 | $44.76 | $44.76 | 8,025 |
2023-04-21 | $44.39 | $44.66 | $44.39 | $44.64 | $44.64 | 5,175 |
2023-04-20 | $44.47 | $44.54 | $44.31 | $44.43 | $44.43 | 39,141 |
2023-04-19 | $44.56 | $44.65 | $44.54 | $44.57 | $44.57 | 4,770 |
2023-04-18 | $44.86 | $44.86 | $44.74 | $44.82 | $44.82 | 23,830 |
2023-04-17 | $44.63 | $44.64 | $44.51 | $44.64 | $44.64 | 7,763 |
2023-04-14 | $44.73 | $44.73 | $44.60 | $44.72 | $44.72 | 4,473 |
2023-04-13 | $44.62 | $44.87 | $44.62 | $44.81 | $44.81 | 48,220 |
2023-04-12 | $44.34 | $44.43 | $44.18 | $44.18 | $44.18 | 4,584 |
2023-04-11 | $43.99 | $44.05 | $43.92 | $43.96 | $43.96 | 4,674 |
2023-04-10 | $43.50 | $43.77 | $43.50 | $43.77 | $43.77 | 5,781 |
2023-04-06 | $43.51 | $43.83 | $43.51 | $43.72 | $43.72 | 3,027 |
2023-04-05 | $43.70 | $43.72 | $43.47 | $43.63 | $43.63 | 6,608 |
2023-04-04 | $44.03 | $44.08 | $43.87 | $43.90 | $43.90 | 6,310 |
2023-04-03 | $43.75 | $43.98 | $43.75 | $43.98 | $43.98 | 6,681 |
2023-03-31 | $43.56 | $43.72 | $43.56 | $43.63 | $43.63 | 4,826 |
2023-03-30 | $43.41 | $43.53 | $43.32 | $43.46 | $43.46 | 24,580 |
2023-03-29 | $42.89 | $43.00 | $42.85 | $42.95 | $42.95 | 5,411 |
2023-03-28 | $42.45 | $42.54 | $42.43 | $42.53 | $42.53 | 1,523 |
2023-03-27 | $42.35 | $42.43 | $42.26 | $42.43 | $42.43 | 5,483 |
2023-03-24 | $41.73 | $42.04 | $41.64 | $41.95 | $41.95 | 5,231 |
2023-03-23 | $42.60 | $42.76 | $41.95 | $42.18 | $42.18 | 6,483 |
2023-03-22 | $42.45 | $42.77 | $42.19 | $42.19 | $42.19 | 36,166 |
2023-03-21 | $42.21 | $42.34 | $42.10 | $42.29 | $42.29 | 7,103 |
2023-03-20 | $41.45 | $41.69 | $41.45 | $41.63 | $41.63 | 4,592 |
2023-03-17 | $41.03 | $41.08 | $40.82 | $40.99 | $40.99 | 7,706 |
2023-03-16 | $40.62 | $41.46 | $40.62 | $41.46 | $41.46 | 7,315 |
2023-03-15 | $40.83 | $40.95 | $40.48 | $40.95 | $40.95 | 19,268 |
2023-03-14 | $41.98 | $42.20 | $41.96 | $42.13 | $42.13 | 5,777 |
2023-03-13 | $41.81 | $41.90 | $41.52 | $41.73 | $41.73 | 26,466 |
2023-03-10 | $42.33 | $42.55 | $42.04 | $42.08 | $42.08 | 13,150 |
2023-03-09 | $43.03 | $43.03 | $42.48 | $42.48 | $42.48 | 3,965 |
2023-03-08 | $42.86 | $42.88 | $42.72 | $42.88 | $42.88 | 3,082 |
2023-03-07 | $42.96 | $43.02 | $42.59 | $42.66 | $42.66 | 3,630 |
2023-03-06 | $43.45 | $43.52 | $43.39 | $43.39 | $43.39 | 1,272 |
2023-03-03 | $43.22 | $43.52 | $43.01 | $43.46 | $43.46 | 7,402 |
2023-03-02 | $42.63 | $42.91 | $42.56 | $42.89 | $42.89 | 5,086 |
2023-03-01 | $42.82 | $42.88 | $42.75 | $42.78 | $42.78 | 9,958 |
2023-02-28 | $42.61 | $42.69 | $42.44 | $42.44 | $42.44 | 3,678 |
2023-02-27 | $42.64 | $42.83 | $42.56 | $42.71 | $42.71 | 8,745 |
2023-02-24 | $42.12 | $42.23 | $42.07 | $42.23 | $42.23 | 4,185 |
2023-02-23 | $42.79 | $42.82 | $42.48 | $42.82 | $42.82 | 5,375 |
2023-02-22 | $42.59 | $42.68 | $42.44 | $42.51 | $42.51 | 8,250 |
2023-02-21 | $43.05 | $43.13 | $42.77 | $42.77 | $42.77 | 11,173 |
2023-02-17 | $43.00 | $43.29 | $43.00 | $43.26 | $43.26 | 5,634 |
2023-02-16 | $43.00 | $43.43 | $43.00 | $43.17 | $43.17 | 16,915 |
2023-02-15 | $42.89 | $43.20 | $42.89 | $43.17 | $43.17 | 6,900 |
2023-02-14 | $43.34 | $43.52 | $43.06 | $43.42 | $43.42 | 15,078 |
2023-02-13 | $42.93 | $43.26 | $42.93 | $43.22 | $43.22 | 7,367 |
2023-02-10 | $42.81 | $42.88 | $42.73 | $42.86 | $42.86 | 4,912 |
2023-02-09 | $43.43 | $43.51 | $42.98 | $43.00 | $43.00 | 9,767 |
2023-02-08 | $43.05 | $43.05 | $42.87 | $42.87 | $42.87 | 8,838 |
2023-02-07 | $42.49 | $43.09 | $42.43 | $43.09 | $43.09 | 4,799 |
2023-02-06 | $42.56 | $42.70 | $42.43 | $42.60 | $42.60 | 8,604 |
2023-02-03 | $43.03 | $43.29 | $42.99 | $43.05 | $43.05 | 11,777 |
2023-02-02 | $43.74 | $43.74 | $43.27 | $43.47 | $43.47 | 11,695 |
2023-02-01 | $43.27 | $43.58 | $43.05 | $43.58 | $43.58 | 2,187 |
2023-01-31 | $42.84 | $43.18 | $42.84 | $43.18 | $43.18 | 9,175 |
2023-01-30 | $43.11 | $43.19 | $42.94 | $42.94 | $42.94 | 5,231 |
2023-01-27 | $43.17 | $43.35 | $43.15 | $43.25 | $43.25 | 6,008 |
2023-01-26 | $43.12 | $43.30 | $43.02 | $43.30 | $43.30 | 5,721 |
2023-01-25 | $42.75 | $43.12 | $42.74 | $43.08 | $43.08 | 7,383 |
2023-01-24 | $42.63 | $42.87 | $42.63 | $42.87 | $42.87 | 10,873 |
2023-01-23 | $42.64 | $42.87 | $42.64 | $42.81 | $42.81 | 17,843 |
2023-01-20 | $42.20 | $42.62 | $42.20 | $42.61 | $42.61 | 13,868 |
2023-01-19 | $42.13 | $42.36 | $42.05 | $42.22 | $42.22 | 12,666 |
2023-01-18 | $42.84 | $42.84 | $42.22 | $42.23 | $42.23 | 6,763 |
2023-01-17 | $42.46 | $42.47 | $42.24 | $42.38 | $42.38 | 113,182 |
2023-01-13 | $41.93 | $42.30 | $41.93 | $42.23 | $42.23 | 11,645 |
2023-01-12 | $41.78 | $42.20 | $41.78 | $42.07 | $42.07 | 9,056 |
2023-01-11 | $41.38 | $41.51 | $41.23 | $41.47 | $41.47 | 489,047 |
2023-01-10 | $41.16 | $41.30 | $41.09 | $41.28 | $41.28 | 11,181 |
2023-01-09 | $41.25 | $41.48 | $41.12 | $41.12 | $41.12 | 6,293 |
2023-01-06 | $40.52 | $41.01 | $40.52 | $40.94 | $40.94 | 6,714 |
2023-01-05 | $40.02 | $40.14 | $39.93 | $40.01 | $40.01 | 4,996 |
2023-01-04 | $40.13 | $40.42 | $40.13 | $40.24 | $40.24 | 8,977 |
2023-01-03 | $40.05 | $40.05 | $39.81 | $39.97 | $39.97 | 6,874 |
2022-12-30 | $39.79 | $39.88 | $39.67 | $39.85 | $39.85 | 16,019 |
2022-12-29 | $40.07 | $40.17 | $40.02 | $40.12 | $40.12 | 5,792 |
2022-12-28 | $39.99 | $39.99 | $39.54 | $39.54 | $39.54 | 7,185 |
2022-12-27 | $40.09 | $40.14 | $39.90 | $39.90 | $39.90 | 11,769 |
2022-12-23 | $39.74 | $39.99 | $39.74 | $39.97 | $39.97 | 42,474 |
2022-12-22 | $40.03 | $40.03 | $39.45 | $39.80 | $39.80 | 11,443 |
2022-12-21 | $39.96 | $40.26 | $39.93 | $40.14 | $40.14 | 13,151 |
2022-12-20 | $39.72 | $39.90 | $39.66 | $39.67 | $39.67 | 31,509 |
2022-12-19 | $39.76 | $39.87 | $39.49 | $39.58 | $39.58 | 63,700 |
2022-12-16 | $39.68 | $39.80 | $39.54 | $39.74 | $39.74 | 83,432 |
2022-12-15 | $40.34 | $40.34 | $39.85 | $39.96 | $39.96 | 17,013 |
2022-12-14 | $41.66 | $41.84 | $41.20 | $41.54 | $40.93 | 21,337 |
2022-12-13 | $41.91 | $41.92 | $41.58 | $41.58 | $40.97 | 6,013 |
2022-12-12 | $40.98 | $41.05 | $40.78 | $41.05 | $40.44 | 8,991 |
2022-12-09 | $41.01 | $41.23 | $40.93 | $40.95 | $40.34 | 9,048 |
2022-12-08 | $41.08 | $41.12 | $40.92 | $41.05 | $40.45 | 29,034 |
2022-12-07 | $40.98 | $41.05 | $40.84 | $40.89 | $40.28 | 10,435 |
2022-12-06 | $41.16 | $41.16 | $40.73 | $40.86 | $40.26 | 23,372 |
2022-12-05 | $41.49 | $41.53 | $41.02 | $41.14 | $40.53 | 93,264 |
2022-12-02 | $41.34 | $41.87 | $41.33 | $41.70 | $41.09 | 102,479 |
2022-12-01 | $41.88 | $41.88 | $41.60 | $41.78 | $41.17 | 25,938 |
2022-11-30 | $40.69 | $41.65 | $40.69 | $41.47 | $40.86 | 7,642 |
2022-11-29 | $40.77 | $40.83 | $40.62 | $40.69 | $40.09 | 4,135 |
2022-11-28 | $40.86 | $40.94 | $40.48 | $40.48 | $39.88 | 22,215 |
2022-11-25 | $40.98 | $41.02 | $40.98 | $41.02 | $40.42 | 3,012 |
2022-11-23 | $40.68 | $40.84 | $40.57 | $40.76 | $40.16 | 13,540 |
2022-11-22 | $40.10 | $40.41 | $40.10 | $40.41 | $39.81 | 12,973 |
2022-11-21 | $39.77 | $39.86 | $39.62 | $39.83 | $39.24 | 10,719 |
2022-11-18 | $40.08 | $40.14 | $39.93 | $40.03 | $39.44 | 15,811 |
2022-11-17 | $39.60 | $40.08 | $39.60 | $40.03 | $39.44 | 10,459 |
2022-11-16 | $40.25 | $40.25 | $40.00 | $40.14 | $39.55 | 112,095 |
2022-11-15 | $40.43 | $40.51 | $39.91 | $40.19 | $39.59 | 106,591 |
2022-11-14 | $40.19 | $40.24 | $39.94 | $39.94 | $39.35 | 10,928 |
2022-11-11 | $40.13 | $40.36 | $40.00 | $40.33 | $40.33 | 3,381 |
2022-11-10 | $38.94 | $39.59 | $38.94 | $39.59 | $39.59 | 6,867 |
2022-11-09 | $37.95 | $38.17 | $37.72 | $37.72 | $37.72 | 13,192 |
2022-11-08 | $38.14 | $38.57 | $38.12 | $38.33 | $38.33 | 3,417 |
2022-11-07 | $37.84 | $38.08 | $37.79 | $37.98 | $37.98 | 22,586 |
2022-11-04 | $37.47 | $37.80 | $37.35 | $37.79 | $37.79 | 7,824 |
2022-11-03 | $36.22 | $36.57 | $36.11 | $36.42 | $36.42 | 11,832 |
2022-11-02 | $37.22 | $37.54 | $36.57 | $36.65 | $36.65 | 6,429 |
2022-11-01 | $37.65 | $37.66 | $37.06 | $37.18 | $37.18 | 11,816 |
2022-10-31 | $36.80 | $36.90 | $36.76 | $36.78 | $36.78 | 7,877 |
2022-10-28 | $36.79 | $37.11 | $36.77 | $37.11 | $37.11 | 7,898 |
2022-10-27 | $37.33 | $37.33 | $36.85 | $36.85 | $36.85 | 1,726 |
2022-10-26 | $36.98 | $37.38 | $36.98 | $37.19 | $37.19 | 1,491 |
2022-10-25 | $36.36 | $36.76 | $36.36 | $36.74 | $36.74 | 11,590 |
2022-10-24 | $35.92 | $36.14 | $35.86 | $36.08 | $36.08 | 10,065 |
2022-10-21 | $35.39 | $36.13 | $35.39 | $36.06 | $36.06 | 7,552 |
2022-10-20 | $35.53 | $35.88 | $35.32 | $35.42 | $35.42 | 5,744 |
2022-10-19 | $35.70 | $35.76 | $35.38 | $35.55 | $35.55 | 25,530 |
2022-10-18 | $36.26 | $36.28 | $35.79 | $36.01 | $36.01 | 16,252 |
2022-10-17 | $35.90 | $35.93 | $35.74 | $35.83 | $35.83 | 38,101 |
2022-10-14 | $35.66 | $35.66 | $34.90 | $34.90 | $34.90 | 4,845 |
2022-10-13 | $34.22 | $35.60 | $34.14 | $35.55 | $35.55 | 13,925 |
2022-10-12 | $34.78 | $34.86 | $34.65 | $34.76 | $34.76 | 77,989 |
2022-10-11 | $34.92 | $35.39 | $34.74 | $34.82 | $34.82 | 30,830 |
2022-10-10 | $35.29 | $35.37 | $35.13 | $35.28 | $35.28 | 7,203 |
2022-10-07 | $35.86 | $35.86 | $35.32 | $35.44 | $35.44 | 12,262 |
2022-10-06 | $36.23 | $36.25 | $36.00 | $36.00 | $36.00 | 24,498 |
2022-10-05 | $36.50 | $36.79 | $36.30 | $36.71 | $36.71 | 32,024 |
2022-10-04 | $36.82 | $37.02 | $36.82 | $36.99 | $36.99 | 8,426 |
2022-10-03 | $35.25 | $35.66 | $35.25 | $35.60 | $35.60 | 22,351 |
2022-09-30 | $34.75 | $35.04 | $34.75 | $34.81 | $34.81 | 28,222 |
2022-09-29 | $34.55 | $34.84 | $34.44 | $34.84 | $34.84 | 7,213 |
2022-09-28 | $34.80 | $35.35 | $34.76 | $35.35 | $35.35 | 2,475 |
2022-09-27 | $34.87 | $34.97 | $34.36 | $34.53 | $34.53 | 44,097 |
2022-09-26 | $34.88 | $34.91 | $34.47 | $34.65 | $34.65 | 145,952 |
