Main Sector Rotation ETF (SECT) Exchange: BATS
Data as of May 9, 2025
$51.62 ($-0.50) -0.96%
Main Sector Rotation ETF - Daily Information
Click for more stock information on Main Sector Rotation ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $51.48 |
Previous Close | $51.62 |
High | $51.97 |
Low | $51.36 |
Adjusted Open | $51.48 |
Previous Adjusted Close | $51.62 |
Adjusted High | $51.97 |
Adjusted Low | $51.36 |
About Main Sector Rotation ETF (SECT)
The Fund utilizes a fund of funds structure to invest in sector based equity exchange traded funds (ETFs). The Fund seeks to achieve its objective through dynamic sector rotation. The Adviser focuses its research primarily on sector selection by carefully reviewing the sector, industry, and sub-industries in the Funds portfolio. The Adviser chooses sectors it believes are undervalued and poised to respond favorably to financial market catalysts. The Fund sells a security when it achieves its target price and is, in the opinion of the Adviser, no longer undervalued. The Fund may overweight or underweight a sector or sectors relative to the Funds benchmark based on valuation. The Fund may invest in securities of any market capitalization or country and denominated in any currency. The Fund is an actively managed ETF and does not seek to replicate the performance of a specified index. In selecting investments for the Funds portfolio, the Adviser adheres to the investment process described below. Assessing Market Conditions. The Adviser determines the Funds target sector allocations by analyzing market sectors and their underlying industries and sub-industries. The Adviser uses the Global Industry Classification Standard (GICS) in its sector analysis. GICS sectors include: energy, materials, industrials, consumer discretionary, consumer staples, healthcare, financials, information technology, communication services, utilities, and real estate. The Adviser analyzes economic growth forecasts, inflation trends, and other macroeconomic and capital market fundamentals over a 6-18 month time horizon. The Adviser identifies opportunities for near-term growth in value that are facilitated by events or changes within sectors that its research has identified as undervalued. Identifying the Appropriate ETFs. The Adviser then seeks to identify the most appropriate U.S. Sector ETFs to implement its strategic asset allocation and sector views by evaluating various factors in the respective ETFs including their respective underlying indexes and portfolio holdings, sector exposure and weightings, liquidity profiles, and tracking error. Option Strategy. The Fund may from time to time incorporate a covered call option writing strategy. Covered call option writing is an investment strategy of writing (selling) call options against securities owned by the Fund to generate additional returns from the option premium. The Fund may also seek returns by writing (selling) secured put options. A put option is an option contract that gives the owner the right to sell the underlying security at a specified price (the strike price) until its expiration at a fixed date in the future. The Fund seeks to achieve risk-adjusted returns through targeted allocations by analyzing interest and currency rates, inflation trends, economic growth forecasts, and other global and capital market fundamentals. The Funds option strategy may also have the benefit of reducing the volatility of the Funds portfolio in comparison to that of broad equity market indexes. The Fund pursues its options strategy by writing (selling) covered call or index-based options on an amount from 0% to 100% of the value of the ETF shares in the Funds portfolio. The Fund seeks to earn income and gains both from dividends paid on the ETFs owned by the Fund and cash premiums received from writing or selling: covered call options or index-based options on equity-based ETFs held in the Funds portfolio; and cash secured put options against cash balances in the Fund. The Fund covers its obligations when it sells options or earmarks or segregates cash or liquid securities in accordance with applicable interpretations of the staff of the Securities and Exchange Commission (the SEC). The Fund may not sell naked put or call options, i.e., equity options representing more shares of an ETF than the Fund has cash on hand and available to purchase