QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.16 ($0.89) 1.84%
QRAFT AI Enhanced U.S. Large Cap ETF - Daily Information
Click for more stock information on QRAFT AI Enhanced U.S. Large Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.38 |
Previous Close | $49.16 |
High | $49.38 |
Low | $49.16 |
Adjusted Open | $49.38 |
Previous Adjusted Close | $49.16 |
Adjusted High | $49.38 |
Adjusted Low | $49.16 |
About QRAFT AI Enhanced U.S. Large Cap ETF (QRFT)
The Fund is an actively-managed exchange-traded fund ("ETF") that seeks to achieve its investment objective by investing at least 80% of its net assets, plus the amounts of any borrowings for investment purposes, in securities of U.S.-listed large capitalization companies. The Fund defines large capitalization companies as companies having a market capitalization in excess of $4 billion at the time of purchase. The Fund invests in equity securities of such companies, including common stock, American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs"). The Fund's adviser, Exchange Traded Concepts, LLC (the "Adviser") uses an investment process based on a proprietary artificial intelligence security selection process that extracts patterns from analyzing data, as discussed below, developed by QRAFT Technologies, Inc. ("Qraft"). Qraft is a South Korea-based provider of artificial intelligence investment systems and currently offers services to various financial institutions in Korea. The Adviser has licensed Qraft's proprietary artificial intelligence security selection process for the management of the Fund. In pursuing the Fund's investment objective, the Adviser consults a database generated by Qraft's AI Quantitative Investment System ("AQUA"), which automatically selects and weights portfolios of companies to provide a balanced exposure to five main factors affecting the U.S. market (the "Five Factors"): quality (generally, a company's profitability), size (market capitalization), value (comparison of a company's market value versus its book value), momentum (a security's recent price returns compared to the overall market over time), and volatility (a security's systematic risk as compared to the market as a whole) (the "U.S. Large Cap Database"). In creating the U.S. Large Cap Database, AQUA utilizes automated data feed and data processing using deep learning technologies (i.e., exposure to and processing of large amounts of data). First, on a monthly basis, AQUA automatically sends queries to and collects from various data vendors company fundamental data (such as historical stock prices and other financial information) of all companies listed on the New York Stock Exchange and NASDAQ as well as macroeconomic data. AQUA then processes and stores newly received data with stored historical data. AQUA processes such data first by creating five indices each representing one of the Five Factors of companies in the top 20% of U.S.-listed companies based on market capitalization. Then, AQUA compresses such data over the last 60 month period and, using deep learning technologies, evaluates how each individual factor would change and/or affect a company over time and identifies 300 to 350 companies that have the greatest potential to outperform their U.S. large cap peers over the next three-month period. AQUA estimates a weighting for each such company based on its potential for maximum return as compared to other companies, and the final portfolios are then delivered to the U.S. Large Cap Database for use by the Adviser. AQUA repeats such processes on the first business day of every month and the Adviser makes or changes investments in the Fund based on the newly generated information. The Fund expects to hold 300 to 350 companies in its portfolio. While it is anticipated that the Adviser will purchase and sell securities based on recommendations by the U.S. Large Cap Database, the Adviser has full discretion over investment decisions for the Fund. Therefore, the Adviser has full decision-making power not only if it identifies a potential technical issue or error with the U.S. Large Cap Database, but also if it believes that the recommended portfolio does not further the Fund's investment objective or fails to take into account company events such as corporate actions, mergers and spin-offs. Additionally, the Adviser has discretion over the amount of cash maintained in the Fund's portfolio and the reinvestment of dividends in the Fund's portfolio, subject to the Fund's distribution requirements as a regulated investment company for federal income tax purposes. See "Federal Income Taxes" in the Fund's Statement of Additional Information ("SAI") for a more complete discussion. Notwithstanding the foregoing, the Fund limits the weighting of a single company to 10% and no more than 40% of the Fund's assets may be invested in securities with a more than 5% weighting in the Fund's portfolio. Because the U.S. Large Cap Database is adjusted on a monthly basis, the Adviser expects that the Fund will frequently purchase and sell shares of securities. While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. As of July 31, 2020, a significant portion of the Fund's assets consisted of securities of companies in the information technology sector, although this may change from time to time. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer than a diversified fund.
Invest in QRAFT AI Enhanced U.S. Large Cap ETF (QRFT)
Historical Stock Data for QRAFT AI Enhanced U.S. Large Cap ETF (QRFT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $49.38 | $49.38 | $49.16 | $49.16 | $49.16 | 1,033 |
2025-04-22 | $48.10 | $48.27 | $48.10 | $48.27 | $48.27 | 777 |
2025-04-21 | $47.27 | $47.27 | $47.09 | $47.09 | $47.09 | 579 |
2025-04-17 | $48.33 | $48.58 | $48.23 | $48.23 | $48.23 | 303 |
2025-04-16 | $48.85 | $48.85 | $47.74 | $48.17 | $48.17 | 1,272 |
2025-04-15 | $49.38 | $49.38 | $49.34 | $49.34 | $49.34 | 502 |
2025-04-14 | $50.00 | $50.00 | $49.13 | $49.39 | $49.39 | 2,683 |
2025-04-11 | $48.22 | $49.09 | $48.22 | $48.95 | $48.95 | 6,508 |
2025-04-10 | $48.70 | $48.70 | $47.28 | $48.16 | $48.16 | 6,124 |
2025-04-09 | $49.16 | $49.81 | $49.16 | $49.81 | $49.81 | 3,577 |
2025-04-08 | $47.96 | $47.96 | $45.44 | $45.44 | $45.44 | 8,428 |
2025-04-07 | $44.48 | $46.16 | $44.00 | $46.16 | $46.16 | 3,492 |
2025-04-04 | $47.39 | $47.86 | $46.22 | $46.22 | $46.22 | 3,066 |
2025-04-03 | $49.98 | $49.98 | $49.19 | $49.19 | $49.19 | 10,862 |
2025-04-02 | $51.25 | $51.82 | $51.07 | $51.82 | $51.82 | 6,382 |
2025-04-01 | $51.06 | $51.35 | $50.93 | $51.35 | $51.35 | 128,729 |
2025-03-31 | $50.41 | $51.17 | $50.31 | $51.17 | $51.17 | 4,561 |
2025-03-28 | $51.40 | $51.40 | $50.82 | $50.90 | $50.90 | 2,353 |
2025-03-27 | $51.87 | $52.04 | $51.87 | $51.91 | $51.91 | 508 |
2025-03-26 | $52.09 | $52.09 | $52.03 | $52.03 | $52.03 | 1,993 |
2025-03-25 | $52.78 | $52.80 | $52.55 | $52.74 | $52.70 | 10,965 |
2025-03-24 | $52.58 | $52.69 | $52.45 | $52.68 | $52.68 | 33,275 |
2025-03-21 | $51.31 | $51.71 | $51.24 | $51.69 | $51.69 | 62,799 |
2025-03-20 | $51.70 | $51.72 | $51.52 | $51.68 | $51.68 | 3,978 |
2025-03-19 | $51.44 | $51.90 | $51.39 | $51.69 | $51.69 | 2,525 |
2025-03-18 | $51.32 | $51.32 | $50.96 | $51.18 | $51.18 | 13,573 |
2025-03-17 | $51.68 | $52.04 | $51.40 | $51.75 | $51.75 | 1,632 |
2025-03-14 | $50.95 | $51.41 | $50.94 | $51.41 | $51.41 | 804 |
2025-03-13 | $50.84 | $50.84 | $50.27 | $50.27 | $50.27 | 1,320 |
2025-03-12 | $51.34 | $51.34 | $51.06 | $51.22 | $51.22 | 7,420 |
2025-03-11 | $51.34 | $51.34 | $50.65 | $50.90 | $50.90 | 1,110 |
2025-03-10 | $52.02 | $52.02 | $51.01 | $51.11 | $51.11 | 2,127 |
2025-03-07 | $52.00 | $52.86 | $51.81 | $52.81 | $52.81 | 17,877 |
2025-03-06 | $52.97 | $52.97 | $52.49 | $52.55 | $52.55 | 3,899 |
2025-03-05 | $52.84 | $53.65 | $52.84 | $53.65 | $53.65 | 272 |
2025-03-04 | $53.07 | $53.75 | $52.88 | $53.02 | $53.02 | 3,302 |
2025-03-03 | $54.97 | $54.97 | $53.44 | $53.68 | $53.68 | 7,759 |
2025-02-28 | $54.06 | $54.75 | $54.06 | $54.75 | $54.75 | 866 |
2025-02-27 | $55.05 | $55.05 | $53.85 | $53.85 | $53.85 | 432 |
2025-02-26 | $55.26 | $55.32 | $54.60 | $54.81 | $54.81 | 10,204 |
2025-02-25 | $54.41 | $54.76 | $54.41 | $54.64 | $54.64 | 13,408 |
2025-02-24 | $55.26 | $55.26 | $55.01 | $55.01 | $55.01 | 719 |
2025-02-21 | $55.85 | $55.85 | $55.21 | $55.23 | $55.23 | 754 |
2025-02-20 | $56.25 | $56.29 | $56.25 | $56.29 | $56.29 | 484 |
2025-02-19 | $56.90 | $56.90 | $56.56 | $56.79 | $56.79 | 3,008 |
2025-02-18 | $57.09 | $57.09 | $56.76 | $56.83 | $56.83 | 1,410 |
2025-02-14 | $57.90 | $57.90 | $56.72 | $56.84 | $56.84 | 4,991 |
2025-02-13 | $56.43 | $56.74 | $56.43 | $56.74 | $56.74 | 1,546 |
2025-02-12 | $55.69 | $56.13 | $55.69 | $56.07 | $56.07 | 2,534 |
2025-02-11 | $56.08 | $56.23 | $56.08 | $56.22 | $56.22 | 1,981 |
2025-02-10 | $56.15 | $56.30 | $56.13 | $56.23 | $56.23 | 25,078 |
2025-02-07 | $56.06 | $56.06 | $55.86 | $55.86 | $55.86 | 1,772 |
2025-02-06 | $56.21 | $56.36 | $56.19 | $56.36 | $56.36 | 1,385 |
2025-02-05 | $55.87 | $56.01 | $55.87 | $56.01 | $56.01 | 309 |
2025-02-04 | $55.28 | $55.62 | $55.26 | $55.62 | $55.62 | 3,349 |
2025-02-03 | $55.11 | $55.66 | $54.78 | $55.47 | $55.47 | 13,743 |
2025-01-31 | $56.30 | $56.30 | $55.64 | $55.64 | $55.64 | 1,391 |
2025-01-30 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 281 |
2025-01-29 | $55.46 | $55.46 | $55.41 | $55.42 | $55.42 | 716 |
2025-01-28 | $55.37 | $55.39 | $55.37 | $55.39 | $55.39 | 517 |
2025-01-27 | $55.09 | $55.16 | $55.08 | $55.16 | $55.16 | 4,255 |
2025-01-24 | $54.99 | $54.99 | $54.88 | $54.95 | $54.95 | 1,212 |
2025-01-23 | $54.70 | $54.94 | $54.68 | $54.94 | $54.94 | 3,590 |
2025-01-22 | $54.75 | $54.75 | $54.52 | $54.52 | $54.52 | 2,120 |
2025-01-21 | $54.27 | $54.44 | $54.27 | $54.43 | $54.43 | 2,444 |
2025-01-17 | $53.99 | $54.12 | $53.96 | $53.96 | $53.96 | 2,830 |
2025-01-16 | $53.60 | $53.74 | $53.60 | $53.69 | $53.69 | 1,039 |
2025-01-15 | $53.67 | $53.67 | $53.56 | $53.56 | $53.56 | 504 |
2025-01-14 | $53.20 | $53.20 | $52.64 | $52.94 | $52.94 | 1,714 |
2025-01-13 | $52.36 | $52.90 | $52.36 | $52.89 | $52.89 | 1,206 |
2025-01-10 | $53.23 | $53.23 | $52.71 | $52.75 | $52.75 | 901 |
2025-01-08 | $53.10 | $53.42 | $53.07 | $53.42 | $53.42 | 1,212 |
2025-01-07 | $53.55 | $53.55 | $53.33 | $53.33 | $53.33 | 413 |
2025-01-06 | $53.86 | $53.99 | $53.20 | $53.63 | $53.63 | 2,814 |
2025-01-03 | $53.29 | $53.58 | $53.29 | $53.54 | $53.54 | 2,863 |
2025-01-02 | $53.53 | $53.54 | $52.85 | $53.04 | $53.04 | 4,285 |
2024-12-31 | $53.00 | $53.15 | $52.88 | $53.08 | $53.08 | 2,424 |
2024-12-30 | $52.96 | $53.42 | $52.85 | $53.25 | $53.25 | 2,704 |
2024-12-27 | $53.93 | $53.93 | $53.79 | $53.93 | $53.79 | 940 |
2024-12-26 | $54.39 | $54.49 | $54.35 | $54.40 | $54.40 | 4,760 |
2024-12-24 | $54.12 | $54.38 | $54.12 | $54.38 | $54.38 | 2,897 |
2024-12-23 | $53.69 | $54.01 | $53.49 | $54.01 | $54.01 | 4,553 |
2024-12-20 | $53.51 | $54.00 | $53.51 | $53.68 | $53.68 | 4,660 |
2024-12-19 | $53.32 | $53.34 | $53.02 | $53.02 | $53.02 | 3,198 |
2024-12-18 | $54.36 | $54.36 | $53.27 | $53.27 | $53.27 | 779 |
2024-12-17 | $55.07 | $55.07 | $54.76 | $54.76 | $54.76 | 679 |
2024-12-16 | $54.82 | $55.18 | $54.82 | $54.97 | $54.97 | 9,610 |
2024-12-13 | $54.92 | $54.93 | $54.87 | $54.87 | $54.87 | 840 |
2024-12-12 | $55.29 | $55.29 | $55.11 | $55.11 | $55.11 | 1,354 |
2024-12-11 | $55.41 | $55.53 | $55.38 | $55.38 | $55.38 | 1,929 |
2024-12-10 | $55.47 | $55.47 | $55.06 | $55.08 | $55.08 | 2,214 |
2024-12-09 | $55.30 | $55.30 | $55.11 | $55.11 | $55.11 | 1,611 |
2024-12-06 | $55.63 | $55.63 | $55.50 | $55.50 | $55.50 | 1,468 |
2024-12-05 | $55.42 | $55.45 | $55.30 | $55.30 | $55.30 | 2,275 |
2024-12-04 | $55.40 | $55.65 | $55.40 | $55.60 | $55.60 | 5,128 |
2024-12-03 | $55.10 | $55.27 | $55.07 | $55.23 | $55.23 | 1,808 |
2024-12-02 | $55.31 | $55.31 | $55.22 | $55.22 | $55.22 | 6,689 |
2024-11-29 | $55.30 | $55.38 | $55.30 | $55.34 | $55.34 | 957 |
2024-11-27 | $55.05 | $55.05 | $55.00 | $55.00 | $55.00 | 1,468 |
2024-11-26 | $54.97 | $55.11 | $54.97 | $55.11 | $55.11 | 1,853 |
2024-11-25 | $55.04 | $55.10 | $54.82 | $54.90 | $54.90 | 2,063 |
2024-11-22 | $54.47 | $54.61 | $54.41 | $54.55 | $54.55 | 1,722 |
2024-11-21 | $53.62 | $54.23 | $53.62 | $54.19 | $54.19 | 3,183 |
2024-11-20 | $53.26 | $53.51 | $53.18 | $53.51 | $53.51 | 2,609 |
2024-11-19 | $52.96 | $53.39 | $52.96 | $53.29 | $53.29 | 1,536 |
2024-11-18 | $53.17 | $53.25 | $52.97 | $53.23 | $53.23 | 1,746 |
2024-11-15 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 265 |
2024-11-14 | $54.09 | $54.09 | $53.78 | $53.78 | $53.78 | 2,298 |
2024-11-13 | $54.25 | $54.41 | $54.24 | $54.25 | $54.25 | 3,965 |
2024-11-12 | $54.29 | $54.30 | $54.29 | $54.30 | $54.30 | 680 |
2024-11-11 | $54.56 | $54.70 | $54.56 | $54.61 | $54.61 | 6,638 |
2024-11-08 | $54.40 | $54.75 | $54.40 | $54.62 | $54.62 | 1,731 |