2022-09-23 | $35.53 | $35.53 | $34.92 | $35.07 | $35.07 | 8,396 |
2022-09-22 | $36.43 | $36.50 | $36.31 | $36.36 | $36.36 | 6,159 |
2022-09-21 | $37.03 | $37.03 | $36.53 | $36.53 | $36.53 | 5,759 |
2022-09-20 | $37.12 | $37.18 | $36.75 | $36.98 | $36.98 | 10,203 |
2022-09-19 | $36.98 | $37.55 | $36.98 | $37.55 | $37.55 | 8,983 |
2022-09-16 | $37.26 | $37.52 | $37.21 | $37.44 | $37.44 | 9,650 |
2022-09-15 | $37.85 | $38.07 | $37.66 | $37.73 | $37.73 | 7,897 |
2022-09-14 | $38.13 | $38.24 | $37.96 | $38.17 | $38.17 | 6,301 |
2022-09-13 | $38.56 | $38.66 | $37.98 | $37.98 | $37.98 | 24,779 |
2022-09-12 | $39.35 | $39.37 | $39.19 | $39.26 | $39.26 | 7,311 |
2022-09-09 | $38.55 | $38.80 | $38.55 | $38.76 | $38.76 | 3,553 |
2022-09-08 | $37.43 | $37.79 | $37.43 | $37.79 | $37.79 | 8,520 |
2022-09-07 | $37.28 | $37.81 | $37.25 | $37.80 | $37.80 | 11,292 |
2022-09-06 | $37.78 | $37.78 | $37.42 | $37.42 | $37.42 | 6,125 |
2022-09-02 | $38.08 | $38.30 | $37.56 | $37.56 | $37.56 | 11,457 |
2022-09-01 | $37.63 | $37.87 | $37.63 | $37.86 | $37.86 | 5,678 |
2022-08-31 | $38.78 | $38.78 | $38.45 | $38.47 | $38.47 | 14,912 |
2022-08-30 | $38.94 | $38.99 | $38.58 | $38.64 | $38.64 | 5,902 |
2022-08-29 | $39.00 | $39.11 | $38.97 | $39.00 | $39.00 | 4,036 |
2022-08-26 | $40.03 | $40.08 | $39.06 | $39.06 | $39.06 | 5,701 |
2022-08-25 | $39.77 | $40.06 | $39.74 | $40.06 | $40.06 | 8,535 |
2022-08-24 | $39.65 | $39.78 | $39.59 | $39.69 | $39.69 | 2,931 |
2022-08-23 | $39.91 | $39.91 | $39.58 | $39.64 | $39.64 | 6,511 |
2022-08-22 | $39.50 | $39.71 | $39.44 | $39.47 | $39.47 | 87,277 |
2022-08-19 | $40.27 | $40.30 | $40.18 | $40.23 | $40.23 | 48,950 |
2022-08-18 | $40.83 | $40.87 | $40.72 | $40.77 | $40.77 | 7,008 |
2022-08-17 | $40.93 | $41.12 | $40.73 | $40.96 | $40.96 | 29,199 |
2022-08-16 | $41.18 | $41.41 | $41.16 | $41.36 | $41.36 | 9,964 |
2022-08-15 | $41.09 | $41.30 | $41.09 | $41.23 | $41.23 | 7,259 |
2022-08-12 | $41.30 | $41.53 | $41.19 | $41.53 | $41.53 | 4,944 |
2022-08-11 | $41.49 | $41.50 | $41.38 | $41.40 | $41.40 | 4,295 |
2022-08-10 | $41.21 | $41.46 | $41.21 | $41.42 | $41.42 | 34,988 |
2022-08-09 | $40.62 | $40.69 | $40.46 | $40.49 | $40.49 | 8,769 |
2022-08-08 | $40.92 | $40.92 | $40.66 | $40.67 | $40.67 | 11,774 |
2022-08-05 | $40.31 | $40.56 | $40.29 | $40.56 | $40.56 | 5,504 |
2022-08-04 | $40.59 | $40.80 | $40.59 | $40.72 | $40.72 | 9,743 |
2022-08-03 | $40.54 | $40.62 | $40.30 | $40.62 | $40.62 | 4,310 |
2022-08-02 | $40.65 | $40.70 | $40.40 | $40.40 | $40.40 | 4,591 |
2022-08-01 | $41.18 | $41.19 | $40.87 | $40.96 | $40.96 | 3,669 |
2022-07-29 | $40.65 | $41.03 | $40.65 | $41.03 | $41.03 | 6,232 |
2022-07-28 | $40.29 | $40.59 | $40.14 | $40.59 | $40.59 | 3,835 |
2022-07-27 | $39.81 | $40.37 | $39.75 | $40.37 | $40.37 | 7,488 |
2022-07-26 | $39.72 | $39.85 | $39.50 | $39.57 | $39.57 | 26,601 |
2022-07-25 | $40.16 | $40.18 | $39.95 | $40.12 | $40.12 | 4,571 |
2022-07-22 | $40.23 | $40.23 | $39.77 | $39.85 | $39.85 | 10,898 |
2022-07-21 | $39.79 | $40.00 | $39.70 | $40.00 | $40.00 | 7,782 |
2022-07-20 | $39.69 | $39.78 | $39.47 | $39.61 | $39.61 | 32,617 |
2022-07-19 | $39.64 | $39.71 | $39.53 | $39.71 | $39.71 | 5,926 |
2022-07-18 | $38.93 | $39.12 | $38.67 | $38.67 | $38.67 | 12,062 |
2022-07-15 | $38.18 | $38.39 | $38.15 | $38.34 | $38.34 | 21,983 |
2022-07-14 | $37.64 | $37.91 | $37.39 | $37.84 | $37.84 | 9,026 |
2022-07-13 | $37.91 | $38.45 | $37.91 | $38.31 | $38.31 | 10,567 |
2022-07-12 | $38.38 | $38.65 | $38.38 | $38.38 | $38.38 | 40,046 |
2022-07-11 | $38.57 | $38.63 | $38.35 | $38.35 | $38.35 | 6,831 |
2022-07-08 | $38.96 | $39.26 | $38.84 | $39.08 | $39.08 | 13,390 |
2022-07-07 | $38.84 | $38.95 | $38.80 | $38.94 | $38.94 | 5,196 |
2022-07-06 | $38.11 | $38.29 | $38.00 | $38.22 | $38.22 | 6,930 |
2022-07-05 | $37.94 | $38.33 | $37.89 | $38.33 | $38.33 | 16,486 |
2022-07-01 | $38.73 | $39.16 | $38.62 | $39.16 | $39.16 | 11,111 |
2022-06-30 | $38.81 | $39.22 | $38.67 | $39.13 | $39.13 | 5,183 |
2022-06-29 | $39.63 | $39.66 | $39.40 | $39.40 | $39.40 | 35,561 |
2022-06-28 | $40.12 | $40.44 | $39.76 | $39.77 | $39.77 | 34,075 |
2022-06-27 | $39.94 | $40.11 | $39.81 | $39.87 | $39.87 | 7,024 |
2022-06-24 | $39.34 | $39.88 | $39.34 | $39.88 | $39.88 | 4,495 |
2022-06-23 | $38.96 | $38.98 | $38.51 | $38.78 | $38.78 | 42,438 |
2022-06-22 | $39.05 | $39.36 | $39.05 | $39.12 | $39.12 | 8,647 |
2022-06-21 | $39.61 | $39.75 | $39.48 | $39.48 | $39.48 | 7,170 |
2022-06-17 | $40.04 | $40.15 | $39.62 | $39.85 | $39.03 | 9,785 |
2022-06-16 | $40.14 | $40.34 | $39.98 | $40.12 | $39.30 | 78,179 |
2022-06-15 | $40.86 | $41.26 | $40.79 | $41.25 | $40.41 | 9,827 |
2022-06-14 | $40.83 | $40.83 | $40.20 | $40.49 | $39.67 | 151,787 |
2022-06-13 | $41.10 | $41.20 | $40.83 | $40.93 | $40.10 | 9,435 |
2022-06-10 | $42.47 | $42.47 | $42.11 | $42.21 | $41.35 | 21,768 |
2022-06-09 | $43.79 | $43.85 | $43.22 | $43.24 | $42.36 | 40,498 |
2022-06-08 | $44.28 | $44.35 | $43.99 | $44.01 | $43.11 | 6,903 |
2022-06-07 | $44.03 | $44.51 | $44.03 | $44.49 | $43.58 | 8,164 |
2022-06-06 | $44.84 | $44.84 | $44.37 | $44.38 | $43.48 | 21,105 |
2022-06-03 | $44.38 | $44.44 | $44.21 | $44.28 | $43.37 | 18,637 |
2022-06-02 | $44.22 | $44.73 | $44.18 | $44.73 | $43.82 | 23,916 |
2022-06-01 | $44.57 | $44.57 | $43.81 | $43.96 | $43.06 | 29,813 |
2022-05-31 | $44.28 | $44.66 | $44.28 | $44.38 | $43.48 | 17,448 |
2022-05-27 | $44.35 | $44.44 | $44.29 | $44.44 | $43.53 | 13,700 |
2022-05-26 | $43.83 | $44.02 | $43.83 | $44.01 | $43.12 | 28,454 |
2022-05-25 | $43.43 | $43.65 | $43.30 | $43.46 | $42.58 | 23,937 |
2022-05-24 | $43.27 | $43.48 | $43.20 | $43.45 | $42.56 | 6,252 |
2022-05-23 | $43.44 | $43.62 | $43.44 | $43.57 | $42.68 | 5,683 |
2022-05-20 | $42.84 | $42.87 | $42.44 | $42.76 | $41.89 | 12,858 |
2022-05-19 | $42.36 | $42.67 | $42.29 | $42.52 | $41.65 | 12,794 |
2022-05-18 | $42.88 | $42.90 | $42.14 | $42.14 | $41.28 | 5,369 |
2022-05-17 | $43.08 | $43.15 | $42.85 | $43.11 | $42.23 | 20,583 |
2022-05-16 | $42.13 | $42.47 | $42.13 | $42.29 | $41.42 | 8,939 |
2022-05-13 | $41.93 | $42.26 | $41.93 | $42.15 | $41.29 | 12,868 |
2022-05-12 | $41.00 | $41.44 | $40.81 | $41.03 | $40.20 | 8,441 |
2022-05-11 | $41.99 | $42.11 | $41.18 | $41.21 | $40.37 | 20,818 |
2022-05-10 | $41.55 | $41.72 | $41.22 | $41.30 | $40.46 | 10,266 |
2022-05-09 | $41.27 | $41.58 | $41.11 | $41.17 | $40.33 | 8,612 |
2022-05-06 | $42.40 | $42.40 | $42.06 | $42.25 | $41.39 | 8,673 |
2022-05-05 | $43.45 | $43.45 | $42.36 | $42.62 | $41.75 | 8,794 |
2022-05-04 | $43.09 | $43.98 | $43.00 | $43.98 | $43.08 | 8,894 |
2022-05-03 | $43.11 | $43.37 | $43.07 | $43.28 | $42.40 | 4,387 |
2022-05-02 | $42.85 | $42.99 | $42.54 | $42.95 | $42.07 | 3,734 |
2022-04-29 | $43.68 | $43.91 | $43.04 | $43.04 | $42.16 | 9,336 |
2022-04-28 | $43.16 | $43.63 | $42.80 | $43.47 | $42.58 | 7,044 |
2022-04-27 | $42.83 | $43.12 | $42.76 | $42.88 | $42.01 | 7,525 |
2022-04-26 | $43.38 | $43.38 | $42.71 | $42.71 | $41.84 | 6,580 |
2022-04-25 | $43.60 | $43.83 | $43.32 | $43.70 | $42.81 | 44,185 |
2022-04-22 | $44.90 | $44.90 | $44.19 | $44.19 | $43.29 | 4,125 |
2022-04-21 | $45.78 | $45.78 | $44.95 | $44.95 | $44.04 | 126,196 |
2022-04-20 | $45.32 | $45.56 | $45.28 | $45.44 | $44.51 | 15,425 |
2022-04-19 | $44.68 | $45.01 | $44.68 | $45.01 | $44.09 | 6,910 |
2022-04-18 | $44.70 | $44.98 | $44.62 | $44.74 | $43.83 | 8,864 |
2022-04-14 | $45.11 | $45.21 | $45.03 | $45.03 | $44.11 | 3,866 |
2022-04-13 | $44.69 | $45.22 | $44.69 | $45.21 | $44.29 | 50,916 |
2022-04-12 | $44.87 | $44.99 | $44.52 | $44.53 | $43.62 | 23,906 |
2022-04-11 | $44.95 | $44.95 | $44.71 | $44.71 | $43.80 | 2,558 |
2022-04-08 | $45.04 | $45.36 | $45.04 | $45.20 | $44.28 | 4,906 |
2022-04-07 | $45.11 | $45.25 | $44.91 | $45.19 | $44.27 | 5,617 |
2022-04-06 | $45.14 | $45.35 | $44.95 | $45.15 | $44.23 | 5,535 |
2022-04-05 | $46.03 | $46.23 | $45.73 | $45.73 | $44.80 | 2,628 |
2022-04-04 | $46.31 | $46.37 | $46.26 | $46.34 | $45.40 | 4,413 |
2022-04-01 | $46.08 | $46.20 | $45.92 | $46.16 | $45.22 | 6,418 |
2022-03-31 | $46.28 | $46.28 | $45.77 | $45.77 | $44.84 | 13,371 |
2022-03-30 | $46.68 | $46.79 | $46.54 | $46.54 | $45.59 | 3,638 |
2022-03-29 | $46.89 | $46.89 | $46.51 | $46.86 | $45.91 | 24,072 |
2022-03-28 | $45.70 | $45.92 | $45.56 | $45.92 | $44.98 | 4,012 |
2022-03-25 | $45.89 | $46.03 | $45.78 | $45.99 | $45.05 | 2,696 |
2022-03-24 | $45.79 | $46.00 | $45.79 | $45.94 | $45.00 | 3,874 |
2022-03-23 | $45.94 | $46.10 | $45.85 | $45.90 | $44.97 | 15,397 |
2022-03-22 | $46.38 | $46.49 | $46.31 | $46.49 | $45.54 | 6,508 |
2022-03-21 | $46.31 | $46.31 | $45.94 | $46.05 | $45.11 | 4,494 |
2022-03-18 | $45.53 | $46.31 | $45.53 | $46.28 | $45.34 | 4,516 |
2022-03-17 | $45.44 | $45.99 | $45.44 | $45.81 | $44.88 | 23,930 |
2022-03-16 | $45.00 | $45.48 | $45.00 | $45.48 | $44.55 | 12,259 |
2022-03-15 | $43.76 | $43.97 | $43.64 | $43.94 | $43.04 | 4,403 |
2022-03-14 | $43.95 | $44.14 | $43.71 | $43.72 | $42.83 | 5,843 |
2022-03-11 | $44.15 | $44.22 | $43.45 | $43.45 | $42.57 | 15,237 |
2022-03-10 | $43.80 | $44.10 | $43.64 | $43.83 | $42.93 | 34,998 |
2022-03-09 | $43.83 | $44.52 | $43.83 | $44.25 | $43.35 | 52,991 |
2022-03-08 | $42.78 | $43.24 | $42.38 | $42.77 | $41.89 | 19,537 |
2022-03-07 | $43.25 | $43.25 | $42.34 | $42.48 | $41.62 | 22,488 |
2022-03-04 | $43.66 | $43.84 | $43.50 | $43.83 | $42.94 | 11,561 |
2022-03-03 | $45.60 | $45.60 | $44.85 | $44.90 | $43.99 | 8,854 |
2022-03-02 | $45.48 | $45.89 | $45.48 | $45.74 | $44.81 | 7,440 |
2022-03-01 | $46.05 | $46.05 | $45.02 | $45.23 | $44.31 | 13,096 |
2022-02-28 | $46.19 | $46.62 | $46.13 | $46.28 | $45.34 | 7,387 |