or index options greater than the value of the underlying security. Stock index options are put options and call options on various stock indices. The primary difference between stock options and index options occurs when index options are exercised. In the case of stock options, the underlying security, common stock, is delivered. A stock index fluctuates with changes in the market value of the stocks included in the index. A call option on a security is a contract that gives the holder of the option, in return for a premium, the right, but not the obligation, to buy from the writer of the option the security underlying the option at a specified exercise or strike price by or before the contracts expiration. A put option on a security is a contract that gives the holder of the option, in return for a premium, the right to sell to the writer of the option the security underlying the option at a specified exercise or strike price. The writer of an option on a security has the obligation upon exercise of the option to purchase the underlying security at the exercise price.
Invest in Main Sector Rotation ETF (SECT)
Historical Stock Data for Main Sector Rotation ETF (SECT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $51.48 | $51.97 | $51.36 | $51.62 | $51.62 | 109,821 |
2025-05-05 | $51.83 | $52.41 | $51.83 | $52.12 | $52.12 | 124,429 |
2025-05-02 | $52.00 | $52.44 | $51.96 | $52.30 | $52.30 | 153,636 |
2025-05-01 | $51.74 | $51.95 | $51.33 | $51.37 | $51.37 | 96,986 |
2025-04-30 | $50.28 | $51.28 | $49.93 | $51.22 | $51.22 | 106,192 |
2025-04-29 | $50.59 | $51.28 | $50.59 | $51.14 | $51.14 | 118,986 |
2025-04-28 | $50.80 | $50.98 | $50.23 | $50.81 | $50.81 | 71,392 |
2025-04-25 | $50.19 | $50.82 | $50.15 | $50.74 | $50.74 | 167,565 |
2025-04-24 | $49.18 | $50.41 | $49.18 | $50.39 | $50.39 | 208,316 |
2025-04-23 | $49.38 | $49.98 | $48.86 | $49.02 | $49.02 | 281,329 |
2025-04-22 | $47.30 | $48.21 | $47.30 | $47.98 | $47.98 | 186,110 |
2025-04-21 | $47.34 | $47.53 | $46.31 | $46.84 | $46.84 | 184,169 |
2025-04-17 | $48.13 | $48.31 | $47.75 | $48.01 | $48.01 | 119,362 |
2025-04-16 | $48.51 | $48.77 | $47.32 | $47.99 | $47.99 | 154,190 |
2025-04-15 | $49.12 | $49.63 | $49.11 | $49.17 | $49.17 | 169,705 |
2025-04-14 | $49.50 | $49.69 | $48.65 | $49.13 | $49.13 | 110,998 |
2025-04-11 | $47.55 | $48.87 | $47.38 | $48.73 | $48.73 | 126,277 |
2025-04-10 | $48.95 | $48.95 | $46.52 | $47.95 | $47.95 | 125,643 |
2025-04-09 | $45.10 | $50.23 | $44.88 | $50.01 | $50.01 | 184,125 |
2025-04-08 | $47.55 | $47.95 | $44.62 | $45.25 | $45.25 | 283,102 |
2025-04-07 | $44.37 | $47.55 | $44.18 | $45.98 | $45.98 | 399,988 |
2025-04-04 | $47.55 | $47.76 | $45.96 | $46.04 | $46.04 | 282,709 |
2025-04-03 | $49.70 | $50.03 | $48.90 | $49.00 | $49.00 | 171,849 |
2025-04-02 | $50.58 | $51.92 | $50.58 | $51.68 | $51.68 | 140,797 |
2025-04-01 | $50.89 | $51.33 | $50.50 | $51.20 | $51.20 | 179,731 |
2025-03-31 | $50.23 | $51.12 | $49.78 | $51.06 | $51.06 | 132,076 |
2025-03-28 | $51.96 | $52.06 | $50.89 | $51.01 | $51.01 | 164,277 |
2025-03-27 | $52.30 | $52.56 | $52.15 | $52.21 | $52.21 | 203,491 |
2025-03-26 | $53.30 | $53.36 | $52.40 | $52.57 | $52.57 | 84,618 |
2025-03-25 | $53.36 | $53.49 | $53.20 | $53.42 | $53.42 | 82,952 |
2025-03-24 | $52.89 | $53.32 | $52.86 | $53.22 | $53.22 | 224,491 |
2025-03-21 | $51.50 | $52.22 | $51.50 | $52.21 | $52.21 | 172,711 |
2025-03-20 | $51.90 | $52.61 | $51.90 | $52.16 | $52.16 | 113,871 |
2025-03-19 | $51.80 | $52.69 | $51.74 | $52.33 | $52.33 | 97,002 |
2025-03-18 | $51.86 | $51.86 | $51.50 | $51.73 | $51.73 | 152,162 |
2025-03-17 | $51.81 | $52.67 | $51.81 | $52.40 | $52.40 | 172,918 |
2025-03-14 | $51.31 | $51.95 | $51.15 | $51.86 | $51.86 | 232,095 |
2025-03-13 | $51.30 | $51.40 | $50.49 | $50.72 | $50.72 | 94,373 |
2025-03-12 | $51.82 | $51.88 | $51.27 | $51.56 | $51.56 | 216,083 |
2025-03-11 | $51.27 | $51.67 | $50.61 | $51.08 | $51.08 | 348,427 |
2025-03-10 | $52.25 | $52.34 | $50.91 | $51.38 | $51.38 | 175,029 |
2025-03-07 | $52.73 | $53.22 | $51.91 | $53.14 | $53.14 | 166,129 |
2025-03-06 | $53.24 | $53.64 | $52.56 | $52.74 | $52.74 | 139,402 |
2025-03-05 | $53.44 | $54.21 | $53.01 | $54.04 | $54.04 | 120,812 |
2025-03-04 | $53.35 | $54.02 | $52.60 | $53.37 | $53.37 | 281,500 |
2025-03-03 | $55.14 | $55.14 | $53.48 | $53.80 | $53.80 | 90,706 |
2025-02-28 | $54.03 | $54.91 | $53.92 | $54.91 | $54.91 | 74,251 |
