HCM Defender 100 Index ETF (QQH) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.50 ($-2.33) -4.10%
HCM Defender 100 Index ETF - Daily Information
Click for more stock information on HCM Defender 100 Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $55.48 |
Previous Close | $54.50 |
High | $55.78 |
Low | $54.41 |
Adjusted Open | $55.48 |
Previous Adjusted Close | $54.50 |
Adjusted High | $55.78 |
Adjusted Low | $54.41 |
About HCM Defender 100 Index ETF (QQH)
The Fund seeks to achieve its investment objective by investing at least 80% of its net assets, including borrowings for investment purposes but exclusive of collateral held from securities lending, in securities included in the HCM 100 Index. The HCM 100 Index seeks to outperform the Nasdaq 100® Index using a proprietary methodology. The Nasdaq 100® Index is comprised of the largest domestic and international non-financial securities listed on the Nasdaq. The HCM 100 Index alternates exposure between a full equity position of securities issued by 100 of the largest non-financial companies listed on the Nasdaq, a 50/50 equity/3-month Treasury instruments (including ETFs, mutual funds or derivatives) or a full 3-month Treasury instruments position. The Fund may gain exposure to securities included in the HCM 100 Index indirectly through investments in derivatives and other investment companies. The HCM 100 Index is an index sponsored, created, compiled, and maintained by the adviser and uses a representative sampling strategy. The HCM 100 Index uses the HCM BuyLine® (“BuyLine”), a proprietary quantitative investment model, to determine when the HCM 100 Index should be in or out of the market. The BuyLine uses trend analysis to help identify the broad trend in the equity market. When the trend is down, the HCM 100 Index reduces exposure to equities, and when the trend is up, the HCM 100 Index increases exposure to equities. When the S&P 500® Index’s closing price drops to 3.5% below the BuyLine, the HCM 100 Index will assume a 50/50 position in equities and 3-month Treasury bills. If the S&P 500® Index drops to 6.5% below the BuyLine, the HCM 100 Index will be 100% in 3-month Treasury bills. Once the S&P 500® Index closes above the BuyLine for five consecutive trading days, the HCM 100 Index will be reinvested in equities. If the S&P 500® Index closes above the BuyLine without having previously closed below the 3.5% or 6.5% levels for at least five consecutive trading days, the HCM 100 Index will add or maintain exposure equal to approximately 120% of the Nasdaq 100® Index. The Fund may invest in derivatives or leveraged exchange-traded funds (“ETFs”), sometimes referred to in this Prospectus as “Underlying Funds,” in seeking to track the HCM 100 Index’s greater than 100% exposure to the securities in the Nasdaq 100® Index. The Fund may also invest up to 20% of its net assets (including borrowings for investment purposes but exclusive of collateral held from securities lending) in index futures, options, options on index futures, swap contracts or other derivatives, cash equivalents, other investment companies, as well as in securities and other instruments not included in the HCM 100 Index but which the Adviser believes will help the Fund track the HCM 100 Index.
Invest in HCM Defender 100 Index ETF (QQH)
Historical Stock Data for HCM Defender 100 Index ETF (QQH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $55.48 | $55.78 | $54.41 | $54.50 | $54.50 | 39,380 |
2025-04-03 | $57.22 | $57.88 | $56.75 | $56.83 | $56.83 | 40,877 |
2025-04-02 | $58.43 | $59.49 | $58.33 | $59.30 | $59.30 | 28,637 |
2025-04-01 | $58.29 | $58.97 | $58.26 | $58.95 | $58.95 | 24,805 |
2025-03-31 | $57.73 | $58.60 | $57.44 | $58.48 | $58.48 | 71,793 |
2025-03-28 | $60.04 | $60.04 | $58.06 | $58.23 | $58.23 | 21,727 |
2025-03-27 | $60.08 | $60.88 | $60.08 | $60.27 | $60.27 | 19,253 |
2025-03-26 | $61.91 | $62.02 | $60.43 | $60.66 | $60.66 | 13,650 |
2025-03-25 | $61.69 | $62.13 | $61.47 | $62.13 | $62.13 | 18,654 |
2025-03-24 | $61.20 | $61.66 | $61.20 | $61.66 | $61.66 | 73,019 |
2025-03-21 | $58.64 | $60.15 | $58.64 | $60.03 | $60.03 | 19,918 |
2025-03-20 | $59.12 | $60.46 | $59.12 | $59.60 | $59.60 | 40,041 |
2025-03-19 | $59.08 | $60.40 | $59.08 | $59.84 | $59.84 | 16,777 |
2025-03-18 | $59.74 | $59.74 | $58.58 | $58.87 | $58.87 | 72,205 |
2025-03-17 | $60.27 | $60.63 | $60.00 | $60.33 | $60.33 | 35,651 |
2025-03-14 | $59.85 | $60.22 | $59.60 | $60.21 | $60.21 | 48,720 |
2025-03-13 | $59.87 | $59.98 | $59.12 | $59.28 | $59.28 | 27,664 |
2025-03-12 | $60.44 | $60.52 | $59.76 | $60.14 | $60.14 | 48,741 |
2025-03-11 | $59.83 | $60.25 | $59.32 | $59.70 | $59.70 | 57,872 |
2025-03-10 | $57.95 | $60.79 | $57.95 | $59.85 | $59.85 | 58,463 |
2025-03-07 | $61.36 | $62.08 | $60.88 | $61.95 | $61.95 | 24,188 |
2025-03-06 | $62.16 | $62.53 | $61.42 | $61.62 | $61.62 | 33,931 |
2025-03-05 | $62.28 | $63.00 | $61.81 | $62.84 | $62.84 | 24,485 |
2025-03-04 | $61.83 | $62.69 | $61.44 | $62.15 | $62.15 | 41,997 |
2025-03-03 | $64.13 | $64.13 | $62.07 | $62.38 | $62.38 | 80,704 |
2025-02-28 | $62.42 | $63.57 | $61.35 | $63.57 | $63.57 | 64,941 |
2025-02-27 | $65.16 | $65.16 | $62.33 | $62.33 | $62.33 | 28,146 |
2025-02-26 | $64.71 | $65.36 | $64.14 | $64.56 | $64.56 | 15,973 |
2025-02-25 | $65.38 | $65.60 | $64.05 | $64.48 | $64.48 | 24,281 |
2025-02-24 | $66.85 | $66.86 | $65.60 | $65.62 | $65.62 | 25,607 |
2025-02-21 | $67.78 | $68.60 | $66.59 | $66.65 | $66.65 | 48,218 |
2025-02-20 | $68.75 | $68.75 | $68.05 | $68.49 | $68.49 | 24,366 |
2025-02-19 | $68.60 | $69.01 | $68.30 | $68.90 | $68.90 | 19,675 |
2025-02-18 | $68.73 | $68.86 | $68.18 | $68.74 | $68.74 | 37,451 |
2025-02-14 | $68.33 | $68.74 | $68.31 | $68.70 | $68.70 | 14,027 |
2025-02-13 | $67.37 | $68.39 | $67.37 | $68.34 | $68.34 | 55,645 |
2025-02-12 | $66.26 | $67.31 | $66.26 | $67.15 | $67.15 | 45,852 |
2025-02-11 | $66.81 | $67.38 | $66.81 | $66.99 | $66.99 | 21,272 |
2025-02-10 | $66.93 | $67.42 | $66.93 | $67.20 | $67.20 | 32,559 |
2025-02-07 | $67.66 | $67.84 | $66.19 | $66.25 | $66.25 | 37,646 |
2025-02-06 | $67.25 | $67.59 | $66.99 | $67.54 | $67.54 | 42,798 |
2025-02-05 | $66.31 | $67.17 | $66.24 | $67.13 | $67.13 | 21,243 |
2025-02-04 | $65.79 | $66.88 | $65.79 | $66.85 | $66.85 | 27,313 |
2025-02-03 | $65.27 | $66.31 | $65.05 | $65.85 | $65.85 | 24,339 |
2025-01-31 | $67.56 | $68.24 | $66.55 | $66.80 | $66.80 | 30,436 |
2025-01-30 | $67.09 | $67.43 | $66.18 | $66.66 | $66.66 | 21,939 |
2025-01-29 | $66.94 | $66.94 | $66.21 | $66.62 | $66.62 | 16,681 |
2025-01-28 | $65.57 | $67.10 | $65.28 | $66.93 | $66.93 | 26,184 |
2025-01-27 | $64.61 | $65.84 | $64.61 | $65.48 | $65.48 | 40,127 |
2025-01-24 | $68.52 | $68.55 | $67.73 | $68.00 | $68.00 | 20,734 |
2025-01-23 | $67.94 | $68.44 | $67.75 | $68.42 | $68.42 | 34,822 |
2025-01-22 | $68.10 | $68.43 | $68.09 | $68.16 | $68.16 | 30,254 |
2025-01-21 | $67.40 | $67.58 | $67.05 | $67.48 | $67.48 | 22,696 |
2025-01-17 | $67.38 | $67.58 | $67.19 | $67.39 | $67.39 | 24,390 |
2025-01-16 | $67.24 | $67.24 | $66.57 | $66.60 | $66.60 | 19,917 |
2025-01-15 | $66.45 | $67.25 | $66.45 | $67.04 | $67.04 | 46,140 |
2025-01-14 | $66.02 | $66.37 | $65.49 | $65.82 | $65.82 | 23,045 |
2025-01-13 | $65.50 | $65.99 | $65.25 | $65.99 | $65.99 | 33,420 |
2025-01-10 | $66.91 | $66.91 | $65.71 | $66.17 | $66.17 | 19,106 |
2025-01-08 | $67.43 | $67.81 | $67.01 | $67.54 | $67.54 | 17,808 |
2025-01-07 | $68.65 | $68.68 | $67.41 | $67.53 | $67.53 | 28,950 |
2025-01-06 | $69.13 | $69.76 | $68.80 | $69.12 | $69.12 | 54,062 |
2025-01-03 | $67.06 | $68.17 | $67.06 | $67.97 | $67.97 | 16,827 |
2025-01-02 | $67.38 | $67.68 | $65.97 | $66.67 | $66.67 | 56,379 |
2024-12-31 | $68.17 | $68.17 | $66.99 | $67.03 | $67.03 | 24,883 |
2024-12-30 | $67.67 | $68.46 | $67.32 | $68.00 | $68.00 | 23,643 |
2024-12-27 | $69.59 | $69.59 | $68.44 | $69.15 | $69.15 | 27,590 |
2024-12-26 | $70.36 | $70.85 | $69.99 | $70.61 | $70.61 | 44,792 |
2024-12-24 | $69.72 | $70.60 | $69.72 | $70.60 | $70.60 | 25,607 |
2024-12-23 | $68.77 | $69.32 | $68.15 | $69.26 | $69.26 | 16,582 |
2024-12-20 | $67.08 | $69.42 | $66.77 | $68.25 | $68.25 | 21,588 |
2024-12-19 | $68.70 | $68.82 | $67.52 | $67.52 | $67.52 | 37,629 |
2024-12-18 | $71.35 | $71.73 | $67.74 | $67.97 | $67.97 | 34,528 |
2024-12-17 | $71.62 | $71.73 | $71.27 | $71.62 | $71.62 | 32,346 |
2024-12-16 | $70.79 | $72.02 | $70.79 | $71.89 | $71.89 | 22,415 |
2024-12-13 | $70.54 | $70.96 | $69.97 | $70.55 | $70.39 | 20,648 |
2024-12-12 | $70.12 | $70.31 | $69.85 | $69.91 | $69.76 | 32,179 |
2024-12-11 | $69.51 | $70.55 | $69.51 | $70.47 | $70.31 | 19,522 |
2024-12-10 | $69.10 | $69.48 | $68.62 | $68.77 | $68.62 | 26,516 |
2024-12-09 | $69.40 | $69.47 | $68.81 | $68.98 | $68.83 | 23,996 |
2024-12-06 | $68.82 | $69.55 | $68.82 | $69.55 | $69.40 | 21,661 |
2024-12-05 | $68.86 | $69.01 | $68.61 | $68.65 | $68.50 | 18,898 |
2024-12-04 | $68.31 | $68.86 | $68.31 | $68.84 | $68.69 | 30,449 |
2024-12-03 | $67.04 | $67.72 | $67.04 | $67.72 | $67.57 | 38,398 |
2024-12-02 | $66.91 | $67.49 | $66.82 | $67.37 | $67.22 | 71,395 |
2024-11-29 | $65.63 | $66.31 | $65.63 | $66.29 | $66.29 | 6,758 |
2024-11-27 | $66.09 | $66.09 | $65.16 | $65.51 | $65.51 | 33,940 |
2024-11-26 | $66.19 | $66.28 | $65.90 | $66.25 | $66.25 | 34,361 |
2024-11-25 | $65.68 | $65.77 | $65.20 | $65.64 | $65.64 | 23,542 |
2024-11-22 | $65.22 | $65.53 | $65.02 | $65.42 | $65.42 | 22,642 |
2024-11-21 | $64.61 | $65.51 | $64.10 | $65.28 | $65.28 | 23,783 |
2024-11-20 | $65.06 | $65.09 | $64.22 | $65.09 | $65.09 | 16,789 |
2024-11-19 | $64.33 | $65.28 | $64.10 | $65.20 | $65.20 | 25,780 |
2024-11-18 | $64.15 | $64.87 | $64.08 | $64.61 | $64.61 | 26,942 |
2024-11-15 | $64.93 | $64.93 | $63.64 | $63.94 | $63.94 | 15,869 |
2024-11-14 | $66.55 | $66.62 | $66.11 | $66.23 | $66.23 | 24,712 |
2024-11-13 | $66.78 | $67.09 | $66.40 | $66.75 | $66.75 | 15,819 |
2024-11-12 | $66.84 | $67.07 | $66.37 | $66.84 | $66.84 | 24,649 |
2024-11-11 | $67.33 | $67.33 | $66.48 | $66.87 | $66.87 | 13,599 |
2024-11-08 | $67.01 | $67.20 | $66.89 | $67.07 | $67.07 | 18,058 |
2024-11-07 | $66.04 | $67.09 | $66.04 | $67.05 | $67.05 | 42,142 |
2024-11-06 | $64.58 | $65.60 | $64.50 | $65.51 | $65.51 | 42,740 |
2024-11-05 | $62.41 | $63.31 | $62.41 | $63.21 | $63.21 | 12,389 |
2024-11-04 | $61.99 | $62.68 | $61.82 | $62.13 | $62.13 | 20,626 |
2024-11-01 | $62.03 | $62.92 | $62.03 | $62.49 | $62.49 | 23,827 |
2024-10-31 | $63.56 | $63.56 | $61.91 | $61.91 | $61.91 | 19,418 |
2024-10-30 | $64.69 | $65.00 | $64.24 | $64.24 | $64.24 | 13,132 |
2024-10-29 | $64.00 | $64.96 | $63.78 | $64.85 | $64.85 | 29,602 |
2024-10-28 | $64.41 | $64.51 | $64.00 | $64.00 | $64.00 | 10,320 |
2024-10-25 | $63.78 | $64.73 | $63.78 | $64.00 | $64.00 | 18,343 |
2024-10-24 | $63.20 | $63.57 | $62.99 | $63.47 | $63.47 | 34,635 |
2024-10-23 | $63.87 | $63.87 | $62.14 | $62.74 | $62.74 | 9,640 |
2024-10-22 | $63.41 | $64.24 | $63.41 | $64.13 | $64.13 | 27,171 |
2024-10-21 | $63.73 | $63.92 | $63.28 | $63.92 | $63.92 | 10,439 |
2024-10-18 | $63.84 | $63.89 | $63.71 | $63.81 | $63.81 | 6,504 |
2024-10-17 | $63.69 | $63.83 | $63.25 | $63.25 | $63.25 | 26,324 |
2024-10-16 | $63.08 | $63.21 | $62.83 | $63.21 | $63.21 | 10,757 |
2024-10-15 | $64.37 | $64.37 | $62.98 | $63.20 | $63.20 | 9,500 |
2024-10-14 | $64.18 | $64.50 | $64.10 | $64.22 | $64.22 | 11,898 |
2024-10-11 | $63.21 | $63.66 | $63.06 | $63.54 | $63.54 | 18,926 |
2024-10-10 | $63.19 | $63.75 | $63.19 | $63.52 | $63.52 | 31,329 |
2024-10-09 | $62.86 | $63.67 | $62.79 | $63.67 | $63.67 | 27,013 |
2024-10-08 | $62.06 | $63.04 | $62.06 | $63.00 | $63.00 | 13,093 |
2024-10-07 | $62.35 | $62.47 | $61.56 | $61.63 | $61.63 | 31,165 |
2024-10-04 | $63.01 | $63.01 | $61.97 | $62.77 | $62.77 | 16,450 |
2024-10-03 | $61.42 | $62.06 | $61.42 | $61.77 | $61.77 | 15,093 |
2024-10-02 | $61.47 | $62.12 | $61.47 | $61.92 | $61.92 | 15,570 |
2024-10-01 | $62.35 | $62.35 | $61.20 | $61.85 | $61.85 | 21,979 |