2024-11-07 | $54.11 | $54.35 | $54.11 | $54.25 | $54.25 | 1,038 |
2024-11-06 | $53.96 | $53.96 | $53.76 | $53.85 | $53.85 | 3,417 |
2024-11-05 | $53.15 | $53.21 | $53.06 | $53.21 | $53.21 | 1,112 |
2024-11-04 | $52.83 | $52.87 | $52.70 | $52.72 | $52.72 | 16,364 |
2024-11-01 | $53.04 | $53.04 | $52.92 | $52.93 | $52.93 | 3,816 |
2024-10-31 | $53.01 | $53.01 | $52.81 | $52.81 | $52.81 | 3,841 |
2024-10-30 | $53.42 | $53.42 | $53.28 | $53.28 | $53.28 | 526 |
2024-10-29 | $53.54 | $53.59 | $53.48 | $53.48 | $53.48 | 439 |
2024-10-28 | $53.64 | $53.64 | $53.46 | $53.46 | $53.46 | 1,063 |
2024-10-25 | $53.74 | $53.74 | $53.26 | $53.26 | $53.26 | 456 |
2024-10-24 | $53.51 | $53.51 | $53.48 | $53.48 | $53.48 | 755 |
2024-10-23 | $53.84 | $53.84 | $53.21 | $53.53 | $53.53 | 2,334 |
2024-10-22 | $53.78 | $53.88 | $53.69 | $53.88 | $53.88 | 598 |
2024-10-21 | $54.16 | $54.17 | $53.87 | $53.90 | $53.90 | 1,900 |
2024-10-18 | $54.03 | $54.23 | $53.91 | $54.19 | $54.19 | 3,101 |
2024-10-17 | $54.38 | $54.38 | $53.90 | $53.92 | $53.92 | 3,987 |
2024-10-16 | $54.10 | $54.10 | $53.93 | $54.07 | $54.07 | 2,781 |
2024-10-15 | $54.22 | $54.22 | $53.99 | $53.99 | $53.99 | 491 |
2024-10-14 | $53.72 | $54.14 | $53.72 | $54.11 | $54.11 | 5,743 |
2024-10-11 | $53.64 | $53.74 | $53.60 | $53.74 | $53.74 | 11,502 |
2024-10-10 | $53.38 | $53.47 | $53.28 | $53.42 | $53.42 | 1,387 |
2024-10-09 | $53.39 | $53.55 | $53.39 | $53.55 | $53.55 | 904 |
2024-10-08 | $52.96 | $53.15 | $52.94 | $53.15 | $53.15 | 25,185 |
2024-10-07 | $53.07 | $53.11 | $52.73 | $52.73 | $52.73 | 813 |
2024-10-04 | $53.04 | $53.22 | $53.04 | $53.22 | $53.22 | 778 |
2024-10-03 | $52.86 | $52.92 | $52.86 | $52.92 | $52.92 | 786 |
2024-10-02 | $53.08 | $53.25 | $53.08 | $53.23 | $53.23 | 8,415 |
2024-10-01 | $54.70 | $54.70 | $53.01 | $53.24 | $53.24 | 2,170 |
2024-09-30 | $53.18 | $53.60 | $53.18 | $53.60 | $53.60 | 1,010 |
2024-09-27 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 305 |
2024-09-26 | $53.24 | $53.30 | $53.24 | $53.30 | $53.30 | 2,994 |
2024-09-25 | $53.07 | $53.12 | $52.98 | $52.98 | $52.98 | 3,904 |
2024-09-24 | $53.36 | $53.36 | $53.03 | $53.20 | $53.20 | 1,554 |
2024-09-23 | $53.11 | $53.12 | $53.05 | $53.12 | $53.06 | 1,990 |
2024-09-20 | $52.95 | $53.11 | $52.89 | $53.02 | $53.02 | 2,917 |
2024-09-19 | $53.07 | $53.13 | $53.07 | $53.13 | $53.13 | 916 |
2024-09-18 | $52.31 | $52.36 | $52.28 | $52.28 | $52.28 | 935 |
2024-09-17 | $52.48 | $52.48 | $52.18 | $52.30 | $52.30 | 2,372 |
2024-09-16 | $52.34 | $52.39 | $52.24 | $52.39 | $52.39 | 2,370 |
2024-09-13 | $52.25 | $52.25 | $52.23 | $52.23 | $52.23 | 3,125 |
2024-09-12 | $51.58 | $51.95 | $51.58 | $51.93 | $51.93 | 2,031 |
2024-09-11 | $51.26 | $51.61 | $51.26 | $51.61 | $51.61 | 1,936 |
2024-09-10 | $51.09 | $51.26 | $51.09 | $51.26 | $51.26 | 500 |
2024-09-09 | $50.96 | $51.05 | $50.86 | $51.05 | $51.05 | 26,239 |
2024-09-06 | $51.50 | $51.50 | $50.65 | $50.65 | $50.65 | 65,346 |
2024-09-05 | $51.58 | $51.58 | $51.31 | $51.34 | $51.34 | 979 |
2024-09-04 | $51.63 | $51.70 | $51.56 | $51.70 | $51.70 | 682 |
2024-09-03 | $52.59 | $52.59 | $51.73 | $51.73 | $51.73 | 2,532 |
2024-08-30 | $52.54 | $52.77 | $52.31 | $52.73 | $52.73 | 1,825 |
2024-08-29 | $52.65 | $52.65 | $52.17 | $52.17 | $52.17 | 561 |
2024-08-28 | $52.14 | $52.14 | $51.90 | $52.00 | $52.00 | 1,569 |
2024-08-27 | $52.19 | $52.28 | $52.19 | $52.28 | $52.28 | 548 |
2024-08-26 | $52.30 | $52.30 | $52.18 | $52.18 | $52.18 | 3,085 |
2024-08-23 | $52.31 | $52.36 | $52.27 | $52.36 | $52.36 | 4,198 |
2024-08-22 | $52.55 | $52.55 | $51.92 | $51.92 | $51.92 | 1,240 |
2024-08-21 | $52.28 | $52.46 | $52.28 | $52.46 | $52.46 | 477 |
2024-08-20 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 185 |
2024-08-19 | $51.77 | $52.10 | $51.73 | $52.10 | $52.10 | 1,278 |
2024-08-16 | $51.64 | $51.79 | $51.63 | $51.75 | $51.75 | 4,248 |
2024-08-15 | $51.68 | $51.69 | $51.68 | $51.69 | $51.69 | 966 |
2024-08-14 | $50.65 | $50.84 | $50.65 | $50.84 | $50.84 | 1,237 |
2024-08-13 | $50.25 | $50.66 | $50.25 | $50.66 | $50.66 | 785 |
2024-08-12 | $49.94 | $49.94 | $49.85 | $49.85 | $49.85 | 1,590 |
2024-08-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 115 |
2024-08-08 | $49.14 | $49.65 | $49.14 | $49.65 | $49.65 | 4,390 |
2024-08-07 | $49.48 | $49.48 | $48.47 | $48.47 | $48.47 | 336 |
2024-08-06 | $48.58 | $49.38 | $48.43 | $48.79 | $48.79 | 3,176 |
2024-08-05 | $47.94 | $48.62 | $46.97 | $48.34 | $48.34 | 6,068 |
2024-08-02 | $49.87 | $49.87 | $49.42 | $49.69 | $49.69 | 3,382 |
2024-08-01 | $52.26 | $52.26 | $50.64 | $50.68 | $50.68 | 2,804 |
2024-07-31 | $51.55 | $51.56 | $51.55 | $51.56 | $51.56 | 1,193 |
2024-07-30 | $50.34 | $50.44 | $50.34 | $50.44 | $50.44 | 1,283 |
2024-07-29 | $50.91 | $50.91 | $50.87 | $50.87 | $50.87 | 298 |
2024-07-26 | $50.82 | $50.82 | $50.80 | $50.80 | $50.80 | 388 |
2024-07-25 | $50.51 | $51.17 | $50.20 | $50.43 | $50.43 | 6,440 |
2024-07-24 | $51.36 | $51.36 | $50.60 | $50.60 | $50.60 | 1,310 |
2024-07-23 | $52.28 | $52.28 | $51.97 | $51.97 | $51.97 | 1,619 |
2024-07-22 | $51.86 | $51.97 | $51.75 | $51.97 | $51.97 | 1,062 |
2024-07-19 | $51.41 | $51.41 | $51.27 | $51.27 | $51.27 | 2,173 |
2024-07-18 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 522 |
2024-07-17 | $52.06 | $52.06 | $52.04 | $52.04 | $52.04 | 617 |
2024-07-16 | $53.19 | $53.19 | $53.07 | $53.16 | $53.16 | 797 |
2024-07-15 | $53.13 | $53.21 | $52.89 | $52.89 | $52.89 | 1,876 |
2024-07-12 | $52.63 | $53.06 | $52.60 | $52.86 | $52.86 | 2,393 |
2024-07-11 | $53.26 | $53.26 | $52.58 | $52.58 | $52.58 | 6,167 |
2024-07-10 | $52.90 | $53.03 | $52.77 | $53.03 | $53.03 | 6,337 |
2024-07-09 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 336 |
2024-07-08 | $52.72 | $52.93 | $52.49 | $52.54 | $52.54 | 2,037 |
2024-07-05 | $52.31 | $52.47 | $52.17 | $52.47 | $52.47 | 1,065 |
2024-07-03 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 382 |
2024-07-02 | $51.45 | $51.75 | $51.45 | $51.75 | $51.75 | 32,461 |
2024-07-01 | $51.42 | $51.49 | $51.36 | $51.49 | $51.49 | 38,341 |
2024-06-28 | $51.83 | $51.83 | $51.27 | $51.27 | $51.27 | 864 |
2024-06-27 | $51.53 | $51.53 | $51.51 | $51.51 | $51.51 | 820 |
2024-06-26 | $51.31 | $51.39 | $51.30 | $51.37 | $51.37 | 3,730 |
2024-06-25 | $51.10 | $51.21 | $51.10 | $51.21 | $51.21 | 1,538 |
2024-06-24 | $51.25 | $51.25 | $51.14 | $51.14 | $51.14 | 616 |
2024-06-21 | $51.22 | $51.26 | $51.20 | $51.26 | $51.22 | 1,164 |
2024-06-20 | $51.19 | $51.19 | $51.19 | $51.19 | $51.14 | 317 |
2024-06-18 | $51.09 | $51.21 | $51.09 | $51.21 | $51.16 | 1,200 |
2024-06-17 | $50.73 | $51.37 | $50.73 | $51.26 | $51.26 | 2,722 |
2024-06-14 | $50.71 | $50.74 | $50.69 | $50.74 | $50.74 | 963 |
2024-06-13 | $50.70 | $50.76 | $50.69 | $50.72 | $50.72 | 1,588 |
2024-06-12 | $50.80 | $50.84 | $50.79 | $50.79 | $50.79 | 637 |
2024-06-11 | $49.92 | $50.23 | $49.92 | $50.23 | $50.23 | 747 |
2024-06-10 | $49.71 | $49.90 | $49.71 | $49.90 | $49.90 | 477 |
2024-06-07 | $49.99 | $49.99 | $49.78 | $49.78 | $49.78 | 268 |
2024-06-06 | $49.84 | $49.84 | $49.78 | $49.78 | $49.78 | 861 |
2024-06-05 | $49.40 | $49.71 | $49.40 | $49.71 | $49.71 | 1,210 |
2024-06-04 | $48.97 | $49.12 | $48.94 | $49.09 | $49.09 | 2,259 |
2024-06-03 | $48.61 | $48.93 | $48.61 | $48.93 | $48.93 | 3,858 |
2024-05-31 | $48.15 | $48.69 | $48.15 | $48.69 | $48.69 | 2,475 |
2024-05-30 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 318 |
2024-05-29 | $48.92 | $49.22 | $48.92 | $49.10 | $49.10 | 394 |
2024-05-28 | $49.37 | $49.37 | $49.10 | $49.32 | $49.32 | 592 |
2024-05-24 | $49.16 | $49.21 | $49.16 | $49.21 | $49.21 | 557 |
2024-05-23 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 441 |
2024-05-22 | $49.22 | $49.22 | $49.02 | $49.10 | $49.10 | 1,264 |
2024-05-21 | $49.15 | $49.22 | $49.11 | $49.22 | $49.22 | 1,742 |
2024-05-20 | $49.12 | $49.15 | $49.10 | $49.12 | $49.12 | 2,874 |
2024-05-17 | $48.90 | $48.90 | $48.79 | $48.89 | $48.89 | 1,509 |
2024-05-16 | $49.08 | $49.10 | $48.96 | $48.96 | $48.96 | 1,222 |
2024-05-15 | $48.61 | $48.99 | $48.61 | $48.99 | $48.99 | 2,975 |
2024-05-14 | $48.12 | $48.34 | $48.12 | $48.33 | $48.33 | 2,885 |
2024-05-13 | $48.02 | $48.04 | $48.02 | $48.04 | $48.04 | 565 |
2024-05-10 | $47.97 | $48.02 | $47.90 | $48.00 | $48.00 | 3,698 |
2024-05-09 | $47.97 | $47.97 | $47.95 | $47.95 | $47.95 | 701 |
2024-05-08 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 148 |
2024-05-07 | $47.94 | $47.99 | $47.83 | $47.89 | $47.89 | 1,644 |
2024-05-06 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 178 |
2024-05-03 | $47.29 | $47.31 | $47.29 | $47.30 | $47.30 | 785 |
2024-05-02 | $46.57 | $46.57 | $46.49 | $46.55 | $46.55 | 1,202 |
2024-05-01 | $46.11 | $46.14 | $46.10 | $46.10 | $46.10 | 1,476 |
2024-04-30 | $46.55 | $46.55 | $46.20 | $46.20 | $46.20 | 880 |
2024-04-29 | $46.81 | $46.84 | $46.78 | $46.78 | $46.78 | 596 |
2024-04-26 | $46.70 | $46.73 | $46.70 | $46.73 | $46.73 | 269 |
2024-04-25 | $45.76 | $46.16 | $45.76 | $46.09 | $46.09 | 2,398 |
2024-04-24 | $46.50 | $46.55 | $46.40 | $46.55 | $46.55 | 1,126 |
2024-04-23 | $46.20 | $46.57 | $46.20 | $46.57 | $46.57 | 381 |
2024-04-22 | $45.65 | $46.09 | $45.65 | $45.96 | $45.96 | 2,233 |
2024-04-19 | $46.01 | $46.01 | $45.46 | $45.59 | $45.59 | 14,037 |
2024-04-18 | $46.15 | $46.15 | $46.09 | $46.09 | $46.09 | 368 |
2024-04-17 | $46.22 | $46.36 | $46.22 | $46.29 | $46.29 | 626 |
2024-04-16 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 110 |
2024-04-15 | $47.18 | $47.18 | $46.65 | $46.69 | $46.69 | 960 |
2024-04-12 | $47.36 | $47.36 | $47.26 | $47.29 | $47.29 | 1,766 |
2024-04-11 | $47.56 | $47.99 | $47.56 | $47.99 | $47.99 | 742 |
2024-04-10 | $47.52 | $47.56 | $47.52 | $47.56 | $47.56 | 780 |
2024-04-09 | $47.79 | $47.95 | $47.75 | $47.95 | $47.95 | 805 |
2024-04-08 | $47.91 | $47.91 | $47.84 | $47.84 | $47.84 | 266 |
2024-04-05 | $47.96 | $47.96 | $47.90 | $47.90 | $47.90 | 1,089 |
2024-04-04 | $47.60 | $47.60 | $47.32 | $47.32 | $47.32 | 482 |
2024-04-03 | $48.06 | $48.06 | $47.84 | $47.93 | $47.93 | 493 |
2024-04-02 | $48.20 | $48.20 | $47.68 | $47.82 | $47.82 | 8,005 |
2024-04-01 | $48.27 | $48.27 | $48.16 | $48.25 | $48.25 | 25,115 |
2024-03-28 | $48.37 | $48.43 | $48.35 | $48.43 | $48.43 | 1,300 |
2024-03-27 | $48.17 | $48.34 | $48.15 | $48.34 | $48.34 | 409 |
2024-03-26 | $48.01 | $48.01 | $47.84 | $47.84 | $47.84 | 656 |
2024-03-25 | $47.98 | $48.03 | $47.96 | $47.96 | $47.96 | 517 |
2024-03-22 | $48.14 | $48.14 | $48.14 | $48.14 | $48.10 | 227 |
2024-03-21 | $48.24 | $48.49 | $48.24 | $48.28 | $48.24 | 926 |
2024-03-20 | $47.72 | $48.07 | $47.72 | $48.07 | $48.03 | 674 |
2024-03-19 | $47.65 | $47.65 | $47.65 | $47.65 | $47.61 | 249 |
2024-03-18 | $47.43 | $47.43 | $47.32 | $47.32 | $47.28 | 350 |
2024-03-15 | $47.08 | $47.19 | $47.08 | $47.11 | $47.07 | 543 |
2024-03-14 | $47.48 | $47.48 | $47.40 | $47.40 | $47.36 | 401 |
2024-03-13 | $47.65 | $47.65 | $47.62 | $47.62 | $47.58 | 283 |
2024-03-12 | $47.39 | $47.75 | $47.39 | $47.75 | $47.71 | 489 |
2024-03-11 | $47.19 | $47.36 | $47.18 | $47.36 | $47.32 | 510 |
2024-03-08 | $47.55 | $47.55 | $47.30 | $47.30 | $47.30 | 614 |
2024-03-07 | $47.45 | $47.60 | $47.45 | $47.59 | $47.59 | 1,308 |
2024-03-06 | $47.15 | $47.25 | $47.15 | $47.25 | $47.25 | 568 |
2024-03-05 | $47.11 | $47.11 | $46.95 | $46.95 | $46.95 | 1,372 |
2024-03-04 | $47.51 | $47.57 | $47.47 | $47.47 | $47.47 | 2,141 |
2024-03-01 | $47.50 | $47.60 | $47.50 | $47.58 | $47.58 | 45,953 |
2024-02-29 | $47.09 | $47.20 | $46.98 | $47.20 | $47.20 | 1,920 |
2024-02-28 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 162 |
2024-02-27 | $47.04 | $47.08 | $46.93 | $47.08 | $47.08 | 606 |
2024-02-26 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 197 |
2024-02-23 | $47.43 | $47.43 | $47.22 | $47.22 | $47.22 | 920 |
2024-02-22 | $46.94 | $47.17 | $46.94 | $47.17 | $47.17 | 693 |
2024-02-21 | $45.90 | $46.02 | $45.85 | $46.02 | $46.02 | 3,396 |
2024-02-20 | $46.13 | $46.13 | $45.97 | $46.04 | $46.04 | 1,502 |
2024-02-16 | $46.60 | $46.60 | $46.33 | $46.33 | $46.33 | 805 |
2024-02-15 | $46.49 | $46.60 | $46.38 | $46.60 | $46.60 | 498 |
2024-02-14 | $46.26 | $46.49 | $46.26 | $46.49 | $46.49 | 517 |
2024-02-13 | $46.20 | $46.20 | $46.07 | $46.07 | $46.07 | 1,049 |
2024-02-12 | $47.02 | $47.02 | $46.76 | $46.76 | $46.76 | 477 |
2024-02-09 | $46.77 | $46.91 | $46.62 | $46.87 | $46.87 | 1,237 |
2024-02-08 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 112 |
2024-02-07 | $46.41 | $46.41 | $46.40 | $46.40 | $46.40 | 383 |
2024-02-06 | $45.99 | $45.99 | $45.90 | $45.97 | $45.97 | 1,451 |
2024-02-05 | $46.11 | $46.11 | $45.72 | $45.98 | $45.98 | 1,108 |
2024-02-02 | $45.66 | $46.07 | $45.66 | $46.07 | $46.07 | 782 |
2024-02-01 | $45.11 | $45.44 | $45.11 | $45.44 | $45.44 | 607 |
2024-01-31 | $45.37 | $45.37 | $44.92 | $44.92 | $44.92 | 225 |
2024-01-30 | $45.59 | $45.61 | $45.54 | $45.61 | $45.61 | 3,248 |