2022-02-25 | $46.43 | $47.02 | $46.43 | $47.02 | $46.06 | 3,212 |
2022-02-24 | $44.85 | $45.99 | $44.85 | $45.84 | $44.91 | 14,776 |
2022-02-23 | $47.14 | $47.16 | $46.55 | $46.59 | $45.64 | 14,514 |
2022-02-22 | $47.21 | $47.47 | $46.92 | $47.06 | $46.10 | 8,880 |
2022-02-18 | $48.09 | $48.13 | $47.83 | $47.86 | $46.88 | 4,337 |
2022-02-17 | $48.62 | $48.62 | $48.20 | $48.22 | $47.24 | 3,065 |
2022-02-16 | $48.65 | $48.98 | $48.65 | $48.97 | $47.97 | 3,459 |
2022-02-15 | $48.54 | $48.81 | $48.52 | $48.77 | $47.78 | 7,329 |
2022-02-14 | $48.00 | $48.02 | $47.76 | $47.82 | $46.85 | 8,067 |
2022-02-11 | $49.04 | $49.06 | $48.13 | $48.19 | $47.20 | 17,085 |
2022-02-10 | $48.90 | $49.65 | $48.87 | $48.95 | $47.96 | 10,181 |
2022-02-09 | $49.50 | $49.53 | $49.37 | $49.49 | $48.49 | 3,851 |
2022-02-08 | $48.46 | $48.77 | $48.46 | $48.77 | $47.78 | 5,340 |
2022-02-07 | $48.51 | $48.67 | $48.42 | $48.51 | $47.53 | 18,415 |
2022-02-04 | $48.34 | $48.63 | $48.21 | $48.49 | $47.50 | 28,595 |
2022-02-03 | $48.66 | $48.75 | $48.39 | $48.39 | $47.40 | 21,897 |
2022-02-02 | $48.98 | $49.20 | $48.98 | $49.18 | $48.18 | 4,130 |
2022-02-01 | $48.42 | $48.66 | $48.28 | $48.65 | $47.66 | 10,014 |
2022-01-31 | $47.63 | $48.29 | $47.63 | $48.29 | $47.31 | 15,914 |
2022-01-28 | $46.97 | $47.33 | $46.77 | $47.33 | $46.37 | 16,521 |
2022-01-27 | $47.58 | $47.61 | $47.07 | $47.20 | $46.24 | 8,203 |
2022-01-26 | $48.28 | $48.28 | $47.50 | $47.57 | $46.60 | 9,439 |
2022-01-25 | $47.56 | $48.05 | $47.39 | $47.79 | $46.82 | 20,217 |
2022-01-24 | $47.68 | $48.11 | $46.98 | $48.10 | $47.12 | 24,708 |
2022-01-21 | $49.05 | $49.12 | $48.75 | $48.77 | $47.77 | 16,552 |
2022-01-20 | $49.93 | $50.12 | $49.40 | $49.40 | $48.40 | 4,094 |
2022-01-19 | $50.06 | $50.06 | $49.74 | $49.74 | $48.73 | 6,619 |
2022-01-18 | $49.85 | $49.94 | $49.63 | $49.68 | $48.67 | 5,604 |
2022-01-14 | $50.54 | $50.54 | $50.26 | $50.49 | $49.46 | 2,927 |
2022-01-13 | $51.36 | $51.39 | $50.71 | $50.73 | $49.69 | 263,619 |
2022-01-12 | $51.13 | $51.44 | $51.13 | $51.37 | $50.32 | 25,918 |
2022-01-11 | $50.37 | $50.79 | $50.37 | $50.76 | $49.72 | 18,145 |
2022-01-10 | $50.18 | $50.26 | $49.77 | $50.26 | $49.24 | 13,536 |
2022-01-07 | $50.60 | $50.91 | $50.60 | $50.88 | $49.84 | 8,895 |
2022-01-06 | $50.94 | $50.94 | $50.75 | $50.75 | $49.72 | 3,322 |
2022-01-05 | $51.85 | $51.85 | $51.18 | $51.19 | $50.15 | 6,558 |
2022-01-04 | $51.81 | $51.81 | $51.53 | $51.64 | $50.59 | 1,640 |
2022-01-03 | $51.39 | $51.61 | $51.39 | $51.58 | $50.53 | 5,279 |
2021-12-31 | $51.47 | $51.65 | $51.44 | $51.44 | $50.39 | 4,155 |
2021-12-30 | $51.57 | $51.66 | $51.39 | $51.41 | $50.36 | 7,257 |
2021-12-29 | $51.48 | $51.61 | $51.47 | $51.55 | $50.50 | 4,277 |
2021-12-28 | $51.52 | $51.61 | $51.45 | $51.47 | $50.42 | 11,340 |
2021-12-27 | $51.05 | $51.38 | $51.05 | $51.38 | $50.33 | 8,063 |
2021-12-23 | $50.70 | $50.98 | $50.70 | $50.98 | $49.95 | 7,997 |
2021-12-22 | $50.15 | $50.75 | $50.07 | $50.75 | $49.72 | 24,419 |
2021-12-21 | $49.82 | $50.17 | $49.76 | $50.17 | $49.15 | 45,081 |
2021-12-20 | $49.33 | $49.52 | $49.26 | $49.48 | $48.47 | 40,601 |
2021-12-17 | $49.94 | $49.98 | $49.64 | $49.64 | $48.63 | 11,553 |
2021-12-16 | $50.73 | $50.73 | $50.27 | $50.41 | $49.38 | 19,572 |
2021-12-15 | $50.39 | $50.93 | $50.27 | $50.93 | $49.34 | 8,889 |
2021-12-14 | $50.20 | $50.30 | $50.07 | $50.29 | $48.73 | 18,511 |
2021-12-13 | $50.89 | $50.89 | $50.59 | $50.59 | $49.02 | 13,597 |
2021-12-10 | $51.12 | $51.13 | $50.87 | $51.13 | $49.54 | 35,480 |
2021-12-09 | $51.11 | $51.11 | $50.96 | $51.07 | $49.48 | 18,575 |
2021-12-08 | $51.43 | $51.43 | $51.26 | $51.41 | $49.81 | 11,156 |
2021-12-07 | $50.92 | $51.26 | $50.92 | $51.19 | $49.60 | 4,921 |
2021-12-06 | $50.01 | $50.04 | $49.86 | $49.97 | $48.42 | 9,277 |
2021-12-03 | $50.10 | $50.10 | $49.43 | $49.68 | $48.13 | 8,249 |
2021-12-02 | $49.95 | $50.05 | $49.81 | $49.91 | $48.35 | 33,101 |
2021-12-01 | $50.37 | $50.50 | $49.52 | $49.52 | $47.98 | 3,403 |
2021-11-30 | $50.28 | $50.44 | $49.48 | $49.84 | $48.29 | 9,803 |
2021-11-29 | $50.30 | $50.49 | $50.24 | $50.41 | $48.84 | 12,806 |
2021-11-26 | $50.23 | $50.23 | $49.78 | $49.88 | $48.33 | 11,659 |
2021-11-24 | $50.86 | $51.02 | $50.78 | $51.02 | $49.43 | 3,178 |
2021-11-23 | $51.48 | $51.48 | $51.20 | $51.47 | $49.87 | 6,123 |
2021-11-22 | $52.17 | $52.30 | $51.88 | $51.88 | $50.27 | 51,134 |
2021-11-19 | $52.36 | $52.36 | $52.11 | $52.13 | $50.51 | 4,562 |
2021-11-18 | $52.35 | $52.46 | $52.18 | $52.40 | $50.77 | 8,724 |
2021-11-17 | $52.21 | $52.29 | $52.18 | $52.25 | $50.63 | 4,212 |
2021-11-16 | $52.37 | $52.48 | $52.36 | $52.36 | $50.73 | 8,013 |
2021-11-15 | $52.56 | $52.57 | $52.32 | $52.32 | $50.69 | 3,705 |
2021-11-12 | $52.32 | $52.54 | $52.32 | $52.50 | $50.87 | 11,498 |
2021-11-11 | $52.15 | $52.23 | $52.10 | $52.11 | $50.48 | 6,724 |
2021-11-10 | $52.20 | $52.20 | $51.72 | $51.72 | $50.11 | 8,120 |
2021-11-09 | $52.71 | $52.71 | $52.44 | $52.51 | $50.88 | 15,233 |
2021-11-08 | $52.62 | $52.65 | $52.53 | $52.61 | $50.97 | 12,241 |
2021-11-05 | $52.43 | $52.44 | $52.32 | $52.41 | $50.78 | 10,611 |
2021-11-04 | $52.44 | $52.51 | $52.37 | $52.51 | $50.88 | 12,321 |
2021-11-03 | $52.03 | $52.56 | $52.03 | $52.53 | $50.90 | 5,404 |
2021-11-02 | $52.07 | $52.09 | $52.02 | $52.03 | $50.41 | 2,022 |
2021-11-01 | $51.88 | $52.17 | $51.86 | $52.17 | $50.55 | 11,768 |
2021-10-29 | $51.56 | $51.60 | $51.41 | $51.59 | $49.99 | 11,030 |
2021-10-28 | $51.84 | $52.03 | $51.84 | $52.01 | $50.39 | 5,455 |
2021-10-27 | $51.87 | $51.87 | $51.62 | $51.62 | $50.02 | 4,517 |
2021-10-26 | $52.06 | $52.14 | $51.89 | $51.94 | $50.32 | 4,144 |
2021-10-25 | $51.92 | $52.03 | $51.84 | $51.97 | $50.35 | 8,133 |
2021-10-22 | $52.03 | $52.06 | $51.78 | $51.94 | $50.32 | 7,570 |
2021-10-21 | $51.43 | $51.54 | $51.43 | $51.49 | $49.89 | 3,865 |
2021-10-20 | $51.49 | $51.72 | $51.49 | $51.66 | $50.05 | 3,218 |
2021-10-19 | $51.49 | $51.61 | $51.49 | $51.55 | $49.95 | 10,172 |
2021-10-18 | $50.92 | $51.15 | $50.92 | $51.10 | $49.51 | 10,762 |
2021-10-15 | $51.21 | $51.34 | $51.18 | $51.31 | $49.72 | 5,084 |
2021-10-14 | $50.75 | $50.93 | $50.75 | $50.93 | $49.35 | 5,850 |
2021-10-13 | $50.05 | $50.30 | $50.02 | $50.27 | $48.71 | 15,981 |
2021-10-12 | $49.62 | $49.67 | $49.56 | $49.56 | $48.02 | 4,666 |
2021-10-11 | $49.80 | $49.82 | $49.49 | $49.49 | $47.95 | 21,369 |
2021-10-08 | $49.88 | $49.88 | $49.55 | $49.69 | $48.15 | 20,180 |
2021-10-07 | $49.53 | $49.97 | $49.53 | $49.80 | $48.25 | 5,343 |
2021-10-06 | $48.93 | $49.39 | $48.89 | $49.38 | $47.85 | 14,847 |
2021-10-05 | $49.77 | $49.91 | $49.77 | $49.77 | $48.22 | 17,408 |
2021-10-04 | $49.78 | $49.78 | $49.26 | $49.42 | $47.88 | 11,748 |
2021-10-01 | $50.06 | $50.06 | $49.60 | $50.05 | $48.49 | 29,385 |
2021-09-30 | $50.29 | $50.41 | $50.00 | $50.08 | $48.53 | 18,156 |
2021-09-29 | $50.59 | $50.59 | $50.19 | $50.19 | $48.63 | 6,906 |
2021-09-28 | $50.82 | $50.82 | $50.36 | $50.47 | $48.90 | 8,706 |
2021-09-27 | $51.79 | $51.94 | $51.79 | $51.84 | $50.23 | 4,229 |
2021-09-24 | $52.36 | $52.42 | $52.32 | $52.37 | $50.74 | 2,377 |
2021-09-23 | $52.89 | $53.16 | $52.89 | $53.04 | $51.39 | 8,320 |
2021-09-22 | $52.31 | $52.67 | $52.31 | $52.47 | $50.84 | 5,044 |
2021-09-21 | $52.32 | $52.35 | $52.08 | $52.08 | $50.46 | 4,824 |
2021-09-20 | $51.50 | $51.64 | $51.25 | $51.62 | $50.01 | 5,481 |
2021-09-17 | $52.67 | $52.84 | $52.64 | $52.74 | $51.10 | 4,269 |
2021-09-16 | $53.25 | $53.39 | $53.14 | $53.39 | $51.73 | 3,383 |
2021-09-15 | $53.30 | $53.52 | $53.24 | $53.52 | $51.86 | 69,139 |
2021-09-14 | $53.32 | $53.42 | $53.27 | $53.28 | $51.62 | 5,173 |
2021-09-13 | $53.53 | $53.53 | $53.33 | $53.40 | $51.74 | 5,576 |
2021-09-10 | $53.60 | $53.62 | $53.28 | $53.28 | $51.62 | 3,655 |
2021-09-09 | $53.48 | $53.59 | $52.65 | $53.27 | $51.62 | 247,909 |
2021-09-08 | $53.28 | $53.45 | $53.28 | $53.37 | $51.71 | 4,606 |
2021-09-07 | $53.90 | $53.99 | $53.83 | $53.90 | $52.22 | 47,439 |
2021-09-03 | $53.63 | $53.85 | $53.63 | $53.79 | $52.12 | 6,975 |
2021-09-02 | $53.54 | $53.65 | $53.49 | $53.54 | $51.87 | 9,546 |
2021-09-01 | $53.22 | $53.35 | $53.18 | $53.19 | $51.54 | 4,741 |
2021-08-31 | $52.89 | $52.89 | $52.71 | $52.79 | $51.15 | 2,255 |
2021-08-30 | $52.65 | $52.87 | $52.65 | $52.77 | $51.13 | 4,146 |
2021-08-27 | $52.53 | $52.70 | $52.53 | $52.62 | $50.98 | 3,963 |
2021-08-26 | $52.38 | $52.38 | $52.17 | $52.18 | $50.56 | 2,992 |
2021-08-25 | $52.50 | $52.58 | $52.40 | $52.57 | $50.93 | 7,859 |
2021-08-24 | $52.47 | $52.56 | $52.45 | $52.53 | $50.89 | 5,270 |
2021-08-23 | $52.10 | $52.37 | $52.10 | $52.33 | $50.70 | 4,276 |
2021-08-20 | $51.54 | $51.76 | $51.54 | $51.72 | $50.12 | 7,801 |
2021-08-19 | $51.49 | $51.54 | $51.29 | $51.47 | $49.87 | 4,802 |
2021-08-18 | $52.33 | $52.40 | $52.11 | $52.11 | $50.49 | 7,149 |
2021-08-17 | $52.28 | $52.28 | $51.92 | $52.19 | $50.57 | 5,422 |
2021-08-16 | $52.52 | $52.73 | $52.47 | $52.72 | $51.08 | 242,706 |
2021-08-13 | $52.80 | $52.91 | $52.80 | $52.90 | $51.25 | 2,347 |
2021-08-12 | $52.64 | $52.75 | $52.64 | $52.72 | $51.08 | 2,593 |
2021-08-11 | $52.53 | $52.69 | $52.53 | $52.67 | $51.03 | 2,076 |
2021-08-10 | $52.38 | $52.38 | $52.25 | $52.35 | $50.72 | 3,306 |
2021-08-09 | $52.30 | $52.37 | $52.22 | $52.25 | $50.62 | 5,689 |
2021-08-06 | $52.51 | $52.51 | $52.26 | $52.31 | $50.69 | 1,555 |
2021-08-05 | $52.71 | $52.72 | $52.65 | $52.68 | $51.04 | 4,360 |
2021-08-04 | $52.87 | $52.87 | $52.58 | $52.58 | $50.95 | 2,104 |
2021-08-03 | $52.47 | $52.76 | $52.41 | $52.69 | $51.06 | 4,668 |
2021-08-02 | $52.54 | $52.63 | $52.33 | $52.33 | $50.70 | 1,672 |