2024-09-30 | $63.02 | $63.22 | $62.52 | $63.05 | $63.05 | 16,933 |
2024-09-27 | $63.16 | $63.33 | $62.69 | $62.86 | $62.86 | 112,487 |
2024-09-26 | $63.74 | $63.74 | $62.76 | $63.25 | $63.25 | 14,429 |
2024-09-25 | $62.51 | $62.92 | $62.51 | $62.67 | $62.67 | 14,080 |
2024-09-24 | $62.50 | $62.73 | $61.85 | $62.54 | $62.54 | 12,167 |
2024-09-23 | $62.29 | $62.43 | $62.16 | $62.25 | $62.25 | 21,134 |
2024-09-20 | $62.14 | $62.24 | $61.56 | $62.09 | $62.09 | 13,056 |
2024-09-19 | $61.95 | $62.65 | $61.95 | $62.25 | $62.25 | 15,951 |
2024-09-18 | $60.53 | $61.11 | $60.12 | $60.16 | $60.16 | 20,128 |
2024-09-17 | $60.79 | $60.85 | $60.19 | $60.38 | $60.38 | 14,371 |
2024-09-16 | $60.27 | $60.40 | $59.79 | $60.34 | $60.34 | 15,956 |
2024-09-13 | $60.22 | $60.91 | $60.22 | $60.72 | $60.72 | 23,703 |
2024-09-12 | $59.55 | $60.45 | $59.52 | $60.33 | $60.33 | 37,541 |
2024-09-11 | $58.49 | $59.48 | $57.79 | $59.48 | $59.48 | 21,160 |
2024-09-10 | $58.31 | $58.47 | $57.87 | $58.46 | $58.46 | 34,351 |
2024-09-09 | $57.89 | $58.06 | $57.49 | $57.94 | $57.94 | 34,165 |
2024-09-06 | $58.60 | $58.64 | $57.38 | $57.45 | $57.45 | 33,150 |
2024-09-05 | $58.42 | $58.98 | $58.42 | $58.62 | $58.62 | 17,008 |
2024-09-04 | $58.36 | $58.83 | $58.26 | $58.58 | $58.58 | 14,491 |
2024-09-03 | $59.61 | $59.61 | $58.67 | $58.94 | $58.94 | 21,010 |
2024-08-30 | $59.94 | $60.09 | $59.57 | $60.09 | $60.09 | 10,755 |
2024-08-29 | $60.36 | $60.86 | $59.54 | $59.59 | $59.59 | 15,950 |
2024-08-28 | $60.01 | $60.01 | $59.26 | $59.51 | $59.51 | 19,986 |
2024-08-27 | $59.54 | $60.13 | $59.54 | $60.00 | $60.00 | 9,705 |
2024-08-26 | $60.36 | $60.36 | $59.76 | $59.94 | $59.94 | 17,292 |
2024-08-23 | $60.21 | $60.61 | $60.08 | $60.37 | $60.37 | 20,908 |
2024-08-22 | $60.80 | $60.92 | $59.80 | $59.88 | $59.88 | 17,742 |
2024-08-21 | $60.64 | $60.78 | $60.40 | $60.70 | $60.70 | 18,809 |
2024-08-20 | $60.63 | $60.63 | $60.37 | $60.51 | $60.51 | 9,425 |
2024-08-19 | $59.98 | $60.53 | $59.80 | $60.53 | $60.53 | 17,122 |
2024-08-16 | $59.75 | $60.07 | $59.71 | $59.95 | $59.95 | 7,929 |
2024-08-15 | $59.36 | $59.98 | $59.36 | $59.94 | $59.94 | 17,982 |
2024-08-14 | $59.71 | $59.71 | $58.51 | $58.83 | $58.83 | 8,891 |
2024-08-13 | $58.19 | $58.77 | $58.19 | $58.77 | $58.77 | 12,684 |
2024-08-12 | $57.69 | $57.87 | $57.38 | $57.63 | $57.63 | 26,470 |
2024-08-09 | $57.05 | $57.66 | $57.00 | $57.51 | $57.51 | 29,553 |
2024-08-08 | $56.84 | $57.31 | $56.16 | $57.21 | $57.21 | 29,295 |
2024-08-07 | $56.97 | $57.29 | $55.89 | $55.93 | $55.93 | 78,545 |
2024-08-06 | $56.11 | $57.03 | $55.86 | $56.30 | $56.30 | 26,518 |
2024-08-05 | $54.63 | $56.45 | $54.08 | $55.83 | $55.83 | 49,393 |
2024-08-02 | $57.88 | $58.02 | $56.94 | $57.60 | $57.60 | 40,705 |
2024-08-01 | $61.46 | $61.93 | $59.13 | $59.53 | $59.53 | 15,815 |
2024-07-31 | $60.82 | $61.41 | $60.82 | $61.27 | $61.27 | 16,611 |
2024-07-30 | $60.80 | $60.80 | $59.84 | $60.12 | $60.12 | 24,698 |
2024-07-29 | $60.69 | $60.92 | $60.39 | $60.62 | $60.62 | 24,998 |
2024-07-26 | $60.32 | $60.79 | $60.17 | $60.39 | $60.39 | 20,044 |
2024-07-25 | $60.62 | $60.88 | $59.77 | $60.04 | $60.04 | 18,153 |
2024-07-24 | $61.43 | $61.43 | $60.52 | $60.55 | $60.55 | 42,990 |
2024-07-23 | $62.56 | $62.78 | $62.40 | $62.40 | $62.40 | 9,681 |
2024-07-22 | $62.34 | $62.63 | $62.12 | $62.51 | $62.51 | 23,885 |
2024-07-19 | $62.24 | $62.28 | $61.74 | $61.82 | $61.82 | 8,059 |
2024-07-18 | $62.63 | $62.71 | $61.92 | $62.20 | $62.20 | 20,753 |
2024-07-17 | $63.37 | $63.37 | $62.09 | $62.09 | $62.09 | 35,767 |
2024-07-16 | $65.07 | $65.07 | $64.19 | $64.67 | $64.67 | 22,498 |
2024-07-15 | $64.99 | $65.61 | $64.50 | $64.67 | $64.67 | 25,163 |
2024-07-12 | $64.00 | $65.22 | $64.00 | $64.44 | $64.44 | 19,551 |
2024-07-11 | $66.33 | $66.33 | $63.96 | $64.10 | $64.10 | 50,110 |
2024-07-10 | $65.65 | $66.23 | $65.39 | $66.22 | $66.22 | 42,396 |
2024-07-09 | $65.28 | $65.56 | $65.01 | $65.20 | $65.20 | 37,002 |
2024-07-08 | $65.09 | $65.17 | $64.80 | $65.15 | $65.15 | 81,244 |
2024-07-05 | $64.03 | $64.96 | $64.03 | $64.95 | $64.95 | 59,949 |
2024-07-03 | $63.17 | $63.89 | $63.17 | $63.86 | $63.86 | 14,471 |
2024-07-02 | $61.94 | $63.20 | $61.94 | $63.20 | $63.20 | 31,681 |
2024-07-01 | $61.27 | $62.28 | $61.27 | $62.27 | $62.27 | 56,155 |
2024-06-28 | $62.45 | $62.73 | $61.52 | $61.52 | $61.52 | 22,106 |
2024-06-27 | $62.24 | $62.35 | $61.80 | $62.01 | $62.01 | 14,049 |
2024-06-26 | $61.31 | $61.93 | $61.31 | $61.93 | $61.93 | 28,541 |
2024-06-25 | $61.03 | $61.56 | $61.03 | $61.52 | $61.52 | 9,382 |
2024-06-24 | $61.27 | $61.57 | $60.63 | $60.63 | $60.63 | 29,601 |
2024-06-21 | $61.54 | $61.92 | $61.40 | $61.56 | $61.56 | 19,959 |
2024-06-20 | $62.79 | $62.79 | $61.47 | $61.69 | $61.69 | 24,839 |
2024-06-18 | $62.55 | $62.55 | $62.22 | $62.38 | $62.38 | 27,115 |
2024-06-17 | $61.38 | $63.85 | $61.24 | $62.47 | $62.47 | 88,364 |
2024-06-14 | $60.98 | $61.38 | $60.95 | $61.38 | $61.38 | 11,098 |
2024-06-13 | $61.20 | $61.20 | $60.70 | $61.14 | $61.14 | 16,082 |
2024-06-12 | $60.37 | $61.03 | $60.37 | $60.70 | $60.70 | 53,370 |
2024-06-11 | $58.40 | $59.38 | $58.31 | $59.38 | $59.38 | 15,787 |
2024-06-10 | $58.37 | $58.64 | $58.20 | $58.56 | $58.56 | 14,772 |
2024-06-07 | $58.18 | $58.73 | $58.18 | $58.37 | $58.37 | 14,805 |
2024-06-06 | $58.33 | $58.50 | $58.32 | $58.40 | $58.40 | 20,055 |
2024-06-05 | $57.49 | $58.42 | $57.40 | $58.42 | $58.42 | 22,711 |
2024-06-04 | $56.48 | $57.02 | $56.38 | $56.92 | $56.92 | 25,501 |
2024-06-03 | $56.71 | $56.87 | $56.02 | $56.60 | $56.60 | 17,702 |
2024-05-31 | $56.47 | $56.47 | $55.08 | $56.42 | $56.42 | 12,710 |
2024-05-30 | $57.07 | $57.07 | $56.25 | $56.47 | $56.47 | 11,378 |
2024-05-29 | $57.33 | $57.64 | $57.29 | $57.29 | $57.29 | 5,999 |
2024-05-28 | $57.84 | $57.89 | $57.43 | $57.76 | $57.76 | 25,081 |
2024-05-24 | $57.10 | $57.75 | $56.98 | $57.55 | $57.55 | 14,793 |
2024-05-23 | $57.90 | $57.90 | $56.55 | $56.75 | $56.75 | 15,886 |
2024-05-22 | $57.39 | $57.47 | $56.82 | $57.15 | $57.15 | 30,197 |
2024-05-21 | $56.78 | $57.29 | $56.78 | $57.29 | $57.29 | 11,525 |
2024-05-20 | $56.46 | $57.11 | $56.46 | $56.98 | $56.98 | 27,563 |
2024-05-17 | $56.50 | $56.62 | $56.25 | $56.47 | $56.47 | 22,979 |
2024-05-16 | $56.81 | $56.96 | $56.61 | $56.61 | $56.61 | 18,585 |
2024-05-15 | $56.06 | $56.78 | $55.83 | $56.74 | $56.74 | 53,599 |
2024-05-14 | $55.14 | $55.65 | $55.09 | $55.64 | $55.64 | 17,788 |
2024-05-13 | $54.84 | $55.06 | $54.84 | $55.02 | $55.02 | 12,435 |
2024-05-10 | $55.07 | $55.07 | $54.68 | $54.83 | $54.83 | 12,921 |
2024-05-09 | $54.52 | $54.79 | $54.48 | $54.68 | $54.68 | 42,656 |
2024-05-08 | $54.56 | $54.58 | $54.43 | $54.58 | $54.58 | 7,214 |
2024-05-07 | $54.64 | $54.81 | $54.49 | $54.61 | $54.61 | 10,720 |
2024-05-06 | $54.14 | $54.58 | $54.14 | $54.58 | $54.58 | 13,728 |
2024-05-03 | $53.63 | $53.91 | $53.46 | $53.78 | $53.78 | 23,616 |
2024-05-02 | $51.84 | $52.38 | $51.26 | $52.30 | $52.30 | 46,154 |
2024-05-01 | $51.46 | $52.63 | $51.31 | $51.31 | $51.31 | 21,571 |
2024-04-30 | $52.92 | $53.07 | $51.74 | $51.74 | $51.74 | 16,323 |
2024-04-29 | $53.14 | $53.51 | $52.83 | $53.19 | $53.19 | 23,381 |
2024-04-26 | $52.47 | $52.89 | $52.47 | $52.76 | $52.76 | 12,344 |
2024-04-25 | $51.68 | $52.11 | $51.61 | $52.10 | $52.10 | 21,140 |
2024-04-24 | $52.65 | $52.66 | $52.24 | $52.46 | $52.46 | 7,098 |
2024-04-23 | $51.85 | $52.34 | $51.85 | $52.26 | $52.26 | 31,721 |
2024-04-22 | $51.51 | $51.84 | $51.17 | $51.60 | $51.60 | 27,971 |
2024-04-19 | $51.97 | $51.97 | $51.17 | $51.26 | $51.26 | 24,630 |
2024-04-18 | $52.16 | $52.60 | $52.11 | $52.13 | $52.13 | 7,218 |
2024-04-17 | $52.99 | $52.99 | $52.35 | $52.46 | $52.46 | 17,467 |
2024-04-16 | $52.76 | $53.03 | $52.76 | $52.78 | $52.78 | 29,469 |
2024-04-15 | $54.51 | $54.51 | $52.77 | $52.79 | $52.79 | 22,037 |
2024-04-12 | $54.50 | $54.70 | $53.84 | $54.06 | $54.06 | 15,677 |
2024-04-11 | $54.25 | $55.32 | $54.02 | $55.21 | $55.21 | 31,124 |
2024-04-10 | $53.73 | $54.07 | $53.67 | $54.02 | $54.02 | 17,891 |
2024-04-09 | $54.67 | $54.67 | $54.05 | $54.60 | $54.60 | 15,110 |
2024-04-08 | $54.21 | $54.59 | $54.21 | $54.31 | $54.31 | 17,502 |
2024-04-05 | $53.60 | $54.65 | $53.60 | $54.36 | $54.36 | 19,837 |
2024-04-04 | $55.18 | $55.38 | $53.44 | $53.44 | $53.44 | 21,170 |
2024-04-03 | $54.14 | $54.78 | $54.14 | $54.57 | $54.57 | 14,985 |
2024-04-02 | $54.15 | $54.34 | $53.86 | $54.26 | $54.26 | 47,693 |
2024-04-01 | $54.96 | $55.41 | $54.73 | $55.05 | $55.05 | 14,611 |
2024-03-28 | $54.90 | $55.01 | $54.82 | $54.90 | $54.90 | 24,489 |
2024-03-27 | $55.00 | $55.04 | $54.62 | $55.01 | $55.01 | 122,907 |
2024-03-26 | $55.30 | $55.43 | $54.73 | $54.75 | $54.75 | 20,288 |
2024-03-25 | $54.94 | $55.27 | $54.68 | $55.06 | $55.06 | 16,180 |
2024-03-22 | $55.11 | $55.42 | $55.04 | $55.37 | $55.37 | 12,034 |
2024-03-21 | $55.59 | $55.81 | $55.25 | $55.26 | $55.26 | 12,459 |
2024-03-20 | $54.24 | $55.03 | $54.06 | $54.99 | $54.99 | 17,480 |
2024-03-19 | $53.67 | $54.19 | $53.37 | $54.10 | $54.10 | 13,831 |
2024-03-18 | $54.13 | $54.50 | $53.93 | $53.93 | $53.93 | 23,216 |
2024-03-15 | $53.63 | $53.63 | $53.00 | $53.20 | $53.20 | 26,241 |
2024-03-14 | $54.62 | $54.62 | $53.81 | $54.04 | $54.04 | 19,056 |
2024-03-13 | $54.79 | $54.79 | $54.04 | $54.20 | $54.20 | 27,631 |
2024-03-12 | $54.07 | $54.80 | $53.56 | $54.80 | $54.80 | 17,043 |
2024-03-11 | $53.44 | $53.87 | $53.36 | $53.67 | $53.67 | 27,171 |
2024-03-08 | $54.95 | $55.44 | $53.87 | $53.90 | $53.90 | 35,795 |
2024-03-07 | $54.40 | $55.13 | $54.37 | $54.97 | $54.97 | 21,959 |
2024-03-06 | $54.02 | $54.25 | $53.54 | $53.84 | $53.84 | 12,127 |
2024-03-05 | $54.17 | $54.17 | $53.05 | $53.37 | $53.37 | 100,308 |
2024-03-04 | $54.94 | $55.16 | $54.79 | $54.81 | $54.81 | 27,239 |
2024-03-01 | $54.39 | $55.29 | $54.36 | $55.15 | $55.15 | 33,966 |
2024-02-29 | $54.05 | $54.27 | $53.71 | $54.19 | $54.19 | 14,278 |
2024-02-28 | $53.51 | $53.71 | $53.34 | $53.50 | $53.50 | 10,229 |
2024-02-27 | $53.82 | $53.91 | $53.48 | $53.86 | $53.86 | 21,730 |
2024-02-26 | $54.17 | $54.17 | $53.71 | $53.71 | $53.71 | 32,155 |
2024-02-23 | $54.15 | $54.24 | $53.74 | $53.74 | $53.74 | 21,296 |
2024-02-22 | $53.45 | $54.19 | $53.45 | $54.08 | $54.08 | 29,466 |
2024-02-21 | $51.67 | $51.89 | $51.27 | $51.89 | $51.89 | 8,957 |
2024-02-20 | $52.33 | $52.33 | $51.51 | $52.06 | $52.06 | 28,655 |
2024-02-16 | $53.37 | $53.37 | $52.72 | $52.72 | $52.72 | 41,025 |
2024-02-15 | $53.29 | $53.41 | $52.93 | $53.36 | $53.36 | 57,445 |
2024-02-14 | $52.88 | $53.24 | $52.52 | $53.24 | $53.24 | 29,069 |
2024-02-13 | $52.13 | $52.88 | $51.94 | $52.37 | $52.37 | 51,531 |
2024-02-12 | $53.87 | $54.24 | $53.49 | $53.57 | $53.57 | 56,935 |
2024-02-09 | $53.78 | $54.04 | $53.71 | $53.95 | $53.95 | 5,824 |
2024-02-08 | $53.17 | $53.30 | $53.09 | $53.20 | $53.20 | 18,629 |
2024-02-07 | $52.69 | $53.16 | $52.69 | $53.09 | $53.09 | 34,549 |
2024-02-06 | $52.71 | $52.71 | $51.97 | $52.29 | $52.29 | 57,705 |
2024-02-05 | $52.84 | $52.84 | $51.95 | $52.56 | $52.56 | 20,771 |
2024-02-02 | $51.22 | $52.74 | $51.22 | $52.67 | $52.67 | 38,658 |
2024-02-01 | $50.66 | $51.27 | $50.46 | $51.19 | $51.19 | 42,858 |
2024-01-31 | $51.03 | $51.24 | $50.47 | $50.48 | $50.48 | 27,090 |
2024-01-30 | $52.27 | $52.31 | $51.80 | $51.87 | $51.87 | 22,364 |
2024-01-29 | $51.62 | $52.38 | $51.62 | $52.34 | $52.34 | 37,763 |
2024-01-26 | $51.69 | $52.00 | $51.56 | $51.64 | $51.64 | 49,220 |
2024-01-25 | $52.17 | $52.45 | $51.70 | $51.99 | $51.99 | 14,447 |
2024-01-24 | $52.19 | $52.66 | $51.99 | $52.01 | $52.01 | 15,442 |
2024-01-23 | $51.30 | $51.62 | $51.28 | $51.62 | $51.62 | 14,966 |
2024-01-22 | $51.75 | $51.79 | $51.27 | $51.30 | $51.30 | 19,482 |
2024-01-19 | $50.28 | $50.86 | $50.28 | $50.86 | $50.86 | 28,474 |
2024-01-18 | $49.86 | $50.12 | $49.85 | $50.11 | $50.11 | 19,185 |
2024-01-17 | $49.22 | $49.54 | $49.18 | $49.53 | $49.53 | 24,397 |
2024-01-16 | $49.40 | $49.86 | $49.40 | $49.71 | $49.71 | 27,447 |