2024-01-29 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 269 |
2024-01-26 | $45.29 | $45.30 | $45.20 | $45.26 | $45.26 | 4,588 |
2024-01-25 | $45.09 | $45.24 | $45.09 | $45.23 | $45.23 | 505 |
2024-01-24 | $45.10 | $45.24 | $44.64 | $45.00 | $45.00 | 2,772 |
2024-01-23 | $45.01 | $45.01 | $44.96 | $44.96 | $44.96 | 624 |
2024-01-22 | $44.29 | $44.82 | $44.29 | $44.82 | $44.82 | 554 |
2024-01-19 | $44.58 | $44.69 | $44.54 | $44.69 | $44.69 | 543 |
2024-01-18 | $43.79 | $44.14 | $43.79 | $44.14 | $44.14 | 279 |
2024-01-17 | $43.55 | $43.75 | $43.55 | $43.75 | $43.75 | 2,324 |
2024-01-16 | $43.98 | $43.98 | $43.90 | $43.96 | $43.96 | 530 |
2024-01-12 | $44.12 | $44.15 | $44.11 | $44.15 | $44.15 | 2,445 |
2024-01-11 | $44.02 | $44.07 | $44.02 | $44.07 | $44.07 | 385 |
2024-01-10 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 187 |
2024-01-09 | $43.72 | $43.74 | $43.72 | $43.74 | $43.74 | 297 |
2024-01-08 | $43.15 | $43.77 | $43.15 | $43.77 | $43.77 | 451 |
2024-01-05 | $43.36 | $43.36 | $43.15 | $43.15 | $43.15 | 237 |
2024-01-04 | $43.42 | $43.42 | $43.09 | $43.09 | $43.09 | 837 |
2024-01-03 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 348 |
2024-01-02 | $43.56 | $43.68 | $43.56 | $43.68 | $43.68 | 813 |
2023-12-29 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 348 |
2023-12-28 | $44.00 | $44.15 | $44.00 | $44.10 | $44.10 | 402 |
2023-12-27 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 168 |
2023-12-26 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 64 |
2023-12-22 | $43.95 | $43.95 | $43.95 | $43.95 | $43.81 | 135 |
2023-12-21 | $43.48 | $43.77 | $43.48 | $43.77 | $43.64 | 1,867 |
2023-12-20 | $43.38 | $43.38 | $43.38 | $43.38 | $43.25 | 303 |
2023-12-19 | $43.64 | $43.98 | $43.64 | $43.98 | $43.85 | 628 |
2023-12-18 | $43.69 | $43.84 | $43.69 | $43.76 | $43.63 | 694 |
2023-12-15 | $43.89 | $43.89 | $43.66 | $43.66 | $43.53 | 491 |
2023-12-14 | $43.55 | $43.67 | $43.40 | $43.67 | $43.54 | 952 |
2023-12-13 | $42.83 | $43.48 | $42.83 | $43.48 | $43.35 | 2,585 |
2023-12-12 | $42.73 | $42.80 | $42.65 | $42.80 | $42.80 | 1,367 |
2023-12-11 | $42.56 | $42.61 | $42.56 | $42.61 | $42.61 | 341 |
2023-12-08 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 102 |
2023-12-07 | $42.19 | $42.23 | $42.19 | $42.23 | $42.23 | 313 |
2023-12-06 | $42.14 | $42.16 | $41.99 | $41.99 | $41.99 | 378 |
2023-12-05 | $42.10 | $42.14 | $41.97 | $42.04 | $42.04 | 1,790 |
2023-12-04 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 240 |
2023-12-01 | $41.87 | $42.36 | $41.87 | $42.36 | $42.36 | 575 |
2023-11-30 | $41.78 | $41.78 | $41.77 | $41.77 | $41.77 | 1,000 |
2023-11-29 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 110 |
2023-11-28 | $41.76 | $41.76 | $41.66 | $41.66 | $41.66 | 499 |
2023-11-27 | $41.73 | $41.73 | $41.69 | $41.69 | $41.69 | 464 |
2023-11-24 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 43 |
2023-11-22 | $41.63 | $41.65 | $41.59 | $41.65 | $41.65 | 513 |
2023-11-21 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 259 |
2023-11-20 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 163 |
2023-11-17 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 52 |
2023-11-16 | $41.12 | $41.20 | $41.12 | $41.20 | $41.20 | 531 |
2023-11-15 | $41.09 | $41.39 | $41.09 | $41.27 | $41.27 | 1,646 |
2023-11-14 | $41.16 | $41.16 | $41.11 | $41.13 | $41.13 | 1,826 |
2023-11-13 | $40.15 | $40.15 | $40.12 | $40.12 | $40.12 | 288 |
2023-11-10 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 91 |
2023-11-09 | $39.86 | $39.92 | $39.54 | $39.54 | $39.54 | 1,713 |
2023-11-08 | $39.80 | $39.86 | $39.80 | $39.86 | $39.86 | 166 |
2023-11-07 | $41.24 | $41.24 | $39.78 | $39.78 | $39.78 | 2,177 |
2023-11-06 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 31 |
2023-11-03 | $39.86 | $39.86 | $39.76 | $39.76 | $39.76 | 1,256 |
2023-11-02 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 49 |
2023-11-01 | $38.37 | $38.40 | $38.37 | $38.40 | $38.40 | 440 |
2023-10-31 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 45 |
2023-10-30 | $37.66 | $37.82 | $37.66 | $37.82 | $37.82 | 234 |
2023-10-27 | $37.48 | $37.64 | $37.32 | $37.41 | $37.41 | 697 |
2023-10-26 | $37.70 | $37.70 | $37.67 | $37.67 | $37.67 | 309 |
2023-10-25 | $38.04 | $38.04 | $37.75 | $37.75 | $37.75 | 626 |
2023-10-24 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 104 |
2023-10-23 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 35 |
2023-10-20 | $38.44 | $38.44 | $38.27 | $38.27 | $38.27 | 203 |
2023-10-19 | $39.19 | $39.24 | $38.78 | $38.78 | $38.78 | 603 |
2023-10-18 | $39.59 | $39.59 | $39.19 | $39.19 | $39.19 | 1,058 |
2023-10-17 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 63 |
2023-10-16 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 182 |
2023-10-13 | $39.36 | $39.36 | $39.32 | $39.32 | $39.32 | 148 |
2023-10-12 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 177 |
2023-10-11 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 192 |
2023-10-10 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 159 |
2023-10-09 | $38.99 | $39.65 | $38.99 | $39.65 | $39.65 | 1,439 |
2023-10-06 | $38.68 | $39.43 | $38.68 | $39.36 | $39.36 | 1,207 |
2023-10-05 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 44 |
2023-10-04 | $38.84 | $39.11 | $38.84 | $39.11 | $39.11 | 975 |
2023-10-03 | $38.94 | $38.94 | $38.77 | $38.77 | $38.77 | 413 |
2023-10-02 | $39.21 | $39.32 | $39.21 | $39.32 | $39.32 | 2,843 |
2023-09-29 | $39.86 | $39.86 | $39.48 | $39.48 | $39.48 | 445 |
2023-09-28 | $39.42 | $39.63 | $39.42 | $39.62 | $39.62 | 1,306 |
2023-09-27 | $39.33 | $39.33 | $39.29 | $39.29 | $39.29 | 513 |
2023-09-26 | $39.22 | $39.26 | $39.22 | $39.26 | $39.26 | 269 |
2023-09-25 | $39.73 | $39.91 | $39.73 | $39.91 | $39.84 | 2,006 |
2023-09-22 | $39.87 | $39.87 | $39.75 | $39.76 | $39.68 | 619 |
2023-09-21 | $40.00 | $40.00 | $39.85 | $39.85 | $39.78 | 354 |
2023-09-20 | $40.55 | $40.55 | $40.55 | $40.55 | $40.47 | 219 |
2023-09-19 | $40.76 | $40.76 | $40.76 | $40.76 | $40.69 | 87 |
2023-09-18 | $40.68 | $40.84 | $40.68 | $40.84 | $40.76 | 176 |
2023-09-15 | $41.23 | $41.23 | $40.80 | $40.80 | $40.73 | 519 |
2023-09-14 | $41.28 | $41.28 | $41.26 | $41.26 | $41.19 | 382 |
2023-09-13 | $40.87 | $40.87 | $40.87 | $40.87 | $40.80 | 171 |
2023-09-12 | $43.62 | $43.62 | $40.84 | $40.84 | $40.77 | 1,298 |
2023-09-11 | $40.98 | $40.98 | $40.98 | $40.98 | $40.91 | 1,143 |
2023-09-08 | $40.71 | $40.74 | $40.71 | $40.74 | $40.67 | 2,111 |
2023-09-07 | $40.79 | $40.82 | $40.79 | $40.82 | $40.74 | 278 |
2023-09-06 | $41.04 | $41.04 | $41.04 | $41.04 | $40.96 | 143 |
2023-09-05 | $41.68 | $41.68 | $41.64 | $41.64 | $41.56 | 395 |
2023-09-01 | $41.60 | $41.62 | $41.60 | $41.62 | $41.62 | 428 |
2023-08-31 | $41.53 | $41.54 | $41.47 | $41.47 | $41.47 | 1,640 |
2023-08-30 | $41.48 | $41.48 | $41.45 | $41.45 | $41.45 | 330 |
2023-08-29 | $41.01 | $41.29 | $41.01 | $41.29 | $41.29 | 324 |
2023-08-28 | $41.00 | $41.00 | $40.60 | $40.68 | $40.68 | 2,002 |
2023-08-25 | $40.26 | $40.55 | $40.24 | $40.43 | $40.43 | 1,827 |
2023-08-24 | $40.75 | $40.76 | $40.16 | $40.16 | $40.16 | 1,678 |
2023-08-23 | $40.49 | $40.65 | $40.49 | $40.57 | $40.57 | 436 |
2023-08-22 | $40.20 | $40.20 | $40.17 | $40.17 | $40.17 | 272 |
2023-08-21 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 54 |
2023-08-18 | $39.75 | $40.06 | $39.75 | $40.06 | $40.06 | 513 |
2023-08-17 | $40.35 | $40.35 | $40.01 | $40.02 | $40.02 | 375 |
2023-08-16 | $40.73 | $40.79 | $40.50 | $40.50 | $40.50 | 339 |
2023-08-15 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 33 |
2023-08-14 | $40.94 | $41.25 | $40.94 | $41.25 | $41.25 | 639 |
2023-08-11 | $40.99 | $41.07 | $40.99 | $41.07 | $41.07 | 185 |
2023-08-10 | $41.24 | $41.24 | $41.21 | $41.21 | $41.21 | 177 |
2023-08-09 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 99 |
2023-08-08 | $40.97 | $41.36 | $40.97 | $41.36 | $41.36 | 286 |
2023-08-07 | $41.51 | $41.55 | $41.47 | $41.55 | $41.55 | 277 |
2023-08-04 | $41.14 | $41.18 | $41.14 | $41.18 | $41.18 | 550 |
2023-08-03 | $41.20 | $41.36 | $41.18 | $41.34 | $41.34 | 889 |
2023-08-02 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 172 |
2023-08-01 | $41.89 | $41.96 | $41.89 | $41.96 | $41.96 | 918 |
2023-07-31 | $41.96 | $42.01 | $41.91 | $42.00 | $42.00 | 878 |
2023-07-28 | $41.83 | $41.93 | $41.74 | $41.90 | $41.90 | 3,083 |
2023-07-27 | $41.88 | $42.02 | $41.53 | $41.53 | $41.53 | 1,523 |
2023-07-26 | $41.75 | $41.78 | $41.69 | $41.78 | $41.78 | 719 |
2023-07-25 | $41.72 | $41.88 | $41.72 | $41.86 | $41.86 | 1,747 |
2023-07-24 | $41.52 | $41.60 | $41.52 | $41.60 | $41.60 | 409 |
2023-07-21 | $41.55 | $41.57 | $41.55 | $41.57 | $41.57 | 272 |
2023-07-20 | $41.56 | $41.56 | $41.46 | $41.46 | $41.46 | 238 |
2023-07-19 | $41.68 | $41.80 | $41.68 | $41.77 | $41.77 | 903 |
2023-07-18 | $41.88 | $41.88 | $41.59 | $41.71 | $41.71 | 534 |
2023-07-17 | $41.45 | $41.49 | $41.45 | $41.45 | $41.45 | 586 |
2023-07-14 | $41.27 | $41.27 | $41.14 | $41.22 | $41.22 | 581 |
2023-07-13 | $41.10 | $41.28 | $41.10 | $41.28 | $41.28 | 3,555 |
2023-07-12 | $41.00 | $41.05 | $40.92 | $40.97 | $40.97 | 2,254 |
2023-07-11 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 357 |
2023-07-10 | $40.36 | $40.44 | $40.32 | $40.44 | $40.44 | 981 |
2023-07-07 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 110 |
2023-07-06 | $40.29 | $40.29 | $40.15 | $40.15 | $40.15 | 215 |
2023-07-05 | $40.69 | $40.69 | $40.58 | $40.58 | $40.58 | 405 |
2023-07-03 | $40.68 | $40.82 | $40.68 | $40.82 | $40.82 | 640 |
2023-06-30 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 182 |
2023-06-29 | $39.99 | $40.30 | $39.99 | $40.30 | $40.30 | 290 |
2023-06-28 | $40.10 | $40.10 | $40.03 | $40.03 | $40.03 | 316 |
2023-06-27 | $39.85 | $40.19 | $39.76 | $40.19 | $40.19 | 780 |
2023-06-26 | $39.83 | $39.83 | $39.80 | $39.80 | $39.69 | 357 |
2023-06-23 | $39.76 | $39.76 | $39.76 | $39.76 | $39.66 | 224 |
2023-06-22 | $39.99 | $40.11 | $39.99 | $40.11 | $40.00 | 446 |
2023-06-21 | $40.09 | $40.09 | $40.03 | $40.03 | $39.93 | 288 |
2023-06-20 | $40.73 | $40.73 | $40.16 | $40.32 | $40.22 | 1,124 |
2023-06-16 | $41.44 | $41.44 | $40.62 | $40.62 | $40.62 | 1,057 |
2023-06-15 | $40.57 | $40.73 | $40.56 | $40.73 | $40.73 | 647 |
2023-06-14 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 302 |
2023-06-13 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 341 |
2023-06-12 | $39.73 | $39.99 | $39.73 | $39.99 | $39.99 | 932 |
2023-06-09 | $39.79 | $39.79 | $39.51 | $39.52 | $39.52 | 1,281 |
2023-06-08 | $39.42 | $39.60 | $39.42 | $39.56 | $39.56 | 2,803 |
2023-06-07 | $39.63 | $39.63 | $39.36 | $39.36 | $39.36 | 1,479 |
2023-06-06 | $39.48 | $39.56 | $39.41 | $39.56 | $39.56 | 3,261 |
2023-06-05 | $39.50 | $39.50 | $39.44 | $39.47 | $39.47 | 1,400 |
2023-06-02 | $39.48 | $39.66 | $39.48 | $39.66 | $39.66 | 412 |
2023-06-01 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 29 |
2023-05-31 | $38.58 | $38.58 | $38.46 | $38.57 | $38.57 | 5,162 |
2023-05-30 | $39.48 | $39.48 | $38.82 | $38.82 | $38.82 | 979 |
2023-05-26 | $38.83 | $38.91 | $38.83 | $38.91 | $38.91 | 245 |
2023-05-25 | $38.39 | $38.44 | $38.39 | $38.42 | $38.42 | 3,298 |
2023-05-24 | $38.40 | $38.40 | $38.21 | $38.21 | $38.21 | 309 |
2023-05-23 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 56 |
2023-05-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 65 |
2023-05-19 | $38.83 | $38.95 | $38.83 | $38.95 | $38.95 | 146 |
2023-05-18 | $38.75 | $39.06 | $38.75 | $39.06 | $39.06 | 365 |
2023-05-17 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 233 |
2023-05-16 | $38.39 | $38.39 | $38.24 | $38.24 | $38.24 | 551 |
2023-05-15 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 52 |
2023-05-12 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 112 |
2023-05-11 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 29 |
2023-05-10 | $38.46 | $38.56 | $38.46 | $38.55 | $38.55 | 683 |
2023-05-09 | $38.36 | $38.42 | $38.36 | $38.42 | $38.42 | 591 |
2023-05-08 | $38.43 | $38.44 | $38.43 | $38.44 | $38.44 | 194 |
2023-05-05 | $38.57 | $38.57 | $38.52 | $38.52 | $38.52 | 352 |
2023-05-04 | $37.95 | $37.95 | $37.93 | $37.93 | $37.93 | 134 |
2023-05-03 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 1,033 |
2023-05-02 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 16 |
2023-05-01 | $38.71 | $38.81 | $38.69 | $38.69 | $38.69 | 2,186 |
2023-04-28 | $38.41 | $38.68 | $38.41 | $38.68 | $38.68 | 251 |
2023-04-27 | $38.02 | $38.30 | $38.02 | $38.30 | $38.30 | 505 |
2023-04-26 | $37.62 | $37.62 | $37.57 | $37.57 | $37.57 | 1,836 |
2023-04-25 | $38.08 | $38.08 | $37.73 | $37.73 | $37.73 | 2,577 |
2023-04-24 | $38.39 | $38.41 | $38.39 | $38.41 | $38.41 | 469 |
2023-04-21 | $38.36 | $38.36 | $38.30 | $38.35 | $38.35 | 296 |
2023-04-20 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 253 |
2023-04-19 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 34 |