2021-07-30 | $52.23 | $52.23 | $52.07 | $52.08 | $50.46 | 3,288 |
2021-07-29 | $52.48 | $52.48 | $52.44 | $52.44 | $50.81 | 1,255 |
2021-07-28 | $51.81 | $52.22 | $51.81 | $52.13 | $50.51 | 3,610 |
2021-07-27 | $51.66 | $51.74 | $51.57 | $51.74 | $50.13 | 3,598 |
2021-07-26 | $52.14 | $52.15 | $52.00 | $52.11 | $50.49 | 8,272 |
2021-07-23 | $52.02 | $52.18 | $51.98 | $52.09 | $50.47 | 3,459 |
2021-07-22 | $51.77 | $51.83 | $51.77 | $51.78 | $50.17 | 1,852 |
2021-07-21 | $51.55 | $51.84 | $51.55 | $51.80 | $50.19 | 5,467 |
2021-07-20 | $50.62 | $51.20 | $50.62 | $51.20 | $49.61 | 6,197 |
2021-07-19 | $50.97 | $50.97 | $50.55 | $50.71 | $49.13 | 15,383 |
2021-07-16 | $51.84 | $52.00 | $51.64 | $51.64 | $50.03 | 13,407 |
2021-07-15 | $52.10 | $52.10 | $51.89 | $51.98 | $50.36 | 7,744 |
2021-07-14 | $52.35 | $52.54 | $52.30 | $52.42 | $50.79 | 157,184 |
2021-07-13 | $52.28 | $52.38 | $52.12 | $52.12 | $50.50 | 4,186 |
2021-07-12 | $52.23 | $52.40 | $52.23 | $52.34 | $50.72 | 3,272 |
2021-07-09 | $52.02 | $52.10 | $51.97 | $52.10 | $50.48 | 26,768 |
2021-07-08 | $51.12 | $51.22 | $50.93 | $51.13 | $49.54 | 4,402 |
2021-07-07 | $52.00 | $52.05 | $51.87 | $52.01 | $50.39 | 6,490 |
2021-07-06 | $51.60 | $51.95 | $51.60 | $51.74 | $50.13 | 10,575 |
2021-07-02 | $52.03 | $52.21 | $52.03 | $52.16 | $50.54 | 3,789 |
2021-07-01 | $51.94 | $52.06 | $51.91 | $52.03 | $50.41 | 4,851 |
2021-06-30 | $52.02 | $52.02 | $51.81 | $51.93 | $50.31 | 116,665 |
2021-06-29 | $52.30 | $52.33 | $52.25 | $52.26 | $50.64 | 6,560 |
2021-06-28 | $52.28 | $52.29 | $52.18 | $52.23 | $50.60 | 3,482 |
2021-06-25 | $52.37 | $52.43 | $52.33 | $52.43 | $50.80 | 3,637 |
2021-06-24 | $52.11 | $52.33 | $52.11 | $52.32 | $50.69 | 25,215 |
2021-06-23 | $52.19 | $52.19 | $51.87 | $51.87 | $50.26 | 2,898 |
2021-06-22 | $52.61 | $52.61 | $51.90 | $52.22 | $50.60 | 9,127 |
2021-06-21 | $52.36 | $52.72 | $52.36 | $52.69 | $50.44 | 2,062 |
2021-06-18 | $52.19 | $52.19 | $52.02 | $52.10 | $49.88 | 9,696 |
2021-06-17 | $52.89 | $53.03 | $52.58 | $52.86 | $50.61 | 6,943 |
2021-06-16 | $53.76 | $53.76 | $53.11 | $53.26 | $50.99 | 2,982 |
2021-06-15 | $53.76 | $53.76 | $53.63 | $53.70 | $51.42 | 2,693 |
2021-06-14 | $53.77 | $53.78 | $53.66 | $53.74 | $51.45 | 6,201 |
2021-06-11 | $53.68 | $53.71 | $53.63 | $53.71 | $51.42 | 5,095 |
2021-06-10 | $53.53 | $53.72 | $53.53 | $53.60 | $51.32 | 3,687 |
2021-06-09 | $53.58 | $53.58 | $53.52 | $53.56 | $51.28 | 4,773 |
2021-06-08 | $53.94 | $53.94 | $53.67 | $53.72 | $51.43 | 8,823 |
2021-06-07 | $53.87 | $53.87 | $53.76 | $53.86 | $51.57 | 6,661 |
2021-06-04 | $53.53 | $53.73 | $53.53 | $53.67 | $51.38 | 4,803 |
2021-06-03 | $53.17 | $53.22 | $53.12 | $53.20 | $50.93 | 7,777 |
2021-06-02 | $53.46 | $53.48 | $53.46 | $53.48 | $51.20 | 5,759 |
2021-06-01 | $53.55 | $53.64 | $53.50 | $53.52 | $51.24 | 21,581 |
2021-05-28 | $53.17 | $53.34 | $53.17 | $53.25 | $50.98 | 46,426 |
2021-05-27 | $53.14 | $53.21 | $53.00 | $53.14 | $50.88 | 3,585 |
2021-05-26 | $52.83 | $52.92 | $52.78 | $52.86 | $50.60 | 3,011 |
2021-05-25 | $52.96 | $52.96 | $52.83 | $52.83 | $50.58 | 4,862 |
2021-05-24 | $52.64 | $52.84 | $52.64 | $52.79 | $50.54 | 4,540 |
2021-05-21 | $52.59 | $52.59 | $52.32 | $52.45 | $50.22 | 5,526 |
2021-05-20 | $52.15 | $52.46 | $52.15 | $52.46 | $50.22 | 4,840 |
2021-05-19 | $51.58 | $51.82 | $51.38 | $51.70 | $49.50 | 5,661 |
2021-05-18 | $52.41 | $52.44 | $52.26 | $52.26 | $50.03 | 4,792 |
2021-05-17 | $51.96 | $52.03 | $51.86 | $52.00 | $49.79 | 4,574 |
2021-05-14 | $51.92 | $52.15 | $51.89 | $52.11 | $49.90 | 18,887 |
2021-05-13 | $51.30 | $51.30 | $51.30 | $51.30 | $49.12 | 373 |
2021-05-12 | $51.56 | $51.56 | $50.89 | $50.97 | $48.80 | 6,216 |
2021-05-11 | $51.69 | $52.02 | $51.54 | $51.96 | $49.75 | 8,875 |
2021-05-10 | $53.03 | $53.14 | $52.78 | $52.78 | $50.53 | 1,015 |
2021-05-07 | $52.58 | $52.92 | $52.58 | $52.88 | $50.63 | 13,500 |
2021-05-06 | $52.77 | $52.77 | $52.04 | $52.33 | $50.10 | 8,049 |
2021-05-05 | $51.97 | $52.12 | $51.96 | $52.00 | $49.79 | 4,916 |
2021-05-04 | $51.72 | $51.72 | $51.21 | $51.33 | $49.14 | 8,432 |
2021-05-03 | $51.88 | $52.04 | $51.88 | $51.98 | $49.77 | 2,054 |
2021-04-30 | $52.00 | $52.00 | $51.61 | $51.62 | $49.42 | 14,043 |
2021-04-29 | $52.25 | $52.25 | $51.92 | $52.14 | $49.92 | 125,626 |
2021-04-28 | $52.03 | $52.18 | $52.03 | $52.18 | $49.96 | 2,278 |
2021-04-27 | $52.22 | $52.22 | $51.89 | $52.09 | $49.87 | 55,538 |
2021-04-26 | $52.15 | $52.23 | $52.15 | $52.22 | $50.00 | 2,985 |
2021-04-23 | $51.89 | $52.63 | $51.89 | $52.21 | $49.99 | 14,525 |
2021-04-22 | $51.76 | $51.88 | $51.58 | $51.64 | $49.44 | 6,553 |
2021-04-21 | $51.55 | $51.74 | $51.55 | $51.74 | $49.54 | 7,085 |
2021-04-20 | $51.83 | $51.83 | $51.32 | $51.48 | $49.28 | 29,635 |
2021-04-19 | $52.23 | $52.29 | $52.06 | $52.25 | $50.03 | 45,874 |
2021-04-16 | $52.00 | $52.29 | $52.00 | $52.12 | $49.90 | 6,910 |
2021-04-15 | $51.67 | $51.82 | $51.65 | $51.72 | $49.52 | 9,022 |
2021-04-14 | $51.31 | $51.54 | $51.31 | $51.36 | $49.18 | 6,082 |
2021-04-13 | $51.21 | $51.46 | $51.21 | $51.43 | $49.24 | 4,401 |
2021-04-12 | $51.06 | $51.06 | $50.97 | $51.00 | $48.83 | 55,627 |
2021-04-09 | $51.18 | $51.30 | $51.07 | $51.30 | $49.11 | 8,726 |
2021-04-08 | $51.18 | $51.30 | $51.11 | $51.24 | $49.06 | 12,593 |
2021-04-07 | $50.93 | $50.98 | $50.81 | $50.86 | $48.69 | 3,030 |
2021-04-06 | $50.86 | $50.91 | $50.80 | $50.80 | $48.64 | 2,208 |
2021-04-05 | $50.92 | $51.14 | $50.90 | $51.14 | $48.96 | 3,416 |
2021-04-01 | $50.24 | $50.58 | $50.24 | $50.58 | $48.43 | 2,412 |
2021-03-31 | $49.98 | $50.12 | $49.93 | $49.93 | $47.81 | 6,396 |
2021-03-30 | $50.07 | $50.10 | $49.93 | $49.99 | $47.86 | 1,827 |
2021-03-29 | $50.02 | $50.14 | $49.96 | $50.08 | $47.95 | 3,008 |
2021-03-26 | $49.95 | $50.30 | $49.92 | $50.30 | $48.16 | 3,126 |
2021-03-25 | $49.27 | $49.62 | $49.10 | $49.62 | $47.51 | 12,516 |
2021-03-24 | $49.42 | $49.49 | $49.25 | $49.25 | $47.15 | 3,522 |
2021-03-23 | $49.85 | $49.97 | $49.51 | $49.51 | $47.41 | 5,031 |
2021-03-22 | $50.14 | $50.32 | $50.14 | $50.16 | $48.02 | 2,265 |
2021-03-19 | $50.11 | $50.19 | $50.05 | $50.17 | $48.03 | 2,479 |
2021-03-18 | $50.20 | $50.51 | $49.95 | $49.95 | $47.83 | 6,020 |
2021-03-17 | $49.96 | $50.38 | $49.88 | $50.38 | $48.23 | 6,495 |
2021-03-16 | $50.03 | $50.09 | $50.03 | $50.04 | $47.91 | 4,465 |
2021-03-15 | $49.70 | $49.82 | $49.60 | $49.82 | $47.69 | 24,982 |
2021-03-12 | $49.57 | $49.88 | $49.57 | $49.88 | $47.76 | 9,287 |
2021-03-11 | $49.60 | $49.80 | $49.60 | $49.77 | $47.65 | 23,317 |
2021-03-10 | $49.26 | $49.32 | $49.11 | $49.29 | $47.19 | 8,079 |
2021-03-09 | $48.89 | $49.13 | $48.89 | $49.06 | $46.97 | 10,498 |
2021-03-08 | $48.17 | $48.59 | $48.17 | $48.22 | $46.17 | 66,773 |
2021-03-05 | $48.39 | $48.67 | $48.06 | $48.67 | $46.60 | 5,894 |
2021-03-04 | $48.87 | $48.90 | $48.02 | $48.28 | $46.23 | 2,884 |
2021-03-03 | $48.89 | $49.13 | $48.89 | $48.90 | $46.82 | 12,833 |
2021-03-02 | $49.16 | $49.28 | $49.14 | $49.14 | $47.05 | 2,304 |
2021-03-01 | $48.95 | $49.30 | $48.95 | $49.20 | $47.11 | 11,789 |
2021-02-26 | $48.50 | $48.57 | $48.38 | $48.38 | $46.32 | 3,568 |
2021-02-25 | $49.90 | $49.90 | $49.18 | $49.18 | $47.09 | 5,701 |
2021-02-24 | $49.70 | $49.98 | $49.70 | $49.98 | $47.85 | 2,547 |
2021-02-23 | $49.85 | $49.98 | $49.49 | $49.92 | $47.80 | 9,218 |
2021-02-22 | $50.07 | $50.34 | $50.07 | $50.08 | $47.95 | 4,081 |
2021-02-19 | $50.36 | $50.44 | $50.29 | $50.30 | $48.16 | 5,857 |
2021-02-18 | $50.08 | $50.12 | $49.81 | $50.10 | $47.96 | 4,578 |
2021-02-17 | $50.40 | $50.49 | $50.25 | $50.48 | $48.33 | 4,662 |
2021-02-16 | $50.83 | $50.95 | $50.71 | $50.76 | $48.60 | 3,398 |
2021-02-12 | $50.25 | $50.55 | $50.25 | $50.55 | $48.39 | 8,429 |
2021-02-11 | $50.27 | $50.36 | $50.19 | $50.36 | $48.22 | 7,275 |
2021-02-10 | $50.28 | $50.28 | $49.95 | $49.98 | $47.86 | 5,529 |
2021-02-09 | $50.07 | $50.26 | $50.03 | $50.19 | $48.05 | 8,745 |
2021-02-08 | $50.06 | $50.11 | $49.91 | $49.99 | $47.86 | 8,003 |
2021-02-05 | $49.34 | $49.53 | $49.34 | $49.53 | $47.42 | 5,954 |
2021-02-04 | $49.12 | $49.27 | $49.07 | $49.23 | $47.14 | 5,412 |
2021-02-03 | $49.41 | $49.41 | $49.30 | $49.38 | $47.27 | 2,464 |
2021-02-02 | $49.04 | $49.29 | $49.04 | $49.29 | $47.19 | 6,585 |
2021-02-01 | $48.75 | $48.82 | $48.68 | $48.81 | $46.73 | 4,716 |
2021-01-29 | $48.48 | $48.54 | $47.97 | $48.09 | $46.05 | 6,649 |
2021-01-28 | $48.89 | $49.24 | $48.84 | $49.03 | $46.94 | 17,558 |
2021-01-27 | $48.73 | $49.19 | $48.73 | $48.79 | $46.71 | 3,864 |
2021-01-26 | $49.87 | $49.89 | $49.72 | $49.84 | $47.71 | 3,767 |
2021-01-25 | $49.76 | $49.84 | $49.50 | $49.83 | $47.71 | 7,536 |
2021-01-22 | $49.58 | $49.77 | $49.58 | $49.74 | $47.62 | 2,626 |
2021-01-21 | $49.86 | $49.94 | $49.74 | $49.94 | $47.82 | 4,560 |
2021-01-20 | $49.69 | $49.82 | $49.60 | $49.78 | $47.66 | 3,713 |
2021-01-19 | $49.37 | $49.43 | $49.24 | $49.38 | $47.28 | 4,429 |
2021-01-15 | $49.29 | $49.29 | $48.93 | $49.07 | $46.98 | 8,189 |
2021-01-14 | $49.87 | $49.96 | $49.77 | $49.77 | $47.65 | 10,398 |
2021-01-13 | $49.72 | $49.77 | $49.62 | $49.67 | $47.55 | 2,885 |
2021-01-12 | $49.51 | $49.62 | $49.45 | $49.62 | $47.50 | 3,031 |
2021-01-11 | $49.32 | $49.47 | $49.32 | $49.38 | $47.27 | 6,451 |
2021-01-08 | $49.86 | $49.96 | $49.61 | $49.95 | $47.82 | 8,742 |
2021-01-07 | $49.42 | $49.58 | $49.41 | $49.58 | $47.47 | 12,154 |
2021-01-06 | $49.44 | $49.71 | $49.39 | $49.46 | $47.36 | 16,118 |
2021-01-05 | $48.87 | $49.26 | $48.83 | $49.16 | $47.07 | 5,490 |
2021-01-04 | $49.10 | $49.18 | $48.56 | $48.56 | $46.50 | 43,274 |
2020-12-31 | $48.23 | $48.33 | $48.08 | $48.16 | $46.11 | 16,820 |