2024-01-12 | $49.75 | $49.78 | $49.64 | $49.74 | $49.74 | 19,374 |
2024-01-11 | $49.63 | $49.74 | $49.31 | $49.70 | $49.70 | 16,404 |
2024-01-10 | $49.41 | $49.74 | $49.31 | $49.64 | $49.64 | 15,846 |
2024-01-09 | $48.97 | $49.37 | $48.97 | $49.30 | $49.30 | 28,209 |
2024-01-08 | $48.59 | $49.24 | $48.59 | $49.24 | $49.24 | 19,693 |
2024-01-05 | $48.24 | $48.65 | $48.24 | $48.39 | $48.39 | 16,687 |
2024-01-04 | $48.39 | $48.62 | $48.21 | $48.33 | $48.33 | 23,739 |
2024-01-03 | $48.79 | $48.83 | $48.57 | $48.57 | $48.57 | 49,596 |
2024-01-02 | $49.48 | $49.48 | $48.71 | $49.03 | $49.03 | 28,555 |
2023-12-29 | $50.60 | $50.68 | $50.11 | $50.27 | $50.27 | 7,324 |
2023-12-28 | $50.74 | $50.76 | $50.59 | $50.59 | $50.59 | 11,968 |
2023-12-27 | $50.68 | $50.72 | $50.43 | $50.71 | $50.71 | 13,637 |
2023-12-26 | $50.26 | $50.63 | $50.26 | $50.52 | $50.52 | 7,080 |
2023-12-22 | $50.28 | $50.42 | $49.95 | $50.16 | $50.16 | 10,175 |
2023-12-21 | $50.02 | $50.11 | $49.64 | $50.11 | $50.11 | 12,198 |
2023-12-20 | $50.34 | $50.58 | $49.36 | $49.37 | $49.37 | 10,680 |
2023-12-19 | $49.99 | $50.35 | $49.99 | $50.35 | $50.35 | 20,603 |
2023-12-18 | $49.80 | $50.14 | $49.80 | $50.00 | $50.00 | 11,288 |
2023-12-15 | $49.16 | $49.66 | $49.16 | $49.59 | $49.59 | 20,092 |
2023-12-14 | $49.60 | $49.60 | $48.92 | $49.28 | $49.14 | 26,272 |
2023-12-13 | $48.90 | $49.51 | $48.63 | $49.36 | $49.22 | 32,331 |
2023-12-12 | $48.24 | $48.58 | $48.22 | $48.58 | $48.45 | 49,109 |
2023-12-11 | $47.75 | $48.09 | $47.59 | $48.09 | $47.96 | 11,016 |
2023-12-08 | $47.12 | $47.74 | $47.12 | $47.72 | $47.72 | 12,851 |
2023-12-07 | $47.04 | $47.47 | $47.04 | $47.46 | $47.46 | 42,380 |
2023-12-06 | $47.22 | $47.33 | $46.79 | $46.94 | $46.94 | 40,807 |
2023-12-05 | $46.68 | $47.48 | $46.68 | $47.09 | $47.09 | 421,280 |
2023-12-04 | $47.06 | $47.18 | $46.83 | $47.18 | $47.18 | 9,161 |
2023-12-01 | $47.38 | $47.88 | $47.28 | $47.82 | $47.82 | 15,424 |
2023-11-30 | $47.84 | $47.91 | $47.23 | $47.72 | $47.72 | 23,917 |
2023-11-29 | $48.33 | $48.61 | $47.83 | $47.84 | $47.84 | 22,184 |
2023-11-28 | $47.73 | $48.00 | $47.66 | $47.99 | $47.99 | 18,660 |
2023-11-27 | $47.65 | $48.09 | $47.65 | $47.77 | $47.77 | 41,753 |
2023-11-24 | $47.93 | $47.93 | $47.72 | $47.82 | $47.82 | 2,825 |
2023-11-22 | $48.37 | $48.37 | $47.83 | $47.99 | $47.99 | 23,801 |
2023-11-21 | $47.75 | $47.75 | $47.46 | $47.69 | $47.69 | 12,760 |
2023-11-20 | $47.61 | $48.17 | $47.59 | $48.08 | $48.08 | 11,083 |
2023-11-17 | $47.03 | $47.41 | $47.03 | $47.27 | $47.27 | 13,539 |
2023-11-16 | $47.04 | $47.34 | $46.85 | $47.30 | $47.30 | 11,650 |
2023-11-15 | $47.40 | $47.61 | $47.20 | $47.26 | $47.26 | 18,336 |
2023-11-14 | $46.57 | $47.34 | $46.57 | $47.19 | $47.19 | 219,937 |
2023-11-13 | $45.76 | $46.00 | $45.45 | $45.79 | $45.79 | 16,893 |
2023-11-10 | $45.46 | $45.98 | $45.40 | $45.97 | $45.97 | 9,568 |
2023-11-09 | $45.48 | $45.60 | $45.22 | $45.24 | $45.24 | 20,848 |
2023-11-08 | $45.42 | $45.52 | $45.31 | $45.49 | $45.49 | 18,326 |
2023-11-07 | $45.14 | $45.53 | $45.14 | $45.43 | $45.43 | 13,955 |
2023-11-06 | $44.96 | $45.12 | $44.89 | $45.10 | $45.10 | 18,332 |
2023-11-03 | $44.72 | $45.01 | $44.67 | $44.94 | $44.94 | 13,425 |
2023-11-02 | $44.52 | $44.58 | $44.45 | $44.56 | $44.56 | 29,042 |
2023-11-01 | $43.99 | $44.25 | $43.94 | $44.23 | $44.23 | 157,764 |
2023-10-31 | $43.93 | $43.93 | $43.68 | $43.91 | $43.91 | 16,885 |
2023-10-30 | $43.77 | $43.91 | $43.69 | $43.82 | $43.82 | 28,746 |
2023-10-27 | $43.63 | $43.91 | $43.50 | $43.65 | $43.65 | 45,188 |
2023-10-26 | $43.91 | $44.01 | $43.29 | $43.42 | $43.42 | 44,328 |
2023-10-25 | $44.49 | $44.49 | $44.04 | $44.07 | $44.07 | 41,758 |
2023-10-24 | $44.62 | $44.70 | $44.41 | $44.68 | $44.68 | 57,821 |
2023-10-23 | $43.83 | $44.86 | $43.71 | $44.43 | $44.43 | 28,792 |
2023-10-20 | $45.03 | $45.03 | $44.18 | $44.21 | $44.21 | 34,715 |
2023-10-19 | $45.76 | $46.10 | $45.12 | $45.15 | $45.15 | 45,748 |
2023-10-18 | $46.18 | $46.41 | $45.53 | $45.68 | $45.68 | 26,533 |
2023-10-17 | $46.15 | $46.77 | $45.81 | $46.56 | $46.56 | 58,046 |
2023-10-16 | $46.08 | $46.98 | $46.08 | $46.77 | $46.77 | 61,059 |
2023-10-13 | $46.95 | $47.09 | $46.06 | $46.12 | $46.12 | 25,412 |
2023-10-12 | $47.38 | $47.47 | $46.55 | $46.98 | $46.98 | 18,794 |
2023-10-11 | $47.15 | $47.21 | $46.70 | $47.17 | $47.17 | 22,071 |
2023-10-10 | $46.47 | $47.14 | $46.45 | $46.66 | $46.66 | 44,543 |
2023-10-09 | $45.62 | $46.44 | $45.62 | $46.36 | $46.36 | 6,787 |
2023-10-06 | $44.69 | $46.25 | $44.44 | $46.06 | $46.06 | 51,838 |
2023-10-05 | $45.16 | $45.20 | $44.47 | $45.05 | $45.05 | 23,752 |
2023-10-04 | $44.33 | $45.32 | $44.33 | $45.20 | $45.20 | 22,641 |
2023-10-03 | $45.03 | $45.26 | $44.08 | $44.30 | $44.30 | 17,716 |
2023-10-02 | $44.79 | $45.66 | $44.78 | $45.41 | $45.41 | 42,537 |
2023-09-29 | $45.42 | $45.51 | $44.67 | $44.86 | $44.86 | 30,259 |
2023-09-28 | $44.03 | $45.06 | $44.00 | $44.76 | $44.76 | 24,456 |
2023-09-27 | $44.46 | $44.46 | $43.79 | $44.30 | $44.30 | 26,905 |
2023-09-26 | $44.67 | $44.81 | $44.11 | $44.25 | $44.25 | 41,961 |
2023-09-25 | $44.62 | $45.18 | $44.56 | $45.15 | $45.15 | 46,665 |
2023-09-22 | $45.24 | $45.47 | $44.86 | $44.88 | $44.88 | 13,881 |
2023-09-21 | $45.40 | $45.48 | $44.87 | $44.90 | $44.90 | 15,617 |
2023-09-20 | $47.15 | $47.15 | $46.02 | $46.02 | $46.02 | 23,362 |
2023-09-19 | $46.82 | $47.03 | $46.49 | $47.00 | $47.00 | 10,397 |
2023-09-18 | $47.11 | $47.26 | $46.98 | $47.10 | $47.10 | 21,296 |
2023-09-15 | $47.82 | $48.04 | $46.87 | $47.00 | $47.00 | 19,914 |
2023-09-14 | $47.63 | $48.28 | $47.63 | $48.16 | $48.16 | 27,015 |
2023-09-13 | $47.64 | $47.85 | $47.25 | $47.67 | $47.67 | 22,574 |
2023-09-12 | $47.96 | $47.99 | $47.33 | $47.41 | $47.41 | 8,879 |
2023-09-11 | $48.05 | $48.24 | $47.71 | $48.16 | $48.16 | 44,891 |
2023-09-08 | $47.09 | $47.73 | $47.09 | $47.32 | $47.32 | 14,646 |
2023-09-07 | $46.97 | $47.35 | $46.76 | $47.25 | $47.25 | 16,170 |
2023-09-06 | $48.36 | $48.36 | $47.44 | $47.77 | $47.77 | 14,761 |
2023-09-05 | $48.35 | $48.63 | $48.06 | $48.47 | $48.47 | 45,049 |
2023-09-01 | $48.62 | $48.85 | $48.05 | $48.29 | $48.29 | 44,818 |
2023-08-31 | $48.08 | $48.69 | $48.08 | $48.44 | $48.44 | 24,839 |
2023-08-30 | $47.83 | $48.30 | $47.71 | $48.19 | $48.19 | 32,956 |
2023-08-29 | $46.25 | $47.91 | $46.25 | $47.82 | $47.82 | 54,580 |
2023-08-28 | $46.35 | $46.49 | $46.01 | $46.45 | $46.45 | 26,350 |
2023-08-25 | $45.50 | $46.04 | $45.13 | $45.96 | $45.96 | 23,731 |
2023-08-24 | $47.48 | $47.48 | $45.51 | $45.51 | $45.51 | 20,166 |
2023-08-23 | $45.83 | $46.96 | $45.83 | $46.82 | $46.82 | 52,378 |
2023-08-22 | $46.32 | $46.41 | $45.77 | $45.88 | $45.88 | 20,576 |
2023-08-21 | $45.16 | $46.02 | $45.16 | $45.94 | $45.94 | 27,650 |
2023-08-18 | $44.45 | $45.10 | $44.36 | $44.91 | $44.91 | 8,923 |
2023-08-17 | $45.96 | $45.96 | $44.99 | $45.04 | $45.04 | 19,807 |
2023-08-16 | $46.48 | $46.48 | $45.70 | $45.70 | $45.70 | 23,956 |
2023-08-15 | $46.50 | $46.71 | $46.26 | $46.34 | $46.34 | 25,334 |
2023-08-14 | $46.26 | $47.00 | $46.11 | $46.96 | $46.96 | 52,182 |
2023-08-11 | $46.79 | $46.79 | $46.07 | $46.23 | $46.23 | 17,918 |
2023-08-10 | $47.25 | $47.29 | $46.55 | $46.72 | $46.72 | 98,456 |
2023-08-09 | $47.13 | $47.16 | $46.47 | $46.56 | $46.56 | 23,942 |
2023-08-08 | $47.48 | $47.48 | $46.81 | $47.35 | $47.35 | 51,126 |
2023-08-07 | $47.63 | $47.87 | $47.31 | $47.87 | $47.87 | 26,773 |
2023-08-04 | $48.18 | $48.29 | $47.32 | $47.40 | $47.40 | 20,309 |
2023-08-03 | $47.29 | $48.06 | $47.29 | $47.71 | $47.71 | 31,905 |
2023-08-02 | $48.67 | $48.67 | $47.69 | $47.85 | $47.85 | 14,843 |
2023-08-01 | $49.15 | $49.43 | $49.02 | $49.31 | $49.31 | 24,719 |
2023-07-31 | $49.60 | $49.66 | $49.25 | $49.43 | $49.43 | 30,919 |
2023-07-28 | $49.04 | $49.61 | $48.94 | $49.46 | $49.46 | 20,936 |
2023-07-27 | $49.47 | $49.61 | $48.21 | $48.28 | $48.28 | 39,258 |
2023-07-26 | $48.52 | $48.55 | $48.13 | $48.45 | $48.45 | 19,979 |
2023-07-25 | $48.42 | $48.95 | $48.37 | $48.71 | $48.71 | 23,798 |
2023-07-24 | $48.24 | $48.43 | $47.94 | $48.20 | $48.20 | 25,406 |
2023-07-21 | $48.48 | $48.49 | $48.06 | $48.07 | $48.07 | 6,761 |
2023-07-20 | $49.46 | $49.50 | $48.25 | $48.28 | $48.28 | 11,758 |
2023-07-19 | $50.14 | $50.16 | $49.69 | $49.84 | $49.84 | 42,563 |
2023-07-18 | $49.08 | $50.02 | $49.05 | $49.86 | $49.86 | 20,250 |
2023-07-17 | $48.90 | $49.41 | $48.90 | $49.35 | $49.35 | 31,669 |
2023-07-14 | $48.94 | $49.22 | $48.59 | $48.68 | $48.68 | 15,168 |
2023-07-13 | $48.48 | $48.81 | $48.29 | $48.77 | $48.77 | 72,933 |
2023-07-12 | $47.65 | $47.91 | $47.34 | $47.69 | $47.69 | 32,014 |
2023-07-11 | $46.69 | $46.99 | $46.59 | $46.98 | $46.98 | 42,572 |
2023-07-10 | $46.53 | $46.71 | $46.22 | $46.62 | $46.62 | 36,325 |
2023-07-07 | $46.63 | $47.32 | $46.62 | $46.62 | $46.62 | 43,434 |
2023-07-06 | $46.58 | $46.89 | $46.36 | $46.87 | $46.87 | 33,582 |
2023-07-05 | $47.26 | $47.59 | $47.21 | $47.35 | $47.35 | 44,217 |
2023-07-03 | $47.34 | $47.37 | $47.14 | $47.32 | $47.32 | 12,025 |
2023-06-30 | $46.57 | $47.29 | $46.57 | $47.23 | $47.23 | 20,220 |
2023-06-29 | $46.50 | $46.50 | $45.99 | $46.25 | $46.25 | 15,264 |
2023-06-28 | $46.14 | $46.68 | $46.04 | $46.38 | $46.38 | 30,376 |
2023-06-27 | $45.30 | $46.33 | $45.30 | $46.25 | $46.25 | 17,414 |
2023-06-26 | $46.18 | $46.30 | $45.27 | $45.28 | $45.28 | 20,767 |
2023-06-23 | $46.05 | $46.40 | $45.93 | $46.05 | $46.05 | 8,641 |
2023-06-22 | $45.61 | $46.63 | $45.61 | $46.63 | $46.63 | 37,509 |
2023-06-21 | $46.36 | $46.36 | $45.83 | $45.97 | $45.97 | 9,671 |
2023-06-20 | $46.84 | $46.90 | $46.27 | $46.80 | $46.80 | 29,535 |
2023-06-16 | $47.96 | $47.96 | $46.84 | $46.84 | $46.84 | 21,435 |
2023-06-15 | $46.23 | $47.43 | $46.23 | $47.24 | $47.24 | 19,407 |
2023-06-14 | $46.01 | $46.53 | $45.73 | $46.53 | $46.53 | 76,964 |
2023-06-13 | $46.00 | $46.12 | $45.70 | $46.12 | $46.12 | 21,087 |
2023-06-12 | $44.65 | $45.56 | $44.65 | $45.56 | $45.56 | 9,743 |
2023-06-09 | $44.72 | $45.05 | $44.49 | $44.58 | $44.58 | 47,563 |
2023-06-08 | $43.53 | $44.43 | $43.53 | $44.40 | $44.40 | 32,466 |
2023-06-07 | $44.57 | $45.04 | $43.65 | $43.71 | $43.71 | 21,719 |
2023-06-06 | $44.50 | $44.77 | $44.44 | $44.68 | $44.68 | 24,561 |
2023-06-05 | $45.06 | $45.09 | $44.51 | $44.70 | $44.70 | 25,262 |
2023-06-02 | $44.73 | $44.75 | $44.33 | $44.65 | $44.65 | 35,051 |
2023-06-01 | $43.08 | $44.44 | $43.08 | $44.19 | $44.19 | 80,386 |
2023-05-31 | $43.79 | $43.79 | $43.40 | $43.47 | $43.47 | 124,144 |
2023-05-30 | $44.18 | $44.30 | $43.63 | $43.79 | $43.79 | 34,756 |
2023-05-26 | $42.56 | $43.62 | $42.42 | $43.62 | $43.62 | 5,592 |
2023-05-25 | $41.90 | $42.27 | $41.66 | $42.19 | $42.19 | 11,936 |
2023-05-24 | $40.74 | $40.90 | $40.58 | $40.89 | $40.89 | 7,662 |
2023-05-23 | $41.84 | $41.84 | $41.19 | $41.19 | $41.19 | 23,414 |
2023-05-22 | $41.90 | $42.00 | $41.73 | $41.85 | $41.85 | 10,259 |
2023-05-19 | $41.80 | $41.82 | $41.61 | $41.74 | $41.74 | 14,494 |
2023-05-18 | $40.75 | $41.85 | $40.75 | $41.85 | $41.85 | 14,687 |
2023-05-17 | $40.42 | $40.92 | $40.42 | $40.91 | $40.91 | 5,965 |
2023-05-16 | $40.25 | $40.54 | $40.25 | $40.29 | $40.29 | 7,008 |
2023-05-15 | $39.93 | $40.27 | $39.88 | $40.23 | $40.23 | 22,057 |
2023-05-12 | $40.14 | $40.14 | $39.71 | $40.00 | $40.00 | 19,766 |
2023-05-11 | $39.94 | $40.25 | $39.89 | $40.16 | $40.16 | 53,208 |
2023-05-10 | $40.16 | $40.17 | $39.76 | $40.05 | $40.05 | 22,058 |
2023-05-09 | $39.62 | $39.66 | $39.53 | $39.55 | $39.55 | 8,671 |
2023-05-08 | $39.66 | $39.96 | $39.58 | $39.88 | $39.88 | 22,827 |
2023-05-05 | $39.20 | $39.90 | $39.20 | $39.75 | $39.75 | 11,419 |
2023-05-04 | $38.79 | $39.05 | $38.60 | $38.76 | $38.76 | 19,730 |
2023-05-03 | $39.07 | $39.55 | $38.94 | $38.96 | $38.96 | 11,418 |
2023-05-02 | $39.55 | $39.67 | $39.04 | $39.29 | $39.29 | 13,697 |
2023-05-01 | $39.73 | $39.84 | $39.54 | $39.69 | $39.69 | 23,284 |
2023-04-28 | $39.20 | $39.68 | $39.20 | $39.68 | $39.68 | 7,410 |