2023-04-18 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 93 |
2023-04-17 | $38.51 | $38.53 | $38.51 | $38.53 | $38.53 | 489 |
2023-04-14 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 115 |
2023-04-13 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 302 |
2023-04-12 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 56 |
2023-04-11 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 27 |
2023-04-10 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 84 |
2023-04-06 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 69 |
2023-04-05 | $38.03 | $38.03 | $37.87 | $37.98 | $37.98 | 412 |
2023-04-04 | $38.54 | $38.54 | $38.13 | $38.13 | $38.13 | 416 |
2023-04-03 | $38.35 | $38.54 | $38.35 | $38.54 | $38.54 | 576 |
2023-03-31 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 89 |
2023-03-30 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 286 |
2023-03-29 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 49 |
2023-03-28 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 113 |
2023-03-27 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 84 |
2023-03-24 | $37.03 | $37.03 | $37.03 | $37.03 | $37.00 | 77 |
2023-03-23 | $37.28 | $37.28 | $36.97 | $36.97 | $36.93 | 801 |
2023-03-22 | $36.90 | $36.90 | $36.90 | $36.90 | $36.86 | 165 |
2023-03-21 | $37.26 | $37.39 | $37.26 | $37.39 | $37.35 | 259 |
2023-03-20 | $36.97 | $36.97 | $36.97 | $36.97 | $36.94 | 36 |
2023-03-17 | $36.57 | $36.60 | $36.57 | $36.60 | $36.56 | 137 |
2023-03-16 | $36.25 | $36.99 | $36.25 | $36.99 | $36.96 | 308 |
2023-03-15 | $36.30 | $36.30 | $36.30 | $36.30 | $36.27 | 26 |
2023-03-14 | $36.77 | $36.77 | $36.77 | $36.77 | $36.73 | 137 |
2023-03-13 | $36.27 | $36.27 | $36.27 | $36.27 | $36.24 | 125 |
2023-03-10 | $36.96 | $36.96 | $36.29 | $36.29 | $36.25 | 119 |
2023-03-09 | $37.09 | $37.09 | $36.93 | $36.93 | $36.90 | 150 |
2023-03-08 | $37.40 | $37.51 | $37.40 | $37.49 | $37.46 | 980 |
2023-03-07 | $37.62 | $37.62 | $37.38 | $37.38 | $37.35 | 167 |
2023-03-06 | $38.14 | $38.15 | $37.92 | $37.92 | $37.88 | 349 |
2023-03-03 | $37.80 | $37.98 | $37.80 | $37.98 | $37.95 | 187 |
2023-03-02 | $37.51 | $37.51 | $37.51 | $37.51 | $37.48 | 182 |
2023-03-01 | $37.16 | $37.28 | $37.16 | $37.28 | $37.24 | 578 |
2023-02-28 | $37.35 | $37.35 | $37.35 | $37.35 | $37.32 | 107 |
2023-02-27 | $37.63 | $37.63 | $37.41 | $37.41 | $37.38 | 670 |
2023-02-24 | $37.32 | $37.32 | $37.32 | $37.32 | $37.28 | 46 |
2023-02-23 | $37.60 | $37.64 | $37.60 | $37.64 | $37.60 | 536 |
2023-02-22 | $37.43 | $37.43 | $37.43 | $37.43 | $37.39 | 306 |
2023-02-21 | $37.96 | $37.96 | $37.53 | $37.53 | $37.50 | 1,155 |
2023-02-17 | $38.35 | $38.35 | $38.35 | $38.35 | $38.31 | 28 |
2023-02-16 | $38.54 | $38.54 | $38.54 | $38.54 | $38.50 | 284 |
2023-02-15 | $38.64 | $38.87 | $38.64 | $38.87 | $38.83 | 190 |
2023-02-14 | $38.73 | $38.77 | $38.73 | $38.77 | $38.74 | 270 |
2023-02-13 | $38.50 | $38.71 | $38.50 | $38.71 | $38.67 | 492 |
2023-02-10 | $38.00 | $38.28 | $38.00 | $38.28 | $38.28 | 207 |
2023-02-09 | $38.41 | $38.41 | $38.16 | $38.16 | $38.16 | 535 |
2023-02-08 | $38.82 | $38.82 | $38.48 | $38.48 | $38.48 | 170 |
2023-02-07 | $38.40 | $38.89 | $38.39 | $38.89 | $38.89 | 1,226 |
2023-02-06 | $38.49 | $38.49 | $38.48 | $38.48 | $38.48 | 213 |
2023-02-03 | $38.86 | $38.90 | $38.83 | $38.84 | $38.84 | 675 |
2023-02-02 | $39.26 | $39.26 | $39.20 | $39.21 | $39.21 | 1,282 |
2023-02-01 | $38.32 | $38.80 | $38.21 | $38.80 | $38.80 | 640 |
2023-01-31 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 167 |
2023-01-30 | $38.04 | $38.04 | $37.66 | $37.66 | $37.66 | 1,132 |
2023-01-27 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 64 |
2023-01-26 | $37.93 | $38.08 | $37.93 | $38.08 | $38.08 | 298 |
2023-01-25 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 99 |
2023-01-24 | $37.48 | $37.57 | $37.48 | $37.57 | $37.57 | 335 |
2023-01-23 | $37.41 | $37.58 | $37.41 | $37.58 | $37.58 | 136 |
2023-01-20 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 97 |
2023-01-19 | $36.39 | $36.54 | $36.36 | $36.36 | $36.36 | 1,360 |
2023-01-18 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 69 |
2023-01-17 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 138 |
2023-01-13 | $37.09 | $37.27 | $37.09 | $37.27 | $37.27 | 377 |
2023-01-12 | $37.15 | $37.15 | $37.10 | $37.10 | $37.10 | 363 |
2023-01-11 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 707 |
2023-01-10 | $36.40 | $36.45 | $36.40 | $36.45 | $36.45 | 357 |
2023-01-09 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 97 |
2023-01-06 | $35.72 | $36.25 | $35.72 | $36.25 | $36.25 | 163 |
2023-01-05 | $35.50 | $35.50 | $35.38 | $35.38 | $35.38 | 400 |
2023-01-04 | $35.92 | $35.92 | $35.68 | $35.68 | $35.68 | 805 |
2023-01-03 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 389 |
2022-12-30 | $35.55 | $35.71 | $35.55 | $35.71 | $35.71 | 252 |
2022-12-29 | $35.62 | $35.87 | $35.59 | $35.87 | $35.87 | 694 |
2022-12-28 | $35.16 | $35.24 | $35.16 | $35.24 | $35.24 | 172 |
2022-12-27 | $35.73 | $35.73 | $35.71 | $35.71 | $35.71 | 670 |
2022-12-23 | $35.58 | $35.95 | $35.58 | $35.95 | $35.83 | 1,005 |
2022-12-22 | $35.66 | $35.76 | $35.44 | $35.76 | $35.64 | 353 |
2022-12-21 | $36.32 | $36.32 | $36.32 | $36.32 | $36.20 | 71 |
2022-12-20 | $35.77 | $35.78 | $35.77 | $35.78 | $35.66 | 546 |
2022-12-19 | $35.72 | $35.77 | $35.72 | $35.77 | $35.65 | 367 |
2022-12-16 | $35.51 | $36.19 | $35.51 | $36.13 | $36.00 | 679 |
2022-12-15 | $36.42 | $36.42 | $36.42 | $36.42 | $36.30 | 159 |
2022-12-14 | $37.39 | $37.46 | $37.39 | $37.46 | $37.34 | 253 |
2022-12-13 | $37.61 | $37.61 | $37.61 | $37.61 | $37.48 | 237 |
2022-12-12 | $37.23 | $37.34 | $37.23 | $37.34 | $37.21 | 176 |
2022-12-09 | $36.91 | $36.91 | $36.91 | $36.91 | $36.79 | 24 |
2022-12-08 | $37.29 | $37.29 | $37.29 | $37.29 | $37.17 | 117 |
2022-12-07 | $37.01 | $37.01 | $37.01 | $37.01 | $36.89 | 70 |
2022-12-06 | $36.92 | $36.92 | $36.92 | $36.92 | $36.80 | 120 |
2022-12-05 | $37.41 | $37.41 | $37.41 | $37.41 | $37.29 | 150 |
2022-12-02 | $37.91 | $38.11 | $37.91 | $38.11 | $37.98 | 415 |
2022-12-01 | $38.36 | $38.36 | $38.10 | $38.16 | $38.03 | 386 |
2022-11-30 | $37.51 | $38.15 | $37.51 | $38.15 | $38.02 | 363 |
2022-11-29 | $37.24 | $37.24 | $37.24 | $37.24 | $37.11 | 34 |
2022-11-28 | $37.22 | $37.22 | $37.22 | $37.22 | $37.09 | 65 |
2022-11-25 | $37.76 | $37.76 | $37.76 | $37.76 | $37.64 | 38 |
2022-11-23 | $37.68 | $37.68 | $37.68 | $37.68 | $37.55 | 112 |
2022-11-22 | $37.44 | $37.51 | $37.44 | $37.51 | $37.51 | 233 |
2022-11-21 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 44 |
2022-11-18 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 79 |
2022-11-17 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 312 |
2022-11-16 | $36.99 | $37.09 | $36.97 | $37.08 | $37.08 | 2,317 |
2022-11-15 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 56 |
2022-11-14 | $37.17 | $37.45 | $36.96 | $36.96 | $36.96 | 22,678 |
2022-11-11 | $37.26 | $37.35 | $37.06 | $37.28 | $37.28 | 2,963 |
2022-11-10 | $36.78 | $37.20 | $36.78 | $37.14 | $37.14 | 2,175 |
2022-11-09 | $35.95 | $36.06 | $35.55 | $35.55 | $35.55 | 8,191 |
2022-11-08 | $36.36 | $36.36 | $36.16 | $36.16 | $36.16 | 443 |
2022-11-07 | $35.59 | $35.90 | $35.59 | $35.90 | $35.90 | 1,028 |
2022-11-04 | $35.46 | $35.58 | $35.46 | $35.58 | $35.58 | 247 |
2022-11-03 | $35.24 | $35.38 | $35.24 | $35.24 | $35.24 | 412 |
2022-11-02 | $36.15 | $36.58 | $35.55 | $35.55 | $35.55 | 360 |
2022-11-01 | $36.38 | $36.38 | $36.27 | $36.33 | $36.33 | 794 |
2022-10-31 | $36.40 | $36.47 | $36.39 | $36.39 | $36.39 | 1,521 |
2022-10-28 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 79 |
2022-10-27 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 17 |
2022-10-26 | $35.53 | $35.84 | $35.53 | $35.84 | $35.84 | 681 |
2022-10-25 | $35.30 | $35.82 | $35.30 | $35.82 | $35.82 | 995 |
2022-10-24 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 111 |
2022-10-21 | $34.00 | $34.82 | $34.00 | $34.82 | $34.82 | 1,113 |
2022-10-20 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 109 |
2022-10-19 | $34.26 | $34.41 | $34.26 | $34.41 | $34.41 | 131 |
2022-10-18 | $34.94 | $34.94 | $34.75 | $34.75 | $34.75 | 417 |
2022-10-17 | $34.36 | $34.36 | $34.35 | $34.35 | $34.35 | 316 |
2022-10-14 | $34.44 | $34.44 | $33.56 | $33.56 | $33.56 | 322 |
2022-10-13 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 254 |
2022-10-12 | $33.82 | $33.82 | $33.64 | $33.64 | $33.64 | 1,248 |
2022-10-11 | $33.69 | $33.83 | $33.69 | $33.83 | $33.83 | 605 |
2022-10-10 | $34.21 | $34.21 | $33.97 | $33.99 | $33.99 | 303 |
2022-10-07 | $34.64 | $34.64 | $34.16 | $34.16 | $34.16 | 184 |
2022-10-06 | $35.12 | $35.27 | $35.06 | $35.06 | $35.06 | 3,274 |
2022-10-05 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 105 |
2022-10-04 | $35.17 | $35.59 | $35.17 | $35.59 | $35.59 | 1,547 |
2022-10-03 | $34.05 | $34.64 | $34.05 | $34.57 | $34.57 | 937 |
2022-09-30 | $34.28 | $34.28 | $33.58 | $33.58 | $33.58 | 571 |
2022-09-29 | $33.80 | $33.99 | $33.80 | $33.99 | $33.99 | 465 |
2022-09-28 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 423 |
2022-09-27 | $33.83 | $33.96 | $33.83 | $33.96 | $33.96 | 460 |
2022-09-26 | $34.56 | $34.56 | $34.02 | $34.02 | $34.02 | 2,132 |
2022-09-23 | $34.44 | $34.68 | $34.44 | $34.68 | $34.68 | 726 |
2022-09-22 | $35.48 | $35.48 | $35.33 | $35.33 | $35.33 | 953 |
2022-09-21 | $36.39 | $36.39 | $35.73 | $35.73 | $35.73 | 570 |
2022-09-20 | $36.06 | $36.15 | $36.06 | $36.15 | $36.15 | 780 |
2022-09-19 | $36.36 | $36.65 | $36.36 | $36.65 | $36.65 | 3,222 |
2022-09-16 | $35.99 | $36.22 | $35.99 | $36.14 | $36.14 | 7,912 |
2022-09-15 | $36.82 | $36.82 | $36.33 | $36.36 | $36.36 | 1,773 |
2022-09-14 | $36.60 | $36.80 | $36.60 | $36.80 | $36.80 | 641 |
2022-09-13 | $37.33 | $37.33 | $36.57 | $36.57 | $36.57 | 837 |
2022-09-12 | $38.00 | $38.07 | $38.00 | $38.07 | $38.07 | 332 |
2022-09-09 | $37.73 | $37.74 | $37.73 | $37.74 | $37.74 | 484 |
2022-09-08 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 175 |
2022-09-07 | $36.96 | $37.01 | $36.95 | $36.98 | $36.98 | 1,061 |
2022-09-06 | $36.11 | $36.41 | $36.11 | $36.27 | $36.27 | 3,744 |
2022-09-02 | $37.02 | $37.02 | $36.41 | $36.41 | $36.41 | 591 |
2022-09-01 | $36.41 | $36.71 | $36.24 | $36.71 | $36.71 | 1,935 |
2022-08-31 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 991 |
2022-08-30 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 307 |
2022-08-29 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 373 |
2022-08-26 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 185 |
2022-08-25 | $38.62 | $38.78 | $38.62 | $38.78 | $38.78 | 432 |
2022-08-24 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 507 |
2022-08-23 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 846 |
2022-08-22 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 1,533 |
2022-08-19 | $39.14 | $39.14 | $38.99 | $39.03 | $39.03 | 614 |
2022-08-18 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 928 |
2022-08-17 | $39.40 | $39.40 | $39.33 | $39.33 | $39.33 | 441 |
2022-08-16 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 442 |
2022-08-15 | $39.06 | $39.58 | $39.06 | $39.58 | $39.58 | 223 |
2022-08-12 | $38.96 | $39.37 | $38.95 | $39.37 | $39.37 | 3,543 |
2022-08-11 | $38.78 | $38.78 | $38.75 | $38.75 | $38.75 | 781 |
2022-08-10 | $38.63 | $38.78 | $38.63 | $38.78 | $38.78 | 2,561 |
2022-08-09 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 338 |
2022-08-08 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 427 |
2022-08-05 | $38.04 | $38.15 | $38.04 | $38.15 | $38.15 | 889 |
2022-08-04 | $38.11 | $38.27 | $37.85 | $38.24 | $38.24 | 4,260 |
2022-08-03 | $37.88 | $38.20 | $37.88 | $38.15 | $38.15 | 2,111 |
2022-08-02 | $37.98 | $37.98 | $37.74 | $37.74 | $37.74 | 1,183 |
2022-08-01 | $37.89 | $38.22 | $37.89 | $38.12 | $38.12 | 2,672 |
2022-07-29 | $37.89 | $37.89 | $37.42 | $37.42 | $37.42 | 1,141 |
2022-07-28 | $37.65 | $37.65 | $37.64 | $37.64 | $37.64 | 932 |
2022-07-27 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 478 |
2022-07-26 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 516 |
2022-07-25 | $36.75 | $36.77 | $36.75 | $36.77 | $36.77 | 991 |
2022-07-22 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 51 |
2022-07-21 | $36.72 | $36.72 | $36.56 | $36.56 | $36.56 | 461 |
2022-07-20 | $36.51 | $36.61 | $36.51 | $36.57 | $36.57 | 4,325 |
2022-07-19 | $36.09 | $36.48 | $36.09 | $36.48 | $36.48 | 588 |
2022-07-18 | $36.04 | $36.07 | $35.47 | $35.58 | $35.58 | 3,547 |
2022-07-15 | $35.70 | $35.70 | $35.59 | $35.59 | $35.59 | 1,589 |
2022-07-14 | $35.00 | $35.19 | $34.95 | $35.19 | $35.19 | 769 |
2022-07-13 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 870 |
2022-07-12 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 1,143 |
2022-07-11 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 435 |
2022-07-08 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 512 |