2025-02-27 | $55.60 | $55.67 | $54.11 | $54.14 | $54.14 | 112,133 |
2025-02-26 | $55.38 | $55.89 | $55.17 | $55.39 | $55.39 | 98,950 |
2025-02-25 | $55.56 | $55.74 | $54.76 | $55.12 | $55.12 | 162,006 |
2025-02-24 | $56.28 | $56.28 | $55.63 | $55.70 | $55.70 | 94,344 |
2025-02-21 | $57.40 | $57.40 | $56.12 | $56.16 | $56.16 | 180,775 |
2025-02-20 | $57.62 | $57.62 | $57.08 | $57.36 | $57.36 | 116,941 |
2025-02-19 | $57.56 | $57.86 | $57.45 | $57.80 | $57.80 | 64,693 |
2025-02-18 | $57.66 | $57.78 | $57.42 | $57.78 | $57.78 | 105,532 |
2025-02-14 | $57.38 | $57.54 | $57.34 | $57.51 | $57.51 | 65,341 |
2025-02-13 | $56.94 | $57.42 | $56.88 | $57.40 | $57.40 | 88,253 |
2025-02-12 | $56.16 | $56.78 | $56.16 | $56.72 | $56.72 | 71,757 |
2025-02-11 | $56.62 | $56.93 | $56.62 | $56.85 | $56.85 | 69,364 |
2025-02-10 | $56.89 | $57.08 | $56.89 | $57.02 | $57.02 | 89,743 |
2025-02-07 | $57.38 | $57.38 | $56.50 | $56.58 | $56.58 | 123,731 |
2025-02-06 | $57.11 | $57.17 | $56.85 | $57.16 | $57.16 | 100,743 |
2025-02-05 | $56.47 | $57.02 | $56.38 | $57.02 | $57.02 | 75,250 |
2025-02-04 | $56.14 | $56.65 | $56.14 | $56.64 | $56.64 | 118,904 |
2025-02-03 | $55.34 | $56.28 | $55.28 | $56.04 | $56.04 | 108,085 |
2025-01-31 | $56.96 | $57.37 | $56.43 | $56.52 | $56.52 | 98,039 |
2025-01-30 | $56.50 | $56.87 | $56.33 | $56.71 | $56.71 | 72,616 |
2025-01-29 | $56.40 | $56.44 | $55.95 | $56.30 | $56.30 | 97,182 |
2025-01-28 | $56.03 | $56.61 | $55.81 | $56.50 | $56.50 | 175,645 |
2025-01-27 | $55.59 | $56.25 | $55.51 | $55.87 | $55.87 | 74,179 |
2025-01-24 | $57.58 | $57.58 | $57.15 | $57.28 | $57.28 | 74,932 |
2025-01-23 | $57.12 | $57.55 | $56.98 | $57.55 | $57.55 | 136,217 |
2025-01-22 | $57.31 | $57.56 | $57.24 | $57.41 | $57.41 | 136,487 |
2025-01-21 | $56.52 | $56.94 | $56.35 | $56.88 | $56.88 | 143,036 |
2025-01-17 | $56.32 | $56.33 | $55.99 | $56.15 | $56.15 | 82,444 |
2025-01-16 | $55.85 | $55.94 | $55.54 | $55.54 | $55.54 | 118,253 |
2025-01-15 | $55.47 | $55.79 | $55.34 | $55.64 | $55.64 | 163,894 |
2025-01-14 | $54.84 | $54.92 | $54.26 | $54.64 | $54.64 | 80,209 |
2025-01-13 | $53.85 | $54.50 | $53.82 | $54.49 | $54.49 | 73,293 |
2025-01-10 | $54.88 | $54.89 | $54.25 | $54.49 | $54.49 | 174,316 |
2025-01-08 | $55.25 | $55.48 | $55.00 | $55.45 | $55.45 | 105,764 |
2025-01-07 | $56.47 | $56.50 | $55.28 | $55.51 | $55.51 | 92,748 |
2025-01-06 | $56.30 | $56.71 | $56.15 | $56.33 | $56.33 | 107,243 |
2025-01-03 | $55.18 | $55.88 | $55.18 | $55.75 | $55.75 | 85,187 |
2025-01-02 | $55.27 | $55.51 | $54.57 | $54.96 | $54.96 | 146,824 |
2024-12-31 | $55.29 | $55.41 | $54.82 | $54.96 | $54.96 | 64,616 |
2024-12-30 | $55.20 | $55.54 | $54.84 | $55.22 | $55.22 | 69,705 |
2024-12-27 | $56.18 | $56.18 | $55.46 | $55.89 | $55.89 | 63,724 |
2024-12-26 | $56.31 | $56.64 | $56.15 | $56.55 | $56.55 | 64,884 |
2024-12-24 | $56.25 | $56.51 | $55.99 | $56.51 | $56.51 | 140,143 |
2024-12-23 | $55.50 | $55.96 | $55.33 | $55.95 | $55.95 | 100,448 |
2024-12-20 | $54.64 | $56.02 | $54.46 | $55.55 | $55.55 | 111,124 |
2024-12-19 | $55.59 | $55.59 | $54.89 | $54.89 | $54.89 | 193,435 |
2024-12-18 | $57.42 | $57.52 | $55.19 | $55.35 | $55.16 | 136,957 |
2024-12-17 | $57.48 | $57.56 | $57.19 | $57.36 | $57.16 | 217,543 |
2024-12-16 | $57.40 | $57.90 | $57.40 | $57.76 | $57.56 | 117,451 |
2024-12-13 | $57.61 | $57.61 | $57.02 | $57.32 | $57.12 | 130,226 |
2024-12-12 | $57.43 | $57.49 | $57.24 | $57.24 | $57.04 | 69,518 |
2024-12-11 | $57.31 | $57.77 | $57.31 | $57.69 | $57.49 | 157,379 |
2024-12-10 | $57.31 | $57.37 | $56.84 | $56.94 | $56.74 | 109,139 |
2024-12-09 | $57.78 | $57.85 | $57.16 | $57.26 | $57.06 | 144,043 |
2024-12-06 | $57.52 | $57.85 | $57.52 | $57.82 | $57.62 | 74,357 |
2024-12-05 | $57.69 | $57.69 | $57.33 | $57.36 | $57.16 | 76,264 |
2024-12-04 | $57.39 | $57.85 | $57.39 | $57.78 | $57.58 | 72,926 |
2024-12-03 | $56.90 | $57.14 | $56.90 | $57.14 | $56.94 | 49,277 |
2024-12-02 | $56.72 | $57.15 | $56.72 | $57.10 | $56.90 | 72,288 |
2024-11-29 | $56.65 | $56.69 | $56.60 | $56.63 | $56.43 | 77,540 |
2024-11-27 | $56.49 | $56.49 | $55.94 | $56.21 | $56.02 | 95,688 |
2024-11-26 | $56.54 | $56.56 | $56.31 | $56.51 | $56.31 | 131,571 |
2024-11-25 | $56.61 | $56.76 | $56.32 | $56.43 | $56.23 | 87,265 |
2024-11-22 | $55.76 | $56.16 | $55.76 | $56.13 | $55.94 | 78,494 |
2024-11-21 | $55.64 | $55.96 | $55.05 | $55.81 | $55.62 | 61,380 |