2023-04-27 | $38.45 | $39.40 | $38.45 | $39.35 | $39.35 | 9,566 |
2023-04-26 | $38.15 | $38.50 | $38.15 | $38.17 | $38.17 | 11,212 |
2023-04-25 | $38.97 | $38.97 | $37.89 | $37.89 | $37.89 | 19,657 |
2023-04-24 | $38.64 | $38.91 | $38.42 | $38.72 | $38.72 | 48,140 |
2023-04-21 | $38.99 | $38.99 | $38.48 | $38.81 | $38.81 | 14,484 |
2023-04-20 | $38.88 | $39.20 | $38.79 | $38.79 | $38.79 | 3,488 |
2023-04-19 | $38.92 | $39.27 | $38.84 | $39.16 | $39.16 | 9,619 |
2023-04-18 | $39.23 | $39.45 | $39.09 | $39.21 | $39.21 | 12,607 |
2023-04-17 | $39.13 | $39.13 | $38.79 | $39.13 | $39.13 | 19,018 |
2023-04-14 | $39.00 | $39.31 | $38.72 | $39.07 | $39.07 | 28,159 |
2023-04-13 | $38.28 | $39.21 | $38.28 | $39.16 | $39.16 | 27,038 |
2023-04-12 | $38.68 | $38.99 | $38.28 | $38.28 | $38.28 | 9,514 |
2023-04-11 | $38.72 | $38.92 | $38.67 | $38.67 | $38.67 | 11,903 |
2023-04-10 | $38.63 | $38.99 | $38.42 | $38.94 | $38.94 | 37,747 |
2023-04-06 | $38.80 | $39.08 | $38.76 | $39.06 | $39.06 | 7,315 |
2023-04-05 | $39.04 | $39.04 | $38.63 | $38.83 | $38.83 | 17,313 |
2023-04-04 | $39.23 | $39.39 | $39.09 | $39.17 | $39.17 | 36,296 |
2023-04-03 | $39.17 | $39.33 | $39.02 | $39.33 | $39.33 | 31,145 |
2023-03-31 | $38.87 | $39.40 | $38.85 | $39.37 | $39.37 | 15,626 |
2023-03-30 | $38.75 | $38.87 | $38.69 | $38.84 | $38.84 | 13,394 |
2023-03-29 | $38.38 | $38.58 | $38.33 | $38.53 | $38.53 | 21,671 |
2023-03-28 | $38.37 | $38.37 | $37.70 | $37.94 | $37.94 | 16,532 |
2023-03-27 | $38.35 | $38.44 | $38.06 | $38.09 | $38.09 | 17,328 |
2023-03-24 | $38.01 | $38.29 | $37.96 | $38.29 | $38.29 | 70,568 |
2023-03-23 | $38.20 | $38.40 | $37.93 | $38.20 | $38.20 | 38,662 |
2023-03-22 | $38.03 | $38.54 | $37.94 | $37.94 | $37.94 | 24,860 |
2023-03-21 | $38.08 | $38.26 | $37.93 | $38.23 | $38.23 | 8,163 |
2023-03-20 | $37.55 | $37.81 | $37.55 | $37.81 | $37.81 | 23,898 |
2023-03-17 | $37.70 | $37.99 | $37.14 | $37.68 | $37.68 | 63,438 |
2023-03-16 | $36.80 | $37.86 | $36.80 | $37.86 | $37.86 | 25,716 |
2023-03-15 | $36.70 | $37.03 | $36.53 | $36.97 | $36.97 | 13,018 |
2023-03-14 | $36.74 | $36.95 | $36.64 | $36.95 | $36.95 | 15,123 |
2023-03-13 | $35.69 | $36.56 | $35.66 | $36.24 | $36.24 | 41,929 |
2023-03-10 | $36.11 | $36.52 | $35.94 | $35.97 | $35.97 | 8,894 |
2023-03-09 | $37.30 | $37.51 | $36.58 | $36.58 | $36.58 | 8,501 |
2023-03-08 | $37.13 | $37.29 | $36.86 | $37.25 | $37.25 | 14,852 |
2023-03-07 | $37.43 | $37.65 | $36.99 | $37.05 | $37.05 | 6,655 |
2023-03-06 | $37.54 | $38.09 | $37.54 | $37.57 | $37.57 | 11,862 |
2023-03-03 | $37.05 | $37.51 | $36.88 | $37.51 | $37.51 | 4,933 |
2023-03-02 | $35.83 | $36.66 | $35.83 | $36.66 | $36.66 | 17,568 |
2023-03-01 | $36.69 | $36.69 | $36.24 | $36.31 | $36.31 | 12,654 |
2023-02-28 | $36.66 | $36.96 | $36.66 | $36.74 | $36.74 | 10,438 |
2023-02-27 | $36.43 | $36.87 | $36.43 | $36.71 | $36.71 | 7,726 |
2023-02-24 | $36.19 | $36.42 | $36.19 | $36.42 | $36.42 | 4,998 |
2023-02-23 | $37.14 | $37.22 | $36.61 | $37.15 | $37.15 | 26,039 |
2023-02-22 | $36.74 | $36.90 | $36.64 | $36.70 | $36.70 | 12,823 |
2023-02-21 | $37.15 | $37.15 | $36.76 | $36.76 | $36.76 | 16,166 |
2023-02-17 | $37.66 | $37.84 | $37.38 | $37.76 | $37.76 | 6,464 |
2023-02-16 | $38.18 | $38.76 | $38.08 | $38.08 | $38.08 | 24,164 |
2023-02-15 | $38.34 | $38.82 | $38.34 | $38.82 | $38.82 | 11,927 |
2023-02-14 | $37.91 | $38.59 | $37.88 | $38.59 | $38.59 | 18,606 |
2023-02-13 | $37.60 | $38.35 | $37.60 | $38.25 | $38.25 | 45,964 |
2023-02-10 | $37.97 | $37.97 | $37.41 | $37.58 | $37.58 | 3,032 |
2023-02-09 | $38.65 | $38.69 | $37.84 | $37.84 | $37.84 | 5,511 |
2023-02-08 | $38.80 | $38.80 | $38.30 | $38.33 | $38.33 | 10,095 |
2023-02-07 | $37.92 | $38.98 | $37.92 | $38.98 | $38.98 | 11,472 |
2023-02-06 | $38.04 | $38.32 | $37.90 | $38.07 | $38.07 | 32,840 |
2023-02-03 | $38.36 | $39.17 | $38.36 | $38.51 | $38.51 | 44,520 |
2023-02-02 | $38.95 | $39.32 | $38.68 | $39.02 | $39.02 | 13,390 |
2023-02-01 | $36.59 | $37.92 | $36.56 | $37.63 | $37.63 | 23,533 |
2023-01-31 | $36.20 | $36.72 | $36.20 | $36.72 | $36.72 | 17,788 |
2023-01-30 | $36.37 | $36.41 | $36.14 | $36.14 | $36.14 | 8,462 |
2023-01-27 | $36.66 | $37.27 | $36.66 | $36.99 | $36.99 | 62,047 |
2023-01-26 | $36.10 | $36.58 | $36.09 | $36.58 | $36.58 | 6,320 |
2023-01-25 | $35.10 | $35.87 | $35.04 | $35.82 | $35.82 | 13,193 |
2023-01-24 | $35.86 | $36.01 | $35.85 | $35.93 | $35.93 | 31,871 |
2023-01-23 | $35.28 | $36.09 | $35.28 | $36.00 | $36.00 | 56,375 |
2023-01-20 | $34.83 | $35.33 | $34.82 | $35.33 | $35.33 | 11,275 |
2023-01-19 | $34.42 | $34.67 | $34.42 | $34.57 | $34.57 | 25,999 |
2023-01-18 | $34.94 | $34.94 | $34.69 | $34.69 | $34.69 | 5,044 |
2023-01-17 | $34.69 | $34.88 | $34.69 | $34.85 | $34.85 | 5,774 |
2023-01-13 | $34.65 | $34.83 | $34.57 | $34.83 | $34.83 | 6,992 |
2023-01-12 | $34.83 | $34.83 | $34.46 | $34.70 | $34.70 | 7,986 |
2023-01-11 | $34.37 | $34.64 | $34.37 | $34.64 | $34.64 | 5,556 |
2023-01-10 | $34.31 | $34.36 | $34.23 | $34.36 | $34.36 | 9,923 |
2023-01-09 | $34.28 | $34.49 | $34.21 | $34.22 | $34.22 | 5,581 |
2023-01-06 | $33.84 | $34.18 | $33.73 | $34.15 | $34.15 | 8,596 |
2023-01-05 | $33.84 | $33.87 | $33.76 | $33.77 | $33.77 | 21,112 |
2023-01-04 | $33.96 | $34.09 | $33.89 | $33.97 | $33.97 | 17,495 |
2023-01-03 | $34.07 | $34.09 | $33.86 | $33.98 | $33.98 | 29,100 |
2022-12-30 | $33.92 | $34.08 | $33.90 | $34.05 | $34.05 | 14,366 |
2022-12-29 | $33.96 | $34.11 | $33.96 | $34.07 | $34.07 | 19,263 |
2022-12-28 | $33.76 | $34.01 | $33.72 | $33.74 | $33.74 | 12,577 |
2022-12-27 | $34.00 | $34.04 | $33.91 | $33.94 | $33.94 | 25,587 |
2022-12-23 | $33.87 | $34.14 | $33.87 | $34.14 | $34.14 | 25,747 |
2022-12-22 | $34.15 | $34.15 | $33.91 | $34.09 | $34.09 | 21,582 |
2022-12-21 | $34.28 | $34.51 | $34.28 | $34.44 | $34.44 | 14,035 |
2022-12-20 | $34.16 | $34.31 | $34.10 | $34.25 | $34.25 | 14,764 |
2022-12-19 | $34.30 | $34.44 | $34.20 | $34.28 | $34.28 | 33,350 |
2022-12-16 | $34.71 | $34.71 | $34.31 | $34.53 | $34.53 | 8,296 |
2022-12-15 | $35.35 | $35.35 | $34.42 | $34.75 | $34.75 | 20,645 |
2022-12-14 | $36.11 | $36.32 | $35.56 | $35.83 | $35.83 | 10,735 |
2022-12-13 | $36.64 | $36.93 | $35.89 | $36.06 | $36.06 | 13,606 |
2022-12-12 | $35.29 | $35.69 | $35.29 | $35.69 | $35.69 | 15,084 |
2022-12-09 | $35.37 | $35.68 | $35.35 | $35.35 | $35.35 | 14,140 |
2022-12-08 | $35.50 | $35.59 | $35.41 | $35.53 | $35.53 | 5,216 |
2022-12-07 | $35.03 | $35.40 | $35.03 | $35.18 | $35.18 | 16,744 |
2022-12-06 | $35.92 | $35.92 | $35.17 | $35.34 | $35.34 | 20,479 |
2022-12-05 | $36.14 | $36.35 | $35.86 | $35.97 | $35.97 | 11,147 |
2022-12-02 | $36.32 | $36.57 | $36.19 | $36.51 | $36.51 | 10,380 |
2022-12-01 | $36.72 | $36.80 | $36.52 | $36.66 | $36.66 | 12,573 |
2022-11-30 | $35.42 | $36.58 | $35.26 | $36.58 | $36.58 | 7,474 |
2022-11-29 | $35.67 | $35.67 | $35.12 | $35.26 | $35.26 | 15,170 |
2022-11-28 | $35.82 | $35.86 | $35.41 | $35.53 | $35.53 | 16,684 |
2022-11-25 | $35.94 | $36.02 | $35.94 | $35.95 | $35.95 | 5,974 |
2022-11-23 | $35.96 | $36.22 | $35.96 | $36.15 | $36.15 | 6,178 |
2022-11-22 | $35.56 | $35.91 | $35.56 | $35.90 | $35.90 | 45,820 |
2022-11-21 | $35.52 | $35.76 | $35.49 | $35.54 | $35.54 | 14,434 |
2022-11-18 | $35.93 | $35.93 | $35.64 | $35.78 | $35.78 | 8,635 |
2022-11-17 | $35.26 | $35.88 | $35.26 | $35.79 | $35.79 | 11,965 |
2022-11-16 | $35.69 | $35.91 | $35.69 | $35.86 | $35.86 | 17,304 |
2022-11-15 | $36.24 | $36.24 | $35.93 | $36.01 | $36.01 | 12,819 |
2022-11-14 | $35.67 | $36.03 | $35.67 | $35.81 | $35.81 | 28,602 |
2022-11-11 | $35.64 | $36.02 | $35.64 | $35.96 | $35.96 | 5,876 |
2022-11-10 | $35.45 | $35.71 | $35.21 | $35.70 | $35.70 | 20,747 |
2022-11-09 | $34.87 | $34.87 | $34.63 | $34.63 | $34.63 | 31,191 |
2022-11-08 | $35.01 | $35.09 | $34.86 | $34.98 | $34.98 | 15,397 |
2022-11-07 | $34.93 | $34.93 | $34.67 | $34.89 | $34.89 | 30,923 |
2022-11-04 | $34.66 | $34.73 | $34.45 | $34.73 | $34.73 | 12,091 |
2022-11-03 | $34.69 | $34.69 | $34.56 | $34.56 | $34.56 | 5,648 |
2022-11-02 | $35.15 | $35.33 | $34.89 | $34.89 | $34.89 | 7,505 |
2022-11-01 | $35.41 | $35.41 | $35.31 | $35.31 | $35.31 | 21,861 |
2022-10-31 | $35.42 | $35.57 | $35.42 | $35.50 | $35.50 | 7,692 |
2022-10-28 | $35.35 | $35.68 | $35.26 | $35.68 | $35.68 | 7,409 |
2022-10-27 | $35.51 | $35.52 | $35.23 | $35.23 | $35.23 | 19,275 |
2022-10-26 | $35.62 | $35.81 | $35.53 | $35.53 | $35.53 | 15,304 |
2022-10-25 | $35.75 | $35.94 | $35.71 | $35.91 | $35.91 | 8,157 |
2022-10-24 | $35.50 | $35.69 | $35.40 | $35.63 | $35.63 | 8,398 |
2022-10-21 | $35.25 | $35.50 | $35.25 | $35.44 | $35.44 | 19,297 |
2022-10-20 | $35.25 | $35.40 | $35.11 | $35.16 | $35.16 | 18,496 |
2022-10-19 | $34.94 | $35.33 | $34.94 | $35.21 | $35.21 | 12,353 |
2022-10-18 | $35.56 | $35.56 | $35.15 | $35.25 | $35.25 | 19,094 |
2022-10-17 | $35.10 | $35.16 | $35.03 | $35.15 | $35.15 | 27,068 |
2022-10-14 | $35.30 | $35.30 | $34.73 | $34.73 | $34.73 | 8,528 |
2022-10-13 | $34.31 | $35.15 | $34.31 | $35.15 | $35.15 | 6,489 |
2022-10-12 | $34.89 | $34.89 | $34.83 | $34.85 | $34.85 | 3,644 |
2022-10-11 | $34.96 | $35.02 | $34.75 | $34.84 | $34.84 | 9,122 |
2022-10-10 | $35.02 | $35.05 | $34.84 | $34.96 | $34.96 | 26,024 |
2022-10-07 | $35.29 | $35.34 | $35.05 | $35.10 | $35.10 | 25,797 |
2022-10-06 | $35.75 | $35.77 | $35.63 | $35.63 | $35.63 | 8,709 |
2022-10-05 | $35.56 | $35.79 | $35.42 | $35.70 | $35.70 | 44,131 |
2022-10-04 | $35.49 | $35.79 | $35.49 | $35.74 | $35.74 | 18,836 |
2022-10-03 | $35.16 | $35.40 | $35.16 | $35.33 | $35.33 | 48,262 |
2022-09-30 | $35.27 | $35.39 | $35.06 | $35.06 | $35.06 | 13,512 |
2022-09-29 | $35.41 | $35.41 | $35.13 | $35.29 | $35.29 | 34,285 |
2022-09-28 | $35.24 | $35.72 | $35.24 | $35.72 | $35.72 | 12,607 |
2022-09-27 | $35.64 | $35.64 | $35.36 | $35.44 | $35.44 | 11,090 |
2022-09-26 | $35.61 | $35.61 | $35.42 | $35.46 | $35.46 | 44,934 |
2022-09-23 | $35.56 | $35.57 | $35.33 | $35.45 | $35.45 | 34,256 |
2022-09-22 | $35.76 | $35.81 | $35.68 | $35.69 | $35.69 | 24,308 |
2022-09-21 | $36.14 | $36.34 | $35.90 | $35.90 | $35.90 | 8,020 |
2022-09-20 | $35.85 | $36.22 | $35.85 | $36.12 | $36.12 | 13,620 |
2022-09-19 | $36.07 | $36.22 | $36.05 | $36.21 | $36.21 | 92,529 |
2022-09-16 | $35.89 | $36.11 | $35.89 | $36.11 | $36.11 | 23,624 |
2022-09-15 | $36.50 | $36.50 | $36.16 | $36.21 | $36.21 | 8,771 |
2022-09-14 | $36.31 | $36.45 | $36.31 | $36.43 | $36.43 | 8,221 |
2022-09-13 | $36.74 | $36.74 | $36.30 | $36.33 | $36.33 | 7,153 |
2022-09-12 | $37.31 | $37.31 | $37.06 | $37.15 | $37.15 | 14,482 |
2022-09-09 | $36.82 | $37.00 | $36.82 | $37.00 | $37.00 | 24,781 |
2022-09-08 | $36.56 | $36.70 | $36.47 | $36.64 | $36.64 | 18,605 |
2022-09-07 | $36.39 | $36.61 | $36.35 | $36.61 | $36.61 | 16,224 |
2022-09-06 | $36.42 | $36.45 | $36.23 | $36.30 | $36.30 | 20,263 |
2022-09-02 | $36.73 | $36.76 | $36.30 | $36.36 | $36.36 | 14,625 |
2022-09-01 | $36.52 | $36.60 | $36.34 | $36.60 | $36.60 | 25,385 |
2022-08-31 | $36.84 | $36.84 | $36.64 | $36.64 | $36.64 | 10,653 |
2022-08-30 | $36.74 | $36.75 | $36.60 | $36.69 | $36.69 | 21,492 |
2022-08-29 | $36.85 | $36.96 | $36.84 | $36.88 | $36.88 | 13,347 |
2022-08-26 | $37.32 | $37.36 | $37.02 | $37.05 | $37.05 | 11,916 |
2022-08-25 | $37.72 | $37.72 | $37.42 | $37.63 | $37.63 | 25,420 |
2022-08-24 | $37.33 | $37.46 | $37.33 | $37.37 | $37.37 | 29,828 |
2022-08-23 | $36.96 | $37.42 | $36.96 | $37.34 | $37.34 | 102,162 |
2022-08-22 | $37.77 | $37.77 | $37.30 | $37.35 | $37.35 | 45,168 |
2022-08-19 | $37.94 | $37.94 | $37.74 | $37.77 | $37.77 | 13,844 |
2022-08-18 | $37.96 | $38.13 | $37.96 | $38.07 | $38.07 | 18,006 |
2022-08-17 | $37.68 | $38.20 | $37.68 | $38.06 | $38.06 | 28,203 |
2022-08-16 | $38.22 | $38.32 | $38.12 | $38.23 | $38.23 | 80,344 |
2022-08-15 | $38.17 | $38.30 | $38.11 | $38.25 | $38.25 | 30,121 |
2022-08-12 | $37.55 | $38.12 | $37.55 | $38.12 | $38.12 | 83,750 |
2022-08-11 | $38.10 | $38.10 | $37.80 | $37.81 | $37.81 | 9,921 |