2022-07-07 | $35.86 | $36.22 | $35.86 | $36.22 | $36.22 | 606 |
2022-07-06 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 745 |
2022-07-05 | $35.03 | $35.60 | $34.85 | $35.60 | $35.60 | 2,193 |
2022-07-01 | $35.34 | $35.91 | $35.11 | $35.81 | $35.81 | 22,213 |
2022-06-30 | $35.45 | $35.51 | $35.25 | $35.25 | $35.25 | 3,272 |
2022-06-29 | $35.65 | $35.65 | $35.43 | $35.53 | $35.53 | 964 |
2022-06-28 | $36.50 | $36.50 | $35.71 | $35.71 | $35.71 | 1,100 |
2022-06-27 | $36.07 | $36.10 | $36.01 | $36.10 | $36.10 | 3,560 |
2022-06-24 | $35.94 | $36.05 | $35.94 | $36.05 | $36.05 | 823 |
2022-06-23 | $35.00 | $35.01 | $34.87 | $35.00 | $34.92 | 3,920 |
2022-06-22 | $34.74 | $35.08 | $34.74 | $34.97 | $34.89 | 5,609 |
2022-06-21 | $34.83 | $34.92 | $34.58 | $34.67 | $34.59 | 4,049 |
2022-06-17 | $34.13 | $34.51 | $33.81 | $33.90 | $33.82 | 19,176 |
2022-06-16 | $34.51 | $34.51 | $34.21 | $34.21 | $34.13 | 978 |
2022-06-15 | $35.67 | $35.67 | $35.13 | $35.50 | $35.42 | 2,331 |
2022-06-14 | $35.19 | $35.19 | $35.19 | $35.19 | $35.11 | 956 |
2022-06-13 | $36.07 | $36.07 | $35.29 | $35.29 | $35.21 | 950 |
2022-06-10 | $37.01 | $37.01 | $36.89 | $36.89 | $36.81 | 729 |
2022-06-09 | $38.01 | $38.01 | $38.01 | $38.01 | $37.92 | 458 |
2022-06-08 | $39.24 | $39.24 | $38.78 | $38.80 | $38.71 | 3,576 |
2022-06-07 | $39.09 | $39.21 | $39.09 | $39.21 | $39.12 | 1,130 |
2022-06-06 | $39.34 | $39.34 | $38.92 | $38.96 | $38.87 | 2,431 |
2022-06-03 | $38.89 | $38.89 | $38.78 | $38.82 | $38.73 | 2,332 |
2022-06-02 | $38.52 | $39.39 | $38.50 | $39.39 | $39.30 | 12,010 |
2022-06-01 | $38.82 | $39.03 | $38.12 | $38.26 | $38.17 | 8,991 |
2022-05-31 | $39.00 | $39.24 | $39.00 | $39.02 | $38.93 | 2,951 |
2022-05-27 | $38.54 | $39.25 | $38.54 | $39.25 | $39.16 | 1,482 |
2022-05-26 | $38.22 | $38.44 | $38.22 | $38.44 | $38.35 | 195 |
2022-05-25 | $37.71 | $37.71 | $37.67 | $37.67 | $37.59 | 521 |
2022-05-24 | $37.29 | $37.29 | $37.29 | $37.29 | $37.20 | 415 |
2022-05-23 | $37.25 | $37.50 | $37.25 | $37.50 | $37.41 | 1,266 |
2022-05-20 | $36.93 | $36.95 | $36.92 | $36.92 | $36.84 | 762 |
2022-05-19 | $36.86 | $37.05 | $36.86 | $36.95 | $36.86 | 2,085 |
2022-05-18 | $38.09 | $38.09 | $37.01 | $37.02 | $36.94 | 4,401 |
2022-05-17 | $38.36 | $38.51 | $38.36 | $38.51 | $38.42 | 1,112 |
2022-05-16 | $37.83 | $37.83 | $37.83 | $37.83 | $37.74 | 322 |
2022-05-13 | $37.91 | $37.93 | $37.90 | $37.91 | $37.82 | 1,701 |
2022-05-12 | $36.79 | $37.08 | $36.79 | $37.06 | $36.98 | 1,305 |
2022-05-11 | $37.58 | $37.91 | $37.18 | $37.18 | $37.10 | 797 |
2022-05-10 | $38.28 | $38.28 | $37.50 | $37.70 | $37.62 | 2,018 |
2022-05-09 | $38.16 | $38.16 | $37.77 | $37.77 | $37.69 | 1,192 |
2022-05-06 | $39.00 | $39.00 | $38.87 | $38.87 | $38.79 | 959 |
2022-05-05 | $39.57 | $39.57 | $39.00 | $39.04 | $38.95 | 1,890 |
2022-05-04 | $39.22 | $40.03 | $39.12 | $40.03 | $39.94 | 2,007 |
2022-05-03 | $38.97 | $39.26 | $38.97 | $39.24 | $39.15 | 1,778 |
2022-05-02 | $38.62 | $38.86 | $37.98 | $38.86 | $38.77 | 21,055 |
2022-04-29 | $39.93 | $39.95 | $38.68 | $38.68 | $38.60 | 1,758 |
2022-04-28 | $39.20 | $40.10 | $39.20 | $40.10 | $40.01 | 2,743 |
2022-04-27 | $39.21 | $39.61 | $39.18 | $39.18 | $39.09 | 5,826 |
2022-04-26 | $39.96 | $39.97 | $39.21 | $39.21 | $39.12 | 10,193 |
2022-04-25 | $39.93 | $40.15 | $39.16 | $40.15 | $40.06 | 13,700 |
2022-04-22 | $40.91 | $40.91 | $40.14 | $40.14 | $40.05 | 10,630 |
2022-04-21 | $42.03 | $42.14 | $41.34 | $41.34 | $41.25 | 9,223 |
2022-04-20 | $41.94 | $42.32 | $41.68 | $41.75 | $41.66 | 9,050 |
2022-04-19 | $41.26 | $41.94 | $41.26 | $41.94 | $41.85 | 10,140 |
2022-04-18 | $41.02 | $41.32 | $40.97 | $41.20 | $41.11 | 24,969 |
2022-04-14 | $41.65 | $41.70 | $41.26 | $41.26 | $41.17 | 6,041 |
2022-04-13 | $41.17 | $41.81 | $41.17 | $41.81 | $41.71 | 6,797 |
2022-04-12 | $41.30 | $41.30 | $41.28 | $41.28 | $41.19 | 491 |
2022-04-11 | $41.70 | $41.70 | $41.49 | $41.49 | $41.39 | 1,458 |
2022-04-08 | $42.11 | $42.11 | $42.11 | $42.11 | $42.02 | 769 |
2022-04-07 | $41.84 | $42.26 | $41.84 | $42.26 | $42.17 | 2,837 |
2022-04-06 | $42.00 | $42.00 | $41.83 | $41.88 | $41.79 | 9,770 |
2022-04-05 | $42.93 | $43.01 | $42.23 | $42.23 | $42.14 | 7,368 |
2022-04-04 | $42.53 | $42.93 | $42.53 | $42.93 | $42.83 | 22,836 |
2022-04-01 | $42.54 | $42.68 | $42.46 | $42.54 | $42.44 | 5,895 |
2022-03-31 | $43.14 | $43.23 | $42.53 | $42.53 | $42.44 | 4,084 |
2022-03-30 | $43.26 | $43.31 | $43.14 | $43.14 | $43.04 | 1,618 |
2022-03-29 | $43.05 | $43.46 | $43.05 | $43.42 | $43.32 | 4,512 |
2022-03-28 | $42.42 | $42.67 | $42.42 | $42.67 | $42.57 | 1,294 |
2022-03-25 | $42.40 | $42.47 | $42.26 | $42.35 | $42.26 | 1,118 |
2022-03-24 | $42.02 | $42.33 | $41.90 | $42.33 | $42.23 | 1,142 |
2022-03-23 | $42.11 | $42.18 | $41.81 | $41.81 | $41.71 | 1,231 |
2022-03-22 | $41.96 | $42.48 | $41.96 | $42.48 | $42.37 | 3,380 |
2022-03-21 | $41.81 | $41.95 | $41.81 | $41.95 | $41.85 | 625 |
2022-03-18 | $41.49 | $42.19 | $41.49 | $42.19 | $42.09 | 1,325 |
2022-03-17 | $40.98 | $41.50 | $40.98 | $41.50 | $41.40 | 3,047 |
2022-03-16 | $40.70 | $40.99 | $40.29 | $40.99 | $40.89 | 2,355 |
2022-03-15 | $39.92 | $39.93 | $39.92 | $39.93 | $39.84 | 882 |
2022-03-14 | $39.49 | $39.49 | $38.85 | $39.08 | $38.99 | 8,658 |
2022-03-11 | $40.10 | $40.10 | $39.36 | $39.36 | $39.26 | 962 |
2022-03-10 | $39.69 | $39.87 | $39.41 | $39.87 | $39.78 | 1,147 |
2022-03-09 | $39.89 | $40.08 | $39.89 | $40.08 | $39.98 | 982 |
2022-03-08 | $39.43 | $39.92 | $39.09 | $39.09 | $39.00 | 1,343 |
2022-03-07 | $40.41 | $40.41 | $39.43 | $39.43 | $39.34 | 2,965 |
2022-03-04 | $40.41 | $40.74 | $40.41 | $40.74 | $40.65 | 1,120 |
2022-03-03 | $41.39 | $41.39 | $41.01 | $41.01 | $40.91 | 1,482 |
2022-03-02 | $40.75 | $41.50 | $40.75 | $41.40 | $41.31 | 3,315 |
2022-03-01 | $40.52 | $40.91 | $40.50 | $40.62 | $40.52 | 4,087 |
2022-02-28 | $40.92 | $40.93 | $40.49 | $40.92 | $40.82 | 1,905 |
2022-02-25 | $40.60 | $41.11 | $40.37 | $41.11 | $41.01 | 1,121 |
2022-02-24 | $38.61 | $40.29 | $38.61 | $40.29 | $40.20 | 2,763 |
2022-02-23 | $39.44 | $39.44 | $39.44 | $39.44 | $39.35 | 596 |
2022-02-22 | $40.07 | $40.65 | $40.00 | $40.18 | $40.08 | 7,014 |
2022-02-18 | $40.90 | $40.98 | $40.00 | $40.07 | $39.97 | 19,015 |
2022-02-17 | $41.31 | $41.31 | $40.94 | $40.94 | $40.84 | 3,034 |
2022-02-16 | $41.78 | $41.78 | $41.78 | $41.78 | $41.68 | 167 |
2022-02-15 | $41.78 | $41.84 | $41.78 | $41.81 | $41.71 | 1,560 |
2022-02-14 | $41.30 | $41.45 | $41.19 | $41.23 | $41.13 | 1,854 |
2022-02-11 | $42.28 | $42.28 | $41.51 | $41.51 | $41.41 | 2,334 |
2022-02-10 | $42.67 | $42.84 | $42.30 | $42.30 | $42.20 | 1,167 |
2022-02-09 | $43.05 | $43.05 | $43.05 | $43.05 | $42.95 | 396 |
2022-02-08 | $41.85 | $42.50 | $41.85 | $42.47 | $42.37 | 12,992 |
2022-02-07 | $42.40 | $42.40 | $42.00 | $42.00 | $41.90 | 4,149 |
2022-02-04 | $42.00 | $42.59 | $41.86 | $42.29 | $42.19 | 6,987 |
2022-02-03 | $42.28 | $42.62 | $42.11 | $42.11 | $42.01 | 4,461 |
2022-02-02 | $42.77 | $43.02 | $42.74 | $43.02 | $42.92 | 5,607 |
2022-02-01 | $42.05 | $42.62 | $41.95 | $42.62 | $42.52 | 5,795 |
2022-01-31 | $41.39 | $42.30 | $41.39 | $42.30 | $42.20 | 2,873 |
2022-01-28 | $39.40 | $40.96 | $39.40 | $40.96 | $40.86 | 4,477 |
2022-01-27 | $40.63 | $40.89 | $39.25 | $39.41 | $39.32 | 14,410 |
2022-01-26 | $41.16 | $41.20 | $40.25 | $40.31 | $40.21 | 2,234 |
2022-01-25 | $40.93 | $40.93 | $40.23 | $40.50 | $40.40 | 4,090 |
2022-01-24 | $40.69 | $41.48 | $39.50 | $41.48 | $41.38 | 8,195 |
2022-01-21 | $41.85 | $41.85 | $41.22 | $41.22 | $41.12 | 3,624 |
2022-01-20 | $43.05 | $43.22 | $42.00 | $42.00 | $41.90 | 5,106 |
2022-01-19 | $42.48 | $43.06 | $42.48 | $42.49 | $42.39 | 6,462 |
2022-01-18 | $43.78 | $43.78 | $42.75 | $42.75 | $42.65 | 574 |
2022-01-14 | $43.26 | $43.79 | $43.26 | $43.79 | $43.68 | 1,283 |
2022-01-13 | $44.80 | $44.95 | $43.78 | $43.81 | $43.70 | 7,304 |
2022-01-12 | $45.00 | $45.17 | $44.77 | $44.77 | $44.67 | 1,854 |
2022-01-11 | $44.15 | $44.66 | $43.95 | $44.66 | $44.55 | 4,533 |
2022-01-10 | $44.03 | $44.12 | $43.14 | $44.11 | $44.00 | 1,849 |
2022-01-07 | $44.47 | $44.77 | $44.12 | $44.12 | $44.01 | 2,237 |
2022-01-06 | $44.35 | $44.73 | $44.28 | $44.60 | $44.49 | 2,096 |
2022-01-05 | $46.06 | $46.28 | $44.61 | $44.64 | $44.53 | 38,947 |
2022-01-04 | $46.98 | $46.98 | $45.68 | $46.06 | $45.95 | 6,476 |
2022-01-03 | $46.71 | $46.95 | $46.50 | $46.95 | $46.84 | 13,430 |
2021-12-31 | $46.78 | $46.78 | $46.58 | $46.58 | $46.47 | 745 |
2021-12-30 | $46.97 | $46.97 | $46.78 | $46.80 | $46.69 | 2,425 |
2021-12-29 | $46.80 | $46.93 | $46.75 | $46.93 | $46.82 | 2,525 |
2021-12-28 | $47.14 | $47.14 | $46.75 | $46.80 | $46.69 | 4,795 |
2021-12-27 | $46.52 | $47.09 | $46.51 | $46.98 | $46.87 | 6,534 |
2021-12-23 | $46.30 | $46.39 | $46.28 | $46.35 | $46.24 | 4,315 |
2021-12-22 | $45.89 | $46.06 | $45.88 | $46.06 | $45.95 | 851 |
2021-12-21 | $44.89 | $45.57 | $44.89 | $45.57 | $45.46 | 808 |
2021-12-20 | $44.48 | $44.60 | $44.31 | $44.60 | $44.50 | 3,789 |
2021-12-17 | $45.32 | $45.32 | $45.13 | $45.13 | $45.02 | 3,074 |
2021-12-16 | $45.92 | $46.05 | $45.10 | $45.10 | $44.99 | 1,820 |
2021-12-15 | $44.85 | $45.88 | $44.85 | $45.88 | $45.77 | 1,872 |
2021-12-14 | $45.01 | $45.14 | $44.70 | $44.85 | $44.74 | 2,153 |
2021-12-13 | $45.92 | $45.92 | $45.50 | $45.50 | $45.39 | 5,697 |
2021-12-10 | $45.76 | $46.26 | $45.71 | $45.88 | $45.77 | 3,542 |
2021-12-09 | $46.21 | $46.21 | $45.57 | $45.57 | $45.46 | 3,359 |
2021-12-08 | $46.05 | $46.21 | $46.05 | $46.17 | $46.05 | 1,373 |
2021-12-07 | $45.67 | $45.90 | $45.67 | $45.84 | $45.73 | 1,447 |
2021-12-06 | $44.26 | $44.67 | $44.00 | $44.59 | $44.48 | 16,688 |
2021-12-03 | $45.17 | $45.17 | $44.22 | $44.22 | $44.11 | 2,283 |
2021-12-02 | $44.66 | $45.09 | $44.54 | $45.09 | $44.98 | 6,282 |
2021-12-01 | $45.58 | $45.80 | $44.55 | $44.55 | $44.44 | 9,827 |
2021-11-30 | $45.83 | $45.83 | $45.17 | $45.17 | $45.07 | 1,918 |
2021-11-29 | $45.71 | $46.19 | $45.71 | $45.83 | $45.72 | 6,200 |
2021-11-26 | $46.22 | $46.22 | $45.30 | $45.30 | $45.19 | 3,257 |
2021-11-24 | $45.50 | $46.23 | $45.50 | $46.23 | $46.12 | 2,385 |
2021-11-23 | $46.00 | $46.00 | $45.52 | $45.93 | $45.82 | 9,892 |
2021-11-22 | $47.00 | $47.00 | $46.24 | $46.24 | $46.13 | 2,121 |
2021-11-19 | $46.90 | $46.90 | $46.77 | $46.77 | $46.66 | 817 |
2021-11-18 | $46.72 | $46.83 | $46.60 | $46.77 | $46.66 | 1,981 |
2021-11-17 | $46.82 | $46.91 | $46.70 | $46.70 | $46.59 | 10,750 |
2021-11-16 | $46.44 | $46.89 | $46.44 | $46.82 | $46.71 | 3,607 |
2021-11-15 | $46.64 | $46.72 | $46.56 | $46.59 | $46.48 | 3,172 |
2021-11-12 | $46.18 | $46.67 | $46.18 | $46.60 | $46.49 | 5,743 |
2021-11-11 | $46.12 | $46.25 | $46.12 | $46.15 | $46.04 | 2,546 |
2021-11-10 | $46.36 | $46.60 | $45.88 | $45.98 | $45.87 | 4,823 |
2021-11-09 | $46.60 | $46.72 | $46.45 | $46.72 | $46.61 | 3,681 |
2021-11-08 | $46.80 | $46.80 | $46.75 | $46.75 | $46.64 | 11,507 |
2021-11-05 | $46.50 | $46.54 | $46.50 | $46.54 | $46.43 | 2,698 |
2021-11-04 | $46.02 | $46.57 | $46.02 | $46.52 | $46.41 | 2,640 |
2021-11-03 | $45.65 | $46.01 | $45.62 | $46.01 | $45.90 | 7,382 |
2021-11-02 | $45.50 | $45.61 | $45.50 | $45.59 | $45.48 | 4,993 |
2021-11-01 | $45.47 | $45.48 | $45.28 | $45.48 | $45.37 | 9,885 |
2021-10-29 | $44.90 | $45.28 | $44.90 | $45.27 | $45.16 | 3,745 |
2021-10-28 | $44.78 | $44.95 | $44.76 | $44.93 | $44.82 | 1,309 |
2021-10-27 | $45.07 | $45.07 | $44.47 | $44.47 | $44.36 | 2,071 |
2021-10-26 | $44.97 | $45.04 | $44.74 | $44.74 | $44.63 | 1,506 |
2021-10-25 | $44.56 | $44.77 | $44.56 | $44.77 | $44.66 | 2,254 |
2021-10-22 | $44.40 | $44.59 | $44.40 | $44.59 | $44.48 | 2,866 |
2021-10-21 | $44.33 | $44.63 | $44.33 | $44.63 | $44.53 | 1,014 |
2021-10-20 | $44.34 | $44.34 | $44.22 | $44.30 | $44.19 | 3,527 |
2021-10-19 | $44.16 | $44.34 | $44.14 | $44.34 | $44.23 | 2,038 |
2021-10-18 | $43.58 | $43.90 | $43.58 | $43.90 | $43.79 | 6,724 |
2021-10-15 | $43.60 | $43.73 | $43.60 | $43.73 | $43.63 | 6,401 |
2021-10-14 | $43.39 | $43.51 | $43.36 | $43.47 | $43.36 | 3,224 |
2021-10-13 | $42.71 | $42.83 | $42.61 | $42.72 | $42.62 | 6,869 |
2021-10-12 | $42.92 | $42.92 | $42.53 | $42.54 | $42.44 | 6,114 |
2021-10-11 | $42.46 | $42.53 | $42.24 | $42.24 | $42.14 | 2,971 |
2021-10-08 | $42.78 | $42.78 | $42.41 | $42.41 | $42.31 | 2,824 |
2021-10-07 | $42.81 | $42.86 | $42.55 | $42.55 | $42.45 | 1,867 |
2021-10-06 | $41.40 | $42.30 | $41.40 | $42.15 | $42.05 | 7,313 |
2021-10-05 | $41.77 | $42.07 | $41.68 | $41.97 | $41.87 | 9,834 |
2021-10-04 | $41.68 | $41.68 | $41.31 | $41.41 | $41.31 | 2,620 |
2021-10-01 | $42.02 | $42.41 | $41.60 | $42.33 | $42.23 | 11,704 |
2021-09-30 | $42.41 | $42.46 | $42.08 | $42.08 | $41.98 | 3,797 |
2021-09-29 | $42.23 | $42.44 | $42.13 | $42.13 | $42.03 | 3,615 |
2021-09-28 | $42.97 | $42.99 | $42.20 | $42.20 | $42.10 | 8,750 |
2021-09-27 | $43.27 | $43.46 | $43.19 | $43.37 | $43.27 | 6,089 |
2021-09-24 | $43.78 | $43.84 | $43.36 | $43.72 | $43.59 | 14,486 |