2024-11-20 | $55.27 | $55.41 | $54.78 | $55.41 | $55.22 | 73,789 |
2024-11-19 | $54.55 | $55.25 | $54.51 | $55.25 | $55.06 | 75,182 |
2024-11-18 | $54.79 | $55.06 | $54.58 | $54.92 | $54.73 | 63,026 |
2024-11-15 | $55.47 | $55.47 | $54.52 | $54.66 | $54.66 | 160,879 |
2024-11-14 | $56.50 | $56.52 | $55.94 | $55.96 | $55.96 | 77,730 |
2024-11-13 | $56.72 | $56.81 | $56.46 | $56.46 | $56.46 | 146,963 |
2024-11-12 | $56.87 | $56.95 | $56.44 | $56.67 | $56.67 | 83,976 |
2024-11-11 | $57.05 | $57.07 | $56.75 | $56.99 | $56.99 | 91,896 |
2024-11-08 | $56.61 | $56.88 | $56.60 | $56.84 | $56.84 | 114,845 |
2024-11-07 | $56.26 | $56.75 | $56.26 | $56.66 | $56.66 | 118,812 |
2024-11-06 | $55.59 | $55.96 | $55.42 | $55.94 | $55.94 | 136,106 |
2024-11-05 | $53.82 | $54.43 | $53.77 | $54.43 | $54.43 | 70,464 |
2024-11-04 | $53.58 | $53.95 | $53.48 | $53.67 | $53.67 | 77,449 |
2024-11-01 | $53.58 | $53.97 | $53.40 | $53.72 | $53.72 | 108,869 |
2024-10-31 | $54.10 | $54.10 | $53.22 | $53.25 | $53.25 | 122,187 |
2024-10-30 | $54.61 | $54.79 | $54.35 | $54.40 | $54.40 | 98,250 |
2024-10-29 | $54.18 | $54.81 | $54.11 | $54.75 | $54.75 | 114,428 |
2024-10-28 | $54.42 | $54.46 | $54.26 | $54.28 | $54.28 | 65,357 |
2024-10-25 | $54.55 | $54.64 | $54.09 | $54.12 | $54.12 | 58,638 |
2024-10-24 | $53.96 | $54.02 | $53.70 | $53.90 | $53.90 | 56,305 |
2024-10-23 | $54.05 | $54.09 | $53.35 | $53.69 | $53.69 | 97,175 |
2024-10-22 | $54.15 | $54.38 | $54.10 | $54.32 | $54.32 | 58,882 |
2024-10-21 | $54.47 | $54.58 | $54.17 | $54.45 | $54.45 | 79,707 |
2024-10-18 | $54.70 | $54.70 | $54.51 | $54.61 | $54.61 | 62,826 |
2024-10-17 | $54.83 | $54.83 | $54.38 | $54.41 | $54.41 | 95,359 |
2024-10-16 | $54.41 | $54.41 | $54.09 | $54.35 | $54.35 | 65,401 |
2024-10-15 | $55.03 | $55.03 | $54.11 | $54.22 | $54.22 | 62,545 |
2024-10-14 | $54.81 | $55.12 | $54.74 | $55.04 | $55.04 | 83,829 |
2024-10-11 | $54.07 | $54.62 | $54.07 | $54.55 | $54.55 | 122,916 |
2024-10-10 | $53.99 | $54.29 | $53.80 | $54.17 | $54.17 | 205,797 |
2024-10-09 | $53.89 | $54.33 | $53.85 | $54.31 | $54.31 | 64,171 |
2024-10-08 | $53.60 | $54.03 | $53.60 | $53.93 | $53.93 | 71,847 |
2024-10-07 | $53.65 | $53.69 | $53.26 | $53.42 | $53.42 | 66,642 |
2024-10-04 | $53.82 | $53.86 | $53.35 | $53.85 | $53.85 | 61,364 |
2024-10-03 | $53.02 | $53.48 | $53.01 | $53.24 | $53.24 | 80,404 |
2024-10-02 | $53.07 | $53.45 | $52.91 | $53.31 | $53.31 | 93,718 |
2024-10-01 | $53.73 | $53.73 | $52.78 | $53.12 | $53.12 | 94,875 |
2024-09-30 | $53.53 | $53.81 | $53.24 | $53.77 | $53.77 | 153,156 |
2024-09-27 | $53.93 | $54.01 | $53.58 | $53.73 | $53.73 | 36,244 |
2024-09-26 | $54.13 | $54.13 | $53.44 | $53.87 | $53.87 | 77,723 |
2024-09-25 | $53.39 | $53.61 | $53.27 | $53.34 | $53.34 | 63,633 |
2024-09-24 | $53.43 | $53.53 | $53.05 | $53.53 | $53.53 | 65,499 |
2024-09-23 | $53.31 | $53.39 | $53.16 | $53.27 | $53.27 | 99,934 |
2024-09-20 | $53.11 | $53.24 | $52.91 | $53.24 | $53.24 | 64,037 |
2024-09-19 | $53.49 | $53.79 | $53.29 | $53.50 | $53.50 | 90,063 |
2024-09-18 | $52.63 | $53.02 | $52.26 | $52.28 | $52.27 | 64,115 |
2024-09-17 | $52.79 | $52.94 | $52.31 | $52.57 | $52.56 | 57,509 |
2024-09-16 | $52.22 | $52.49 | $52.12 | $52.49 | $52.48 | 122,120 |
2024-09-13 | $52.08 | $52.52 | $52.08 | $52.47 | $52.47 | 74,692 |
2024-09-12 | $51.56 | $52.07 | $51.36 | $51.99 | $51.99 | 82,564 |
2024-09-11 | $50.68 | $51.57 | $49.93 | $51.54 | $51.54 | 69,295 |
2024-09-10 | $50.50 | $50.66 | $50.02 | $50.62 | $50.62 | 55,599 |
2024-09-09 | $50.12 | $50.51 | $49.98 | $50.36 | $50.36 | 114,466 |
2024-09-06 | $50.90 | $50.97 | $49.67 | $49.81 | $49.81 | 122,554 |
2024-09-05 | $50.81 | $51.23 | $50.66 | $50.92 | $50.92 | 82,442 |
2024-09-04 | $51.02 | $51.39 | $50.87 | $51.01 | $51.01 | 60,022 |
2024-09-03 | $52.43 | $52.43 | $51.05 | $51.19 | $51.19 | 116,234 |
2024-08-30 | $52.75 | $52.95 | $52.29 | $52.95 | $52.95 | 55,906 |
2024-08-29 | $52.65 | $53.12 | $52.38 | $52.45 | $52.45 | 64,069 |
2024-08-28 | $52.85 | $52.85 | $52.20 | $52.49 | $52.49 | 89,398 |
2024-08-27 | $52.60 | $53.01 | $52.60 | $53.00 | $53.00 | 81,338 |
2024-08-26 | $53.37 | $53.37 | $52.80 | $52.94 | $52.94 | 54,521 |
2024-08-23 | $52.93 | $53.36 | $52.83 | $53.29 | $53.29 | 68,038 |
2024-08-22 | $53.36 | $53.36 | $52.37 | $52.51 | $52.51 | 58,436 |
2024-08-21 | $52.98 | $53.38 | $52.91 | $53.32 | $53.32 | 94,276 |