2022-08-10 | $37.78 | $37.90 | $37.78 | $37.90 | $37.90 | 1,883 |
2022-08-09 | $37.45 | $37.50 | $37.40 | $37.46 | $37.46 | 12,574 |
2022-08-08 | $37.81 | $37.87 | $37.58 | $37.66 | $37.66 | 39,651 |
2022-08-05 | $37.74 | $37.77 | $37.52 | $37.67 | $37.67 | 157,673 |
2022-08-04 | $37.81 | $37.81 | $37.67 | $37.80 | $37.80 | 24,065 |
2022-08-03 | $37.40 | $37.75 | $37.40 | $37.71 | $37.71 | 27,200 |
2022-08-02 | $37.31 | $37.45 | $37.25 | $37.25 | $37.25 | 9,484 |
2022-08-01 | $37.17 | $37.49 | $37.17 | $37.32 | $37.32 | 108,981 |
2022-07-29 | $37.04 | $37.32 | $37.01 | $37.27 | $37.27 | 31,303 |
2022-07-28 | $36.95 | $36.95 | $36.92 | $36.94 | $36.94 | 16,844 |
2022-07-27 | $36.95 | $36.95 | $36.92 | $36.95 | $36.95 | 23,615 |
2022-07-26 | $36.95 | $36.95 | $36.92 | $36.93 | $36.93 | 8,513 |
2022-07-25 | $36.94 | $36.95 | $36.93 | $36.94 | $36.94 | 19,914 |
2022-07-22 | $36.93 | $36.95 | $36.93 | $36.94 | $36.94 | 28,885 |
2022-07-21 | $36.95 | $36.95 | $36.93 | $36.94 | $36.94 | 47,751 |
2022-07-20 | $37.04 | $37.04 | $36.94 | $36.95 | $36.95 | 22,531 |
2022-07-19 | $36.95 | $36.95 | $36.94 | $36.95 | $36.95 | 19,578 |
2022-07-18 | $36.94 | $36.96 | $36.94 | $36.94 | $36.94 | 7,303 |
2022-07-15 | $36.94 | $36.96 | $36.94 | $36.95 | $36.95 | 25,984 |
2022-07-14 | $36.96 | $36.96 | $36.94 | $36.95 | $36.95 | 12,723 |
2022-07-13 | $36.94 | $36.96 | $36.94 | $36.95 | $36.95 | 11,923 |
2022-07-12 | $36.94 | $36.96 | $36.94 | $36.95 | $36.95 | 4,346 |
2022-07-11 | $36.96 | $36.96 | $36.94 | $36.94 | $36.94 | 7,531 |
2022-07-08 | $36.94 | $36.96 | $36.94 | $36.95 | $36.95 | 7,041 |
2022-07-07 | $36.94 | $36.96 | $36.94 | $36.95 | $36.95 | 7,268 |
2022-07-06 | $36.94 | $36.96 | $36.94 | $36.95 | $36.95 | 5,612 |
2022-07-05 | $36.92 | $36.97 | $36.92 | $36.95 | $36.95 | 27,296 |
2022-07-01 | $36.94 | $36.96 | $36.94 | $36.94 | $36.94 | 5,030 |
2022-06-30 | $36.94 | $36.96 | $36.94 | $36.96 | $36.96 | 27,299 |
2022-06-29 | $36.96 | $36.96 | $36.93 | $36.96 | $36.96 | 22,301 |
2022-06-28 | $36.95 | $36.96 | $36.95 | $36.95 | $36.95 | 16,253 |
2022-06-27 | $37.02 | $37.40 | $36.92 | $37.40 | $37.40 | 25,967 |
2022-06-24 | $37.21 | $37.21 | $36.93 | $36.96 | $36.96 | 5,383 |
2022-06-23 | $36.94 | $36.96 | $36.89 | $36.89 | $36.89 | 9,621 |
2022-06-22 | $36.93 | $37.01 | $36.93 | $37.00 | $37.00 | 15,742 |
2022-06-21 | $36.32 | $36.98 | $34.59 | $36.93 | $36.93 | 20,024 |
2022-06-17 | $37.54 | $37.54 | $36.93 | $36.96 | $36.96 | 15,846 |
2022-06-16 | $37.11 | $37.19 | $36.79 | $36.92 | $36.92 | 61,713 |
2022-06-15 | $37.48 | $37.79 | $37.39 | $37.66 | $37.66 | 24,571 |
2022-06-14 | $36.85 | $37.55 | $36.85 | $37.34 | $37.34 | 48,866 |
2022-06-13 | $37.29 | $37.74 | $37.29 | $37.39 | $37.39 | 225,586 |
2022-06-10 | $38.46 | $38.46 | $38.09 | $38.15 | $38.15 | 20,544 |
2022-06-09 | $39.30 | $39.33 | $38.85 | $38.85 | $38.85 | 7,400 |
2022-06-08 | $39.17 | $39.58 | $39.17 | $39.36 | $39.36 | 13,161 |
2022-06-07 | $38.71 | $39.54 | $38.71 | $39.52 | $39.52 | 6,741 |
2022-06-06 | $39.59 | $39.66 | $39.26 | $39.34 | $39.34 | 10,764 |
2022-06-03 | $39.50 | $39.51 | $39.26 | $39.29 | $39.29 | 11,733 |
2022-06-02 | $39.31 | $39.83 | $39.31 | $39.83 | $39.83 | 14,530 |
2022-06-01 | $39.36 | $39.36 | $39.20 | $39.30 | $39.30 | 6,925 |
2022-05-31 | $39.23 | $39.61 | $39.23 | $39.45 | $39.45 | 12,718 |
2022-05-27 | $39.39 | $39.47 | $39.14 | $39.46 | $39.46 | 13,698 |
2022-05-26 | $38.45 | $38.93 | $38.43 | $38.83 | $38.83 | 6,339 |
2022-05-25 | $38.18 | $38.46 | $38.02 | $38.34 | $38.34 | 20,523 |
2022-05-24 | $38.19 | $38.19 | $37.80 | $38.08 | $38.08 | 16,866 |
2022-05-23 | $38.44 | $38.49 | $38.12 | $38.45 | $38.45 | 18,956 |
2022-05-20 | $38.45 | $38.45 | $37.71 | $38.16 | $38.16 | 14,532 |
2022-05-19 | $38.34 | $38.52 | $38.19 | $38.25 | $38.25 | 20,273 |
2022-05-18 | $38.83 | $39.07 | $38.34 | $38.39 | $38.39 | 20,580 |
2022-05-17 | $39.23 | $39.31 | $38.96 | $39.28 | $39.28 | 12,851 |
2022-05-16 | $38.74 | $39.08 | $38.74 | $38.83 | $38.83 | 22,018 |
2022-05-13 | $38.56 | $39.13 | $38.56 | $39.03 | $39.03 | 115,239 |
2022-05-12 | $37.68 | $38.58 | $37.68 | $38.41 | $38.41 | 52,494 |
2022-05-11 | $38.65 | $39.12 | $38.31 | $38.35 | $38.35 | 27,107 |
2022-05-10 | $39.02 | $39.28 | $38.71 | $39.04 | $39.04 | 35,392 |
2022-05-09 | $38.99 | $39.34 | $38.38 | $38.38 | $38.38 | 184,879 |
2022-05-06 | $39.55 | $39.90 | $39.39 | $39.54 | $39.54 | 14,126 |
2022-05-05 | $40.40 | $40.55 | $39.63 | $39.79 | $39.79 | 22,935 |
2022-05-04 | $40.50 | $40.88 | $39.88 | $40.87 | $40.87 | 23,684 |
2022-05-03 | $39.95 | $41.13 | $39.95 | $40.67 | $40.67 | 16,355 |
2022-05-02 | $39.81 | $40.63 | $39.42 | $40.61 | $40.61 | 73,659 |
2022-04-29 | $41.21 | $41.93 | $39.85 | $39.85 | $39.85 | 8,663 |
2022-04-28 | $41.20 | $42.18 | $40.48 | $41.99 | $41.99 | 17,446 |
2022-04-27 | $40.80 | $41.11 | $40.07 | $40.29 | $40.29 | 65,272 |
2022-04-26 | $41.75 | $41.78 | $40.37 | $40.37 | $40.37 | 21,323 |
2022-04-25 | $41.56 | $42.30 | $41.29 | $42.30 | $42.30 | 54,135 |
2022-04-22 | $42.77 | $42.99 | $41.70 | $41.70 | $41.70 | 7,942 |
2022-04-21 | $44.96 | $45.10 | $42.94 | $43.10 | $43.10 | 9,759 |
2022-04-20 | $44.88 | $44.88 | $43.92 | $44.12 | $44.12 | 19,110 |
2022-04-19 | $43.85 | $45.03 | $43.59 | $44.92 | $44.92 | 16,428 |
2022-04-18 | $43.59 | $44.05 | $43.32 | $43.75 | $43.75 | 64,550 |
2022-04-14 | $44.96 | $44.96 | $43.73 | $43.73 | $43.73 | 6,320 |
2022-04-13 | $43.81 | $45.04 | $43.81 | $44.93 | $44.93 | 8,282 |
2022-04-12 | $44.63 | $45.12 | $43.68 | $43.76 | $43.76 | 68,959 |
2022-04-11 | $45.74 | $45.74 | $44.16 | $44.18 | $44.18 | 9,608 |
2022-04-08 | $46.71 | $46.71 | $45.44 | $45.48 | $45.48 | 75,141 |
2022-04-07 | $46.10 | $46.49 | $45.39 | $46.25 | $46.25 | 78,655 |
2022-04-06 | $46.63 | $46.64 | $45.75 | $46.14 | $46.14 | 43,976 |
2022-04-05 | $48.70 | $48.70 | $47.27 | $47.43 | $47.43 | 16,609 |
2022-04-04 | $47.83 | $48.64 | $47.83 | $48.64 | $48.64 | 20,302 |
2022-04-01 | $47.33 | $47.68 | $47.00 | $47.49 | $47.49 | 20,231 |
2022-03-31 | $48.13 | $48.13 | $47.60 | $47.60 | $47.60 | 22,741 |
2022-03-30 | $47.87 | $48.18 | $47.84 | $47.90 | $47.90 | 35,444 |
2022-03-29 | $48.18 | $48.22 | $47.90 | $48.14 | $48.14 | 24,427 |
2022-03-28 | $47.45 | $47.81 | $47.33 | $47.81 | $47.81 | 32,485 |
2022-03-25 | $47.27 | $47.37 | $47.18 | $47.34 | $47.34 | 12,930 |
2022-03-24 | $47.14 | $47.40 | $46.96 | $47.40 | $47.40 | 20,004 |
2022-03-23 | $47.00 | $47.17 | $46.77 | $46.84 | $46.84 | 16,457 |
2022-03-22 | $46.56 | $47.23 | $46.56 | $47.13 | $47.13 | 14,573 |
2022-03-21 | $46.85 | $46.85 | $46.47 | $46.76 | $46.76 | 15,524 |
2022-03-18 | $46.00 | $46.78 | $46.00 | $46.68 | $46.68 | 13,710 |
2022-03-17 | $46.27 | $46.44 | $45.83 | $46.37 | $46.37 | 47,601 |
2022-03-16 | $45.65 | $45.93 | $45.30 | $45.93 | $45.93 | 16,096 |
2022-03-15 | $44.69 | $45.22 | $44.61 | $45.21 | $45.21 | 27,619 |
2022-03-14 | $44.81 | $44.98 | $44.48 | $44.54 | $44.54 | 30,061 |
2022-03-11 | $45.80 | $45.80 | $44.86 | $44.86 | $44.86 | 7,500 |
2022-03-10 | $45.27 | $45.49 | $45.10 | $45.43 | $45.43 | 15,037 |
2022-03-09 | $45.42 | $45.75 | $45.30 | $45.57 | $45.57 | 16,186 |
2022-03-08 | $44.95 | $45.53 | $44.64 | $44.92 | $44.92 | 37,120 |
2022-03-07 | $45.60 | $45.61 | $45.01 | $45.01 | $45.01 | 36,907 |
2022-03-04 | $45.79 | $46.04 | $45.68 | $45.81 | $45.81 | 19,826 |
2022-03-03 | $46.45 | $46.65 | $46.12 | $46.22 | $46.22 | 15,524 |
2022-03-02 | $46.25 | $46.55 | $46.02 | $46.53 | $46.53 | 22,906 |
2022-03-01 | $46.18 | $46.48 | $45.88 | $45.94 | $45.94 | 52,356 |
2022-02-28 | $46.00 | $46.50 | $46.00 | $46.50 | $46.50 | 22,473 |
2022-02-25 | $46.27 | $46.44 | $45.92 | $46.44 | $46.44 | 22,427 |
2022-02-24 | $44.31 | $46.21 | $44.31 | $45.81 | $45.81 | 18,106 |
2022-02-23 | $45.91 | $46.08 | $45.28 | $45.31 | $45.31 | 74,101 |
2022-02-22 | $46.09 | $46.24 | $45.67 | $45.81 | $45.81 | 17,670 |
2022-02-18 | $46.35 | $46.35 | $46.01 | $46.17 | $46.17 | 30,119 |
2022-02-17 | $46.64 | $46.88 | $46.37 | $46.46 | $46.46 | 13,840 |
2022-02-16 | $47.14 | $47.19 | $46.74 | $47.14 | $47.14 | 17,474 |
2022-02-15 | $46.95 | $47.22 | $46.85 | $47.22 | $47.22 | 22,161 |
2022-02-14 | $46.24 | $46.74 | $46.24 | $46.51 | $46.51 | 34,008 |
2022-02-11 | $47.25 | $47.25 | $46.48 | $46.63 | $46.63 | 36,133 |
2022-02-10 | $48.37 | $48.37 | $47.23 | $47.37 | $47.37 | 47,734 |
2022-02-09 | $47.67 | $47.94 | $47.62 | $47.81 | $47.81 | 20,974 |
2022-02-08 | $47.03 | $47.37 | $47.00 | $47.28 | $47.28 | 14,889 |
2022-02-07 | $47.65 | $47.65 | $47.08 | $47.08 | $47.08 | 51,818 |
2022-02-04 | $47.02 | $47.54 | $46.94 | $47.38 | $47.38 | 26,199 |
2022-02-03 | $47.54 | $47.61 | $47.06 | $47.09 | $47.09 | 36,181 |
2022-02-02 | $48.63 | $48.63 | $47.89 | $48.23 | $48.23 | 55,105 |
2022-02-01 | $48.03 | $48.03 | $47.59 | $47.99 | $47.99 | 30,470 |
2022-01-31 | $47.15 | $47.74 | $47.00 | $47.71 | $47.71 | 63,709 |
2022-01-28 | $46.14 | $46.87 | $46.05 | $46.87 | $46.87 | 21,071 |
2022-01-27 | $46.94 | $46.94 | $46.15 | $46.15 | $46.15 | 22,087 |
2022-01-26 | $47.50 | $47.50 | $46.27 | $46.47 | $46.47 | 296,809 |
2022-01-25 | $46.61 | $47.37 | $46.03 | $46.46 | $46.46 | 35,096 |
2022-01-24 | $46.90 | $47.90 | $44.61 | $47.90 | $47.90 | 91,692 |
2022-01-21 | $49.00 | $49.48 | $47.73 | $47.76 | $47.76 | 151,462 |
2022-01-20 | $50.99 | $51.68 | $49.39 | $49.41 | $49.41 | 53,436 |
2022-01-19 | $51.82 | $51.90 | $50.31 | $50.40 | $50.40 | 42,372 |
2022-01-18 | $52.00 | $52.08 | $51.09 | $51.25 | $51.25 | 81,272 |
2022-01-14 | $52.23 | $53.02 | $52.23 | $53.02 | $53.02 | 24,964 |
2022-01-13 | $54.68 | $54.68 | $52.38 | $52.50 | $52.50 | 26,601 |
2022-01-12 | $54.36 | $54.79 | $53.95 | $54.22 | $54.22 | 52,750 |
2022-01-11 | $53.15 | $54.08 | $52.66 | $54.08 | $54.08 | 21,519 |
2022-01-10 | $51.94 | $53.01 | $51.02 | $53.01 | $53.01 | 127,619 |
2022-01-07 | $54.09 | $54.09 | $52.70 | $52.95 | $52.95 | 29,371 |
2022-01-06 | $53.50 | $54.33 | $53.11 | $53.87 | $53.87 | 22,431 |
2022-01-05 | $56.35 | $56.35 | $53.93 | $53.93 | $53.93 | 40,700 |
2022-01-04 | $57.61 | $57.61 | $55.71 | $56.35 | $56.35 | 52,138 |
2022-01-03 | $56.50 | $57.35 | $56.42 | $57.30 | $57.30 | 53,901 |
2021-12-31 | $56.84 | $57.05 | $56.37 | $56.37 | $56.37 | 74,285 |
2021-12-30 | $57.80 | $57.80 | $56.85 | $56.85 | $56.85 | 86,515 |
2021-12-29 | $58.00 | $58.15 | $57.08 | $57.61 | $57.61 | 32,776 |
2021-12-28 | $58.09 | $59.87 | $57.26 | $58.05 | $58.05 | 123,990 |
2021-12-27 | $56.64 | $57.64 | $56.62 | $57.64 | $57.64 | 28,616 |
2021-12-23 | $55.94 | $56.56 | $55.93 | $56.33 | $56.33 | 64,223 |
2021-12-22 | $54.83 | $55.70 | $54.83 | $55.70 | $55.70 | 123,545 |
2021-12-21 | $53.90 | $54.77 | $53.08 | $54.77 | $54.77 | 40,359 |
2021-12-20 | $53.04 | $53.28 | $52.56 | $52.99 | $52.99 | 57,766 |
2021-12-17 | $53.98 | $54.52 | $53.32 | $53.93 | $53.93 | 47,786 |
2021-12-16 | $56.67 | $56.67 | $53.94 | $54.30 | $54.30 | 50,838 |
2021-12-15 | $54.21 | $56.25 | $53.69 | $56.19 | $56.19 | 43,152 |
2021-12-14 | $54.90 | $54.90 | $53.69 | $54.54 | $54.54 | 31,992 |
2021-12-13 | $56.57 | $56.57 | $55.22 | $55.22 | $55.22 | 19,944 |
2021-12-10 | $56.30 | $56.51 | $55.69 | $56.49 | $56.49 | 52,003 |
2021-12-09 | $56.62 | $56.76 | $55.51 | $55.51 | $55.51 | 33,152 |
2021-12-08 | $56.95 | $56.95 | $56.00 | $56.71 | $56.71 | 245,107 |
2021-12-07 | $55.71 | $56.48 | $55.63 | $56.30 | $56.30 | 30,535 |
2021-12-06 | $53.40 | $54.43 | $53.11 | $54.22 | $54.22 | 38,545 |
2021-12-03 | $55.03 | $55.03 | $52.87 | $53.57 | $53.57 | 49,484 |
2021-12-02 | $54.36 | $55.14 | $53.80 | $54.51 | $54.51 | 78,257 |
2021-12-01 | $56.30 | $56.78 | $54.23 | $54.23 | $54.23 | 45,105 |
2021-11-30 | $56.73 | $56.88 | $55.38 | $55.53 | $55.53 | 24,363 |
2021-11-29 | $56.00 | $56.87 | $55.88 | $56.75 | $56.75 | 22,135 |
2021-11-26 | $56.07 | $56.26 | $55.02 | $55.04 | $55.04 | 15,015 |
2021-11-24 | $55.63 | $56.69 | $55.57 | $56.69 | $56.69 | 42,226 |
2021-11-23 | $56.67 | $56.67 | $55.44 | $56.34 | $56.34 | 28,090 |