2021-09-23 | $43.82 | $44.00 | $43.75 | $43.78 | $43.65 | 6,024 |
2021-09-22 | $43.35 | $43.45 | $43.34 | $43.45 | $43.32 | 1,293 |
2021-09-21 | $43.04 | $43.16 | $43.02 | $43.02 | $42.89 | 1,501 |
2021-09-20 | $42.84 | $42.96 | $42.72 | $42.96 | $42.83 | 1,223 |
2021-09-17 | $43.68 | $43.68 | $43.68 | $43.68 | $43.55 | 1,336 |
2021-09-16 | $43.84 | $44.10 | $43.77 | $44.02 | $43.89 | 2,554 |
2021-09-15 | $43.91 | $43.94 | $43.91 | $43.94 | $43.81 | 4,165 |
2021-09-14 | $43.79 | $43.90 | $43.59 | $43.64 | $43.51 | 4,123 |
2021-09-13 | $44.06 | $44.06 | $43.55 | $43.72 | $43.59 | 8,308 |
2021-09-10 | $44.49 | $44.49 | $43.88 | $43.89 | $43.76 | 6,879 |
2021-09-09 | $44.52 | $45.02 | $44.24 | $44.24 | $44.11 | 8,789 |
2021-09-08 | $44.46 | $44.47 | $44.24 | $44.44 | $44.31 | 4,829 |
2021-09-07 | $44.98 | $44.98 | $44.57 | $44.58 | $44.45 | 9,450 |
2021-09-03 | $44.80 | $44.91 | $44.73 | $44.90 | $44.77 | 3,673 |
2021-09-02 | $44.88 | $44.88 | $44.70 | $44.80 | $44.67 | 3,977 |
2021-09-01 | $44.70 | $44.83 | $44.70 | $44.70 | $44.57 | 10,867 |
2021-08-31 | $44.61 | $44.62 | $44.46 | $44.55 | $44.42 | 3,717 |
2021-08-30 | $44.61 | $44.76 | $44.52 | $44.76 | $44.62 | 7,205 |
2021-08-27 | $44.45 | $44.47 | $44.45 | $44.47 | $44.34 | 1,740 |
2021-08-26 | $44.26 | $44.26 | $43.97 | $43.97 | $43.84 | 2,208 |
2021-08-25 | $44.18 | $44.26 | $44.11 | $44.26 | $44.13 | 1,111 |
2021-08-24 | $44.23 | $44.23 | $44.10 | $44.12 | $43.98 | 4,010 |
2021-08-23 | $44.10 | $44.10 | $43.75 | $43.92 | $43.79 | 1,963 |
2021-08-20 | $43.38 | $43.42 | $43.29 | $43.42 | $43.29 | 1,793 |
2021-08-19 | $42.83 | $43.11 | $42.73 | $42.92 | $42.79 | 2,131 |
2021-08-18 | $43.35 | $43.35 | $42.79 | $42.81 | $42.68 | 6,315 |
2021-08-17 | $43.51 | $43.51 | $43.01 | $43.32 | $43.19 | 13,918 |
2021-08-16 | $43.55 | $43.55 | $43.29 | $43.46 | $43.34 | 1,255 |
2021-08-13 | $43.55 | $43.66 | $43.50 | $43.60 | $43.47 | 7,950 |
2021-08-12 | $43.28 | $43.50 | $43.23 | $43.49 | $43.36 | 6,188 |
2021-08-11 | $43.45 | $43.45 | $43.16 | $43.27 | $43.14 | 2,491 |
2021-08-10 | $43.74 | $43.75 | $43.34 | $43.44 | $43.31 | 3,676 |
2021-08-09 | $43.85 | $43.85 | $43.65 | $43.72 | $43.59 | 12,050 |
2021-08-06 | $43.80 | $43.80 | $43.54 | $43.65 | $43.52 | 2,011 |
2021-08-05 | $43.42 | $43.94 | $43.42 | $43.94 | $43.81 | 12,156 |
2021-08-04 | $43.54 | $44.16 | $43.22 | $43.22 | $43.09 | 9,452 |
2021-08-03 | $43.26 | $43.50 | $43.11 | $43.50 | $43.37 | 7,187 |
2021-08-02 | $42.92 | $43.51 | $42.92 | $43.18 | $43.05 | 10,614 |
2021-07-30 | $42.82 | $43.27 | $42.82 | $42.89 | $42.76 | 5,789 |
2021-07-29 | $43.34 | $43.40 | $43.27 | $43.27 | $43.14 | 3,025 |
2021-07-28 | $42.87 | $43.17 | $42.73 | $43.09 | $42.96 | 6,228 |
2021-07-27 | $42.42 | $42.75 | $42.35 | $42.75 | $42.62 | 711 |
2021-07-26 | $43.11 | $43.11 | $43.06 | $43.09 | $42.96 | 8,298 |
2021-07-23 | $42.90 | $43.26 | $42.90 | $43.25 | $43.12 | 3,011 |
2021-07-22 | $42.70 | $42.79 | $42.60 | $42.79 | $42.66 | 3,683 |
2021-07-21 | $42.29 | $42.54 | $42.27 | $42.53 | $42.41 | 4,221 |
2021-07-20 | $41.77 | $42.28 | $41.75 | $42.23 | $42.10 | 3,070 |
2021-07-19 | $41.55 | $41.55 | $41.29 | $41.51 | $41.39 | 4,891 |
2021-07-16 | $42.09 | $42.16 | $41.83 | $41.86 | $41.73 | 4,167 |
2021-07-15 | $42.02 | $42.03 | $42.01 | $42.01 | $41.88 | 1,921 |
2021-07-14 | $42.50 | $42.50 | $42.22 | $42.22 | $42.09 | 1,101 |
2021-07-13 | $42.80 | $42.80 | $42.42 | $42.44 | $42.31 | 5,048 |
2021-07-12 | $42.73 | $42.82 | $42.62 | $42.68 | $42.55 | 6,966 |
2021-07-09 | $42.23 | $42.62 | $42.23 | $42.62 | $42.50 | 5,362 |
2021-07-08 | $42.01 | $42.26 | $41.88 | $42.26 | $42.13 | 2,508 |
2021-07-07 | $42.80 | $42.80 | $42.48 | $42.63 | $42.50 | 4,196 |
2021-07-06 | $42.72 | $42.93 | $42.53 | $42.80 | $42.67 | 20,374 |
2021-07-02 | $42.48 | $42.67 | $42.41 | $42.67 | $42.54 | 6,470 |
2021-07-01 | $42.24 | $42.30 | $42.07 | $42.24 | $42.11 | 10,616 |
2021-06-30 | $42.40 | $42.40 | $42.26 | $42.28 | $42.15 | 1,794 |
2021-06-29 | $42.34 | $42.40 | $42.34 | $42.40 | $42.27 | 1,754 |
2021-06-28 | $42.27 | $42.35 | $42.22 | $42.35 | $42.22 | 2,555 |
2021-06-25 | $41.98 | $42.01 | $41.98 | $42.01 | $41.88 | 1,550 |
2021-06-24 | $41.92 | $42.06 | $41.91 | $41.91 | $41.79 | 3,325 |
2021-06-23 | $41.74 | $41.74 | $41.58 | $41.65 | $41.53 | 3,028 |
2021-06-22 | $41.56 | $41.70 | $41.55 | $41.70 | $41.57 | 1,424 |
2021-06-21 | $41.23 | $41.47 | $41.02 | $41.40 | $41.28 | 5,792 |
2021-06-18 | $41.20 | $41.20 | $41.16 | $41.16 | $41.04 | 1,310 |
2021-06-17 | $41.27 | $41.46 | $41.27 | $41.39 | $41.27 | 3,880 |
2021-06-16 | $41.05 | $41.17 | $40.91 | $40.91 | $40.79 | 890 |
2021-06-15 | $41.12 | $41.12 | $41.03 | $41.06 | $40.94 | 1,970 |
2021-06-14 | $41.35 | $41.35 | $41.11 | $41.35 | $41.23 | 11,681 |
2021-06-11 | $41.06 | $41.06 | $40.97 | $41.06 | $40.94 | 2,066 |
2021-06-10 | $40.75 | $41.09 | $40.75 | $41.08 | $40.96 | 2,663 |
2021-06-09 | $40.66 | $40.70 | $40.55 | $40.55 | $40.43 | 9,298 |
2021-06-08 | $40.60 | $40.60 | $40.52 | $40.52 | $40.40 | 479 |
2021-06-07 | $40.13 | $40.50 | $40.13 | $40.39 | $40.27 | 6,180 |
2021-06-04 | $40.15 | $40.21 | $40.15 | $40.21 | $40.10 | 1,428 |
2021-06-03 | $40.00 | $40.00 | $39.51 | $39.79 | $39.67 | 4,846 |
2021-06-02 | $39.99 | $40.07 | $39.92 | $40.00 | $39.88 | 3,344 |
2021-06-01 | $40.41 | $40.41 | $39.87 | $39.94 | $39.82 | 19,223 |
2021-05-28 | $40.00 | $40.32 | $40.00 | $40.11 | $39.99 | 3,206 |
2021-05-27 | $39.85 | $40.00 | $39.85 | $39.93 | $39.81 | 3,919 |
2021-05-26 | $39.80 | $39.99 | $39.80 | $39.90 | $39.79 | 779 |
2021-05-25 | $39.94 | $39.94 | $39.78 | $39.78 | $39.66 | 2,112 |
2021-05-24 | $39.52 | $39.89 | $39.52 | $39.71 | $39.59 | 7,089 |
2021-05-21 | $39.72 | $39.74 | $39.35 | $39.35 | $39.23 | 4,324 |
2021-05-20 | $39.03 | $39.54 | $39.03 | $39.51 | $39.39 | 4,361 |
2021-05-19 | $38.27 | $38.63 | $38.27 | $38.63 | $38.52 | 527 |
2021-05-18 | $38.87 | $38.99 | $38.62 | $38.62 | $38.51 | 873 |
2021-05-17 | $38.25 | $38.81 | $38.25 | $38.62 | $38.51 | 4,046 |
2021-05-14 | $38.61 | $38.95 | $38.61 | $38.81 | $38.70 | 1,370 |
2021-05-13 | $38.06 | $38.39 | $37.82 | $38.11 | $38.00 | 2,818 |
2021-05-12 | $38.69 | $38.69 | $37.67 | $37.67 | $37.56 | 4,115 |
2021-05-11 | $38.63 | $38.92 | $38.63 | $38.92 | $38.81 | 1,254 |
2021-05-10 | $39.59 | $39.59 | $39.00 | $39.00 | $38.88 | 5,177 |
2021-05-07 | $39.87 | $39.87 | $39.68 | $39.68 | $39.56 | 1,703 |
2021-05-06 | $39.00 | $39.32 | $39.00 | $39.32 | $39.20 | 10,191 |
2021-05-05 | $39.31 | $39.31 | $39.31 | $39.31 | $39.20 | 395 |
2021-05-04 | $40.00 | $40.00 | $39.14 | $39.33 | $39.21 | 47,586 |
2021-05-03 | $40.88 | $40.88 | $40.23 | $40.23 | $40.11 | 5,443 |
2021-04-30 | $40.88 | $41.05 | $40.59 | $40.59 | $40.47 | 2,529 |
2021-04-29 | $41.24 | $41.24 | $40.78 | $41.04 | $40.92 | 5,809 |
2021-04-28 | $41.19 | $41.21 | $41.19 | $41.21 | $41.09 | 496 |
2021-04-27 | $41.75 | $41.75 | $41.43 | $41.44 | $41.32 | 1,598 |
2021-04-26 | $41.05 | $41.59 | $41.05 | $41.57 | $41.44 | 4,885 |
2021-04-23 | $40.63 | $41.14 | $40.63 | $41.11 | $40.99 | 4,279 |
2021-04-22 | $40.76 | $41.02 | $40.50 | $40.52 | $40.40 | 4,115 |
2021-04-21 | $40.52 | $40.74 | $40.45 | $40.74 | $40.62 | 1,971 |
2021-04-20 | $40.67 | $40.67 | $40.12 | $40.30 | $40.18 | 6,115 |
2021-04-19 | $41.27 | $41.27 | $40.39 | $40.56 | $40.44 | 8,082 |
2021-04-16 | $41.33 | $41.33 | $40.93 | $41.08 | $40.96 | 10,510 |
2021-04-15 | $40.65 | $41.16 | $40.60 | $41.13 | $41.01 | 9,657 |
2021-04-14 | $41.00 | $41.00 | $40.42 | $40.42 | $40.30 | 7,287 |
2021-04-13 | $40.75 | $40.81 | $40.50 | $40.81 | $40.69 | 2,266 |
2021-04-12 | $40.07 | $40.29 | $39.51 | $40.01 | $39.89 | 12,483 |
2021-04-09 | $39.71 | $40.11 | $39.71 | $40.11 | $39.99 | 3,699 |
2021-04-08 | $39.85 | $39.90 | $39.78 | $39.87 | $39.75 | 2,584 |
2021-04-07 | $39.51 | $39.60 | $39.40 | $39.40 | $39.28 | 806 |
2021-04-06 | $39.40 | $39.59 | $39.39 | $39.51 | $39.39 | 2,380 |
2021-04-05 | $39.37 | $39.39 | $39.18 | $39.34 | $39.22 | 19,222 |
2021-04-01 | $39.13 | $39.27 | $38.90 | $38.96 | $38.84 | 6,904 |
2021-03-31 | $38.29 | $38.30 | $38.24 | $38.28 | $38.17 | 1,608 |
2021-03-30 | $37.04 | $37.41 | $37.04 | $37.41 | $37.30 | 673 |
2021-03-29 | $37.90 | $37.90 | $37.30 | $37.48 | $37.37 | 5,426 |
2021-03-26 | $37.61 | $37.81 | $37.22 | $37.81 | $37.70 | 2,999 |
2021-03-25 | $36.80 | $37.21 | $36.80 | $37.21 | $37.10 | 1,273 |
2021-03-24 | $38.08 | $38.13 | $37.31 | $37.31 | $37.20 | 3,350 |
2021-03-23 | $38.66 | $38.66 | $38.20 | $38.20 | $38.08 | 636 |
2021-03-22 | $38.69 | $38.97 | $38.50 | $38.71 | $38.60 | 3,423 |
2021-03-19 | $37.92 | $38.24 | $37.71 | $38.17 | $38.06 | 3,876 |
2021-03-18 | $38.31 | $38.46 | $37.73 | $37.80 | $37.69 | 1,940 |
2021-03-17 | $38.54 | $39.03 | $38.42 | $39.03 | $38.92 | 1,981 |
2021-03-16 | $39.01 | $39.01 | $39.01 | $39.01 | $38.89 | 549 |
2021-03-15 | $38.76 | $39.11 | $38.76 | $39.11 | $39.00 | 2,669 |
2021-03-12 | $38.36 | $38.63 | $38.22 | $38.63 | $38.52 | 2,236 |
2021-03-11 | $37.43 | $38.87 | $37.43 | $38.84 | $38.73 | 10,626 |
2021-03-10 | $38.34 | $38.34 | $37.56 | $37.56 | $37.45 | 4,698 |
2021-03-09 | $37.52 | $37.87 | $37.30 | $37.75 | $37.63 | 13,913 |
2021-03-08 | $37.39 | $37.85 | $36.37 | $36.37 | $36.26 | 7,545 |
2021-03-05 | $39.00 | $39.00 | $35.86 | $37.53 | $37.42 | 3,693 |
2021-03-04 | $37.54 | $37.95 | $37.09 | $37.09 | $36.98 | 2,039 |
2021-03-03 | $38.95 | $39.14 | $37.91 | $38.38 | $38.27 | 13,201 |
2021-03-02 | $40.55 | $40.55 | $39.92 | $39.92 | $39.80 | 4,386 |
2021-03-01 | $40.17 | $40.61 | $40.17 | $40.55 | $40.43 | 1,201 |
2021-02-26 | $39.36 | $39.84 | $39.36 | $39.57 | $39.46 | 2,106 |
2021-02-25 | $40.64 | $40.64 | $39.24 | $39.24 | $39.12 | 3,837 |
2021-02-24 | $40.49 | $40.63 | $40.49 | $40.63 | $40.51 | 1,486 |
2021-02-23 | $39.70 | $40.28 | $38.94 | $40.28 | $40.16 | 18,591 |
2021-02-22 | $41.70 | $41.70 | $40.52 | $40.52 | $40.40 | 8,667 |
2021-02-19 | $41.67 | $41.71 | $41.67 | $41.71 | $41.59 | 626 |
2021-02-18 | $41.15 | $41.40 | $41.05 | $41.40 | $41.28 | 3,659 |
2021-02-17 | $41.33 | $41.52 | $41.33 | $41.52 | $41.40 | 1,221 |
2021-02-16 | $42.22 | $42.22 | $41.76 | $41.76 | $41.63 | 4,821 |
2021-02-12 | $41.78 | $42.09 | $41.78 | $42.09 | $41.96 | 4,612 |
2021-02-11 | $41.77 | $41.78 | $41.75 | $41.77 | $41.65 | 1,990 |
2021-02-10 | $41.73 | $41.73 | $41.20 | $41.44 | $41.32 | 8,438 |
2021-02-09 | $41.50 | $41.50 | $41.44 | $41.44 | $41.32 | 3,895 |
2021-02-08 | $40.85 | $41.37 | $40.85 | $41.27 | $41.15 | 13,523 |
2021-02-05 | $40.64 | $40.88 | $40.64 | $40.85 | $40.73 | 1,732 |
2021-02-04 | $40.15 | $40.42 | $40.15 | $40.42 | $40.30 | 5,497 |
2021-02-03 | $40.11 | $40.12 | $39.95 | $39.95 | $39.83 | 1,350 |
2021-02-02 | $39.90 | $40.12 | $39.90 | $40.12 | $40.00 | 3,600 |
2021-02-01 | $39.07 | $39.45 | $39.07 | $39.40 | $39.28 | 2,387 |
2021-01-29 | $38.75 | $38.76 | $38.54 | $38.54 | $38.43 | 2,753 |
2021-01-28 | $38.98 | $39.06 | $38.89 | $38.89 | $38.77 | 1,683 |
2021-01-27 | $38.77 | $38.95 | $38.38 | $38.38 | $38.27 | 1,052 |
2021-01-26 | $40.27 | $40.27 | $39.62 | $39.62 | $39.50 | 2,598 |
2021-01-25 | $40.36 | $40.36 | $39.78 | $39.98 | $39.86 | 8,507 |
2021-01-22 | $39.92 | $39.96 | $39.76 | $39.96 | $39.85 | 1,710 |
2021-01-21 | $39.90 | $39.92 | $39.82 | $39.92 | $39.80 | 1,776 |
2021-01-20 | $39.77 | $39.87 | $39.77 | $39.87 | $39.75 | 1,130 |
2021-01-19 | $39.18 | $39.36 | $39.18 | $39.36 | $39.25 | 1,118 |
2021-01-15 | $39.10 | $39.15 | $38.73 | $38.77 | $38.66 | 4,837 |
2021-01-14 | $39.41 | $39.41 | $39.10 | $39.10 | $38.99 | 963 |
2021-01-13 | $39.37 | $39.41 | $39.19 | $39.19 | $39.07 | 2,251 |
2021-01-12 | $39.35 | $39.35 | $39.02 | $39.27 | $39.15 | 1,051 |
2021-01-11 | $38.89 | $39.36 | $38.89 | $39.14 | $39.02 | 5,208 |
2021-01-08 | $38.99 | $39.63 | $38.99 | $39.30 | $39.18 | 4,591 |
2021-01-07 | $38.21 | $38.99 | $38.21 | $38.98 | $38.87 | 3,077 |
2021-01-06 | $37.75 | $38.09 | $37.75 | $37.91 | $37.80 | 1,903 |
2021-01-05 | $37.80 | $38.02 | $37.80 | $38.02 | $37.91 | 3,954 |
2021-01-04 | $38.20 | $38.20 | $37.19 | $37.64 | $37.53 | 5,273 |
2020-12-31 | $38.00 | $38.04 | $37.97 | $37.97 | $37.86 | 4,337 |
2020-12-30 | $38.18 | $38.25 | $38.15 | $38.19 | $38.08 | 4,988 |
2020-12-29 | $38.50 | $38.50 | $37.97 | $38.01 | $37.90 | 6,479 |
2020-12-28 | $40.00 | $40.00 | $38.24 | $38.27 | $38.16 | 9,792 |
2020-12-24 | $39.31 | $39.31 | $39.15 | $39.23 | $38.42 | 660 |
2020-12-23 | $39.40 | $39.45 | $39.09 | $39.22 | $38.41 | 9,719 |
2020-12-22 | $39.20 | $39.37 | $39.05 | $39.37 | $38.56 | 6,686 |
2020-12-21 | $38.92 | $39.02 | $38.88 | $38.98 | $38.18 | 4,663 |
2020-12-18 | $39.43 | $39.43 | $38.79 | $39.07 | $38.26 | 9,995 |
2020-12-17 | $39.05 | $39.05 | $38.70 | $38.88 | $38.08 | 2,420 |
2020-12-16 | $38.17 | $38.36 | $38.17 | $38.35 | $37.56 | 4,564 |
2020-12-15 | $38.14 | $38.14 | $37.97 | $38.12 | $37.34 | 2,717 |
2020-12-14 | $37.96 | $38.15 | $37.70 | $37.80 | $37.03 | 8,899 |