2024-08-20 | $53.01 | $53.28 | $52.77 | $52.89 | $52.89 | 91,712 |
2024-08-19 | $52.51 | $53.21 | $52.45 | $53.21 | $53.21 | 69,719 |
2024-08-16 | $52.27 | $52.55 | $52.23 | $52.51 | $52.51 | 72,678 |
2024-08-15 | $51.80 | $52.47 | $51.80 | $52.41 | $52.41 | 113,611 |
2024-08-14 | $51.46 | $51.46 | $50.98 | $51.26 | $51.26 | 153,803 |
2024-08-13 | $50.63 | $51.32 | $50.63 | $51.30 | $51.30 | 144,734 |
2024-08-12 | $50.35 | $50.42 | $50.06 | $50.28 | $50.28 | 72,054 |
2024-08-09 | $50.03 | $50.42 | $49.98 | $50.29 | $50.29 | 82,105 |
2024-08-08 | $49.19 | $50.18 | $49.13 | $50.15 | $50.15 | 93,377 |
2024-08-07 | $49.96 | $50.15 | $48.59 | $48.64 | $48.64 | 214,826 |
2024-08-06 | $48.98 | $49.93 | $48.81 | $49.24 | $49.24 | 139,699 |
2024-08-05 | $47.71 | $49.36 | $47.46 | $48.75 | $48.75 | 182,707 |
2024-08-02 | $50.35 | $50.35 | $49.72 | $50.05 | $50.05 | 124,970 |
2024-08-01 | $52.62 | $52.82 | $51.14 | $51.46 | $51.46 | 112,152 |
2024-07-31 | $52.53 | $52.95 | $52.27 | $52.60 | $52.60 | 133,611 |
2024-07-30 | $52.08 | $52.21 | $51.48 | $51.75 | $51.75 | 114,081 |
2024-07-29 | $52.35 | $52.35 | $51.92 | $52.00 | $52.00 | 138,258 |
2024-07-26 | $51.98 | $52.27 | $51.92 | $52.20 | $52.20 | 63,669 |
2024-07-25 | $51.40 | $52.13 | $51.35 | $51.53 | $51.53 | 76,261 |
2024-07-24 | $51.94 | $52.13 | $51.41 | $51.46 | $51.46 | 91,158 |
2024-07-23 | $52.20 | $52.50 | $52.15 | $52.40 | $52.40 | 73,440 |
2024-07-22 | $52.06 | $52.35 | $51.78 | $52.33 | $52.33 | 106,488 |
2024-07-19 | $51.90 | $51.94 | $51.73 | $51.74 | $51.74 | 51,162 |
2024-07-18 | $52.59 | $52.60 | $51.79 | $52.02 | $52.02 | 76,574 |
2024-07-17 | $52.33 | $52.77 | $52.33 | $52.35 | $52.35 | 90,705 |
2024-07-16 | $52.63 | $53.04 | $52.60 | $53.00 | $53.00 | 75,641 |
2024-07-15 | $52.41 | $52.56 | $52.26 | $52.45 | $52.45 | 74,179 |
2024-07-12 | $52.15 | $52.30 | $51.99 | $52.10 | $52.10 | 75,044 |
2024-07-11 | $52.00 | $52.08 | $51.84 | $51.94 | $51.94 | 62,897 |
2024-07-10 | $51.54 | $51.63 | $51.36 | $51.61 | $51.61 | 78,874 |
2024-07-09 | $51.44 | $51.44 | $51.23 | $51.27 | $51.27 | 83,735 |
2024-07-08 | $51.48 | $51.48 | $51.29 | $51.36 | $51.36 | 91,609 |
2024-07-05 | $51.32 | $51.32 | $51.15 | $51.30 | $51.30 | 74,759 |
2024-07-03 | $51.20 | $51.28 | $51.06 | $51.18 | $51.18 | 87,931 |
2024-07-02 | $50.91 | $51.15 | $50.86 | $51.11 | $51.11 | 95,387 |
2024-07-01 | $51.12 | $51.13 | $50.87 | $51.01 | $51.01 | 81,630 |
2024-06-28 | $51.14 | $51.38 | $51.04 | $51.09 | $51.09 | 68,182 |
2024-06-27 | $50.86 | $51.05 | $50.81 | $51.05 | $51.05 | 79,952 |
2024-06-26 | $50.73 | $50.85 | $50.73 | $50.85 | $50.85 | 42,250 |
2024-06-25 | $50.93 | $50.95 | $50.78 | $50.95 | $50.95 | 117,588 |
2024-06-24 | $50.80 | $50.95 | $50.76 | $50.85 | $50.85 | 97,954 |
2024-06-21 | $50.72 | $50.80 | $50.59 | $50.80 | $50.80 | 54,880 |
2024-06-20 | $50.80 | $50.80 | $50.58 | $50.70 | $50.70 | 101,467 |
2024-06-18 | $50.69 | $50.81 | $50.69 | $50.75 | $50.75 | 99,090 |
2024-06-17 | $50.53 | $50.78 | $50.35 | $50.70 | $50.70 | 65,184 |
2024-06-14 | $50.51 | $50.54 | $50.37 | $50.52 | $50.52 | 88,868 |
2024-06-13 | $50.90 | $50.90 | $50.60 | $50.70 | $50.70 | 33,951 |
2024-06-12 | $51.13 | $51.13 | $50.79 | $50.91 | $50.91 | 85,507 |
2024-06-11 | $50.32 | $50.46 | $50.10 | $50.46 | $50.46 | 71,307 |
2024-06-10 | $50.28 | $50.37 | $50.10 | $50.37 | $50.37 | 60,006 |
2024-06-07 | $50.49 | $50.49 | $50.21 | $50.31 | $50.31 | 48,804 |
2024-06-06 | $50.63 | $50.63 | $50.40 | $50.53 | $50.53 | 66,031 |
2024-06-05 | $50.30 | $50.61 | $50.07 | $50.58 | $50.58 | 69,151 |
2024-06-04 | $50.02 | $50.13 | $49.83 | $50.03 | $50.03 | 57,922 |
2024-06-03 | $50.49 | $50.49 | $49.84 | $50.19 | $50.19 | 61,116 |
2024-05-31 | $50.01 | $50.22 | $49.60 | $50.19 | $50.19 | 47,947 |
2024-05-30 | $50.04 | $50.07 | $49.82 | $49.95 | $49.95 | 58,692 |
2024-05-29 | $49.95 | $50.18 | $49.95 | $50.11 | $50.11 | 52,120 |
2024-05-28 | $50.79 | $50.79 | $50.36 | $50.63 | $50.63 | 35,257 |
2024-05-24 | $50.51 | $50.73 | $50.51 | $50.70 | $50.70 | 65,170 |
2024-05-23 | $51.17 | $51.17 | $50.23 | $50.38 | $50.38 | 105,865 |
2024-05-22 | $50.91 | $51.00 | $50.66 | $50.88 | $50.88 | 88,875 |
2024-05-21 | $50.83 | $50.98 | $50.83 | $50.96 | $50.96 | 49,093 |
2024-05-20 | $50.80 | $51.09 | $50.80 | $51.02 | $51.02 | 76,299 |
2024-05-17 | $50.91 | $50.91 | $50.67 | $50.80 | $50.80 | 65,150 |