2021-11-22 | $58.13 | $58.52 | $56.72 | $56.72 | $56.72 | 45,653 |
2021-11-19 | $57.76 | $57.84 | $57.36 | $57.67 | $57.67 | 27,827 |
2021-11-18 | $56.78 | $57.26 | $56.33 | $57.19 | $57.19 | 87,830 |
2021-11-17 | $56.63 | $56.81 | $56.34 | $56.38 | $56.38 | 34,639 |
2021-11-16 | $55.83 | $58.86 | $55.64 | $56.48 | $56.48 | 92,478 |
2021-11-15 | $56.00 | $56.11 | $55.41 | $55.83 | $55.83 | 46,738 |
2021-11-12 | $55.71 | $55.84 | $55.09 | $55.79 | $55.79 | 22,859 |
2021-11-11 | $55.18 | $55.35 | $54.95 | $54.97 | $54.97 | 14,537 |
2021-11-10 | $55.29 | $55.92 | $54.56 | $54.75 | $54.75 | 27,959 |
2021-11-09 | $56.51 | $56.76 | $55.72 | $55.96 | $55.96 | 22,211 |
2021-11-08 | $56.59 | $56.84 | $56.40 | $56.48 | $56.48 | 55,285 |
2021-11-05 | $56.95 | $56.99 | $56.50 | $56.55 | $56.55 | 18,666 |
2021-11-04 | $55.67 | $56.55 | $55.57 | $56.44 | $56.44 | 31,718 |
2021-11-03 | $54.83 | $55.39 | $54.46 | $55.32 | $55.32 | 46,866 |
2021-11-02 | $54.54 | $54.62 | $54.10 | $54.59 | $54.59 | 30,059 |
2021-11-01 | $54.25 | $54.27 | $53.74 | $54.27 | $54.27 | 22,987 |
2021-10-29 | $53.07 | $53.93 | $53.07 | $53.93 | $53.93 | 14,037 |
2021-10-28 | $53.39 | $53.52 | $53.08 | $53.52 | $53.52 | 17,175 |
2021-10-27 | $52.68 | $53.30 | $52.68 | $52.74 | $52.74 | 27,385 |
2021-10-26 | $52.80 | $53.23 | $52.35 | $52.56 | $52.56 | 31,684 |
2021-10-25 | $52.41 | $52.51 | $51.69 | $52.30 | $52.30 | 24,693 |
2021-10-22 | $51.86 | $51.86 | $51.40 | $51.56 | $51.56 | 7,033 |
2021-10-21 | $51.58 | $52.23 | $51.58 | $52.23 | $52.23 | 16,087 |
2021-10-20 | $51.93 | $52.07 | $51.60 | $51.70 | $51.70 | 38,666 |
2021-10-19 | $51.89 | $51.89 | $51.46 | $51.85 | $51.85 | 53,882 |
2021-10-18 | $50.27 | $51.32 | $50.27 | $51.32 | $51.32 | 14,553 |
2021-10-15 | $50.31 | $50.64 | $50.28 | $50.64 | $50.64 | 40,435 |
2021-10-14 | $49.38 | $50.20 | $49.38 | $50.12 | $50.12 | 26,225 |
2021-10-13 | $48.80 | $48.94 | $48.56 | $48.94 | $48.94 | 32,794 |
2021-10-12 | $48.87 | $48.87 | $48.29 | $48.39 | $48.39 | 22,237 |
2021-10-11 | $49.03 | $49.48 | $48.68 | $48.68 | $48.68 | 17,612 |
2021-10-08 | $49.67 | $49.69 | $49.09 | $49.09 | $49.09 | 12,681 |
2021-10-07 | $49.71 | $49.98 | $49.47 | $49.52 | $49.52 | 124,877 |
2021-10-06 | $47.77 | $48.97 | $47.77 | $48.97 | $48.97 | 45,259 |
2021-10-05 | $47.75 | $48.87 | $47.75 | $48.53 | $48.53 | 48,590 |
2021-10-04 | $48.62 | $48.69 | $47.30 | $47.65 | $47.65 | 47,718 |
2021-10-01 | $48.93 | $49.23 | $48.01 | $49.06 | $49.06 | 41,887 |
2021-09-30 | $49.23 | $49.30 | $48.57 | $48.59 | $48.59 | 66,656 |
2021-09-29 | $49.27 | $49.55 | $48.78 | $48.80 | $48.80 | 15,798 |
2021-09-28 | $50.21 | $50.21 | $48.90 | $48.98 | $48.98 | 24,475 |
2021-09-27 | $50.96 | $51.86 | $50.52 | $50.97 | $50.97 | 100,365 |
2021-09-24 | $50.82 | $51.58 | $50.82 | $51.56 | $51.56 | 13,532 |
2021-09-23 | $51.07 | $51.62 | $50.96 | $51.47 | $51.47 | 35,724 |
2021-09-22 | $50.54 | $51.01 | $50.10 | $50.82 | $50.82 | 44,482 |
2021-09-21 | $50.42 | $50.66 | $50.01 | $50.20 | $50.20 | 44,608 |
2021-09-20 | $50.48 | $50.87 | $49.28 | $50.07 | $50.07 | 35,993 |
2021-09-17 | $52.82 | $52.97 | $51.41 | $51.55 | $51.55 | 26,914 |
2021-09-16 | $52.09 | $52.48 | $51.85 | $52.48 | $52.48 | 18,196 |
2021-09-15 | $51.91 | $52.49 | $51.61 | $52.38 | $52.38 | 37,037 |
2021-09-14 | $52.42 | $52.42 | $51.72 | $51.91 | $51.91 | 24,728 |
2021-09-13 | $53.08 | $53.08 | $51.69 | $52.02 | $52.02 | 31,347 |
2021-09-10 | $52.76 | $53.10 | $52.03 | $52.16 | $52.16 | 28,699 |
2021-09-09 | $52.94 | $53.26 | $52.57 | $52.57 | $52.57 | 49,246 |
2021-09-08 | $53.58 | $53.58 | $52.65 | $53.16 | $53.16 | 51,434 |
2021-09-07 | $53.39 | $53.57 | $52.95 | $53.38 | $53.38 | 49,183 |
2021-09-03 | $53.19 | $53.19 | $52.80 | $53.15 | $53.15 | 24,116 |
2021-09-02 | $53.13 | $53.21 | $52.73 | $52.82 | $52.82 | 25,378 |
2021-09-01 | $53.10 | $53.31 | $52.94 | $52.95 | $52.95 | 31,173 |
2021-08-31 | $52.70 | $52.89 | $52.56 | $52.76 | $52.76 | 78,616 |
2021-08-30 | $52.35 | $53.01 | $52.35 | $52.89 | $52.89 | 25,474 |
2021-08-27 | $51.54 | $52.14 | $51.48 | $52.12 | $52.12 | 23,563 |
2021-08-26 | $51.66 | $51.72 | $51.28 | $51.37 | $51.37 | 79,618 |
2021-08-25 | $51.93 | $51.93 | $51.63 | $51.73 | $51.73 | 26,581 |
2021-08-24 | $51.74 | $51.84 | $51.63 | $51.75 | $51.75 | 58,598 |
2021-08-23 | $50.49 | $51.69 | $50.49 | $51.49 | $51.49 | 31,074 |
2021-08-20 | $50.09 | $50.51 | $50.09 | $50.51 | $50.51 | 6,503 |
2021-08-19 | $49.09 | $50.05 | $49.09 | $49.79 | $49.79 | 12,040 |
2021-08-18 | $50.17 | $50.30 | $49.36 | $49.49 | $49.49 | 37,849 |
2021-08-17 | $50.18 | $50.39 | $48.62 | $48.62 | $48.62 | 25,179 |
2021-08-16 | $50.81 | $50.81 | $49.83 | $50.72 | $50.72 | 35,197 |
2021-08-13 | $50.57 | $50.76 | $50.55 | $50.75 | $50.75 | 19,970 |
2021-08-12 | $50.38 | $50.52 | $49.96 | $50.52 | $50.52 | 30,383 |
2021-08-11 | $50.36 | $50.39 | $49.94 | $50.18 | $50.18 | 47,262 |
2021-08-10 | $51.15 | $51.15 | $50.04 | $50.20 | $50.20 | 42,537 |
2021-08-09 | $51.16 | $51.16 | $50.52 | $50.64 | $50.64 | 23,855 |
2021-08-06 | $50.49 | $50.85 | $50.44 | $50.52 | $50.52 | 20,466 |
2021-08-05 | $50.59 | $50.88 | $50.58 | $50.85 | $50.85 | 8,566 |
2021-08-04 | $50.29 | $50.56 | $50.14 | $50.46 | $50.46 | 14,337 |
2021-08-03 | $50.19 | $50.30 | $49.48 | $50.25 | $50.25 | 40,331 |
2021-08-02 | $49.91 | $50.29 | $49.79 | $49.79 | $49.79 | 742,754 |
2021-07-30 | $49.66 | $49.94 | $49.51 | $49.80 | $49.80 | 15,894 |
2021-07-29 | $50.58 | $50.58 | $50.09 | $50.18 | $50.18 | 14,093 |
2021-07-28 | $50.54 | $50.54 | $49.57 | $50.07 | $50.07 | 24,391 |
2021-07-27 | $50.38 | $50.38 | $49.00 | $49.84 | $49.84 | 19,383 |
2021-07-26 | $50.65 | $50.72 | $50.29 | $50.58 | $50.58 | 44,760 |
2021-07-23 | $49.99 | $50.60 | $49.70 | $50.52 | $50.52 | 23,295 |
2021-07-22 | $48.97 | $49.68 | $48.97 | $49.66 | $49.66 | 21,656 |
2021-07-21 | $49.15 | $49.50 | $48.74 | $49.16 | $49.16 | 20,955 |
2021-07-20 | $48.41 | $49.39 | $47.82 | $48.66 | $48.66 | 21,267 |
2021-07-19 | $47.58 | $47.92 | $47.46 | $47.78 | $47.78 | 24,806 |
2021-07-16 | $49.02 | $51.00 | $48.40 | $48.41 | $48.41 | 22,701 |
2021-07-15 | $49.35 | $49.42 | $48.80 | $49.04 | $49.04 | 22,061 |
2021-07-14 | $49.86 | $49.97 | $49.47 | $49.47 | $49.47 | 18,843 |
2021-07-13 | $49.68 | $50.04 | $49.30 | $49.44 | $49.44 | 21,685 |
2021-07-12 | $49.61 | $50.11 | $49.25 | $49.47 | $49.47 | 24,504 |
2021-07-09 | $48.89 | $49.53 | $48.61 | $49.24 | $49.24 | 20,173 |
2021-07-08 | $48.29 | $48.86 | $48.16 | $48.73 | $48.73 | 12,153 |
2021-07-07 | $49.41 | $49.41 | $48.88 | $49.18 | $49.18 | 30,486 |
2021-07-06 | $49.18 | $49.18 | $48.54 | $49.08 | $49.08 | 31,564 |
2021-07-02 | $48.37 | $48.78 | $48.37 | $48.78 | $48.78 | 15,130 |
2021-07-01 | $47.88 | $47.97 | $47.62 | $47.94 | $47.94 | 18,355 |
2021-06-30 | $48.05 | $48.10 | $47.84 | $47.97 | $47.97 | 24,328 |
2021-06-29 | $47.85 | $48.02 | $47.66 | $48.02 | $48.02 | 14,429 |
2021-06-28 | $47.33 | $47.86 | $47.33 | $47.82 | $47.82 | 24,763 |
2021-06-25 | $47.05 | $47.16 | $46.93 | $46.93 | $46.93 | 22,292 |
2021-06-24 | $47.20 | $47.37 | $46.99 | $47.06 | $47.06 | 9,076 |
2021-06-23 | $47.06 | $47.06 | $46.65 | $46.67 | $46.67 | 10,132 |
2021-06-22 | $46.28 | $46.65 | $46.00 | $46.65 | $46.65 | 12,167 |
2021-06-21 | $45.24 | $46.06 | $45.24 | $45.96 | $45.96 | 15,807 |
2021-06-18 | $45.73 | $45.82 | $45.52 | $45.52 | $45.52 | 10,059 |
2021-06-17 | $45.64 | $46.25 | $45.64 | $46.06 | $46.06 | 6,090 |
2021-06-16 | $45.77 | $45.78 | $44.82 | $45.28 | $45.28 | 16,645 |
2021-06-15 | $46.33 | $46.33 | $45.50 | $45.50 | $45.50 | 10,086 |
2021-06-14 | $45.69 | $45.95 | $45.34 | $45.95 | $45.95 | 19,470 |
2021-06-11 | $45.00 | $45.30 | $45.00 | $45.30 | $45.30 | 12,357 |
2021-06-10 | $45.11 | $45.18 | $44.90 | $45.13 | $45.13 | 18,415 |
2021-06-09 | $44.89 | $44.89 | $44.54 | $44.54 | $44.54 | 5,065 |
2021-06-08 | $44.73 | $44.83 | $44.19 | $44.50 | $44.50 | 4,906 |
2021-06-07 | $44.33 | $44.49 | $44.17 | $44.46 | $44.46 | 32,291 |
2021-06-04 | $44.28 | $44.34 | $44.24 | $44.30 | $44.30 | 4,846 |
2021-06-03 | $43.26 | $43.53 | $43.25 | $43.29 | $43.29 | 8,949 |
2021-06-02 | $44.00 | $44.08 | $43.68 | $43.93 | $43.93 | 6,729 |
2021-06-01 | $44.03 | $44.03 | $43.74 | $43.78 | $43.78 | 20,261 |
2021-05-28 | $44.12 | $44.35 | $44.02 | $44.02 | $44.02 | 7,527 |
2021-05-27 | $44.06 | $44.14 | $43.88 | $44.00 | $44.00 | 11,439 |
2021-05-26 | $44.13 | $44.16 | $43.97 | $44.01 | $44.01 | 11,440 |
2021-05-25 | $44.51 | $44.51 | $43.74 | $43.84 | $43.84 | 14,122 |
2021-05-24 | $43.29 | $43.99 | $43.29 | $43.81 | $43.81 | 35,818 |
2021-05-21 | $43.20 | $43.20 | $42.77 | $42.77 | $42.77 | 8,700 |
2021-05-20 | $42.77 | $43.28 | $42.77 | $43.15 | $43.15 | 22,288 |
2021-05-19 | $41.14 | $42.09 | $41.14 | $42.09 | $42.09 | 5,868 |
2021-05-18 | $42.84 | $42.84 | $41.99 | $41.99 | $41.99 | 25,601 |
2021-05-17 | $42.44 | $42.60 | $41.96 | $42.29 | $42.29 | 21,414 |
2021-05-14 | $42.49 | $42.90 | $42.07 | $42.68 | $42.68 | 30,541 |
2021-05-13 | $41.67 | $41.90 | $41.37 | $41.53 | $41.53 | 20,091 |
2021-05-12 | $41.83 | $41.97 | $41.02 | $41.12 | $41.12 | 18,937 |
2021-05-11 | $42.11 | $42.61 | $41.80 | $42.57 | $42.57 | 6,217 |
2021-05-10 | $43.70 | $43.71 | $42.67 | $42.70 | $42.70 | 51,580 |
2021-05-07 | $44.22 | $44.57 | $44.06 | $44.23 | $44.23 | 25,223 |
2021-05-06 | $43.66 | $43.66 | $42.76 | $43.64 | $43.64 | 23,739 |
2021-05-05 | $44.08 | $44.08 | $43.17 | $43.28 | $43.28 | 16,100 |
2021-05-04 | $44.99 | $44.99 | $42.81 | $43.50 | $43.50 | 32,601 |
2021-05-03 | $44.86 | $45.22 | $44.46 | $44.57 | $44.57 | 34,297 |
2021-04-30 | $45.27 | $45.27 | $44.78 | $44.78 | $44.78 | 10,555 |
2021-04-29 | $45.21 | $45.43 | $44.99 | $45.30 | $45.30 | 18,420 |
2021-04-28 | $45.74 | $45.74 | $44.99 | $45.00 | $45.00 | 32,333 |
2021-04-27 | $45.69 | $45.69 | $45.24 | $45.39 | $45.39 | 13,786 |
2021-04-26 | $45.30 | $45.69 | $45.21 | $45.67 | $45.67 | 29,305 |
2021-04-23 | $44.67 | $45.45 | $44.67 | $45.26 | $45.26 | 14,930 |
2021-04-22 | $45.08 | $45.32 | $44.45 | $44.46 | $44.46 | 33,468 |
2021-04-21 | $44.62 | $45.21 | $44.62 | $45.21 | $45.21 | 20,205 |
2021-04-20 | $45.03 | $45.24 | $44.43 | $44.71 | $44.71 | 24,963 |
2021-04-19 | $45.73 | $45.73 | $44.89 | $45.02 | $45.02 | 31,342 |
2021-04-16 | $45.56 | $45.79 | $45.50 | $45.76 | $45.76 | 19,696 |
2021-04-15 | $44.84 | $45.74 | $44.84 | $45.67 | $45.67 | 20,728 |
2021-04-14 | $45.36 | $45.54 | $44.65 | $44.71 | $44.71 | 19,011 |
2021-04-13 | $45.20 | $45.55 | $45.19 | $45.52 | $45.52 | 21,250 |
2021-04-12 | $45.33 | $45.33 | $44.51 | $44.80 | $44.80 | 25,589 |
2021-04-09 | $44.42 | $44.93 | $44.42 | $44.92 | $44.92 | 6,037 |
2021-04-08 | $43.93 | $44.55 | $43.93 | $44.55 | $44.55 | 16,307 |
2021-04-07 | $43.97 | $43.99 | $43.50 | $43.86 | $43.86 | 10,419 |
2021-04-06 | $43.60 | $43.96 | $43.60 | $43.61 | $43.61 | 18,587 |
2021-04-05 | $43.33 | $43.81 | $43.16 | $43.73 | $43.73 | 16,487 |
2021-04-01 | $42.36 | $42.60 | $42.21 | $42.60 | $42.60 | 9,576 |
2021-03-31 | $41.09 | $41.68 | $41.09 | $41.54 | $41.54 | 8,045 |
2021-03-30 | $40.72 | $40.76 | $40.27 | $40.42 | $40.42 | 44,700 |
2021-03-29 | $40.80 | $41.12 | $40.80 | $40.98 | $40.98 | 14,728 |
2021-03-26 | $40.29 | $40.91 | $40.07 | $40.91 | $40.91 | 4,148 |
2021-03-25 | $40.84 | $40.84 | $39.57 | $40.18 | $40.18 | 12,829 |
2021-03-24 | $41.13 | $41.38 | $40.35 | $40.35 | $40.35 | 22,770 |
2021-03-23 | $41.26 | $41.97 | $41.26 | $41.32 | $41.32 | 19,170 |
2021-03-22 | $41.30 | $41.88 | $41.07 | $41.59 | $41.59 | 16,037 |
2021-03-19 | $39.96 | $40.74 | $39.96 | $40.62 | $40.62 | 4,615 |
2021-03-18 | $41.23 | $41.23 | $40.32 | $40.32 | $40.32 | 5,424 |
2021-03-17 | $41.29 | $42.00 | $41.10 | $42.00 | $42.00 | 6,518 |
2021-03-16 | $43.57 | $43.57 | $41.77 | $41.84 | $41.84 | 14,121 |
2021-03-15 | $40.94 | $41.50 | $40.92 | $41.50 | $41.50 | 10,944 |
2021-03-12 | $40.32 | $40.90 | $40.32 | $40.90 | $40.90 | 15,906 |
2021-03-11 | $41.13 | $41.54 | $40.92 | $41.36 | $41.36 | 12,448 |