2020-12-30 | $48.76 | $48.77 | $48.44 | $48.45 | $46.39 | 40,164 |
2020-12-29 | $48.48 | $48.54 | $48.36 | $48.40 | $46.34 | 5,125 |
2020-12-28 | $48.12 | $48.13 | $47.94 | $47.94 | $45.90 | 3,897 |
2020-12-24 | $47.57 | $47.65 | $47.56 | $47.59 | $45.56 | 3,173 |
2020-12-23 | $47.66 | $47.69 | $47.55 | $47.69 | $45.66 | 11,384 |
2020-12-22 | $47.13 | $47.19 | $47.04 | $47.13 | $45.12 | 230,728 |
2020-12-21 | $46.78 | $47.40 | $46.70 | $47.29 | $45.28 | 9,619 |
2020-12-18 | $47.70 | $47.70 | $47.56 | $47.65 | $45.62 | 5,282 |
2020-12-17 | $47.84 | $47.89 | $47.71 | $47.71 | $45.68 | 6,512 |
2020-12-16 | $47.74 | $47.81 | $47.64 | $47.81 | $45.36 | 7,663 |
2020-12-15 | $47.42 | $47.64 | $47.42 | $47.64 | $45.19 | 1,659 |
2020-12-14 | $47.48 | $47.50 | $47.19 | $47.26 | $44.84 | 4,302 |
2020-12-11 | $47.13 | $47.22 | $47.06 | $47.15 | $44.73 | 4,875 |
2020-12-10 | $47.33 | $47.34 | $47.11 | $47.17 | $44.75 | 53,436 |
2020-12-09 | $47.46 | $47.46 | $47.02 | $47.39 | $44.96 | 3,292 |
2020-12-08 | $47.00 | $47.21 | $47.00 | $47.18 | $44.77 | 13,568 |
2020-12-07 | $46.99 | $47.08 | $46.97 | $46.98 | $44.57 | 6,919 |
2020-12-04 | $47.16 | $47.21 | $47.13 | $47.13 | $44.72 | 6,476 |
2020-12-03 | $47.07 | $47.10 | $46.91 | $46.91 | $44.50 | 6,475 |
2020-12-02 | $46.72 | $46.80 | $46.72 | $46.77 | $44.38 | 4,736 |
2020-12-01 | $46.80 | $46.97 | $46.79 | $46.93 | $44.52 | 7,527 |
2020-11-30 | $46.64 | $46.67 | $46.27 | $46.38 | $44.00 | 5,652 |
2020-11-27 | $46.72 | $46.82 | $46.66 | $46.81 | $44.41 | 5,686 |
2020-11-25 | $46.17 | $46.28 | $46.16 | $46.24 | $43.87 | 3,301 |
2020-11-24 | $46.03 | $46.25 | $45.99 | $46.25 | $43.88 | 5,714 |
2020-11-23 | $46.15 | $46.15 | $45.80 | $45.87 | $43.52 | 4,256 |
2020-11-20 | $45.78 | $45.88 | $45.76 | $45.88 | $43.53 | 2,762 |
2020-11-19 | $45.50 | $45.76 | $45.50 | $45.73 | $43.38 | 2,031 |
2020-11-18 | $45.69 | $45.72 | $45.34 | $45.34 | $43.02 | 5,305 |
2020-11-17 | $45.58 | $45.63 | $45.52 | $45.55 | $43.21 | 8,540 |
2020-11-16 | $45.55 | $45.67 | $45.55 | $45.61 | $43.27 | 3,312 |
2020-11-13 | $45.16 | $45.30 | $45.12 | $45.30 | $42.98 | 18,015 |
2020-11-12 | $45.03 | $45.10 | $44.69 | $44.72 | $42.43 | 5,493 |
2020-11-11 | $45.13 | $45.18 | $45.02 | $45.10 | $42.79 | 1,552 |
2020-11-10 | $44.96 | $45.11 | $44.83 | $44.93 | $42.63 | 22,938 |
2020-11-09 | $45.74 | $45.78 | $45.37 | $45.37 | $43.04 | 4,009 |
2020-11-06 | $44.72 | $44.79 | $44.69 | $44.75 | $42.46 | 4,492 |
2020-11-05 | $44.57 | $44.67 | $44.42 | $44.65 | $42.36 | 5,893 |
2020-11-04 | $43.09 | $43.74 | $43.09 | $43.47 | $41.24 | 3,442 |
2020-11-03 | $42.54 | $42.91 | $42.54 | $42.89 | $40.69 | 2,184 |
2020-11-02 | $41.94 | $41.94 | $41.71 | $41.93 | $39.78 | 7,362 |
2020-10-30 | $41.60 | $41.60 | $41.34 | $41.48 | $39.35 | 10,266 |
2020-10-29 | $41.64 | $41.81 | $41.64 | $41.80 | $39.66 | 4,086 |
2020-10-28 | $41.95 | $41.95 | $41.52 | $41.52 | $39.39 | 2,622 |
2020-10-27 | $42.71 | $42.71 | $42.52 | $42.53 | $40.35 | 5,095 |
2020-10-26 | $42.97 | $42.97 | $42.43 | $42.62 | $40.43 | 2,879 |
2020-10-23 | $43.31 | $43.41 | $43.29 | $43.41 | $41.19 | 694 |
2020-10-22 | $43.45 | $43.46 | $43.30 | $43.39 | $41.17 | 2,466 |
2020-10-21 | $43.84 | $43.85 | $43.60 | $43.60 | $41.36 | 2,948 |
2020-10-20 | $43.73 | $43.90 | $43.73 | $43.80 | $41.55 | 3,674 |
2020-10-19 | $43.87 | $43.94 | $43.38 | $43.38 | $41.16 | 3,419 |
2020-10-16 | $43.87 | $43.87 | $43.86 | $43.86 | $41.61 | 2,797 |
2020-10-15 | $43.30 | $43.59 | $43.22 | $43.55 | $41.32 | 8,554 |
2020-10-14 | $44.31 | $44.32 | $44.02 | $44.07 | $41.81 | 5,991 |
2020-10-13 | $44.13 | $44.13 | $43.99 | $44.08 | $41.82 | 2,596 |
2020-10-12 | $44.36 | $44.47 | $44.30 | $44.43 | $42.15 | 2,611 |
2020-10-09 | $44.10 | $44.20 | $44.10 | $44.17 | $41.91 | 1,740 |
2020-10-08 | $43.68 | $43.75 | $43.68 | $43.72 | $41.48 | 3,425 |
2020-10-07 | $43.29 | $43.48 | $43.29 | $43.43 | $41.20 | 10,944 |
2020-10-06 | $43.48 | $43.52 | $43.01 | $43.07 | $40.86 | 8,891 |
2020-10-05 | $43.39 | $43.49 | $43.33 | $43.49 | $41.26 | 3,127 |
2020-10-02 | $41.84 | $42.95 | $41.84 | $42.91 | $40.71 | 7,328 |
2020-10-01 | $43.05 | $43.09 | $43.03 | $43.07 | $40.87 | 2,898 |
2020-09-30 | $42.78 | $43.03 | $42.68 | $42.77 | $40.58 | 40,780 |
2020-09-29 | $42.92 | $42.92 | $42.80 | $42.83 | $40.63 | 1,187 |
2020-09-28 | $42.82 | $42.90 | $42.71 | $42.80 | $40.60 | 3,390 |
2020-09-25 | $41.91 | $42.25 | $41.69 | $42.25 | $40.08 | 12,546 |
2020-09-24 | $42.11 | $42.47 | $42.05 | $42.29 | $40.12 | 5,771 |
2020-09-23 | $42.65 | $42.65 | $42.15 | $42.15 | $39.99 | 19,439 |
2020-09-22 | $42.41 | $42.53 | $42.15 | $42.53 | $40.35 | 3,629 |
2020-09-21 | $42.47 | $42.53 | $42.15 | $42.53 | $40.35 | 6,733 |
2020-09-18 | $43.67 | $43.67 | $43.23 | $43.29 | $41.07 | 16,131 |
2020-09-17 | $43.43 | $43.50 | $43.30 | $43.50 | $41.27 | 23,382 |
2020-09-16 | $43.56 | $43.83 | $43.52 | $43.52 | $41.29 | 217,275 |
2020-09-15 | $43.43 | $43.46 | $43.30 | $43.35 | $41.13 | 4,248 |
2020-09-14 | $43.07 | $43.08 | $42.91 | $43.04 | $40.83 | 14,097 |
2020-09-11 | $42.77 | $42.85 | $42.48 | $42.73 | $40.54 | 4,112 |
2020-09-10 | $42.95 | $42.95 | $42.32 | $42.33 | $40.16 | 2,947 |
2020-09-09 | $42.49 | $42.91 | $42.49 | $42.80 | $40.61 | 5,676 |
2020-09-08 | $42.02 | $42.37 | $42.02 | $42.05 | $39.89 | 10,363 |
2020-09-04 | $42.43 | $42.65 | $41.99 | $42.58 | $40.40 | 3,383 |
2020-09-03 | $43.37 | $43.37 | $42.62 | $42.65 | $40.46 | 16,342 |
2020-09-02 | $43.45 | $43.71 | $43.43 | $43.71 | $41.47 | 3,612 |
2020-09-01 | $43.09 | $43.19 | $43.09 | $43.09 | $40.88 | 1,193 |
2020-08-31 | $43.12 | $43.18 | $43.09 | $43.09 | $40.89 | 976 |
2020-08-28 | $43.14 | $43.36 | $43.14 | $43.31 | $41.09 | 1,897 |
2020-08-27 | $43.39 | $43.42 | $43.25 | $43.25 | $41.03 | 11,162 |
2020-08-26 | $43.32 | $43.55 | $43.32 | $43.55 | $41.32 | 2,825 |
2020-08-25 | $43.41 | $43.41 | $43.04 | $43.07 | $40.86 | 36,796 |
2020-08-24 | $43.29 | $43.35 | $43.27 | $43.29 | $41.07 | 8,994 |
2020-08-21 | $42.53 | $42.77 | $42.02 | $42.77 | $40.58 | 25,518 |
2020-08-20 | $42.78 | $42.96 | $42.75 | $42.96 | $40.76 | 8,424 |
2020-08-19 | $43.29 | $43.33 | $43.05 | $43.05 | $40.84 | 13,679 |
2020-08-18 | $43.47 | $43.47 | $43.23 | $43.31 | $41.09 | 18,125 |
2020-08-17 | $43.22 | $43.26 | $43.11 | $43.25 | $41.03 | 29,088 |
2020-08-14 | $42.81 | $42.81 | $42.76 | $42.76 | $40.57 | 2,081 |
2020-08-13 | $43.13 | $43.13 | $42.86 | $42.98 | $40.77 | 1,575 |
2020-08-12 | $42.78 | $43.11 | $42.78 | $42.97 | $40.77 | 3,886 |
2020-08-11 | $42.58 | $42.78 | $42.18 | $42.18 | $40.02 | 2,310 |
2020-08-10 | $42.02 | $42.16 | $41.98 | $42.10 | $39.94 | 3,457 |
2020-08-07 | $42.10 | $42.12 | $42.05 | $42.12 | $39.96 | 1,855 |
2020-08-06 | $42.27 | $42.52 | $42.27 | $42.44 | $40.26 | 2,770 |
2020-08-05 | $42.60 | $42.65 | $42.36 | $42.36 | $40.19 | 2,683 |
2020-08-04 | $41.93 | $42.05 | $41.93 | $42.03 | $39.87 | 1,529 |
2020-08-03 | $41.80 | $41.91 | $41.79 | $41.86 | $39.72 | 2,873 |
2020-07-31 | $41.52 | $41.52 | $40.94 | $41.07 | $38.97 | 5,442 |
2020-07-30 | $41.31 | $41.82 | $41.19 | $41.81 | $39.67 | 1,483 |
2020-07-29 | $41.94 | $42.32 | $41.94 | $42.19 | $40.02 | 4,906 |
2020-07-28 | $41.98 | $42.00 | $41.81 | $41.81 | $39.66 | 1,920 |
2020-07-27 | $42.10 | $42.10 | $41.88 | $42.00 | $39.84 | 7,312 |
2020-07-24 | $41.55 | $41.58 | $41.39 | $41.47 | $39.34 | 53,176 |
2020-07-23 | $42.00 | $42.13 | $41.62 | $41.68 | $39.55 | 32,634 |
2020-07-22 | $41.92 | $42.19 | $41.87 | $42.02 | $39.86 | 18,147 |
2020-07-21 | $42.00 | $42.00 | $41.84 | $41.84 | $39.70 | 1,141 |
2020-07-20 | $41.49 | $41.75 | $41.49 | $41.68 | $39.54 | 9,852 |
2020-07-17 | $41.37 | $41.49 | $41.37 | $41.48 | $39.35 | 1,498 |
2020-07-16 | $41.22 | $41.42 | $41.11 | $41.11 | $39.00 | 1,959 |
2020-07-15 | $41.59 | $41.59 | $41.50 | $41.50 | $39.37 | 1,118 |
2020-07-14 | $40.66 | $41.03 | $40.64 | $41.03 | $38.93 | 1,356 |
2020-07-13 | $41.04 | $41.24 | $40.65 | $40.65 | $38.57 | 2,001 |
2020-07-10 | $40.59 | $40.91 | $40.59 | $40.84 | $38.75 | 3,932 |
2020-07-09 | $40.80 | $40.80 | $40.44 | $40.54 | $38.46 | 2,879 |
2020-07-08 | $40.74 | $40.85 | $40.67 | $40.85 | $38.76 | 2,716 |
2020-07-07 | $40.74 | $40.78 | $40.50 | $40.50 | $38.42 | 1,754 |
2020-07-06 | $40.75 | $40.81 | $40.75 | $40.80 | $38.71 | 11,024 |
2020-07-02 | $40.06 | $40.14 | $40.03 | $40.03 | $37.98 | 625 |
2020-07-01 | $39.56 | $39.80 | $39.56 | $39.70 | $37.66 | 2,233 |
2020-06-30 | $39.38 | $39.63 | $39.38 | $39.63 | $37.60 | 17,365 |
2020-06-29 | $39.49 | $39.52 | $39.47 | $39.52 | $37.49 | 11,077 |
2020-06-26 | $39.37 | $39.53 | $39.28 | $39.29 | $37.28 | 5,326 |
2020-06-25 | $39.37 | $39.73 | $39.37 | $39.73 | $37.69 | 1,476 |
2020-06-24 | $39.60 | $39.60 | $39.23 | $39.23 | $37.22 | 1,080 |
2020-06-23 | $40.34 | $40.35 | $40.07 | $40.07 | $38.02 | 921 |
2020-06-22 | $40.03 | $40.22 | $40.03 | $40.19 | $37.81 | 2,463 |
2020-06-19 | $40.25 | $40.25 | $39.68 | $39.68 | $37.33 | 6,843 |
2020-06-18 | $39.87 | $39.88 | $39.77 | $39.84 | $37.48 | 1,015 |
2020-06-17 | $40.13 | $40.13 | $40.02 | $40.02 | $37.65 | 2,037 |
2020-06-16 | $40.04 | $40.04 | $39.63 | $39.76 | $37.40 | 1,694 |
2020-06-15 | $38.88 | $39.42 | $38.88 | $39.28 | $36.95 | 7,148 |
2020-06-12 | $39.46 | $39.46 | $38.76 | $39.02 | $36.71 | 8,098 |
2020-06-11 | $39.60 | $39.60 | $38.38 | $38.58 | $36.29 | 13,139 |
2020-06-10 | $40.37 | $40.46 | $40.37 | $40.41 | $38.02 | 1,765 |
2020-06-09 | $40.07 | $40.34 | $40.07 | $40.30 | $37.91 | 3,039 |
2020-06-08 | $40.32 | $40.65 | $40.32 | $40.61 | $38.20 | 2,183 |
2020-06-05 | $40.62 | $40.63 | $40.50 | $40.50 | $38.10 | 3,141 |