2024-05-16 | $50.98 | $50.98 | $50.80 | $50.81 | $50.81 | 89,857 |
2024-05-15 | $50.71 | $51.00 | $50.67 | $51.00 | $51.00 | 100,927 |
2024-05-14 | $50.23 | $50.46 | $50.18 | $50.43 | $50.43 | 66,689 |
2024-05-13 | $50.11 | $50.19 | $50.00 | $50.07 | $50.07 | 69,178 |
2024-05-10 | $50.07 | $50.15 | $49.82 | $49.95 | $49.95 | 53,518 |
2024-05-09 | $49.55 | $49.89 | $49.54 | $49.89 | $49.89 | 65,437 |
2024-05-08 | $49.37 | $49.70 | $49.37 | $49.65 | $49.65 | 81,728 |
2024-05-07 | $49.74 | $49.93 | $49.71 | $49.75 | $49.75 | 62,688 |
2024-05-06 | $49.49 | $49.76 | $49.45 | $49.76 | $49.76 | 74,138 |
2024-05-03 | $49.24 | $49.45 | $49.02 | $49.15 | $49.15 | 78,838 |
2024-05-02 | $47.75 | $48.54 | $47.75 | $48.52 | $48.52 | 60,710 |
2024-05-01 | $47.85 | $48.70 | $47.78 | $48.17 | $48.17 | 93,465 |
2024-04-30 | $48.97 | $48.97 | $47.85 | $47.89 | $47.89 | 93,867 |
2024-04-29 | $48.75 | $48.84 | $48.46 | $48.75 | $48.75 | 87,634 |
2024-04-26 | $48.35 | $48.72 | $48.26 | $48.58 | $48.58 | 62,961 |
2024-04-25 | $47.66 | $48.30 | $47.62 | $48.16 | $48.16 | 47,829 |
2024-04-24 | $48.61 | $48.75 | $48.27 | $48.63 | $48.63 | 81,277 |
2024-04-23 | $47.98 | $48.64 | $47.96 | $48.53 | $48.53 | 90,800 |
2024-04-22 | $47.58 | $48.07 | $47.38 | $47.80 | $47.80 | 65,690 |
2024-04-19 | $47.52 | $47.78 | $47.23 | $47.41 | $47.41 | 66,781 |
2024-04-18 | $48.38 | $48.38 | $47.68 | $47.74 | $47.74 | 77,644 |
2024-04-17 | $48.43 | $48.54 | $47.82 | $47.89 | $47.89 | 85,464 |
2024-04-16 | $48.30 | $48.46 | $48.08 | $48.27 | $48.27 | 86,819 |
2024-04-15 | $49.09 | $49.54 | $48.27 | $48.43 | $48.43 | 84,187 |
2024-04-12 | $49.36 | $49.44 | $48.87 | $49.03 | $49.03 | 51,272 |
2024-04-11 | $49.52 | $49.80 | $49.25 | $49.75 | $49.75 | 72,908 |
2024-04-10 | $49.41 | $49.58 | $49.20 | $49.44 | $49.44 | 100,950 |
2024-04-09 | $50.08 | $50.14 | $49.74 | $50.14 | $50.14 | 112,909 |
2024-04-08 | $49.92 | $50.10 | $49.80 | $50.10 | $50.10 | 86,423 |
2024-04-05 | $49.49 | $49.98 | $49.45 | $49.87 | $49.87 | 89,947 |
2024-04-04 | $50.45 | $50.45 | $49.41 | $49.45 | $49.45 | 90,896 |
2024-04-03 | $49.75 | $50.05 | $49.69 | $49.96 | $49.96 | 94,211 |
2024-04-02 | $49.73 | $49.89 | $49.59 | $49.89 | $49.89 | 97,860 |
2024-04-01 | $50.36 | $50.37 | $50.13 | $50.30 | $50.30 | 102,073 |
2024-03-28 | $50.38 | $50.42 | $50.24 | $50.38 | $50.38 | 68,585 |
2024-03-27 | $50.08 | $50.32 | $49.87 | $50.32 | $50.32 | 78,597 |
2024-03-26 | $50.08 | $50.18 | $49.80 | $49.84 | $49.84 | 65,797 |
2024-03-25 | $49.71 | $50.03 | $49.71 | $49.95 | $49.95 | 50,319 |
2024-03-22 | $50.16 | $50.19 | $49.92 | $49.99 | $49.99 | 83,885 |
2024-03-21 | $51.07 | $51.07 | $50.14 | $50.22 | $50.22 | 86,688 |
2024-03-20 | $49.43 | $50.04 | $49.32 | $50.04 | $49.99 | 119,362 |
2024-03-19 | $49.02 | $49.47 | $49.02 | $49.46 | $49.41 | 62,444 |
2024-03-18 | $49.32 | $49.45 | $49.21 | $49.23 | $49.18 | 69,819 |
2024-03-15 | $49.12 | $49.23 | $48.97 | $49.02 | $48.97 | 70,337 |
2024-03-14 | $49.50 | $49.50 | $49.02 | $49.33 | $49.28 | 92,961 |
2024-03-13 | $49.82 | $49.85 | $49.57 | $49.70 | $49.65 | 95,441 |
2024-03-12 | $49.61 | $49.82 | $49.34 | $49.77 | $49.72 | 75,133 |
2024-03-11 | $49.88 | $49.88 | $49.22 | $49.42 | $49.37 | 114,519 |
2024-03-08 | $50.04 | $50.15 | $49.46 | $49.52 | $49.47 | 73,692 |
2024-03-07 | $49.78 | $49.84 | $49.68 | $49.74 | $49.69 | 75,102 |
2024-03-06 | $49.52 | $49.52 | $49.19 | $49.43 | $49.38 | 162,309 |
2024-03-05 | $49.08 | $49.29 | $48.93 | $49.14 | $49.09 | 96,519 |
2024-03-04 | $49.58 | $49.63 | $49.40 | $49.47 | $49.42 | 57,836 |
2024-03-01 | $49.17 | $49.64 | $49.10 | $49.59 | $49.59 | 90,929 |
2024-02-29 | $49.31 | $49.33 | $48.88 | $49.14 | $49.14 | 90,489 |
2024-02-28 | $48.78 | $48.96 | $48.77 | $48.87 | $48.87 | 88,099 |
2024-02-27 | $49.04 | $49.13 | $48.88 | $49.13 | $49.13 | 113,494 |
2024-02-26 | $48.72 | $48.93 | $48.60 | $48.84 | $48.84 | 67,140 |
2024-02-23 | $48.99 | $48.99 | $48.68 | $48.80 | $48.80 | 103,355 |
2024-02-22 | $48.55 | $48.92 | $48.40 | $48.87 | $48.87 | 121,072 |
2024-02-21 | $47.78 | $47.94 | $47.56 | $47.94 | $47.94 | 199,613 |
2024-02-20 | $48.20 | $48.50 | $47.77 | $48.50 | $48.50 | 117,978 |
2024-02-16 | $48.81 | $48.87 | $48.45 | $48.48 | $48.48 | 126,213 |
2024-02-15 | $48.56 | $48.97 | $48.55 | $48.91 | $48.91 | 73,950 |
2024-02-14 | $48.04 | $48.40 | $47.91 | $48.40 | $48.40 | 84,917 |
2024-02-13 | $47.66 | $47.97 | $47.30 | $47.69 | $47.69 | 161,794 |