2021-03-10 | $40.79 | $40.90 | $40.12 | $40.12 | $40.12 | 12,181 |
2021-03-09 | $37.92 | $40.49 | $37.92 | $40.27 | $40.27 | 32,312 |
2021-03-08 | $39.84 | $39.84 | $38.28 | $38.28 | $38.28 | 15,027 |
2021-03-05 | $38.39 | $39.83 | $37.84 | $39.80 | $39.80 | 22,049 |
2021-03-04 | $41.90 | $41.90 | $38.45 | $38.96 | $38.96 | 31,505 |
2021-03-03 | $41.44 | $41.44 | $39.95 | $39.95 | $39.95 | 26,564 |
2021-03-02 | $42.28 | $42.37 | $41.59 | $41.59 | $41.59 | 19,656 |
2021-03-01 | $41.68 | $42.57 | $41.68 | $42.44 | $42.44 | 28,449 |
2021-02-26 | $41.34 | $41.85 | $40.72 | $41.03 | $41.03 | 19,287 |
2021-02-25 | $44.55 | $44.55 | $40.64 | $41.53 | $41.53 | 14,433 |
2021-02-24 | $41.57 | $42.67 | $41.47 | $42.65 | $42.65 | 47,359 |
2021-02-23 | $42.00 | $42.38 | $40.37 | $42.15 | $42.15 | 22,834 |
2021-02-22 | $42.99 | $42.99 | $42.33 | $42.33 | $42.33 | 32,029 |
2021-02-19 | $44.31 | $44.53 | $43.85 | $43.94 | $43.94 | 13,285 |
2021-02-18 | $46.41 | $46.41 | $43.50 | $44.16 | $44.16 | 12,651 |
2021-02-17 | $44.13 | $44.46 | $43.80 | $44.46 | $44.46 | 19,477 |
2021-02-16 | $44.95 | $45.01 | $44.66 | $44.80 | $44.80 | 25,013 |
2021-02-12 | $44.56 | $44.84 | $44.44 | $44.84 | $44.84 | 7,904 |
2021-02-11 | $44.54 | $44.58 | $44.25 | $44.52 | $44.52 | 20,397 |
2021-02-10 | $44.50 | $44.50 | $43.95 | $44.11 | $44.11 | 23,342 |
2021-02-09 | $44.58 | $44.67 | $44.30 | $44.35 | $44.35 | 22,376 |
2021-02-08 | $44.15 | $44.28 | $44.02 | $44.28 | $44.28 | 16,092 |
2021-02-05 | $45.54 | $45.54 | $43.70 | $43.99 | $43.99 | 11,763 |
2021-02-04 | $43.26 | $43.65 | $43.19 | $43.65 | $43.65 | 10,006 |
2021-02-03 | $43.24 | $43.61 | $43.19 | $43.19 | $43.19 | 16,112 |
2021-02-02 | $43.06 | $43.60 | $43.06 | $43.37 | $43.37 | 11,951 |
2021-02-01 | $41.60 | $42.53 | $41.36 | $42.47 | $42.47 | 13,231 |
2021-01-29 | $41.67 | $41.67 | $39.89 | $41.08 | $41.08 | 14,982 |
2021-01-28 | $41.66 | $43.04 | $41.66 | $42.29 | $42.29 | 12,207 |
2021-01-27 | $42.81 | $42.81 | $41.42 | $41.71 | $41.71 | 11,788 |
2021-01-26 | $43.04 | $43.74 | $43.04 | $43.42 | $43.42 | 12,960 |
2021-01-25 | $43.70 | $43.75 | $42.50 | $43.46 | $43.46 | 8,844 |
2021-01-22 | $42.36 | $43.05 | $42.36 | $42.87 | $42.87 | 10,873 |
2021-01-21 | $44.89 | $44.89 | $43.03 | $43.26 | $43.26 | 15,687 |
2021-01-20 | $42.36 | $42.90 | $42.11 | $42.75 | $42.75 | 13,954 |
2021-01-19 | $41.46 | $41.46 | $40.74 | $41.27 | $41.27 | 35,767 |
2021-01-15 | $40.50 | $41.07 | $40.40 | $40.48 | $40.48 | 8,748 |
2021-01-14 | $41.29 | $41.47 | $40.87 | $40.87 | $40.87 | 8,666 |
2021-01-13 | $41.21 | $41.42 | $41.14 | $41.25 | $41.25 | 13,799 |
2021-01-12 | $41.09 | $41.09 | $40.62 | $40.98 | $40.98 | 13,831 |
2021-01-11 | $41.37 | $41.48 | $40.97 | $40.97 | $40.97 | 6,414 |
2021-01-08 | $42.02 | $42.02 | $41.34 | $41.94 | $41.94 | 9,460 |
2021-01-07 | $40.82 | $41.20 | $40.80 | $41.20 | $41.20 | 16,590 |
2021-01-06 | $39.60 | $40.43 | $39.60 | $39.70 | $39.70 | 26,592 |
2021-01-05 | $40.25 | $40.46 | $40.10 | $40.40 | $40.40 | 8,244 |
2021-01-04 | $40.93 | $40.93 | $39.46 | $40.07 | $40.07 | 25,925 |
2020-12-31 | $40.70 | $40.99 | $40.55 | $40.99 | $40.99 | 10,663 |
2020-12-30 | $40.89 | $40.89 | $40.57 | $40.70 | $40.70 | 27,439 |
2020-12-29 | $40.54 | $40.92 | $40.51 | $40.53 | $40.53 | 28,525 |
2020-12-28 | $40.45 | $40.76 | $40.33 | $40.60 | $40.60 | 12,746 |
2020-12-24 | $40.04 | $40.06 | $39.91 | $40.06 | $40.06 | 3,875 |
2020-12-23 | $40.01 | $40.14 | $39.78 | $39.78 | $39.78 | 11,644 |
2020-12-22 | $40.14 | $40.15 | $39.72 | $40.01 | $40.01 | 24,916 |
2020-12-21 | $39.21 | $40.12 | $39.11 | $39.84 | $39.84 | 10,830 |
2020-12-18 | $40.11 | $40.17 | $39.80 | $39.97 | $39.97 | 10,206 |
2020-12-17 | $40.20 | $40.28 | $40.05 | $40.25 | $40.25 | 17,963 |
2020-12-16 | $39.65 | $40.00 | $39.65 | $39.82 | $39.82 | 19,715 |
2020-12-15 | $39.37 | $39.54 | $39.12 | $39.54 | $39.54 | 17,331 |
2020-12-14 | $39.21 | $39.35 | $38.96 | $39.07 | $39.07 | 14,720 |
2020-12-11 | $38.27 | $38.48 | $37.91 | $38.43 | $38.43 | 7,724 |
2020-12-10 | $38.41 | $38.89 | $38.41 | $38.77 | $38.77 | 13,254 |
2020-12-09 | $40.00 | $40.00 | $38.46 | $38.52 | $38.52 | 10,042 |
2020-12-08 | $39.22 | $39.86 | $39.22 | $39.86 | $39.86 | 19,455 |
2020-12-07 | $39.43 | $39.63 | $39.29 | $39.53 | $39.53 | 14,878 |
2020-12-04 | $39.01 | $39.22 | $38.95 | $39.00 | $39.00 | 8,538 |
2020-12-03 | $39.08 | $39.20 | $38.80 | $38.86 | $38.86 | 19,417 |
2020-12-02 | $40.38 | $40.38 | $38.43 | $38.83 | $38.83 | 14,957 |
2020-12-01 | $38.73 | $39.08 | $38.73 | $38.96 | $38.96 | 30,557 |
2020-11-30 | $38.16 | $38.30 | $37.58 | $38.30 | $38.30 | 29,176 |
2020-11-27 | $38.07 | $38.35 | $37.99 | $38.19 | $38.19 | 8,944 |
2020-11-25 | $37.58 | $37.76 | $37.32 | $37.76 | $37.76 | 5,445 |
2020-11-24 | $36.64 | $37.47 | $36.64 | $37.45 | $37.45 | 18,565 |
2020-11-23 | $36.90 | $36.90 | $36.24 | $36.67 | $36.67 | 56,963 |
2020-11-20 | $36.90 | $37.04 | $36.64 | $36.64 | $36.64 | 34,406 |
2020-11-19 | $36.67 | $37.05 | $36.66 | $37.04 | $37.04 | 5,899 |
2020-11-18 | $36.75 | $37.14 | $36.75 | $36.96 | $36.96 | 12,660 |
2020-11-17 | $36.96 | $37.20 | $36.90 | $36.90 | $36.90 | 15,787 |
2020-11-16 | $36.45 | $37.03 | $36.45 | $36.98 | $36.98 | 23,899 |
2020-11-13 | $36.26 | $36.68 | $36.24 | $36.68 | $36.68 | 4,131 |
2020-11-12 | $36.70 | $36.85 | $36.10 | $36.24 | $36.24 | 17,539 |
2020-11-11 | $35.66 | $36.66 | $35.66 | $36.57 | $36.57 | 10,015 |
2020-11-10 | $35.52 | $35.81 | $35.39 | $35.64 | $35.64 | 16,649 |
2020-11-09 | $37.97 | $38.31 | $36.43 | $36.43 | $36.43 | 24,056 |
2020-11-06 | $37.09 | $37.53 | $37.09 | $37.49 | $37.49 | 1,855 |
2020-11-05 | $37.42 | $37.60 | $37.14 | $37.37 | $37.37 | 29,486 |
2020-11-04 | $34.97 | $36.40 | $34.97 | $36.13 | $36.13 | 20,034 |
2020-11-03 | $34.19 | $34.35 | $33.98 | $34.15 | $34.15 | 16,721 |
2020-11-02 | $33.62 | $33.71 | $32.83 | $33.18 | $33.18 | 21,546 |
2020-10-30 | $33.56 | $33.56 | $32.81 | $33.15 | $33.15 | 6,805 |
2020-10-29 | $34.06 | $34.78 | $34.06 | $34.42 | $34.42 | 9,576 |
2020-10-28 | $34.47 | $34.48 | $33.50 | $33.50 | $33.50 | 32,952 |
2020-10-27 | $35.23 | $35.56 | $34.68 | $35.43 | $35.43 | 27,141 |
2020-10-26 | $35.43 | $35.78 | $34.52 | $35.13 | $35.13 | 30,006 |
2020-10-23 | $35.59 | $35.85 | $35.56 | $35.85 | $35.85 | 1,108 |
2020-10-22 | $35.95 | $35.95 | $35.26 | $35.73 | $35.73 | 4,644 |
2020-10-21 | $36.08 | $36.09 | $35.76 | $35.83 | $35.83 | 16,022 |
2020-10-20 | $35.56 | $36.09 | $35.56 | $35.86 | $35.86 | 17,638 |
2020-10-19 | $36.53 | $36.54 | $35.61 | $35.61 | $35.61 | 15,786 |
2020-10-16 | $37.15 | $37.15 | $36.53 | $36.54 | $36.54 | 1,039 |
2020-10-15 | $36.47 | $36.88 | $36.07 | $36.74 | $36.74 | 13,293 |
2020-10-14 | $38.28 | $38.28 | $37.03 | $37.16 | $37.16 | 4,845 |
2020-10-13 | $37.81 | $38.00 | $37.20 | $37.53 | $37.53 | 13,003 |
2020-10-12 | $37.23 | $37.91 | $37.23 | $37.52 | $37.52 | 21,128 |
2020-10-09 | $35.95 | $36.05 | $35.95 | $36.05 | $36.05 | 1,331 |
2020-10-08 | $35.25 | $35.53 | $35.25 | $35.38 | $35.38 | 18,716 |
2020-10-07 | $34.55 | $35.26 | $34.55 | $35.26 | $35.26 | 5,653 |
2020-10-06 | $34.81 | $35.41 | $34.39 | $34.39 | $34.39 | 9,147 |
2020-10-05 | $34.06 | $35.37 | $34.06 | $35.26 | $35.26 | 13,804 |
2020-10-02 | $34.54 | $34.58 | $34.36 | $34.39 | $34.39 | 5,382 |
2020-10-01 | $35.58 | $35.72 | $35.31 | $35.72 | $35.72 | 14,173 |
2020-09-30 | $34.56 | $35.35 | $34.56 | $35.01 | $35.01 | 10,874 |
2020-09-29 | $34.65 | $34.65 | $34.49 | $34.49 | $34.49 | 13,056 |
2020-09-28 | $34.28 | $34.57 | $34.10 | $34.57 | $34.57 | 17,287 |
2020-09-25 | $31.90 | $33.74 | $31.90 | $33.73 | $33.73 | 3,201 |
2020-09-24 | $31.75 | $33.12 | $31.75 | $32.72 | $32.72 | 8,050 |
2020-09-23 | $33.38 | $33.50 | $32.36 | $32.36 | $32.36 | 6,885 |
2020-09-22 | $33.54 | $33.86 | $32.93 | $33.81 | $33.81 | 7,066 |
2020-09-21 | $32.08 | $33.06 | $32.03 | $33.06 | $33.06 | 31,888 |
2020-09-18 | $33.57 | $33.57 | $32.49 | $32.98 | $32.98 | 8,371 |
2020-09-17 | $33.78 | $33.83 | $33.03 | $33.50 | $33.50 | 12,621 |
2020-09-16 | $35.14 | $35.14 | $34.28 | $34.28 | $34.28 | 7,005 |
2020-09-15 | $35.12 | $35.17 | $34.68 | $35.04 | $35.04 | 23,244 |
2020-09-14 | $34.54 | $34.73 | $34.01 | $34.33 | $34.33 | 30,973 |
2020-09-11 | $35.17 | $35.17 | $33.12 | $33.57 | $33.57 | 5,117 |
2020-09-10 | $35.28 | $35.40 | $33.65 | $34.00 | $34.00 | 11,565 |
2020-09-09 | $34.27 | $35.09 | $34.27 | $34.95 | $34.95 | 11,999 |
2020-09-08 | $34.49 | $34.69 | $33.50 | $33.51 | $33.51 | 21,742 |
2020-09-04 | $36.80 | $36.80 | $34.07 | $35.82 | $35.82 | 24,998 |
2020-09-03 | $35.45 | $38.83 | $35.45 | $36.45 | $36.45 | 39,457 |
2020-09-02 | $40.24 | $40.24 | $38.49 | $39.39 | $39.39 | 28,678 |
2020-09-01 | $38.28 | $38.72 | $38.28 | $38.72 | $38.72 | 13,365 |
2020-08-31 | $37.84 | $38.22 | $37.73 | $38.11 | $38.11 | 21,417 |
2020-08-28 | $37.48 | $37.56 | $37.36 | $37.52 | $37.52 | 7,236 |
2020-08-27 | $37.64 | $37.64 | $36.99 | $37.31 | $37.31 | 22,466 |
2020-08-26 | $36.88 | $37.45 | $36.60 | $37.41 | $37.41 | 22,032 |
2020-08-25 | $35.89 | $36.46 | $35.89 | $36.46 | $36.46 | 20,313 |
2020-08-24 | $36.26 | $36.26 | $35.69 | $35.86 | $35.86 | 17,570 |
2020-08-21 | $35.53 | $35.69 | $35.35 | $35.64 | $35.64 | 9,831 |
2020-08-20 | $34.58 | $35.33 | $34.58 | $35.33 | $35.33 | 10,568 |
2020-08-19 | $34.89 | $35.15 | $34.23 | $34.23 | $34.23 | 19,404 |
2020-08-18 | $34.76 | $35.09 | $34.68 | $35.00 | $35.00 | 10,086 |
2020-08-17 | $34.53 | $34.67 | $34.41 | $34.59 | $34.59 | 22,284 |
2020-08-14 | $34.18 | $34.18 | $34.02 | $34.09 | $34.09 | 5,168 |
2020-08-13 | $34.36 | $34.50 | $34.00 | $34.15 | $34.15 | 18,112 |
2020-08-12 | $33.77 | $34.23 | $33.77 | $34.07 | $34.07 | 15,288 |
2020-08-11 | $33.69 | $33.81 | $32.92 | $32.92 | $32.92 | 23,841 |
2020-08-10 | $34.06 | $34.06 | $33.30 | $33.77 | $33.77 | 18,367 |
2020-08-07 | $34.44 | $34.46 | $33.71 | $34.04 | $34.04 | 9,796 |
2020-08-06 | $35.44 | $35.44 | $33.91 | $34.56 | $34.56 | 4,337 |
2020-08-05 | $33.68 | $34.03 | $33.68 | $33.97 | $33.97 | 4,514 |
2020-08-04 | $33.53 | $33.83 | $33.53 | $33.83 | $33.83 | 9,666 |
2020-08-03 | $33.69 | $33.76 | $33.64 | $33.72 | $33.72 | 8,517 |
2020-07-31 | $32.80 | $33.01 | $32.40 | $33.01 | $33.01 | 2,113 |
2020-07-30 | $31.56 | $32.50 | $31.56 | $32.28 | $32.28 | 11,485 |
2020-07-29 | $31.85 | $32.24 | $31.85 | $32.08 | $32.08 | 4,179 |
2020-07-28 | $31.91 | $32.02 | $31.59 | $31.59 | $31.59 | 2,913 |
2020-07-27 | $30.75 | $32.13 | $30.75 | $32.13 | $32.13 | 7,473 |
2020-07-24 | $31.57 | $31.62 | $31.42 | $31.42 | $31.42 | 1,160 |
2020-07-23 | $32.78 | $32.78 | $31.81 | $31.84 | $31.84 | 3,971 |
2020-07-22 | $32.79 | $32.94 | $32.71 | $32.94 | $32.94 | 5,180 |
2020-07-21 | $33.22 | $33.23 | $32.77 | $32.77 | $32.77 | 12,055 |
2020-07-20 | $32.23 | $33.34 | $32.22 | $33.34 | $33.34 | 29,416 |
2020-07-17 | $32.17 | $32.26 | $31.74 | $32.09 | $32.09 | 3,400 |
2020-07-16 | $31.78 | $32.02 | $31.53 | $31.97 | $31.97 | 4,600 |
2020-07-15 | $32.36 | $32.56 | $31.87 | $32.32 | $32.32 | 13,900 |
2020-07-14 | $31.85 | $32.72 | $31.21 | $32.38 | $32.38 | 42,200 |
2020-07-13 | $33.35 | $33.77 | $31.82 | $31.88 | $31.88 | 13,900 |
2020-07-10 | $32.16 | $32.84 | $32.16 | $32.84 | $32.84 | 6,500 |
2020-07-09 | $32.56 | $32.56 | $31.72 | $32.56 | $32.56 | 16,800 |
2020-07-08 | $32.12 | $32.18 | $31.73 | $32.16 | $32.16 | 41,900 |
2020-07-07 | $32.01 | $32.32 | $31.70 | $31.71 | $31.71 | 14,900 |
2020-07-06 | $31.88 | $31.99 | $31.61 | $31.93 | $31.93 | 102,900 |
2020-07-02 | $31.46 | $31.46 | $31.09 | $31.15 | $31.15 | 5,700 |
2020-07-01 | $30.57 | $30.87 | $30.48 | $30.87 | $30.87 | 6,000 |
2020-06-30 | $29.86 | $30.36 | $29.83 | $30.36 | $30.37 | 18,800 |
2020-06-29 | $29.31 | $29.67 | $29.08 | $29.67 | $29.67 | 15,700 |
2020-06-26 | $29.44 | $29.44 | $29.03 | $29.19 | $29.19 | 7,131 |
2020-06-25 | $29.61 | $30.23 | $29.33 | $30.23 | $30.23 | 30,152 |
2020-06-24 | $30.14 | $30.20 | $29.49 | $29.65 | $29.65 | 13,801 |
2020-06-23 | $30.79 | $30.90 | $30.54 | $30.54 | $30.54 | 9,863 |