2020-06-04 | $39.95 | $40.15 | $39.95 | $39.95 | $37.58 | 5,068 |
2020-06-03 | $39.86 | $40.12 | $39.86 | $40.12 | $37.74 | 26,862 |
2020-06-02 | $39.20 | $39.35 | $39.14 | $39.35 | $37.02 | 16,903 |
2020-06-01 | $38.71 | $39.02 | $38.71 | $39.02 | $36.71 | 5,597 |
2020-05-29 | $38.03 | $38.20 | $37.88 | $38.20 | $35.94 | 36,770 |
2020-05-28 | $38.08 | $38.26 | $38.08 | $38.10 | $35.84 | 112,614 |
2020-05-27 | $37.53 | $37.72 | $37.43 | $37.72 | $35.49 | 5,839 |
2020-05-26 | $37.70 | $37.79 | $37.54 | $37.54 | $35.32 | 5,121 |
2020-05-22 | $36.26 | $36.42 | $36.26 | $36.42 | $34.26 | 1,112 |
2020-05-21 | $36.82 | $36.82 | $36.46 | $36.49 | $34.33 | 7,263 |
2020-05-20 | $36.71 | $37.03 | $36.71 | $36.86 | $34.68 | 4,415 |
2020-05-19 | $36.31 | $36.47 | $36.15 | $36.15 | $34.01 | 25,114 |
2020-05-18 | $35.99 | $36.59 | $35.99 | $36.59 | $34.42 | 8,136 |
2020-05-15 | $35.05 | $35.32 | $35.05 | $35.13 | $33.05 | 8,500 |
2020-05-14 | $34.60 | $35.10 | $34.51 | $35.07 | $32.99 | 22,702 |
2020-05-13 | $35.64 | $35.65 | $35.30 | $35.36 | $33.27 | 1,969 |
2020-05-12 | $36.09 | $36.09 | $35.58 | $35.58 | $33.47 | 5,230 |
2020-05-11 | $35.82 | $35.94 | $35.81 | $35.93 | $33.80 | 1,473 |
2020-05-08 | $35.85 | $36.09 | $35.85 | $36.01 | $33.88 | 7,472 |
2020-05-07 | $35.44 | $35.62 | $35.32 | $35.43 | $33.33 | 5,277 |
2020-05-06 | $35.07 | $35.07 | $34.85 | $34.85 | $32.79 | 10,495 |
2020-05-05 | $35.08 | $35.11 | $34.90 | $34.90 | $32.83 | 3,521 |
2020-05-04 | $34.67 | $34.77 | $34.57 | $34.77 | $32.71 | 3,107 |
2020-05-01 | $35.04 | $35.04 | $34.54 | $34.66 | $32.61 | 51,485 |
2020-04-30 | $35.79 | $35.81 | $35.37 | $35.56 | $33.45 | 8,147 |
2020-04-29 | $36.02 | $36.46 | $36.02 | $36.29 | $34.14 | 11,529 |
2020-04-28 | $35.77 | $35.77 | $35.31 | $35.35 | $33.26 | 19,559 |
2020-04-27 | $35.01 | $35.10 | $35.01 | $35.10 | $33.02 | 1,082 |
2020-04-24 | $34.44 | $34.70 | $34.44 | $34.67 | $32.62 | 11,712 |
2020-04-23 | $34.69 | $34.85 | $34.29 | $34.29 | $32.26 | 4,310 |
2020-04-22 | $34.23 | $34.41 | $34.23 | $34.41 | $32.37 | 1,920 |
2020-04-21 | $34.02 | $34.10 | $33.76 | $33.77 | $31.77 | 2,776 |
2020-04-20 | $34.64 | $34.73 | $34.41 | $34.43 | $32.39 | 4,644 |
2020-04-17 | $34.68 | $34.85 | $34.65 | $34.85 | $32.79 | 2,951 |
2020-04-16 | $34.01 | $34.01 | $33.83 | $34.01 | $32.00 | 11,004 |
2020-04-15 | $34.05 | $34.08 | $33.87 | $33.93 | $31.92 | 7,512 |
2020-04-14 | $34.66 | $34.93 | $34.66 | $34.81 | $32.75 | 2,113 |
2020-04-13 | $34.37 | $34.37 | $34.07 | $34.17 | $32.15 | 3,892 |
2020-04-09 | $34.20 | $34.61 | $34.20 | $34.44 | $32.40 | 4,939 |
2020-04-08 | $33.57 | $33.89 | $33.45 | $33.72 | $31.72 | 16,105 |
2020-04-07 | $34.00 | $34.00 | $33.34 | $33.34 | $31.36 | 3,892 |
2020-04-06 | $32.56 | $32.91 | $32.56 | $32.90 | $30.95 | 11,225 |
2020-04-03 | $31.50 | $31.56 | $31.24 | $31.39 | $29.53 | 3,577 |
2020-04-02 | $31.95 | $32.05 | $31.95 | $32.05 | $30.15 | 429 |
2020-04-01 | $32.10 | $32.17 | $31.50 | $31.50 | $29.63 | 4,930 |
2020-03-31 | $32.85 | $33.11 | $32.67 | $32.76 | $30.82 | 7,644 |
2020-03-30 | $32.55 | $32.99 | $32.55 | $32.99 | $31.04 | 5,055 |
2020-03-27 | $32.21 | $32.83 | $31.91 | $32.33 | $30.41 | 8,773 |
2020-03-26 | $32.45 | $33.26 | $32.44 | $33.22 | $31.25 | 11,824 |
2020-03-25 | $31.14 | $32.46 | $31.14 | $31.90 | $30.01 | 5,395 |
2020-03-24 | $30.27 | $30.96 | $30.27 | $30.96 | $29.13 | 1,985 |
2020-03-23 | $28.89 | $28.96 | $28.44 | $28.48 | $26.79 | 13,092 |
2020-03-20 | $29.92 | $30.12 | $29.21 | $29.21 | $27.48 | 3,794 |
2020-03-19 | $28.99 | $29.47 | $28.97 | $29.25 | $27.52 | 5,644 |
2020-03-18 | $28.52 | $29.40 | $28.11 | $28.56 | $26.87 | 8,982 |
2020-03-17 | $29.62 | $30.41 | $29.62 | $30.33 | $28.53 | 4,542 |
2020-03-16 | $29.81 | $30.01 | $29.40 | $29.40 | $27.66 | 73,583 |
2020-03-13 | $32.90 | $32.90 | $30.85 | $32.77 | $30.83 | 27,789 |
2020-03-12 | $31.54 | $31.83 | $30.83 | $30.97 | $29.14 | 12,901 |
2020-03-11 | $35.07 | $35.07 | $34.62 | $34.62 | $32.57 | 396 |
2020-03-10 | $36.19 | $36.33 | $35.34 | $36.33 | $34.18 | 6,133 |
2020-03-09 | $35.94 | $36.63 | $34.96 | $35.14 | $33.06 | 3,570 |
2020-03-06 | $37.74 | $38.02 | $37.72 | $37.74 | $35.50 | 7,350 |
2020-03-05 | $38.77 | $38.93 | $38.31 | $38.34 | $36.07 | 14,812 |
2020-03-04 | $38.79 | $39.35 | $38.79 | $39.35 | $37.02 | 16,310 |
2020-03-03 | $38.94 | $38.95 | $38.11 | $38.28 | $36.01 | 6,471 |
2020-03-02 | $37.90 | $38.32 | $37.89 | $38.32 | $36.05 | 8,298 |
2020-02-28 | $37.27 | $37.55 | $36.99 | $37.53 | $35.31 | 7,235 |
2020-02-27 | $38.49 | $38.76 | $38.24 | $38.24 | $35.97 | 2,564 |
2020-02-26 | $39.51 | $39.51 | $39.29 | $39.29 | $36.96 | 671 |
2020-02-25 | $39.67 | $39.67 | $39.20 | $39.21 | $36.89 | 2,676 |
2020-02-24 | $40.02 | $40.02 | $39.83 | $39.83 | $37.47 | 8,558 |
2020-02-21 | $41.45 | $41.59 | $41.45 | $41.48 | $39.02 | 1,424 |
2020-02-20 | $41.87 | $41.95 | $41.60 | $41.74 | $39.27 | 1,152 |
2020-02-19 | $42.04 | $42.08 | $42.02 | $42.02 | $39.53 | 2,358 |
2020-02-18 | $41.80 | $41.80 | $41.70 | $41.70 | $39.23 | 2,871 |
2020-02-14 | $42.11 | $42.13 | $42.01 | $42.05 | $39.56 | 2,382 |
2020-02-13 | $42.08 | $42.21 | $42.08 | $42.14 | $39.64 | 970 |
2020-02-12 | $42.35 | $42.46 | $42.35 | $42.41 | $39.90 | 2,403 |
2020-02-11 | $42.21 | $42.21 | $42.12 | $42.12 | $39.62 | 1,395 |
2020-02-10 | $41.75 | $41.80 | $41.73 | $41.80 | $39.32 | 1,158 |
2020-02-07 | $41.69 | $41.75 | $41.63 | $41.63 | $39.16 | 1,710 |
2020-02-06 | $42.16 | $42.20 | $42.12 | $42.12 | $39.62 | 1,267 |
2020-02-05 | $42.10 | $42.24 | $42.10 | $42.12 | $39.62 | 7,382 |
2020-02-04 | $41.52 | $41.80 | $41.52 | $41.72 | $39.25 | 3,452 |
2020-02-03 | $41.03 | $41.03 | $40.94 | $40.94 | $38.51 | 813 |
2020-01-31 | $40.96 | $41.07 | $40.83 | $40.85 | $38.43 | 1,760 |
2020-01-30 | $41.18 | $41.46 | $41.17 | $41.46 | $39.01 | 8,029 |
2020-01-29 | $41.66 | $41.72 | $41.56 | $41.56 | $39.10 | 1,297 |
2020-01-28 | $41.55 | $41.56 | $41.53 | $41.56 | $39.10 | 1,188 |
2020-01-27 | $41.30 | $41.41 | $41.25 | $41.25 | $38.81 | 3,693 |
2020-01-24 | $42.49 | $42.49 | $42.15 | $42.21 | $39.71 | 1,177 |
2020-01-23 | $42.25 | $42.30 | $42.01 | $42.30 | $39.79 | 10,523 |
2020-01-22 | $42.69 | $42.69 | $42.48 | $42.54 | $40.02 | 10,323 |
2020-01-21 | $42.46 | $42.49 | $42.37 | $42.38 | $39.87 | 2,096 |
2020-01-17 | $42.71 | $42.74 | $42.65 | $42.73 | $40.20 | 2,942 |
2020-01-16 | $42.44 | $42.55 | $42.42 | $42.52 | $40.00 | 35,875 |
2020-01-15 | $42.37 | $42.44 | $42.28 | $42.34 | $39.83 | 12,397 |
2020-01-14 | $42.28 | $42.32 | $42.28 | $42.32 | $39.81 | 706 |
2020-01-13 | $42.10 | $42.26 | $42.01 | $42.26 | $39.76 | 5,244 |
2020-01-10 | $42.16 | $42.21 | $41.95 | $41.99 | $39.50 | 1,142 |
2020-01-09 | $42.01 | $42.11 | $42.01 | $42.04 | $39.55 | 6,190 |
2020-01-08 | $41.71 | $41.88 | $41.71 | $41.88 | $39.40 | 5,236 |
2020-01-07 | $41.78 | $41.78 | $41.78 | $41.78 | $39.30 | 247 |
2020-01-06 | $41.61 | $41.78 | $41.61 | $41.74 | $39.27 | 2,193 |
2020-01-03 | $41.73 | $41.90 | $41.64 | $41.64 | $39.17 | 1,706 |
2020-01-02 | $42.09 | $42.09 | $41.91 | $42.00 | $39.51 | 22,309 |
2019-12-31 | $41.69 | $41.69 | $41.38 | $41.56 | $39.10 | 34,467 |
2019-12-30 | $41.76 | $41.84 | $41.66 | $41.66 | $39.19 | 48,044 |
2019-12-27 | $41.98 | $42.06 | $41.97 | $41.97 | $39.48 | 6,111 |
2019-12-26 | $41.75 | $41.89 | $41.74 | $41.81 | $39.33 | 27,419 |
2019-12-24 | $41.63 | $41.66 | $41.59 | $41.59 | $39.13 | 16,863 |
2019-12-23 | $41.63 | $41.72 | $41.63 | $41.68 | $39.21 | 42,047 |
2019-12-20 | $41.77 | $41.82 | $41.77 | $41.78 | $39.11 | 4,140 |
2019-12-19 | $41.68 | $41.75 | $41.68 | $41.70 | $39.03 | 1,795 |
2019-12-18 | $41.71 | $41.76 | $41.68 | $41.73 | $39.06 | 18,103 |
2019-12-17 | $41.89 | $41.91 | $41.87 | $41.91 | $39.23 | 20,208 |
2019-12-16 | $41.93 | $42.01 | $41.93 | $41.94 | $39.26 | 5,937 |
2019-12-13 | $41.77 | $41.77 | $41.54 | $41.60 | $38.94 | 2,336 |
2019-12-12 | $41.21 | $41.35 | $41.05 | $41.30 | $38.66 | 12,775 |
2019-12-11 | $40.92 | $40.99 | $40.87 | $40.99 | $38.37 | 2,275 |
2019-12-10 | $40.80 | $40.91 | $40.78 | $40.78 | $38.17 | 2,187 |
2019-12-09 | $40.99 | $41.00 | $40.84 | $40.85 | $38.24 | 8,868 |
2019-12-06 | $40.99 | $41.06 | $40.97 | $41.06 | $38.43 | 12,492 |
2019-12-05 | $40.66 | $40.80 | $40.65 | $40.74 | $38.14 | 9,051 |
2019-12-04 | $40.57 | $40.63 | $40.57 | $40.63 | $38.03 | 2,685 |
2019-12-03 | $40.05 | $40.26 | $40.05 | $40.26 | $37.69 | 870 |
2019-12-02 | $40.73 | $40.73 | $40.43 | $40.45 | $37.86 | 20,503 |
2019-11-29 | $40.70 | $40.71 | $40.61 | $40.61 | $38.01 | 1,776 |
2019-11-27 | $40.83 | $40.91 | $40.83 | $40.90 | $38.28 | 2,661 |
2019-11-26 | $40.77 | $40.82 | $40.75 | $40.82 | $38.21 | 1,724 |
2019-11-25 | $40.66 | $40.72 | $40.66 | $40.72 | $38.12 | 790 |
2019-11-22 | $40.56 | $40.56 | $40.42 | $40.43 | $37.84 | 2,738 |
2019-11-21 | $40.30 | $40.34 | $40.28 | $40.31 | $37.73 | 1,052 |
2019-11-20 | $40.48 | $40.54 | $40.38 | $40.38 | $37.80 | 797 |
2019-11-19 | $40.65 | $40.66 | $40.54 | $40.66 | $38.06 | 13,353 |
2019-11-18 | $40.55 | $40.55 | $40.50 | $40.53 | $37.94 | 984 |
2019-11-15 | $40.41 | $40.56 | $40.41 | $40.45 | $37.86 | 15,611 |
2019-11-14 | $40.02 | $40.16 | $40.02 | $40.16 | $37.59 | 4,063 |
2019-11-13 | $40.06 | $40.12 | $40.06 | $40.10 | $37.54 | 7,200 |
2019-11-12 | $40.32 | $40.35 | $40.26 | $40.26 | $37.69 | 4,071 |
2019-11-11 | $40.25 | $40.27 | $40.24 | $40.24 | $37.67 | 5,442 |
2019-11-08 | $40.14 | $40.21 | $40.14 | $40.21 | $37.64 | 1,690 |
2019-11-07 | $40.34 | $40.39 | $40.31 | $40.31 | $37.73 | 1,059 |
2019-11-06 | $40.19 | $40.22 | $40.15 | $40.17 | $37.60 | 3,680 |
2019-11-05 | $40.22 | $40.25 | $40.20 | $40.23 | $37.66 | 1,673 |