2024-02-12 | $48.39 | $48.91 | $48.39 | $48.68 | $48.68 | 122,115 |
2024-02-09 | $48.14 | $48.49 | $48.12 | $48.47 | $48.47 | 83,957 |
2024-02-08 | $47.66 | $48.05 | $47.66 | $48.05 | $48.05 | 74,363 |
2024-02-07 | $47.33 | $47.77 | $47.33 | $47.70 | $47.70 | 78,590 |
2024-02-06 | $47.52 | $47.52 | $47.23 | $47.40 | $47.40 | 110,719 |
2024-02-05 | $47.58 | $47.58 | $47.09 | $47.42 | $47.42 | 99,129 |
2024-02-02 | $47.06 | $47.73 | $47.01 | $47.64 | $47.64 | 92,939 |
2024-02-01 | $46.96 | $47.15 | $46.55 | $47.12 | $47.12 | 105,624 |
2024-01-31 | $47.31 | $47.54 | $46.67 | $46.67 | $46.67 | 124,994 |
2024-01-30 | $47.87 | $47.94 | $47.69 | $47.79 | $47.79 | 174,925 |
2024-01-29 | $47.55 | $48.04 | $47.51 | $48.03 | $48.03 | 105,124 |
2024-01-26 | $47.66 | $47.70 | $47.43 | $47.58 | $47.58 | 138,519 |
2024-01-25 | $47.73 | $47.73 | $47.40 | $47.60 | $47.60 | 101,690 |
2024-01-24 | $47.73 | $47.79 | $47.35 | $47.38 | $47.38 | 88,493 |
2024-01-23 | $47.30 | $47.31 | $47.05 | $47.28 | $47.28 | 104,708 |
2024-01-22 | $47.05 | $47.32 | $47.04 | $47.22 | $47.22 | 80,726 |
2024-01-19 | $46.31 | $46.83 | $46.13 | $46.83 | $46.83 | 116,288 |
2024-01-18 | $45.92 | $46.11 | $45.64 | $46.11 | $46.11 | 65,580 |
2024-01-17 | $45.46 | $45.61 | $45.30 | $45.60 | $45.60 | 71,878 |
2024-01-16 | $45.92 | $46.04 | $45.73 | $45.93 | $45.93 | 81,352 |
2024-01-12 | $46.29 | $46.49 | $46.00 | $46.16 | $46.16 | 65,579 |
2024-01-11 | $46.26 | $46.26 | $45.68 | $46.19 | $46.19 | 107,736 |
2024-01-10 | $46.14 | $46.31 | $45.89 | $46.21 | $46.21 | 99,003 |
2024-01-09 | $45.95 | $46.23 | $45.81 | $46.12 | $46.12 | 70,910 |
2024-01-08 | $45.44 | $46.20 | $45.44 | $46.17 | $46.17 | 95,421 |
2024-01-05 | $45.26 | $45.73 | $45.26 | $45.49 | $45.49 | 146,606 |
2024-01-04 | $45.31 | $45.64 | $45.30 | $45.39 | $45.39 | 103,436 |
2024-01-03 | $45.76 | $45.76 | $45.43 | $45.47 | $45.47 | 102,788 |
2024-01-02 | $46.15 | $46.45 | $45.95 | $46.22 | $46.22 | 128,943 |
2023-12-29 | $46.95 | $46.97 | $46.44 | $46.55 | $46.55 | 156,525 |
2023-12-28 | $46.93 | $47.04 | $46.89 | $46.93 | $46.93 | 117,717 |
2023-12-27 | $46.91 | $46.99 | $46.83 | $46.97 | $46.97 | 93,434 |
2023-12-26 | $46.71 | $47.00 | $46.71 | $46.93 | $46.93 | 61,546 |
2023-12-22 | $46.63 | $46.74 | $46.44 | $46.62 | $46.62 | 114,045 |
2023-12-21 | $46.34 | $46.74 | $46.16 | $46.74 | $46.74 | 1,271,228 |
2023-12-20 | $46.71 | $46.92 | $46.06 | $46.08 | $45.94 | 71,309 |
2023-12-19 | $46.49 | $46.79 | $46.49 | $46.79 | $46.79 | 89,032 |
2023-12-18 | $46.33 | $46.50 | $46.18 | $46.39 | $46.39 | 167,285 |
2023-12-15 | $46.53 | $46.53 | $46.14 | $46.21 | $46.21 | 201,006 |
2023-12-14 | $46.39 | $46.50 | $46.16 | $46.39 | $46.39 | 95,633 |
2023-12-13 | $45.32 | $45.98 | $45.19 | $45.98 | $45.98 | 369,856 |
2023-12-12 | $45.04 | $45.26 | $44.92 | $45.24 | $45.24 | 102,697 |
2023-12-11 | $44.85 | $45.13 | $44.23 | $45.13 | $45.13 | 75,320 |
2023-12-08 | $44.54 | $44.90 | $44.54 | $44.88 | $44.88 | 69,535 |
2023-12-07 | $44.44 | $44.64 | $44.40 | $44.58 | $44.58 | 76,378 |
2023-12-06 | $44.73 | $44.73 | $44.21 | $44.26 | $44.26 | 58,457 |
2023-12-05 | $44.47 | $44.55 | $44.33 | $44.46 | $44.46 | 84,937 |
2023-12-04 | $44.38 | $44.66 | $44.34 | $44.66 | $44.66 | 120,964 |
2023-12-01 | $44.41 | $44.83 | $44.38 | $44.76 | $44.76 | 61,508 |
2023-11-30 | $44.33 | $44.38 | $44.11 | $44.38 | $44.38 | 60,743 |
2023-11-29 | $44.48 | $44.48 | $44.21 | $44.26 | $44.26 | 45,884 |
2023-11-28 | $44.09 | $44.28 | $44.00 | $44.11 | $44.11 | 70,330 |
2023-11-27 | $44.23 | $44.31 | $44.14 | $44.26 | $44.26 | 78,139 |
2023-11-24 | $44.24 | $44.39 | $44.24 | $44.32 | $44.32 | 34,647 |
2023-11-22 | $44.30 | $44.45 | $44.22 | $44.34 | $44.34 | 63,833 |
2023-11-21 | $44.16 | $44.22 | $44.09 | $44.17 | $44.17 | 65,938 |
2023-11-20 | $43.99 | $44.47 | $43.99 | $44.36 | $44.36 | 97,287 |
2023-11-17 | $43.83 | $44.02 | $43.83 | $44.01 | $44.01 | 67,070 |
2023-11-16 | $43.84 | $43.87 | $43.57 | $43.76 | $43.76 | 54,410 |
2023-11-15 | $43.86 | $44.09 | $43.86 | $43.92 | $43.92 | 75,718 |
2023-11-14 | $43.66 | $44.02 | $43.57 | $43.87 | $43.87 | 81,289 |
2023-11-13 | $42.76 | $43.00 | $42.59 | $42.83 | $42.83 | 142,782 |
2023-11-10 | $42.43 | $42.92 | $42.33 | $42.92 | $42.92 | 327,345 |
2023-11-09 | $42.63 | $42.64 | $42.14 | $42.15 | $42.15 | 75,081 |
2023-11-08 | $42.50 | $42.72 | $42.37 | $42.56 | $42.56 | 86,778 |