2020-06-22 | $29.91 | $30.20 | $29.89 | $30.18 | $30.18 | 25,275 |
2020-06-19 | $31.26 | $31.26 | $29.53 | $29.77 | $29.77 | 30,171 |
2020-06-18 | $29.66 | $29.77 | $29.46 | $29.77 | $29.77 | 22,379 |
2020-06-17 | $30.37 | $30.37 | $29.65 | $29.99 | $29.99 | 13,689 |
2020-06-16 | $30.17 | $30.17 | $29.21 | $29.64 | $29.64 | 5,529 |
2020-06-15 | $28.28 | $28.92 | $28.26 | $28.74 | $28.74 | 22,524 |
2020-06-12 | $28.97 | $29.06 | $27.91 | $28.41 | $28.41 | 1,821 |
2020-06-11 | $29.46 | $29.46 | $28.21 | $28.21 | $28.21 | 6,641 |
2020-06-10 | $30.05 | $30.38 | $29.78 | $30.24 | $30.24 | 16,296 |
2020-06-09 | $29.24 | $29.78 | $29.24 | $29.70 | $29.70 | 34,798 |
2020-06-08 | $29.04 | $29.41 | $29.04 | $29.41 | $29.41 | 27,884 |
2020-06-05 | $28.58 | $29.19 | $28.58 | $29.17 | $29.17 | 2,951 |
2020-06-04 | $28.75 | $28.75 | $28.22 | $28.40 | $28.40 | 12,302 |
2020-06-03 | $28.62 | $28.73 | $28.58 | $28.65 | $28.65 | 4,288 |
2020-06-02 | $28.32 | $28.54 | $27.96 | $28.54 | $28.54 | 23,220 |
2020-06-01 | $28.06 | $28.32 | $28.06 | $28.27 | $28.27 | 6,322 |
2020-05-29 | $27.53 | $28.14 | $27.53 | $28.14 | $28.14 | 3,110 |
2020-05-28 | $27.62 | $28.05 | $27.58 | $27.58 | $27.58 | 8,005 |
2020-05-27 | $28.59 | $28.59 | $26.80 | $27.63 | $27.63 | 21,265 |
2020-05-26 | $27.97 | $28.07 | $27.44 | $27.44 | $27.44 | 18,438 |
2020-05-22 | $27.37 | $27.59 | $27.31 | $27.54 | $27.54 | 11,242 |
2020-05-21 | $27.66 | $27.69 | $27.42 | $27.42 | $27.42 | 26,162 |
2020-05-20 | $27.77 | $27.88 | $27.67 | $27.79 | $27.79 | 9,468 |
2020-05-19 | $27.27 | $27.54 | $27.15 | $27.15 | $27.15 | 8,422 |
2020-05-18 | $26.48 | $27.36 | $26.48 | $27.29 | $27.29 | 19,263 |
2020-05-15 | $25.92 | $26.51 | $25.92 | $26.50 | $26.50 | 1,615 |
2020-05-14 | $25.85 | $26.26 | $25.63 | $26.26 | $26.26 | 13,795 |
2020-05-13 | $26.43 | $26.56 | $25.68 | $25.96 | $25.96 | 5,946 |
2020-05-12 | $26.83 | $27.16 | $26.46 | $26.46 | $26.46 | 10,461 |
2020-05-11 | $26.70 | $27.22 | $26.70 | $27.12 | $27.12 | 17,029 |
2020-05-08 | $26.59 | $26.82 | $26.59 | $26.81 | $26.81 | 7,514 |
2020-05-07 | $26.24 | $26.50 | $26.24 | $26.35 | $26.35 | 4,988 |
2020-05-06 | $26.08 | $26.19 | $25.98 | $25.98 | $25.98 | 10,841 |
2020-05-05 | $25.78 | $26.14 | $25.78 | $25.84 | $25.84 | 2,923 |
2020-05-04 | $25.21 | $25.49 | $25.20 | $25.49 | $25.49 | 18,277 |
2020-05-01 | $25.34 | $25.36 | $25.01 | $25.06 | $25.06 | 8,353 |
2020-04-30 | $26.10 | $26.41 | $25.82 | $26.14 | $26.14 | 11,514 |
2020-04-29 | $26.00 | $26.17 | $25.84 | $26.17 | $26.17 | 11,096 |
2020-04-28 | $25.30 | $25.38 | $25.16 | $25.16 | $25.16 | 10,922 |
2020-04-27 | $25.67 | $27.34 | $25.40 | $25.69 | $25.69 | 26,969 |
2020-04-24 | $25.13 | $25.45 | $25.13 | $25.45 | $25.45 | 1,569 |
2020-04-23 | $25.35 | $25.37 | $25.01 | $25.04 | $25.04 | 3,288 |
2020-04-22 | $24.75 | $25.11 | $24.75 | $25.11 | $25.11 | 14,267 |
2020-04-21 | $24.81 | $24.81 | $24.09 | $24.29 | $24.29 | 12,653 |
2020-04-20 | $25.52 | $25.61 | $25.31 | $25.31 | $25.31 | 13,532 |
2020-04-17 | $26.12 | $26.12 | $25.41 | $25.51 | $25.51 | 3,459 |
2020-04-16 | $25.30 | $25.54 | $25.08 | $25.48 | $25.48 | 10,799 |
2020-04-15 | $24.89 | $25.25 | $24.86 | $25.05 | $25.05 | 59,600 |
2020-04-14 | $25.30 | $25.33 | $24.90 | $24.90 | $24.90 | 6,395 |
2020-04-13 | $25.25 | $25.28 | $25.17 | $25.25 | $25.25 | 9,349 |
2020-04-09 | $25.22 | $25.25 | $25.19 | $25.19 | $25.19 | 11,515 |
2020-04-08 | $25.25 | $25.26 | $25.21 | $25.22 | $25.22 | 18,057 |
2020-04-07 | $24.81 | $25.25 | $24.81 | $25.25 | $25.25 | 24,521 |
2020-04-06 | $25.24 | $25.25 | $25.20 | $25.21 | $25.21 | 28,392 |
2020-04-03 | $25.25 | $25.35 | $24.84 | $25.18 | $25.18 | 8,821 |
2020-04-02 | $25.51 | $25.57 | $25.18 | $25.26 | $25.26 | 7,826 |
2020-04-01 | $24.66 | $25.28 | $24.66 | $25.18 | $25.18 | 39,066 |
2020-03-31 | $25.31 | $25.31 | $25.19 | $25.23 | $25.23 | 47,509 |
2020-03-30 | $25.11 | $25.32 | $25.11 | $25.26 | $25.26 | 26,454 |
2020-03-27 | $25.15 | $25.32 | $25.11 | $25.22 | $25.22 | 64,419 |
2020-03-26 | $25.26 | $25.27 | $25.18 | $25.18 | $25.18 | 29,579 |
2020-03-25 | $25.16 | $25.27 | $25.16 | $25.19 | $25.19 | 36,743 |
2020-03-24 | $26.20 | $26.20 | $25.19 | $25.25 | $25.25 | 13,033 |
2020-03-23 | $26.22 | $26.22 | $25.19 | $25.28 | $25.28 | 65,373 |
2020-03-20 | $25.37 | $28.13 | $25.16 | $26.22 | $26.22 | 37,343 |
2020-03-19 | $25.22 | $27.42 | $25.11 | $26.12 | $26.12 | 16,774 |
2020-03-18 | $24.84 | $26.12 | $24.83 | $25.64 | $25.64 | 20,419 |
2020-03-17 | $25.41 | $25.98 | $22.95 | $25.76 | $25.76 | 24,655 |
2020-03-16 | $24.25 | $24.93 | $23.45 | $23.45 | $23.45 | 26,332 |
2020-03-13 | $25.68 | $25.82 | $25.16 | $25.82 | $25.82 | 23,442 |
2020-03-12 | $26.80 | $26.94 | $25.10 | $25.42 | $25.42 | 30,111 |
2020-03-11 | $26.17 | $26.22 | $25.25 | $25.60 | $25.60 | 30,420 |
2020-03-10 | $26.10 | $27.33 | $26.04 | $27.31 | $27.31 | 27,266 |
2020-03-09 | $26.17 | $27.03 | $25.86 | $25.86 | $25.86 | 2,480 |
2020-03-06 | $27.65 | $28.03 | $27.22 | $27.97 | $27.97 | 9,360 |
2020-03-05 | $28.98 | $29.53 | $28.45 | $28.63 | $28.63 | 18,744 |
2020-03-04 | $28.35 | $29.61 | $28.35 | $29.59 | $29.59 | 14,135 |
2020-03-03 | $29.29 | $29.30 | $27.61 | $28.15 | $28.15 | 42,474 |
2020-03-02 | $28.32 | $29.54 | $27.79 | $29.54 | $29.54 | 48,929 |
2020-02-28 | $27.39 | $28.53 | $26.51 | $27.55 | $27.55 | 24,633 |
2020-02-27 | $28.46 | $28.97 | $27.73 | $27.73 | $27.73 | 21,368 |
2020-02-26 | $29.74 | $30.02 | $29.37 | $29.43 | $29.43 | 13,295 |
2020-02-25 | $30.32 | $30.32 | $29.09 | $29.09 | $29.09 | 18,947 |
2020-02-24 | $30.08 | $30.58 | $29.96 | $30.17 | $30.17 | 57,412 |
2020-02-21 | $32.21 | $32.29 | $31.52 | $31.71 | $31.71 | 7,892 |
2020-02-20 | $33.49 | $33.49 | $31.96 | $32.49 | $32.49 | 21,495 |
2020-02-19 | $33.10 | $33.10 | $32.81 | $32.91 | $32.91 | 18,576 |
2020-02-18 | $32.73 | $32.73 | $32.29 | $32.49 | $32.49 | 41,556 |
2020-02-14 | $32.38 | $32.47 | $32.38 | $32.47 | $32.47 | 13,890 |
2020-02-13 | $32.27 | $32.53 | $32.25 | $32.34 | $32.34 | 33,312 |
2020-02-12 | $33.00 | $33.00 | $32.18 | $32.40 | $32.40 | 14,735 |
2020-02-11 | $32.28 | $32.38 | $31.97 | $32.01 | $32.01 | 14,343 |
2020-02-10 | $31.19 | $32.06 | $31.19 | $32.06 | $32.06 | 13,643 |
2020-02-07 | $31.61 | $31.71 | $31.53 | $31.59 | $31.59 | 7,960 |
2020-02-06 | $31.58 | $31.79 | $31.58 | $31.78 | $31.78 | 17,889 |
2020-02-05 | $31.26 | $31.60 | $31.26 | $31.44 | $31.44 | 14,015 |
2020-02-04 | $30.95 | $31.26 | $30.89 | $31.26 | $31.26 | 28,015 |
2020-02-03 | $30.36 | $30.36 | $30.22 | $30.33 | $30.33 | 9,013 |
2020-01-31 | $30.00 | $30.07 | $29.77 | $29.89 | $29.89 | 3,356 |
2020-01-30 | $30.37 | $30.51 | $30.10 | $30.51 | $30.51 | 19,464 |
2020-01-29 | $30.75 | $30.75 | $30.38 | $30.41 | $30.41 | 17,640 |
2020-01-28 | $29.98 | $30.40 | $29.98 | $30.33 | $30.33 | 33,014 |
2020-01-27 | $29.95 | $30.04 | $29.80 | $29.85 | $29.85 | 31,064 |
2020-01-24 | $31.33 | $31.33 | $30.53 | $30.60 | $30.60 | 19,072 |
2020-01-23 | $30.70 | $30.93 | $30.65 | $30.93 | $30.93 | 16,044 |
2020-01-22 | $30.89 | $30.97 | $30.78 | $30.78 | $30.78 | 16,453 |
2020-01-21 | $30.77 | $30.88 | $30.60 | $30.67 | $30.67 | 21,578 |
2020-01-17 | $30.63 | $30.75 | $30.58 | $30.74 | $30.74 | 19,329 |
2020-01-16 | $30.41 | $30.53 | $30.27 | $30.51 | $30.51 | 21,083 |
2020-01-15 | $30.27 | $30.35 | $30.17 | $30.17 | $30.17 | 15,172 |
2020-01-14 | $30.19 | $30.34 | $30.14 | $30.21 | $30.21 | 7,244 |
2020-01-13 | $30.10 | $30.34 | $30.02 | $30.23 | $30.23 | 18,194 |
2020-01-10 | $30.14 | $30.22 | $29.82 | $29.91 | $29.91 | 92,085 |
2020-01-09 | $29.89 | $30.08 | $29.83 | $29.95 | $29.95 | 11,319 |
2020-01-08 | $29.50 | $30.18 | $29.37 | $29.73 | $29.73 | 29,914 |
2020-01-07 | $29.46 | $29.53 | $29.37 | $29.44 | $29.44 | 13,462 |
2020-01-06 | $29.18 | $29.34 | $29.12 | $29.34 | $29.34 | 13,747 |
2020-01-03 | $29.23 | $29.36 | $29.18 | $29.31 | $29.31 | 3,342 |
2020-01-02 | $29.22 | $29.45 | $29.22 | $29.45 | $29.45 | 35,220 |
2019-12-31 | $28.73 | $28.94 | $28.73 | $28.93 | $28.93 | 38,230 |
2019-12-30 | $28.92 | $28.98 | $28.89 | $28.89 | $28.89 | 8,627 |
2019-12-27 | $29.06 | $29.13 | $29.03 | $29.11 | $29.11 | 1,477 |
2019-12-26 | $28.98 | $29.06 | $28.95 | $29.04 | $29.04 | 7,833 |
2019-12-24 | $28.83 | $28.84 | $28.75 | $28.80 | $28.80 | 11,753 |
2019-12-23 | $28.84 | $28.84 | $28.81 | $28.81 | $28.81 | 1,872 |
2019-12-20 | $28.74 | $28.77 | $28.70 | $28.71 | $28.71 | 10,953 |
2019-12-19 | $29.55 | $29.55 | $28.44 | $28.52 | $28.52 | 2,538 |
2019-12-18 | $28.43 | $28.43 | $28.38 | $28.39 | $28.39 | 25,187 |
2019-12-17 | $28.27 | $28.33 | $28.27 | $28.30 | $28.30 | 4,203 |
2019-12-16 | $28.31 | $28.35 | $28.28 | $28.28 | $28.28 | 6,359 |
2019-12-13 | $28.03 | $28.08 | $27.93 | $28.02 | $28.02 | 11,682 |
2019-12-12 | $27.66 | $27.94 | $27.66 | $27.94 | $27.87 | 17,649 |
2019-12-11 | $27.61 | $27.68 | $27.53 | $27.68 | $27.61 | 9,772 |
2019-12-10 | $27.53 | $27.57 | $27.44 | $27.44 | $27.38 | 20,186 |
2019-12-09 | $27.66 | $27.66 | $27.53 | $27.57 | $27.51 | 13,896 |
2019-12-06 | $27.66 | $27.66 | $27.61 | $27.61 | $27.55 | 5,293 |
2019-12-05 | $27.19 | $27.32 | $27.19 | $27.30 | $27.24 | 11,379 |
2019-12-04 | $27.09 | $27.30 | $25.40 | $27.24 | $27.18 | 43,808 |
2019-12-03 | $26.93 | $27.10 | $26.85 | $27.10 | $27.04 | 19,352 |
2019-12-02 | $27.62 | $27.62 | $27.21 | $27.36 | $27.30 | 26,843 |
2019-11-29 | $27.73 | $27.74 | $27.72 | $27.73 | $27.66 | 1,106 |
2019-11-27 | $27.71 | $27.83 | $27.71 | $27.80 | $27.74 | 25,420 |
2019-11-26 | $27.64 | $27.66 | $27.56 | $27.65 | $27.59 | 13,232 |
2019-11-25 | $28.50 | $28.50 | $27.45 | $27.55 | $27.49 | 30,070 |
2019-11-22 | $27.14 | $27.26 | $27.11 | $27.15 | $27.09 | 8,958 |
2019-11-21 | $27.12 | $27.22 | $27.12 | $27.19 | $27.13 | 4,524 |
2019-11-20 | $27.39 | $27.40 | $27.15 | $27.20 | $27.14 | 21,907 |
2019-11-19 | $27.50 | $27.50 | $27.40 | $27.43 | $27.37 | 9,623 |
2019-11-18 | $27.29 | $27.41 | $27.22 | $27.37 | $27.31 | 24,721 |
2019-11-15 | $27.33 | $27.33 | $27.24 | $27.29 | $27.23 | 3,643 |
2019-11-14 | $26.89 | $27.10 | $26.89 | $27.09 | $27.03 | 11,498 |
2019-11-13 | $27.02 | $27.18 | $26.98 | $27.10 | $27.04 | 15,999 |
2019-11-12 | $27.09 | $27.17 | $27.02 | $27.09 | $27.03 | 15,836 |
2019-11-11 | $25.66 | $27.05 | $24.73 | $27.00 | $26.94 | 12,202 |
2019-11-08 | $27.00 | $27.01 | $26.87 | $27.01 | $26.95 | 3,622 |
2019-11-07 | $26.99 | $27.04 | $26.87 | $26.87 | $26.81 | 4,743 |
2019-11-06 | $26.74 | $26.79 | $26.70 | $26.79 | $26.73 | 6,301 |
2019-11-05 | $26.82 | $26.94 | $26.82 | $26.89 | $26.83 | 3,659 |
2019-11-04 | $26.87 | $26.89 | $26.79 | $26.86 | $26.80 | 8,175 |
2019-11-01 | $26.65 | $26.65 | $26.52 | $26.64 | $26.58 | 37,326 |
2019-10-31 | $26.39 | $26.45 | $26.32 | $26.40 | $26.34 | 24,041 |
2019-10-30 | $26.26 | $26.44 | $26.21 | $26.44 | $26.38 | 10,506 |
2019-10-29 | $26.52 | $26.53 | $26.33 | $26.33 | $26.27 | 10,070 |
2019-10-28 | $26.46 | $26.56 | $26.46 | $26.53 | $26.47 | 15,548 |
2019-10-25 | $26.09 | $26.26 | $26.09 | $26.26 | $26.20 | 13,975 |
2019-10-24 | $25.91 | $25.98 | $25.86 | $25.97 | $25.91 | 17,462 |
2019-10-23 | $25.66 | $25.70 | $25.65 | $25.70 | $25.64 | 5,550 |
2019-10-22 | $25.94 | $25.94 | $25.68 | $25.68 | $25.62 | 5,167 |
2019-10-21 | $25.79 | $25.91 | $25.73 | $25.87 | $25.81 | 38,439 |
2019-10-18 | $25.89 | $25.89 | $25.55 | $25.72 | $25.67 | 22,468 |
2019-10-17 | $26.01 | $26.01 | $25.84 | $25.92 | $25.86 | 23,309 |
2019-10-16 | $25.90 | $25.92 | $25.75 | $25.85 | $25.80 | 46,105 |
2019-10-15 | $25.94 | $26.03 | $25.81 | $25.97 | $25.91 | 35,374 |
2019-10-14 | $25.69 | $25.74 | $25.64 | $25.69 | $25.63 | 774,024 |
2019-10-11 | $25.58 | $25.76 | $25.58 | $25.59 | $25.53 | 737,543 |
2019-10-10 | $25.19 | $25.50 | $25.17 | $25.18 | $25.13 | 341,210 |
HCM Defender 100 Index ETF (QQH) News Headlines
Recent HCM Defender 100 Index ETF (QQH) News
Similar Companies to HCM Defender 100 Index ETF (QQH) 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 | -- | -- | -- |