2019-11-04 | $40.35 | $40.55 | $40.35 | $40.41 | $37.83 | 6,959 |
2019-11-01 | $40.03 | $40.06 | $39.96 | $40.06 | $37.50 | 13,675 |
2019-10-31 | $39.69 | $39.71 | $39.64 | $39.71 | $37.17 | 1,572 |
2019-10-30 | $39.65 | $39.89 | $39.65 | $39.89 | $37.34 | 1,429 |
2019-10-29 | $39.63 | $39.63 | $39.63 | $39.63 | $37.10 | 45 |
2019-10-28 | $39.64 | $39.70 | $39.64 | $39.66 | $37.12 | 1,327 |
2019-10-25 | $39.37 | $39.53 | $39.33 | $39.50 | $36.97 | 6,029 |
2019-10-24 | $39.32 | $39.34 | $39.31 | $39.33 | $36.82 | 1,900,855 |
2019-10-23 | $39.15 | $39.36 | $39.11 | $39.21 | $36.70 | 5,576 |
2019-10-22 | $39.26 | $41.15 | $39.12 | $39.12 | $36.62 | 6,695 |
2019-10-21 | $39.21 | $39.22 | $39.17 | $39.19 | $36.68 | 767 |
2019-10-18 | $38.99 | $39.11 | $38.99 | $39.06 | $36.56 | 5,011 |
2019-10-17 | $38.98 | $39.06 | $38.94 | $39.04 | $36.54 | 3,058 |
2019-10-16 | $38.92 | $39.01 | $38.92 | $38.98 | $36.49 | 6,051 |
2019-10-15 | $39.08 | $39.08 | $39.02 | $39.02 | $36.53 | 281 |
2019-10-14 | $38.54 | $38.54 | $38.49 | $38.49 | $36.03 | 5,190 |
2019-10-11 | $38.66 | $38.75 | $38.66 | $38.66 | $36.19 | 966 |
2019-10-10 | $37.81 | $37.95 | $37.81 | $37.95 | $35.52 | 1,418 |
2019-10-09 | $37.68 | $37.82 | $37.68 | $37.77 | $35.35 | 3,847 |
2019-10-08 | $37.63 | $37.70 | $37.54 | $37.54 | $35.14 | 2,244 |
2019-10-07 | $38.01 | $38.01 | $37.93 | $37.93 | $35.50 | 1,530 |
2019-10-04 | $37.71 | $37.93 | $37.68 | $37.93 | $35.50 | 3,087 |
2019-10-03 | $37.25 | $37.56 | $37.19 | $37.52 | $35.12 | 9,962 |
2019-10-02 | $37.40 | $37.40 | $37.25 | $37.25 | $34.87 | 11,591 |
2019-10-01 | $38.27 | $38.27 | $38.05 | $38.05 | $35.62 | 957 |
2019-09-30 | $37.69 | $38.35 | $37.69 | $38.29 | $35.84 | 2,803 |
2019-09-27 | $38.22 | $38.22 | $38.13 | $38.13 | $35.69 | 2,443 |
2019-09-26 | $38.35 | $38.36 | $38.32 | $38.34 | $35.89 | 2,033 |
2019-09-25 | $38.12 | $38.16 | $38.12 | $38.16 | $35.72 | 990 |
2019-09-24 | $38.43 | $38.45 | $38.31 | $38.33 | $35.88 | 1,827 |
2019-09-23 | $38.31 | $38.36 | $38.31 | $38.36 | $35.91 | 14,102 |
2019-09-20 | $38.59 | $38.59 | $38.41 | $38.41 | $35.95 | 2,093 |
2019-09-19 | $38.68 | $38.68 | $38.58 | $38.58 | $36.11 | 3,307 |
2019-09-18 | $38.45 | $38.50 | $38.30 | $38.45 | $35.99 | 3,223 |
2019-09-17 | $38.32 | $38.47 | $38.32 | $38.47 | $36.01 | 2,587 |
2019-09-16 | $38.33 | $38.50 | $38.27 | $38.27 | $35.82 | 4,203 |
2019-09-13 | $38.53 | $38.53 | $38.53 | $38.53 | $36.07 | 161 |
2019-09-12 | $38.34 | $38.45 | $38.34 | $38.41 | $35.95 | 1,908 |
2019-09-11 | $38.14 | $38.19 | $38.14 | $38.19 | $35.75 | 1,364 |
2019-09-10 | $37.95 | $38.11 | $37.93 | $38.00 | $35.57 | 2,183 |
2019-09-09 | $38.23 | $38.24 | $38.20 | $38.23 | $35.79 | 1,699 |
2019-09-06 | $38.27 | $38.30 | $38.24 | $38.24 | $35.79 | 1,342 |
2019-09-05 | $38.23 | $38.23 | $38.14 | $38.14 | $35.70 | 7,613 |
2019-09-04 | $37.73 | $37.83 | $37.70 | $37.83 | $35.41 | 1,410 |
2019-09-03 | $37.25 | $37.53 | $37.25 | $37.35 | $34.96 | 7,399 |
2019-08-30 | $37.45 | $37.45 | $37.33 | $37.43 | $35.04 | 1,990 |
2019-08-29 | $37.27 | $37.34 | $37.22 | $37.27 | $34.89 | 7,599 |
2019-08-28 | $37.03 | $37.09 | $37.03 | $37.03 | $34.66 | 2,330 |
2019-08-27 | $37.13 | $37.13 | $37.10 | $37.10 | $34.73 | 1,200 |
2019-08-26 | $36.92 | $37.03 | $36.92 | $37.02 | $34.65 | 2,857 |
2019-08-23 | $37.02 | $37.06 | $36.78 | $36.78 | $34.43 | 1,710 |
2019-08-22 | $37.16 | $37.30 | $37.16 | $37.28 | $34.90 | 22,942 |
2019-08-21 | $37.44 | $37.55 | $37.38 | $37.38 | $34.99 | 3,749 |
2019-08-20 | $37.09 | $37.12 | $36.99 | $36.99 | $34.62 | 1,970 |
2019-08-19 | $37.15 | $37.20 | $37.08 | $37.08 | $34.71 | 2,119 |
2019-08-16 | $36.84 | $36.87 | $36.84 | $36.86 | $34.51 | 382 |
2019-08-15 | $36.48 | $36.48 | $36.37 | $36.47 | $34.14 | 1,505 |
2019-08-14 | $36.82 | $36.82 | $36.48 | $36.48 | $34.15 | 2,317 |
2019-08-13 | $37.36 | $37.52 | $37.36 | $37.45 | $35.06 | 3,534 |
2019-08-12 | $37.22 | $37.25 | $37.07 | $37.10 | $34.73 | 1,900 |
2019-08-09 | $37.35 | $37.43 | $37.35 | $37.43 | $35.04 | 964 |
2019-08-08 | $37.65 | $37.66 | $37.63 | $37.64 | $35.23 | 2,900 |
2019-08-07 | $36.89 | $37.17 | $36.89 | $37.17 | $34.79 | 910 |
2019-08-06 | $36.98 | $37.01 | $36.77 | $36.98 | $34.62 | 2,155 |
2019-08-05 | $37.05 | $37.12 | $36.78 | $36.78 | $34.43 | 2,320 |
2019-08-02 | $37.79 | $37.79 | $37.60 | $37.71 | $35.30 | 2,784 |
2019-08-01 | $38.21 | $38.45 | $37.95 | $37.97 | $35.54 | 2,536 |
2019-07-31 | $38.45 | $38.47 | $38.12 | $38.12 | $35.68 | 5,050 |
2019-07-30 | $38.41 | $38.43 | $38.35 | $38.35 | $35.90 | 28,224 |
2019-07-29 | $38.79 | $38.88 | $38.79 | $38.83 | $36.35 | 802 |
2019-07-26 | $38.79 | $38.85 | $38.79 | $38.84 | $36.36 | 1,696 |
2019-07-25 | $38.87 | $38.87 | $38.77 | $38.77 | $36.29 | 3,765 |
2019-07-24 | $39.14 | $39.21 | $39.13 | $39.21 | $36.70 | 1,545 |
2019-07-23 | $39.05 | $39.12 | $39.02 | $39.10 | $36.60 | 1,590 |
2019-07-22 | $38.89 | $38.90 | $38.85 | $38.90 | $36.41 | 1,403 |
2019-07-19 | $38.91 | $38.91 | $38.82 | $38.82 | $36.34 | 15,048 |
2019-07-18 | $38.72 | $38.92 | $38.71 | $38.92 | $36.43 | 1,234 |
2019-07-17 | $38.95 | $38.95 | $38.87 | $38.87 | $36.38 | 1,221 |
2019-07-16 | $38.96 | $38.98 | $38.90 | $38.90 | $36.41 | 2,792 |
2019-07-15 | $38.99 | $38.99 | $38.96 | $38.97 | $36.48 | 1,554 |
2019-07-12 | $38.84 | $38.89 | $38.83 | $38.89 | $36.40 | 1,139 |
2019-07-11 | $38.89 | $38.89 | $38.86 | $38.87 | $36.38 | 1,737 |
2019-07-10 | $38.84 | $38.85 | $38.77 | $38.82 | $36.34 | 1,274 |
2019-07-09 | $38.60 | $38.68 | $38.60 | $38.68 | $36.21 | 2,264 |
2019-07-08 | $38.84 | $38.86 | $38.82 | $38.84 | $36.36 | 2,645 |
2019-07-05 | $38.93 | $39.07 | $38.93 | $39.07 | $36.57 | 2,010 |
2019-07-03 | $39.40 | $39.46 | $39.40 | $39.46 | $36.94 | 1,423 |
2019-07-02 | $39.14 | $39.20 | $39.14 | $39.20 | $36.69 | 1,204 |
2019-07-01 | $39.19 | $39.23 | $39.03 | $39.10 | $36.60 | 57,205 |
2019-06-28 | $38.99 | $38.99 | $38.94 | $38.95 | $36.46 | 1,121 |
2019-06-27 | $38.72 | $38.78 | $38.72 | $38.75 | $36.27 | 1,424 |
2019-06-26 | $38.76 | $38.78 | $38.71 | $38.71 | $36.23 | 3,150 |
2019-06-25 | $38.88 | $38.98 | $38.62 | $38.62 | $36.15 | 5,077 |
2019-06-24 | $38.87 | $38.88 | $38.85 | $38.85 | $36.37 | 2,119 |
2019-06-21 | $39.24 | $39.31 | $39.24 | $39.26 | $36.24 | 415 |
2019-06-20 | $39.48 | $39.48 | $39.29 | $39.41 | $36.37 | 3,437 |
2019-06-19 | $38.80 | $39.01 | $38.80 | $39.01 | $36.00 | 1,319 |
2019-06-18 | $38.82 | $38.85 | $38.77 | $38.84 | $35.85 | 1,133 |
2019-06-17 | $38.33 | $38.33 | $38.28 | $38.28 | $35.33 | 1,086 |
2019-06-14 | $38.28 | $38.28 | $38.25 | $38.28 | $35.33 | 503 |
2019-06-13 | $38.59 | $38.59 | $38.53 | $38.53 | $35.56 | 20,472 |
2019-06-12 | $38.58 | $38.58 | $38.49 | $38.49 | $35.52 | 358 |
2019-06-11 | $38.83 | $38.83 | $38.74 | $38.76 | $35.77 | 1,326 |
2019-06-10 | $38.63 | $38.68 | $38.57 | $38.57 | $35.60 | 2,076 |
2019-06-07 | $38.48 | $38.51 | $38.43 | $38.43 | $35.47 | 1,662 |
2019-06-06 | $37.86 | $37.97 | $37.86 | $37.91 | $34.99 | 1,322 |
2019-06-05 | $37.81 | $37.81 | $37.74 | $37.76 | $34.85 | 1,650 |
2019-06-04 | $37.53 | $37.94 | $37.53 | $37.72 | $34.82 | 1,307 |
2019-06-03 | $37.38 | $37.48 | $37.38 | $37.41 | $34.53 | 1,235 |
2019-05-31 | $37.07 | $37.26 | $37.05 | $37.22 | $34.35 | 3,568 |
2019-05-30 | $37.48 | $37.48 | $37.41 | $37.44 | $34.56 | 942 |
2019-05-29 | $37.36 | $37.36 | $37.30 | $37.34 | $34.46 | 748 |
2019-05-28 | $38.01 | $38.01 | $37.68 | $37.68 | $34.78 | 1,394 |
2019-05-24 | $37.92 | $37.99 | $37.92 | $37.96 | $35.04 | 2,291 |
2019-05-23 | $37.63 | $37.73 | $37.60 | $37.65 | $34.75 | 4,068 |
2019-05-22 | $38.02 | $38.06 | $38.02 | $38.03 | $35.10 | 1,638 |
2019-05-21 | $38.15 | $38.28 | $38.15 | $38.20 | $35.26 | 2,380 |
2019-05-20 | $38.01 | $38.01 | $37.93 | $37.94 | $35.02 | 1,907 |
2019-05-17 | $38.17 | $38.85 | $38.17 | $38.25 | $35.30 | 5,989 |
2019-05-16 | $38.25 | $38.45 | $38.25 | $38.33 | $35.38 | 1,630 |
2019-05-15 | $37.76 | $38.09 | $37.76 | $38.09 | $35.16 | 601 |
2019-05-14 | $37.82 | $37.99 | $37.82 | $37.91 | $34.99 | 1,689 |
2019-05-13 | $37.67 | $37.67 | $37.57 | $37.58 | $34.68 | 1,841 |
2019-05-10 | $38.13 | $38.34 | $38.13 | $38.34 | $35.39 | 285 |
2019-05-09 | $37.88 | $38.08 | $37.82 | $38.08 | $35.15 | 1,506 |
2019-05-08 | $38.24 | $38.29 | $38.24 | $38.29 | $35.34 | 154 |
2019-05-07 | $38.48 | $38.48 | $38.14 | $38.26 | $35.31 | 2,257 |
2019-05-06 | $38.52 | $38.82 | $38.51 | $38.82 | $35.83 | 3,063 |
2019-05-03 | $39.08 | $39.24 | $39.07 | $39.24 | $36.22 | 1,567 |
2019-05-02 | $38.92 | $38.92 | $38.85 | $38.85 | $35.86 | 1,277 |
2019-05-01 | $39.14 | $39.14 | $39.01 | $39.01 | $36.00 | 1,812 |
2019-04-30 | $39.16 | $39.23 | $39.16 | $39.21 | $36.19 | 1,229 |
2019-04-29 | $39.06 | $39.22 | $39.06 | $39.22 | $36.20 | 941 |
2019-04-26 | $38.95 | $39.13 | $38.95 | $39.09 | $36.07 | 2,461 |
2019-04-25 | $38.89 | $38.95 | $38.89 | $38.92 | $35.92 | 266 |
2019-04-24 | $39.13 | $39.13 | $39.06 | $39.06 | $36.05 | 705 |
2019-04-23 | $39.32 | $39.36 | $39.32 | $39.36 | $36.33 | 527 |
2019-04-22 | $39.26 | $39.28 | $39.26 | $39.26 | $36.24 | 1,929 |
2019-04-18 | $39.28 | $39.28 | $39.27 | $39.27 | $36.24 | 672 |
2019-04-17 | $39.35 | $39.44 | $39.35 | $39.42 | $36.38 | 3,696 |
2019-04-16 | $39.46 | $39.48 | $39.40 | $39.40 | $36.37 | 1,958 |
2019-04-15 | $39.33 | $39.33 | $39.32 | $39.32 | $36.29 | 984 |
2019-04-12 | $39.33 | $39.33 | $39.30 | $39.33 | $36.30 | 1,543 |
2019-04-11 | $39.14 | $39.14 | $39.05 | $39.08 | $36.07 | 787 |
2019-04-10 | $39.07 | $39.15 | $39.07 | $39.08 | $36.07 | 1,234 |
2019-04-09 | $38.98 | $38.99 | $38.92 | $38.92 | $35.92 | 1,216 |