2020-12-11 | $37.53 | $37.54 | $37.50 | $37.54 | $36.77 | 1,029 |
2020-12-10 | $37.39 | $37.62 | $37.39 | $37.53 | $36.75 | 1,492 |
2020-12-09 | $37.93 | $37.94 | $37.00 | $37.14 | $36.38 | 14,843 |
2020-12-08 | $37.61 | $37.85 | $37.58 | $37.82 | $37.04 | 2,524 |
2020-12-07 | $37.64 | $37.70 | $37.51 | $37.55 | $36.78 | 15,406 |
2020-12-04 | $37.60 | $37.85 | $37.28 | $37.48 | $36.71 | 6,681 |
2020-12-03 | $37.05 | $37.22 | $37.05 | $37.05 | $36.29 | 1,075 |
2020-12-02 | $36.92 | $36.95 | $36.54 | $36.95 | $36.19 | 11,400 |
2020-12-01 | $37.00 | $37.02 | $37.00 | $37.02 | $36.26 | 1,573 |
2020-11-30 | $36.63 | $36.76 | $36.48 | $36.76 | $36.01 | 2,251 |
2020-11-27 | $36.36 | $36.64 | $36.36 | $36.64 | $35.88 | 4,507 |
2020-11-25 | $35.99 | $36.16 | $35.99 | $36.16 | $35.41 | 778 |
2020-11-24 | $35.96 | $35.99 | $35.96 | $35.99 | $35.25 | 525 |
2020-11-23 | $35.60 | $35.84 | $35.60 | $35.84 | $35.10 | 583 |
2020-11-20 | $35.81 | $36.01 | $35.72 | $35.72 | $34.98 | 5,552 |
2020-11-19 | $35.76 | $35.76 | $35.76 | $35.76 | $35.03 | 1,472 |
2020-11-18 | $35.53 | $35.54 | $35.32 | $35.32 | $34.59 | 1,772 |
2020-11-17 | $35.56 | $35.90 | $35.56 | $35.64 | $34.90 | 4,404 |
2020-11-16 | $35.53 | $35.53 | $35.53 | $35.53 | $34.80 | 2,128 |
2020-11-13 | $35.26 | $35.35 | $35.26 | $35.35 | $34.62 | 1,044 |
2020-11-12 | $35.34 | $35.34 | $34.99 | $34.99 | $34.27 | 520 |
2020-11-11 | $35.31 | $35.31 | $35.31 | $35.31 | $34.59 | 738 |
2020-11-10 | $34.79 | $34.79 | $34.53 | $34.53 | $33.83 | 954 |
2020-11-09 | $35.91 | $36.33 | $35.26 | $35.26 | $34.54 | 7,648 |
2020-11-06 | $35.39 | $35.91 | $35.29 | $35.91 | $35.17 | 4,411 |
2020-11-05 | $35.24 | $35.53 | $35.24 | $35.53 | $34.80 | 1,830 |
2020-11-04 | $34.70 | $34.71 | $34.66 | $34.66 | $33.94 | 1,154 |
2020-11-03 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 22,762 |
2020-11-02 | $32.01 | $32.62 | $32.01 | $32.62 | $31.95 | 277 |
2020-10-30 | $32.87 | $32.87 | $32.27 | $32.27 | $31.60 | 618 |
2020-10-29 | $33.01 | $33.01 | $33.01 | $33.01 | $32.33 | 15,230 |
2020-10-28 | $32.83 | $32.83 | $32.67 | $32.67 | $32.00 | 702 |
2020-10-27 | $33.81 | $33.81 | $33.77 | $33.77 | $33.08 | 640 |
2020-10-26 | $34.00 | $34.00 | $33.32 | $33.63 | $32.94 | 925 |
2020-10-23 | $34.28 | $34.28 | $34.28 | $34.28 | $33.58 | 1,072 |
2020-10-22 | $34.00 | $34.07 | $34.00 | $34.07 | $33.37 | 403 |
2020-10-21 | $34.09 | $34.09 | $34.09 | $34.09 | $33.39 | 170 |
2020-10-20 | $34.28 | $34.43 | $34.17 | $34.17 | $33.47 | 1,040 |
2020-10-19 | $34.56 | $34.56 | $34.05 | $34.05 | $33.35 | 665 |
2020-10-16 | $34.74 | $34.74 | $34.56 | $34.56 | $33.85 | 735 |
2020-10-15 | $34.41 | $34.60 | $34.40 | $34.56 | $33.85 | 6,842 |
2020-10-14 | $35.05 | $35.05 | $34.64 | $34.64 | $33.93 | 2,409 |
2020-10-13 | $35.09 | $35.09 | $34.87 | $34.93 | $34.21 | 3,702 |
2020-10-12 | $34.69 | $35.01 | $34.68 | $34.86 | $34.14 | 1,763 |
2020-10-09 | $34.11 | $34.25 | $34.10 | $34.25 | $33.55 | 927 |
2020-10-08 | $33.82 | $33.83 | $33.82 | $33.83 | $33.14 | 12,664 |
2020-10-07 | $33.44 | $33.61 | $33.43 | $33.61 | $32.92 | 1,906 |
2020-10-06 | $33.40 | $33.40 | $33.01 | $33.01 | $32.33 | 2,796 |
2020-10-05 | $33.17 | $33.43 | $33.14 | $33.42 | $32.73 | 4,114 |
2020-10-02 | $32.79 | $32.82 | $32.79 | $32.82 | $32.14 | 515 |
2020-10-01 | $33.23 | $33.23 | $33.23 | $33.23 | $32.54 | 94 |
2020-09-30 | $32.61 | $32.96 | $32.61 | $32.96 | $32.29 | 546 |
2020-09-29 | $32.66 | $32.70 | $32.66 | $32.70 | $32.03 | 636 |
2020-09-28 | $32.62 | $32.71 | $32.62 | $32.71 | $32.04 | 522 |
2020-09-25 | $31.66 | $32.21 | $31.66 | $32.20 | $31.54 | 4,112 |
2020-09-24 | $31.40 | $31.69 | $31.35 | $31.69 | $31.04 | 735 |
2020-09-23 | $32.21 | $32.23 | $31.60 | $31.60 | $30.95 | 666 |
2020-09-22 | $32.37 | $32.37 | $32.37 | $32.37 | $31.70 | 112 |
2020-09-21 | $31.62 | $31.86 | $31.60 | $31.86 | $31.21 | 1,186 |
2020-09-18 | $32.45 | $32.45 | $31.84 | $32.03 | $31.38 | 2,025 |
2020-09-17 | $32.14 | $32.25 | $32.14 | $32.25 | $31.59 | 2,338 |
2020-09-16 | $32.97 | $32.99 | $32.60 | $32.60 | $31.93 | 2,462 |
2020-09-15 | $32.71 | $32.93 | $32.71 | $32.85 | $32.17 | 1,149 |
2020-09-14 | $32.56 | $32.60 | $32.52 | $32.53 | $31.86 | 13,702 |
2020-09-11 | $32.43 | $32.43 | $32.00 | $32.14 | $31.48 | 14,936 |
2020-09-10 | $33.12 | $33.12 | $32.13 | $32.26 | $31.59 | 994 |
2020-09-09 | $32.77 | $32.95 | $32.77 | $32.82 | $32.15 | 1,662 |
2020-09-08 | $32.35 | $32.35 | $32.04 | $32.04 | $31.39 | 1,131 |
2020-09-04 | $33.38 | $33.38 | $32.18 | $32.94 | $32.26 | 3,740 |
2020-09-03 | $35.11 | $35.11 | $33.26 | $33.45 | $32.77 | 7,712 |
2020-09-02 | $34.43 | $34.98 | $34.43 | $34.96 | $34.24 | 67,993 |
2020-09-01 | $34.24 | $34.38 | $34.24 | $34.38 | $33.68 | 4,118 |
2020-08-31 | $34.00 | $34.16 | $33.93 | $34.12 | $33.42 | 3,237 |
2020-08-28 | $34.02 | $34.32 | $33.94 | $34.05 | $33.35 | 6,113 |
2020-08-27 | $33.97 | $33.97 | $33.82 | $33.87 | $33.17 | 2,387 |
2020-08-26 | $33.97 | $33.97 | $33.39 | $33.97 | $33.28 | 5,030 |
2020-08-25 | $33.34 | $33.48 | $33.34 | $33.46 | $32.78 | 2,438 |
2020-08-24 | $33.31 | $33.31 | $33.19 | $33.28 | $32.60 | 591 |
2020-08-21 | $33.13 | $33.13 | $33.13 | $33.13 | $32.45 | 477 |
2020-08-20 | $32.90 | $33.11 | $32.90 | $33.11 | $32.43 | 2,643 |
2020-08-19 | $32.98 | $32.98 | $32.95 | $32.95 | $32.27 | 352 |
2020-08-18 | $33.09 | $33.09 | $33.09 | $33.09 | $32.41 | 272 |
2020-08-17 | $32.93 | $32.93 | $32.93 | $32.93 | $32.25 | 150 |
2020-08-14 | $32.46 | $32.54 | $32.46 | $32.54 | $31.87 | 1,767 |
2020-08-13 | $32.71 | $32.71 | $32.71 | $32.71 | $32.04 | 17 |
2020-08-12 | $32.63 | $32.65 | $32.59 | $32.59 | $31.92 | 1,916 |
2020-08-11 | $32.49 | $32.49 | $32.13 | $32.15 | $31.49 | 6,491 |
2020-08-10 | $32.52 | $32.57 | $32.36 | $32.49 | $31.83 | 29,981 |
2020-08-07 | $32.68 | $32.68 | $32.59 | $32.59 | $31.92 | 1,280 |
2020-08-06 | $32.49 | $32.73 | $32.45 | $32.73 | $32.06 | 2,464 |
2020-08-05 | $32.75 | $32.75 | $32.46 | $32.61 | $31.94 | 1,721 |
2020-08-04 | $32.72 | $32.72 | $32.72 | $32.72 | $32.05 | 14,771 |
2020-08-03 | $32.22 | $32.38 | $32.22 | $32.38 | $31.71 | 754 |
2020-07-31 | $31.92 | $32.01 | $31.79 | $32.01 | $31.35 | 1,447 |
2020-07-30 | $31.34 | $31.82 | $31.34 | $31.82 | $31.16 | 729 |
2020-07-29 | $31.69 | $31.74 | $31.69 | $31.74 | $31.09 | 705 |
2020-07-28 | $31.70 | $31.70 | $31.32 | $31.32 | $30.67 | 456 |
2020-07-27 | $31.39 | $31.63 | $31.39 | $31.63 | $30.98 | 264 |
2020-07-24 | $31.07 | $31.24 | $31.07 | $31.24 | $30.60 | 412 |
2020-07-23 | $31.78 | $31.80 | $31.42 | $31.42 | $30.77 | 1,608 |
2020-07-22 | $31.68 | $31.97 | $31.68 | $31.97 | $31.31 | 1,689 |
2020-07-21 | $32.03 | $32.03 | $31.72 | $31.72 | $31.07 | 394 |
2020-07-20 | $31.52 | $31.85 | $31.52 | $31.85 | $31.20 | 473 |
2020-07-17 | $31.10 | $31.30 | $31.10 | $31.30 | $30.65 | 1,869 |
2020-07-16 | $30.96 | $31.10 | $30.91 | $31.10 | $30.46 | 530 |
2020-07-15 | $31.10 | $31.21 | $31.10 | $31.21 | $30.57 | 431 |
2020-07-14 | $30.98 | $30.98 | $30.98 | $30.98 | $30.35 | 187 |
2020-07-13 | $31.42 | $31.42 | $30.57 | $30.57 | $29.94 | 1,600 |
2020-07-10 | $30.90 | $31.13 | $30.90 | $31.13 | $30.49 | 789 |
2020-07-09 | $30.81 | $31.02 | $30.81 | $31.02 | $30.38 | 1,471 |
2020-07-08 | $30.98 | $30.98 | $30.94 | $30.94 | $30.31 | 200 |
2020-07-07 | $30.87 | $30.87 | $30.66 | $30.66 | $30.03 | 340 |
2020-07-06 | $30.82 | $30.82 | $30.82 | $30.82 | $30.19 | 1,600 |
2020-07-02 | $30.61 | $30.61 | $30.33 | $30.33 | $29.71 | 8,200 |
2020-07-01 | $30.13 | $30.23 | $30.13 | $30.23 | $29.61 | 545 |
2020-06-30 | $29.56 | $30.00 | $29.56 | $30.00 | $29.38 | 1,936 |
2020-06-29 | $29.33 | $29.56 | $29.33 | $29.56 | $28.95 | 649 |
2020-06-26 | $29.40 | $29.40 | $29.15 | $29.15 | $28.55 | 1,281 |
2020-06-25 | $29.24 | $29.73 | $29.24 | $29.73 | $29.12 | 3,215 |
2020-06-24 | $30.09 | $30.15 | $29.35 | $29.46 | $28.85 | 1,617 |
2020-06-23 | $30.21 | $30.21 | $30.15 | $30.15 | $29.53 | 284 |
2020-06-22 | $30.01 | $30.02 | $30.00 | $30.02 | $29.40 | 1,136 |
2020-06-19 | $30.19 | $30.19 | $29.77 | $29.80 | $29.19 | 3,393 |
2020-06-18 | $29.69 | $29.69 | $29.69 | $29.69 | $29.08 | 347 |
2020-06-17 | $29.75 | $29.85 | $29.66 | $29.66 | $29.05 | 741 |
2020-06-16 | $29.72 | $29.72 | $29.42 | $29.55 | $28.95 | 628 |
2020-06-15 | $29.05 | $29.05 | $29.05 | $29.05 | $28.45 | 193 |
2020-06-12 | $28.99 | $28.99 | $28.76 | $28.76 | $28.17 | 1,328 |
2020-06-11 | $29.22 | $29.22 | $28.54 | $28.54 | $27.95 | 1,386 |
2020-06-10 | $30.06 | $30.21 | $30.06 | $30.21 | $29.59 | 1,997 |
2020-06-09 | $30.72 | $30.72 | $30.00 | $30.05 | $29.43 | 1,265 |
2020-06-08 | $30.45 | $30.45 | $29.89 | $30.13 | $29.51 | 1,372 |
2020-06-05 | $29.65 | $29.88 | $29.65 | $29.86 | $29.24 | 6,114 |
2020-06-04 | $29.54 | $29.54 | $29.25 | $29.25 | $28.65 | 968 |
2020-06-03 | $29.43 | $29.59 | $29.43 | $29.59 | $28.98 | 1,392 |
2020-06-02 | $29.14 | $29.33 | $29.01 | $29.33 | $28.72 | 1,763 |
2020-06-01 | $28.84 | $29.19 | $28.84 | $29.09 | $28.49 | 21,523 |
2020-05-29 | $28.70 | $29.09 | $28.70 | $29.09 | $28.50 | 1,098 |
2020-05-28 | $29.03 | $29.13 | $28.67 | $28.67 | $28.08 | 1,087 |
2020-05-27 | $28.59 | $28.59 | $28.59 | $28.59 | $28.00 | 248 |
2020-05-26 | $28.36 | $28.36 | $28.36 | $28.36 | $27.78 | 347 |
2020-05-22 | $28.09 | $28.23 | $28.04 | $28.23 | $27.65 | 980 |
2020-05-21 | $28.18 | $28.18 | $28.10 | $28.10 | $27.52 | 670 |
2020-05-20 | $28.26 | $28.26 | $28.26 | $28.26 | $27.68 | 95 |
2020-05-19 | $27.81 | $27.81 | $27.81 | $27.81 | $27.24 | 150 |
2020-05-18 | $27.88 | $27.88 | $27.84 | $27.85 | $27.28 | 363 |
2020-05-15 | $26.99 | $27.20 | $26.99 | $27.20 | $26.64 | 418 |
2020-05-14 | $26.33 | $26.94 | $26.33 | $26.94 | $26.39 | 271 |
2020-05-13 | $27.28 | $27.28 | $26.60 | $26.71 | $26.17 | 988 |
2020-05-12 | $27.51 | $27.51 | $27.27 | $27.27 | $26.71 | 668 |
2020-05-11 | $27.55 | $27.81 | $27.55 | $27.81 | $27.24 | 686 |
2020-05-08 | $27.42 | $27.57 | $27.42 | $27.57 | $27.00 | 855 |
2020-05-07 | $27.16 | $27.27 | $27.10 | $27.19 | $26.63 | 1,024 |
2020-05-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.20 | 250 |
2020-05-05 | $26.37 | $26.37 | $26.37 | $26.37 | $25.83 | 63 |
2020-05-04 | $26.08 | $26.08 | $26.08 | $26.08 | $25.54 | 47 |
2020-05-01 | $26.86 | $26.86 | $26.86 | $26.86 | $26.31 | 18 |
2020-04-30 | $26.80 | $26.86 | $26.80 | $26.86 | $26.31 | 354 |
2020-04-29 | $26.21 | $26.21 | $26.21 | $26.21 | $25.67 | 320 |
2020-04-28 | $26.28 | $26.29 | $26.21 | $26.21 | $25.67 | 746 |
2020-04-27 | $26.22 | $26.22 | $26.22 | $26.22 | $25.68 | 104 |
2020-04-24 | $26.10 | $26.22 | $26.10 | $26.22 | $25.68 | 2,106 |
2020-04-23 | $25.86 | $25.86 | $25.86 | $25.86 | $25.33 | 59 |
2020-04-22 | $25.56 | $25.86 | $25.56 | $25.86 | $25.33 | 168 |
2020-04-21 | $25.49 | $25.49 | $25.18 | $25.18 | $24.66 | 428 |
2020-04-20 | $27.00 | $27.00 | $26.05 | $26.05 | $25.52 | 1,623 |
2020-04-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.33 | 79 |
2020-04-16 | $25.69 | $25.86 | $25.69 | $25.86 | $25.33 | 105 |
2020-04-15 | $25.40 | $25.48 | $25.40 | $25.48 | $24.95 | 293 |
2020-04-14 | $24.93 | $24.93 | $24.93 | $24.93 | $24.42 | 27 |
2020-04-13 | $24.59 | $24.93 | $24.59 | $24.93 | $24.42 | 386 |
2020-04-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.26 | 10 |
2020-04-08 | $24.62 | $24.77 | $24.62 | $24.77 | $24.26 | 193 |
2020-04-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.76 | 22 |
2020-04-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.14 | 52 |
2020-04-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.49 | 30 |
2020-04-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.49 | 201 |
2020-04-01 | $22.57 | $22.57 | $22.57 | $22.57 | $22.11 | 331 |
2020-03-31 | $23.45 | $23.45 | $23.45 | $23.45 | $22.97 | 48 |
2020-03-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.34 | 37 |
2020-03-27 | $23.17 | $23.17 | $23.00 | $23.00 | $22.53 | 516 |
2020-03-26 | $23.37 | $23.78 | $23.37 | $23.78 | $23.29 | 118 |
2020-03-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.18 | 70 |
2020-03-24 | $22.09 | $22.38 | $22.09 | $22.38 | $21.92 | 361 |
2020-03-23 | $20.86 | $20.86 | $20.67 | $20.67 | $20.24 | 336 |
2020-03-20 | $22.27 | $22.27 | $21.05 | $21.05 | $20.62 | 664 |
2020-03-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.49 | 38 |
2020-03-18 | $21.46 | $21.51 | $21.46 | $21.51 | $21.07 | 447 |
2020-03-17 | $22.32 | $22.66 | $22.32 | $22.66 | $22.19 | 566 |
2020-03-16 | $23.62 | $23.62 | $21.52 | $21.52 | $21.08 | 127 |
2020-03-13 | $23.66 | $23.90 | $22.65 | $23.90 | $23.41 | 920 |
2020-03-12 | $22.25 | $23.72 | $22.25 | $22.36 | $21.90 | 582 |
2020-03-11 | $25.10 | $25.10 | $24.24 | $24.35 | $23.85 | 962 |
2020-03-10 | $25.62 | $25.62 | $25.62 | $25.62 | $25.09 | 49 |
2020-03-09 | $25.55 | $25.55 | $24.62 | $24.62 | $24.11 | 471 |
2020-03-06 | $25.56 | $26.28 | $25.56 | $26.28 | $25.74 | 402 |
2020-03-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.14 | 140 |
2020-03-04 | $26.91 | $27.47 | $26.84 | $27.47 | $26.90 | 1,290 |