2019-04-08 | $39.09 | $39.12 | $39.09 | $39.12 | $36.11 | 944 |
2019-04-05 | $39.07 | $39.12 | $39.06 | $39.08 | $36.07 | 1,403 |
2019-04-04 | $39.01 | $39.02 | $38.97 | $39.02 | $36.01 | 1,442 |
2019-04-03 | $39.14 | $39.19 | $39.13 | $39.13 | $36.12 | 2,057 |
2019-04-02 | $38.70 | $38.80 | $38.70 | $38.80 | $35.81 | 907 |
2019-04-01 | $38.65 | $38.83 | $38.65 | $38.83 | $35.84 | 1,989 |
2019-03-29 | $38.30 | $38.36 | $38.30 | $38.36 | $35.40 | 1,245 |
2019-03-28 | $38.05 | $38.17 | $38.05 | $38.17 | $35.23 | 356 |
2019-03-27 | $38.25 | $38.25 | $38.14 | $38.21 | $35.27 | 1,352 |
2019-03-26 | $38.41 | $38.41 | $38.20 | $38.20 | $35.26 | 4,339 |
2019-03-25 | $37.96 | $37.96 | $37.89 | $37.96 | $35.04 | 473 |
2019-03-22 | $38.22 | $38.22 | $37.97 | $37.97 | $35.04 | 684 |
2019-03-21 | $38.56 | $38.70 | $38.56 | $38.70 | $35.72 | 1,221 |
2019-03-20 | $38.84 | $38.84 | $38.70 | $38.70 | $35.72 | 1,298 |
2019-03-19 | $38.77 | $38.78 | $38.70 | $38.70 | $35.71 | 2,209 |
2019-03-18 | $38.50 | $38.60 | $38.50 | $38.60 | $35.63 | 690 |
2019-03-15 | $38.38 | $38.47 | $38.38 | $38.46 | $35.50 | 2,006 |
2019-03-14 | $38.05 | $38.10 | $38.05 | $38.05 | $35.12 | 2,384 |
2019-03-13 | $38.01 | $38.11 | $38.01 | $38.07 | $35.14 | 3,024 |
2019-03-12 | $37.73 | $37.73 | $37.68 | $37.70 | $34.80 | 1,772 |
2019-03-11 | $37.50 | $37.69 | $37.50 | $37.69 | $34.79 | 3,586 |
2019-03-08 | $37.17 | $37.33 | $37.17 | $37.33 | $34.45 | 2,754 |
2019-03-07 | $37.49 | $37.60 | $37.44 | $37.44 | $34.56 | 3,232 |
2019-03-06 | $38.09 | $38.11 | $38.02 | $38.02 | $35.09 | 1,862 |
2019-03-05 | $38.11 | $38.22 | $38.08 | $38.17 | $35.23 | 29,588 |
2019-03-04 | $38.05 | $38.17 | $38.05 | $38.13 | $35.19 | 37,604 |
2019-03-01 | $38.29 | $38.29 | $38.19 | $38.19 | $35.25 | 397 |
2019-02-28 | $38.00 | $38.05 | $37.96 | $37.96 | $35.04 | 2,409 |
2019-02-27 | $38.15 | $38.15 | $38.10 | $38.10 | $35.16 | 2,016 |
2019-02-26 | $38.16 | $38.29 | $38.16 | $38.29 | $35.34 | 939 |
2019-02-25 | $38.15 | $38.15 | $38.06 | $38.06 | $35.13 | 2,020 |
2019-02-22 | $37.99 | $38.12 | $37.96 | $37.99 | $35.06 | 3,173 |
2019-02-21 | $37.81 | $37.83 | $37.79 | $37.80 | $34.89 | 2,497 |
2019-02-20 | $37.99 | $38.09 | $37.98 | $37.98 | $35.05 | 2,956 |
2019-02-19 | $37.60 | $38.07 | $37.60 | $37.83 | $34.92 | 5,280 |
2019-02-15 | $37.47 | $37.57 | $37.44 | $37.57 | $34.68 | 1,206 |
2019-02-14 | $37.15 | $37.17 | $37.10 | $37.16 | $34.30 | 782 |
2019-02-13 | $37.27 | $38.04 | $37.19 | $37.19 | $34.32 | 6,092 |
2019-02-12 | $37.09 | $37.19 | $37.09 | $37.17 | $34.31 | 4,115 |
2019-02-11 | $36.79 | $36.79 | $36.72 | $36.74 | $33.91 | 1,804 |
2019-02-08 | $36.63 | $36.75 | $36.57 | $36.74 | $33.91 | 2,568 |
2019-02-07 | $37.12 | $37.12 | $36.90 | $36.92 | $34.08 | 2,742 |
2019-02-06 | $37.62 | $37.62 | $37.49 | $37.52 | $34.63 | 3,136 |
2019-02-05 | $37.75 | $37.75 | $37.74 | $37.74 | $34.83 | 605 |
2019-02-04 | $37.53 | $37.56 | $37.53 | $37.56 | $34.67 | 1,011 |
2019-02-01 | $37.39 | $37.52 | $37.39 | $37.41 | $34.53 | 1,483 |
2019-01-31 | $37.37 | $37.38 | $37.37 | $37.38 | $34.50 | 660 |
2019-01-30 | $37.15 | $37.36 | $37.15 | $37.36 | $34.48 | 260 |
2019-01-29 | $37.02 | $37.02 | $36.95 | $36.95 | $34.10 | 979 |
2019-01-28 | $36.76 | $36.81 | $36.70 | $36.81 | $33.97 | 1,192 |
2019-01-25 | $37.04 | $37.05 | $36.99 | $36.99 | $34.14 | 885 |
2019-01-24 | $36.65 | $36.65 | $36.63 | $36.63 | $33.81 | 100 |
2019-01-23 | $36.47 | $36.47 | $36.31 | $36.43 | $33.62 | 702 |
2019-01-22 | $36.38 | $36.38 | $36.22 | $36.24 | $33.45 | 1,368 |
2019-01-18 | $36.50 | $36.93 | $36.50 | $36.72 | $33.89 | 3,479 |
2019-01-17 | $35.96 | $36.31 | $35.96 | $36.24 | $33.45 | 1,412 |
2019-01-16 | $36.17 | $36.17 | $36.14 | $36.14 | $33.36 | 456 |
2019-01-15 | $35.90 | $35.93 | $35.82 | $35.93 | $33.16 | 478 |
2019-01-14 | $35.75 | $35.83 | $35.73 | $35.73 | $32.98 | 484 |
2019-01-11 | $35.92 | $35.98 | $35.89 | $35.95 | $33.18 | 1,105 |
2019-01-10 | $35.93 | $36.11 | $35.93 | $36.11 | $33.33 | 1,009 |
2019-01-09 | $35.94 | $35.96 | $35.90 | $35.96 | $33.19 | 666 |
2019-01-08 | $35.45 | $35.50 | $35.44 | $35.50 | $32.76 | 1,916 |
2019-01-07 | $35.11 | $35.25 | $35.11 | $35.16 | $32.45 | 545 |
2019-01-04 | $34.87 | $34.89 | $34.87 | $34.89 | $32.20 | 401 |
2019-01-03 | $33.93 | $33.93 | $33.87 | $33.87 | $31.26 | 270 |
2019-01-02 | $34.09 | $34.13 | $34.09 | $34.13 | $31.50 | 2,054 |
2018-12-31 | $34.56 | $34.56 | $34.32 | $34.32 | $31.67 | 1,572 |
2018-12-28 | $34.41 | $34.41 | $34.27 | $34.27 | $31.63 | 411 |
2018-12-27 | $33.67 | $34.02 | $33.42 | $34.02 | $31.40 | 2,223 |
2018-12-26 | $33.34 | $36.81 | $33.34 | $33.94 | $31.33 | 1,204 |
2018-12-24 | $33.69 | $33.73 | $33.21 | $33.21 | $30.65 | 2,596 |
2018-12-21 | $33.93 | $34.00 | $33.56 | $33.56 | $30.97 | 1,693 |
2018-12-20 | $34.54 | $34.54 | $34.14 | $34.18 | $31.41 | 1,244 |
2018-12-19 | $35.18 | $36.27 | $34.42 | $34.43 | $31.64 | 2,664 |
2018-12-18 | $34.86 | $34.86 | $34.75 | $34.75 | $31.94 | 1,697 |
2018-12-17 | $34.80 | $34.92 | $34.64 | $34.64 | $31.84 | 1,629 |
2018-12-14 | $35.17 | $35.17 | $35.03 | $35.03 | $32.19 | 1,791 |
2018-12-13 | $35.51 | $35.51 | $35.46 | $35.51 | $32.63 | 1,744 |
2018-12-12 | $35.62 | $35.71 | $35.55 | $35.55 | $32.67 | 12,088 |
2018-12-11 | $35.12 | $35.12 | $34.95 | $34.95 | $32.12 | 812 |
2018-12-10 | $34.98 | $34.98 | $34.92 | $34.92 | $32.09 | 1,302 |
2018-12-07 | $35.77 | $35.77 | $35.27 | $35.29 | $32.43 | 1,412 |
2018-12-06 | $35.19 | $35.56 | $35.09 | $35.56 | $32.68 | 691 |
2018-12-04 | $36.57 | $36.57 | $36.12 | $36.12 | $33.20 | 1,435 |
2018-12-03 | $36.96 | $36.98 | $36.96 | $36.98 | $33.99 | 1,164 |
2018-11-30 | $36.33 | $36.43 | $36.33 | $36.37 | $33.42 | 1,932 |
2018-11-29 | $36.62 | $36.62 | $36.53 | $36.60 | $33.64 | 1,220 |
2018-11-28 | $36.32 | $36.84 | $36.15 | $36.84 | $33.86 | 1,582 |
2018-11-27 | $36.07 | $36.09 | $36.07 | $36.09 | $33.17 | 10,246 |
2018-11-26 | $36.52 | $36.57 | $36.44 | $36.44 | $33.49 | 4,880 |
2018-11-23 | $36.06 | $36.08 | $36.03 | $36.03 | $33.11 | 2,416 |
2018-11-21 | $36.20 | $36.29 | $36.20 | $36.29 | $33.35 | 1,610 |
2018-11-20 | $35.60 | $35.87 | $35.54 | $35.54 | $32.66 | 1,848 |
2018-11-19 | $36.90 | $36.90 | $36.38 | $36.45 | $33.50 | 3,490 |
2018-11-16 | $36.65 | $36.77 | $36.65 | $36.77 | $33.79 | 802 |
2018-11-15 | $36.31 | $36.67 | $36.30 | $36.67 | $33.70 | 900 |
2018-11-14 | $36.80 | $36.81 | $36.59 | $36.59 | $33.63 | 2,454 |
2018-11-13 | $36.70 | $36.70 | $36.50 | $36.60 | $33.64 | 2,591 |
2018-11-12 | $36.73 | $36.73 | $36.42 | $36.42 | $33.47 | 687 |
2018-11-09 | $37.14 | $37.20 | $37.14 | $37.15 | $34.14 | 1,543 |
2018-11-08 | $37.76 | $37.76 | $37.49 | $37.56 | $34.52 | 4,707 |
2018-11-07 | $37.76 | $37.76 | $37.76 | $37.76 | $34.70 | 2,918 |
2018-11-06 | $37.40 | $37.40 | $37.39 | $37.39 | $34.36 | 871 |
2018-11-05 | $37.46 | $37.46 | $37.40 | $37.44 | $34.41 | 2,115 |
2018-11-02 | $37.56 | $37.75 | $37.55 | $37.74 | $34.68 | 121,088 |
2018-11-01 | $35.62 | $35.62 | $35.62 | $35.62 | $32.74 | 0 |
2018-10-31 | $35.62 | $35.62 | $35.62 | $35.62 | $32.74 | 0 |
2018-10-30 | $35.62 | $35.62 | $35.62 | $35.62 | $32.74 | 29 |
2018-10-29 | $35.62 | $35.62 | $35.62 | $35.62 | $32.74 | 0 |
2018-10-26 | $35.62 | $35.62 | $35.62 | $35.62 | $32.74 | 100 |
2018-10-25 | $36.21 | $36.21 | $36.21 | $36.21 | $33.28 | 4,200 |
2018-10-24 | $37.35 | $37.35 | $37.35 | $37.35 | $34.33 | 0 |
2018-10-23 | $37.35 | $37.35 | $37.35 | $37.35 | $34.33 | 0 |
2018-10-22 | $37.65 | $37.65 | $37.35 | $37.35 | $34.33 | 2,669 |
2018-10-19 | $37.66 | $37.66 | $37.66 | $37.66 | $34.61 | 0 |
2018-10-18 | $37.62 | $37.66 | $37.61 | $37.66 | $34.61 | 3,000 |
2018-10-17 | $38.17 | $38.17 | $38.02 | $38.02 | $34.94 | 1,100 |
2018-10-16 | $38.34 | $38.34 | $38.34 | $38.34 | $35.24 | 600 |
2018-10-15 | $37.69 | $37.69 | $37.69 | $37.69 | $34.64 | 2,920 |
2018-10-12 | $37.83 | $37.83 | $37.83 | $37.83 | $34.77 | 600 |
2018-10-11 | $37.52 | $37.52 | $37.52 | $37.52 | $34.48 | 601 |
2018-10-10 | $38.83 | $38.83 | $38.05 | $38.05 | $34.97 | 600 |
2018-10-09 | $39.17 | $39.22 | $39.17 | $39.22 | $36.04 | 400 |
2018-10-08 | $39.44 | $39.44 | $39.44 | $39.44 | $36.25 | 600 |
2018-10-05 | $39.76 | $39.76 | $39.73 | $39.73 | $36.51 | 4,790 |
2018-10-04 | $40.18 | $40.18 | $39.71 | $39.95 | $36.71 | 1,300 |
2018-10-03 | $40.74 | $40.77 | $40.67 | $40.67 | $37.38 | 2,490 |
2018-10-02 | $40.75 | $40.77 | $40.75 | $40.77 | $37.47 | 785 |
2018-10-01 | $41.19 | $41.22 | $41.13 | $41.13 | $37.80 | 1,051 |
2018-09-28 | $40.96 | $41.00 | $40.96 | $41.00 | $37.68 | 1,798 |
2018-09-27 | $41.35 | $41.36 | $41.21 | $41.21 | $37.87 | 2,071 |
2018-09-26 | $41.33 | $41.33 | $41.33 | $41.33 | $37.98 | 13,919 |
2018-09-25 | $41.31 | $41.31 | $41.31 | $41.31 | $37.96 | 600 |
2018-09-24 | $41.17 | $41.17 | $41.11 | $41.11 | $37.78 | 2,944 |
2018-09-21 | $41.26 | $41.28 | $41.26 | $41.27 | $37.93 | 1,717 |
2018-09-20 | $41.17 | $41.35 | $41.17 | $41.35 | $38.00 | 3,817 |
2018-09-19 | $40.94 | $40.94 | $40.94 | $40.94 | $37.62 | 698 |
2018-09-18 | $40.71 | $40.79 | $40.71 | $40.79 | $37.49 | 720 |
2018-09-17 | $40.39 | $40.39 | $40.39 | $40.39 | $37.12 | 600 |
2018-09-14 | $40.31 | $40.41 | $40.31 | $40.41 | $37.14 | 27,598 |
2018-09-13 | $40.28 | $40.33 | $40.28 | $40.29 | $37.03 | 100,797 |
2018-09-12 | $40.13 | $40.13 | $40.13 | $40.13 | $36.88 | 100 |
American Century Quality Diversified International ETF (QINT) News Headlines
Recent American Century Quality Diversified International ETF (QINT) News
Similar Companies to American Century Quality Diversified International ETF (QINT) 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 | -- | -- | -- |