2020-03-03 | $27.37 | $27.37 | $26.44 | $26.44 | $25.90 | 310 |
2020-03-02 | $26.19 | $27.12 | $26.19 | $27.12 | $26.56 | 636 |
2020-02-28 | $25.39 | $25.75 | $25.30 | $25.75 | $25.22 | 2,434 |
2020-02-27 | $26.85 | $27.11 | $26.19 | $26.19 | $25.66 | 978 |
2020-02-26 | $27.36 | $27.68 | $27.22 | $27.22 | $26.66 | 966 |
2020-02-25 | $27.33 | $27.33 | $27.33 | $27.33 | $26.77 | 24 |
2020-02-24 | $28.11 | $28.11 | $28.11 | $28.11 | $27.53 | 158 |
2020-02-21 | $29.19 | $29.19 | $29.03 | $29.03 | $28.44 | 199 |
2020-02-20 | $29.44 | $29.44 | $29.44 | $29.44 | $28.83 | 180 |
2020-02-19 | $29.61 | $29.61 | $29.61 | $29.61 | $29.00 | 29 |
2020-02-18 | $29.40 | $29.40 | $29.40 | $29.40 | $28.80 | 50 |
2020-02-14 | $29.42 | $29.44 | $29.41 | $29.44 | $28.83 | 512 |
2020-02-13 | $29.42 | $29.42 | $29.36 | $29.36 | $28.76 | 175 |
2020-02-12 | $29.38 | $29.38 | $29.38 | $29.38 | $28.78 | 26 |
2020-02-11 | $29.17 | $29.17 | $29.17 | $29.17 | $28.57 | 34 |
2020-02-10 | $29.12 | $29.12 | $29.12 | $29.12 | $28.52 | 30 |
2020-02-07 | $28.90 | $28.90 | $28.88 | $28.88 | $28.29 | 146 |
2020-02-06 | $29.07 | $29.07 | $29.07 | $29.07 | $28.48 | 5 |
2020-02-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.30 | 22 |
2020-02-04 | $28.69 | $28.69 | $28.69 | $28.69 | $28.10 | 68 |
2020-02-03 | $28.15 | $28.15 | $28.15 | $28.15 | $27.57 | 124 |
2020-01-31 | $28.41 | $28.41 | $27.96 | $27.96 | $27.38 | 340 |
2020-01-30 | $28.14 | $28.41 | $28.14 | $28.41 | $27.82 | 147 |
2020-01-29 | $28.40 | $28.40 | $28.40 | $28.40 | $27.82 | 42 |
2020-01-28 | $28.33 | $28.39 | $28.33 | $28.39 | $27.80 | 155 |
2020-01-27 | $28.01 | $28.03 | $28.01 | $28.03 | $27.46 | 109 |
2020-01-24 | $28.72 | $28.72 | $28.46 | $28.46 | $27.87 | 389 |
2020-01-23 | $28.61 | $28.70 | $28.61 | $28.70 | $28.11 | 602 |
2020-01-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.11 | 8 |
2020-01-21 | $28.68 | $28.69 | $28.63 | $28.67 | $28.08 | 3,129 |
2020-01-17 | $28.77 | $28.77 | $28.57 | $28.67 | $28.08 | 937 |
2020-01-16 | $28.44 | $28.58 | $28.44 | $28.58 | $28.00 | 319 |
2020-01-15 | $28.32 | $28.32 | $28.32 | $28.32 | $27.74 | 115 |
2020-01-14 | $27.99 | $28.26 | $27.99 | $28.26 | $27.68 | 190 |
2020-01-13 | $28.33 | $28.33 | $28.33 | $28.33 | $27.74 | 84 |
2020-01-10 | $28.13 | $28.13 | $28.13 | $28.13 | $27.55 | 51 |
2020-01-09 | $28.16 | $28.20 | $28.16 | $28.18 | $27.60 | 555 |
2020-01-08 | $27.93 | $27.93 | $27.93 | $27.93 | $27.36 | 7 |
2020-01-07 | $27.76 | $27.76 | $27.76 | $27.76 | $27.19 | 71 |
2020-01-06 | $27.79 | $27.79 | $27.79 | $27.79 | $27.22 | 42 |
2020-01-03 | $27.69 | $27.71 | $27.69 | $27.71 | $27.14 | 557 |
2020-01-02 | $27.87 | $27.87 | $27.87 | $27.87 | $27.30 | 29 |
2019-12-31 | $27.60 | $27.60 | $27.60 | $27.60 | $27.03 | 37 |
2019-12-30 | $27.57 | $27.57 | $27.55 | $27.55 | $26.98 | 345 |
2019-12-27 | $27.73 | $27.73 | $27.73 | $27.73 | $27.16 | 53 |
2019-12-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.13 | 626 |
2019-12-24 | $27.56 | $27.59 | $27.55 | $27.59 | $27.02 | 429 |
2019-12-23 | $27.58 | $27.58 | $27.54 | $27.54 | $26.97 | 779 |
2019-12-20 | $28.66 | $28.66 | $28.66 | $28.66 | $26.99 | 77 |
2019-12-19 | $28.43 | $28.47 | $28.43 | $28.45 | $26.79 | 381 |
2019-12-18 | $28.35 | $28.35 | $28.35 | $28.35 | $26.70 | 4 |
2019-12-17 | $28.34 | $28.34 | $28.34 | $28.34 | $26.69 | 290 |
2019-12-16 | $28.35 | $28.39 | $28.32 | $28.36 | $26.70 | 1,039 |
2019-12-13 | $28.15 | $28.15 | $28.15 | $28.15 | $26.51 | 69 |
2019-12-12 | $28.06 | $28.11 | $28.06 | $28.11 | $26.47 | 261 |
2019-12-11 | $27.86 | $27.93 | $27.80 | $27.93 | $26.30 | 1,614 |
2019-12-10 | $27.84 | $27.84 | $27.84 | $27.84 | $26.21 | 34 |
2019-12-09 | $27.96 | $27.96 | $27.89 | $27.89 | $26.27 | 308 |
2019-12-06 | $27.98 | $28.03 | $27.96 | $27.96 | $26.33 | 1,041 |
2019-12-05 | $27.81 | $27.81 | $27.74 | $27.74 | $26.12 | 104 |
2019-12-04 | $27.76 | $27.76 | $27.76 | $27.76 | $26.14 | 1 |
2019-12-03 | $27.61 | $27.61 | $27.61 | $27.61 | $26.00 | 1 |
2019-12-02 | $27.75 | $27.75 | $27.75 | $27.75 | $26.13 | 101 |
2019-11-29 | $28.01 | $28.01 | $28.01 | $28.01 | $26.37 | 1 |
2019-11-27 | $28.13 | $28.13 | $28.13 | $28.13 | $26.49 | 84 |
2019-11-26 | $28.01 | $28.01 | $28.01 | $28.01 | $26.38 | 1 |
2019-11-25 | $27.90 | $27.90 | $27.90 | $27.90 | $26.27 | 111 |
2019-11-22 | $27.60 | $27.64 | $27.59 | $27.64 | $26.03 | 1,071 |
2019-11-21 | $27.53 | $27.61 | $27.53 | $27.59 | $25.98 | 202 |
2019-11-20 | $27.63 | $27.68 | $27.63 | $27.68 | $26.07 | 113 |
2019-11-19 | $27.70 | $27.77 | $27.70 | $27.77 | $26.15 | 161 |
2019-11-18 | $27.70 | $27.70 | $27.68 | $27.68 | $26.07 | 134 |
2019-11-15 | $27.61 | $27.61 | $27.61 | $27.61 | $26.00 | 0 |
2019-11-14 | $27.42 | $27.42 | $27.42 | $27.42 | $25.82 | 2 |
2019-11-13 | $27.32 | $27.37 | $27.32 | $27.37 | $25.77 | 140 |
2019-11-12 | $27.35 | $27.35 | $27.35 | $27.35 | $25.75 | 304 |
2019-11-11 | $27.27 | $27.27 | $27.27 | $27.27 | $25.68 | 22 |
2019-11-08 | $27.25 | $27.33 | $27.21 | $27.30 | $25.71 | 1,642 |
2019-11-07 | $27.21 | $27.21 | $27.21 | $27.21 | $25.62 | 33 |
2019-11-06 | $27.13 | $27.13 | $27.13 | $27.13 | $25.55 | 2 |
2019-11-05 | $27.12 | $27.12 | $27.12 | $27.12 | $25.54 | 24 |
2019-11-04 | $27.30 | $27.30 | $27.13 | $27.13 | $25.55 | 406 |
2019-11-01 | $27.09 | $27.09 | $27.09 | $27.09 | $25.51 | 104 |
2019-10-31 | $26.87 | $26.87 | $26.87 | $26.87 | $25.30 | 123 |
2019-10-30 | $26.92 | $27.00 | $26.92 | $27.00 | $25.43 | 115 |
2019-10-29 | $26.88 | $26.88 | $26.88 | $26.88 | $25.31 | 7 |
2019-10-28 | $26.94 | $26.94 | $26.93 | $26.93 | $25.36 | 548 |
2019-10-25 | $26.80 | $26.80 | $26.75 | $26.75 | $25.19 | 1,547 |
2019-10-24 | $26.65 | $26.65 | $26.65 | $26.65 | $25.09 | 1 |
2019-10-23 | $26.44 | $26.44 | $26.44 | $26.44 | $24.90 | 3 |
2019-10-22 | $26.41 | $26.41 | $26.41 | $26.41 | $24.87 | 75 |
2019-10-21 | $26.57 | $26.57 | $26.57 | $26.57 | $25.03 | 11 |
2019-10-18 | $26.49 | $26.49 | $26.43 | $26.43 | $24.89 | 1,489 |
2019-10-17 | $26.60 | $26.60 | $26.58 | $26.58 | $25.03 | 102 |
2019-10-16 | $26.49 | $26.51 | $26.49 | $26.50 | $24.95 | 335 |
2019-10-15 | $26.60 | $26.60 | $26.60 | $26.60 | $25.05 | 3 |
2019-10-14 | $26.35 | $26.35 | $26.35 | $26.35 | $24.81 | 2 |
2019-10-11 | $26.40 | $26.40 | $26.40 | $26.40 | $24.86 | 8 |
2019-10-10 | $26.06 | $26.06 | $26.06 | $26.06 | $24.54 | 3 |
2019-10-09 | $25.94 | $25.94 | $25.94 | $25.94 | $24.43 | 28 |
2019-10-08 | $25.67 | $25.67 | $25.67 | $25.67 | $24.17 | 12 |
2019-10-07 | $26.10 | $26.10 | $26.10 | $26.10 | $24.58 | 1 |
2019-10-04 | $26.18 | $26.18 | $26.18 | $26.18 | $24.65 | 1 |
2019-10-03 | $25.81 | $25.81 | $25.81 | $25.81 | $24.31 | 31 |
2019-10-02 | $25.58 | $25.58 | $25.58 | $25.58 | $24.09 | 1 |
2019-10-01 | $26.02 | $26.02 | $26.01 | $26.01 | $24.49 | 169 |
2019-09-30 | $26.28 | $26.28 | $26.28 | $26.28 | $24.75 | 6 |
2019-09-27 | $26.19 | $26.19 | $26.07 | $26.07 | $24.55 | 2,313 |
2019-09-26 | $26.29 | $26.29 | $26.29 | $26.29 | $24.76 | 58 |
2019-09-25 | $26.36 | $26.36 | $26.36 | $26.36 | $24.82 | 15 |
2019-09-24 | $26.09 | $26.17 | $26.09 | $26.17 | $24.65 | 3,030 |
2019-09-23 | $26.47 | $26.47 | $26.47 | $26.47 | $24.92 | 2 |
2019-09-20 | $26.47 | $26.47 | $26.47 | $26.47 | $24.92 | 1 |
2019-09-19 | $26.61 | $26.61 | $26.61 | $26.61 | $25.06 | 52 |
2019-09-18 | $26.55 | $26.58 | $26.49 | $26.57 | $25.02 | 509 |
2019-09-17 | $26.52 | $26.60 | $26.50 | $26.60 | $25.05 | 454 |
2019-09-16 | $26.60 | $26.60 | $26.46 | $26.46 | $24.91 | 1,896 |
2019-09-13 | $26.68 | $26.68 | $26.55 | $26.55 | $25.01 | 403 |
2019-09-12 | $26.75 | $26.75 | $26.63 | $26.63 | $25.08 | 3,910 |
2019-09-11 | $26.30 | $26.52 | $26.30 | $26.52 | $24.97 | 282 |
2019-09-10 | $26.35 | $26.35 | $26.35 | $26.35 | $24.82 | 74 |
2019-09-09 | $26.51 | $26.51 | $26.51 | $26.51 | $24.96 | 7 |
2019-09-06 | $26.74 | $26.74 | $26.69 | $26.69 | $25.13 | 337 |
2019-09-05 | $26.68 | $26.68 | $26.68 | $26.68 | $25.13 | 100 |
2019-09-04 | $26.25 | $26.29 | $26.22 | $26.29 | $24.76 | 1,326 |
2019-09-03 | $26.06 | $26.06 | $26.01 | $26.04 | $24.52 | 594 |
2019-08-30 | $26.23 | $26.23 | $26.23 | $26.23 | $24.70 | 700 |
2019-08-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.76 | 3 |
2019-08-28 | $25.87 | $26.00 | $25.87 | $26.00 | $24.49 | 201 |
2019-08-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.34 | 2 |
2019-08-26 | $25.81 | $25.82 | $25.81 | $25.82 | $24.32 | 109 |
2019-08-23 | $25.52 | $25.52 | $25.52 | $25.52 | $24.03 | 13 |
2019-08-22 | $26.35 | $26.35 | $26.12 | $26.27 | $24.74 | 4,310 |
2019-08-21 | $26.25 | $26.25 | $26.25 | $26.25 | $24.72 | 23 |
2019-08-20 | $26.01 | $26.01 | $26.01 | $26.01 | $24.49 | 2 |
2019-08-19 | $26.19 | $26.19 | $26.19 | $26.19 | $24.66 | 13 |
2019-08-16 | $25.75 | $25.89 | $25.75 | $25.88 | $24.37 | 2,464 |
2019-08-15 | $25.57 | $25.57 | $25.57 | $25.57 | $24.07 | 20 |
2019-08-14 | $25.78 | $25.78 | $25.46 | $25.46 | $23.98 | 552 |
2019-08-13 | $25.91 | $26.16 | $25.91 | $26.16 | $24.63 | 262 |
2019-08-12 | $26.01 | $26.01 | $25.82 | $25.82 | $24.32 | 700 |
2019-08-09 | $26.18 | $26.18 | $26.18 | $26.18 | $24.65 | 75 |
2019-08-08 | $26.31 | $26.31 | $26.31 | $26.31 | $24.78 | 200 |
2019-08-07 | $25.54 | $25.80 | $25.54 | $25.80 | $24.30 | 131 |
2019-08-06 | $25.50 | $25.67 | $25.38 | $25.66 | $24.16 | 2,104 |
2019-08-05 | $25.68 | $25.68 | $25.25 | $25.32 | $23.84 | 673 |
2019-08-02 | $26.01 | $26.04 | $26.01 | $26.04 | $24.53 | 1,159 |
2019-08-01 | $26.57 | $26.76 | $26.25 | $26.25 | $24.72 | 229 |
2019-07-31 | $26.79 | $26.79 | $26.50 | $26.50 | $24.96 | 1,056 |
2019-07-30 | $26.82 | $26.82 | $26.82 | $26.82 | $25.26 | 118 |
2019-07-29 | $27.25 | $27.25 | $26.82 | $26.85 | $25.29 | 897 |
2019-07-26 | $26.79 | $26.95 | $26.79 | $26.95 | $25.37 | 122 |
2019-07-25 | $26.99 | $26.99 | $26.74 | $26.74 | $25.18 | 983 |
2019-07-24 | $26.86 | $26.86 | $26.86 | $26.86 | $25.30 | 58 |
2019-07-23 | $26.68 | $26.68 | $26.68 | $26.68 | $25.12 | 119 |
2019-07-22 | $26.58 | $26.60 | $26.57 | $26.57 | $25.02 | 265 |
2019-07-19 | $26.73 | $26.77 | $26.52 | $26.52 | $24.98 | 865 |
2019-07-18 | $26.58 | $26.68 | $26.57 | $26.68 | $25.12 | 1,517 |
2019-07-17 | $26.75 | $26.75 | $26.60 | $26.60 | $25.05 | 584 |
2019-07-16 | $26.76 | $26.77 | $26.73 | $26.74 | $25.18 | 2,980 |
2019-07-15 | $26.84 | $26.84 | $26.74 | $26.76 | $25.20 | 1,051 |
2019-07-12 | $26.73 | $26.73 | $26.73 | $26.73 | $25.17 | 163 |
2019-07-11 | $26.52 | $26.52 | $26.52 | $26.52 | $24.98 | 93 |
2019-07-10 | $26.48 | $26.48 | $26.48 | $26.48 | $24.93 | 6 |
2019-07-09 | $26.39 | $26.39 | $26.39 | $26.39 | $24.85 | 1 |
2019-07-08 | $26.34 | $26.34 | $26.34 | $26.34 | $24.81 | 145 |
2019-07-05 | $26.37 | $26.39 | $26.35 | $26.39 | $24.85 | 858 |
2019-07-03 | $26.47 | $26.47 | $26.47 | $26.47 | $24.93 | 18 |
2019-07-02 | $26.21 | $26.21 | $26.21 | $26.21 | $24.68 | 228 |
2019-07-01 | $26.14 | $26.14 | $26.14 | $26.14 | $24.62 | 71 |
2019-06-28 | $25.87 | $25.87 | $25.87 | $25.87 | $24.36 | 3 |
2019-06-27 | $25.74 | $25.74 | $25.74 | $25.74 | $24.24 | 101 |
2019-06-26 | $25.52 | $25.53 | $25.47 | $25.53 | $24.05 | 9,261 |
2019-06-25 | $25.74 | $25.74 | $25.44 | $25.44 | $23.96 | 106 |
2019-06-24 | $25.96 | $25.96 | $25.74 | $25.74 | $24.24 | 115 |
2019-06-21 | $26.07 | $26.08 | $25.88 | $25.93 | $24.42 | 18,171 |
2019-06-20 | $26.07 | $26.07 | $26.07 | $26.07 | $24.55 | 11 |
2019-06-19 | $25.68 | $25.85 | $25.68 | $25.85 | $24.34 | 677 |
2019-06-18 | $25.69 | $25.69 | $25.69 | $25.69 | $24.19 | 4 |
2019-06-17 | $25.38 | $25.38 | $25.38 | $25.38 | $23.90 | 43 |
2019-06-14 | $25.32 | $25.37 | $25.32 | $25.33 | $23.86 | 606 |
2019-06-13 | $25.45 | $25.45 | $25.45 | $25.45 | $23.96 | 250 |
2019-06-12 | $25.47 | $25.47 | $25.39 | $25.39 | $23.91 | 204 |
2019-06-11 | $25.49 | $25.49 | $25.44 | $25.44 | $23.96 | 183 |
2019-06-10 | $25.56 | $25.67 | $25.49 | $25.49 | $24.00 | 702 |
2019-06-07 | $25.22 | $25.36 | $25.17 | $25.31 | $23.84 | 2,780 |
2019-06-06 | $24.95 | $24.95 | $24.95 | $24.95 | $23.49 | 1 |
2019-06-05 | $24.74 | $24.74 | $24.74 | $24.74 | $23.30 | 13 |
2019-06-04 | $24.17 | $24.52 | $24.17 | $24.52 | $23.09 | 130 |
2019-06-03 | $23.92 | $23.92 | $23.91 | $23.91 | $22.52 | 179 |
2019-05-31 | $24.01 | $24.01 | $24.01 | $24.01 | $22.61 | 29 |
2019-05-30 | $24.27 | $24.27 | $24.27 | $24.27 | $22.86 | 8 |
2019-05-29 | $24.29 | $24.29 | $24.14 | $24.14 | $22.74 | 531 |
2019-05-28 | $24.99 | $24.99 | $24.35 | $24.36 | $22.94 | 5,047 |
2019-05-24 | $24.60 | $24.64 | $24.60 | $24.62 | $23.18 | 648 |
2019-05-23 | $25.00 | $25.00 | $24.49 | $24.49 | $23.07 | 943 |
2019-05-22 | $24.94 | $25.00 | $24.87 | $24.91 | $23.46 | 5,128 |
2019-05-21 | $24.91 | $24.99 | $24.91 | $24.98 | $23.52 | 100,284 |
QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) News Headlines
Recent QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) News
Similar Companies to QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) 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 | -- | -- | -- |