2023-11-07 | $42.40 | $42.71 | $42.40 | $42.64 | $42.64 | 92,787 |
2023-11-06 | $42.68 | $42.68 | $42.37 | $42.53 | $42.53 | 103,865 |
2023-11-03 | $42.38 | $42.78 | $42.38 | $42.66 | $42.66 | 113,670 |
2023-11-02 | $41.66 | $42.20 | $41.66 | $42.20 | $42.20 | 126,329 |
2023-11-01 | $40.89 | $41.37 | $40.89 | $41.37 | $41.37 | 58,289 |
2023-10-31 | $40.66 | $40.97 | $40.65 | $40.97 | $40.97 | 55,705 |
2023-10-30 | $40.59 | $40.81 | $40.41 | $40.70 | $40.70 | 84,222 |
2023-10-27 | $40.64 | $40.64 | $40.19 | $40.36 | $40.36 | 92,274 |
2023-10-26 | $40.84 | $40.88 | $40.45 | $40.61 | $40.61 | 100,507 |
2023-10-25 | $41.43 | $41.43 | $40.88 | $40.95 | $40.95 | 79,192 |
2023-10-24 | $41.70 | $41.77 | $41.41 | $41.71 | $41.71 | 50,781 |
2023-10-23 | $41.39 | $41.78 | $41.22 | $41.50 | $41.50 | 55,215 |
2023-10-20 | $42.07 | $42.07 | $41.49 | $41.58 | $41.58 | 65,892 |
2023-10-19 | $42.48 | $42.70 | $42.03 | $42.15 | $42.15 | 108,458 |
2023-10-18 | $42.81 | $42.82 | $42.34 | $42.47 | $42.47 | 66,140 |
2023-10-17 | $42.89 | $43.20 | $42.89 | $43.01 | $43.01 | 166,864 |
2023-10-16 | $42.60 | $42.98 | $42.60 | $42.93 | $42.93 | 64,205 |
2023-10-13 | $42.97 | $42.97 | $42.35 | $42.44 | $42.44 | 78,226 |
2023-10-12 | $42.99 | $42.99 | $42.45 | $42.69 | $42.69 | 99,977 |
2023-10-11 | $42.90 | $42.99 | $42.67 | $42.98 | $42.98 | 84,620 |
2023-10-10 | $42.83 | $43.08 | $42.67 | $42.80 | $42.80 | 72,391 |
2023-10-09 | $42.21 | $42.67 | $42.18 | $42.55 | $42.55 | 172,149 |
2023-10-06 | $41.54 | $42.32 | $41.40 | $42.24 | $42.24 | 69,153 |
2023-10-05 | $41.55 | $41.72 | $41.36 | $41.62 | $41.62 | 62,475 |
2023-10-04 | $41.44 | $41.71 | $41.24 | $41.66 | $41.66 | 112,041 |
2023-10-03 | $41.73 | $41.74 | $41.35 | $41.50 | $41.50 | 61,124 |
2023-10-02 | $42.05 | $42.23 | $41.76 | $42.04 | $42.04 | 81,794 |
2023-09-29 | $42.66 | $42.66 | $42.05 | $42.09 | $42.09 | 50,268 |
2023-09-28 | $42.14 | $42.40 | $42.13 | $42.28 | $42.28 | 91,417 |
2023-09-27 | $42.00 | $42.05 | $41.63 | $41.98 | $41.98 | 68,142 |
2023-09-26 | $41.92 | $41.96 | $41.70 | $41.76 | $41.76 | 111,759 |
2023-09-25 | $41.82 | $42.25 | $41.82 | $42.23 | $42.23 | 82,147 |
2023-09-22 | $42.17 | $42.27 | $41.98 | $42.04 | $42.04 | 53,671 |
2023-09-21 | $42.43 | $42.45 | $42.03 | $42.03 | $42.03 | 36,487 |
2023-09-20 | $43.22 | $43.34 | $42.76 | $42.76 | $42.68 | 54,204 |
2023-09-19 | $43.17 | $43.19 | $42.93 | $43.16 | $43.08 | 41,798 |
2023-09-18 | $43.14 | $43.35 | $43.13 | $43.20 | $43.12 | 203,561 |
2023-09-15 | $43.62 | $43.69 | $43.19 | $43.21 | $43.13 | 55,367 |
2023-09-14 | $43.68 | $43.99 | $43.57 | $43.85 | $43.85 | 105,050 |
2023-09-13 | $43.43 | $43.55 | $43.30 | $43.46 | $43.46 | 41,545 |
2023-09-12 | $43.47 | $43.71 | $43.42 | $43.45 | $43.45 | 84,042 |
2023-09-11 | $43.61 | $43.67 | $43.50 | $43.67 | $43.67 | 55,110 |
2023-09-08 | $43.52 | $43.62 | $43.40 | $43.50 | $43.50 | 44,603 |
2023-09-07 | $43.40 | $43.47 | $43.31 | $43.43 | $43.43 | 73,921 |
2023-09-06 | $43.81 | $43.90 | $43.44 | $43.69 | $43.69 | 61,269 |
2023-09-05 | $44.22 | $44.22 | $43.89 | $43.94 | $43.94 | 85,895 |
2023-09-01 | $44.28 | $44.28 | $44.02 | $44.23 | $44.23 | 70,127 |
2023-08-31 | $44.05 | $44.20 | $44.01 | $44.02 | $44.02 | 56,163 |
2023-08-30 | $43.85 | $44.09 | $43.76 | $43.98 | $43.98 | 61,554 |
2023-08-29 | $43.34 | $43.88 | $43.06 | $43.85 | $43.85 | 48,153 |
2023-08-28 | $43.26 | $43.31 | $43.10 | $43.28 | $43.28 | 60,186 |
2023-08-25 | $42.87 | $43.06 | $42.48 | $42.95 | $42.95 | 186,634 |
2023-08-24 | $43.42 | $43.42 | $42.64 | $42.64 | $42.64 | 112,005 |
2023-08-23 | $42.87 | $43.35 | $42.84 | $43.31 | $43.31 | 113,840 |
2023-08-22 | $43.08 | $43.08 | $42.78 | $42.85 | $42.85 | 165,833 |
2023-08-21 | $42.74 | $43.05 | $42.61 | $43.03 | $43.03 | 68,407 |
2023-08-18 | $42.40 | $42.80 | $42.32 | $42.73 | $42.73 | 118,862 |
2023-08-17 | $43.05 | $43.08 | $42.60 | $42.66 | $42.66 | 55,013 |
2023-08-16 | $43.25 | $43.40 | $42.93 | $42.97 | $42.97 | 88,821 |
2023-08-15 | $43.56 | $43.62 | $43.26 | $43.33 | $43.33 | 136,062 |
2023-08-14 | $43.36 | $43.80 | $43.36 | $43.80 | $43.80 | 69,060 |
2023-08-11 | $43.60 | $43.61 | $43.37 | $43.61 | $43.61 | 84,207 |
2023-08-10 | $43.76 | $44.14 | $43.52 | $43.53 | $43.53 | 94,496 |
2023-08-09 | $43.80 | $44.07 | $43.46 | $43.58 | $43.58 | 123,229 |
2023-08-08 | $43.59 | $43.85 | $43.45 | $43.81 | $43.81 | 69,329 |
2023-08-07 | $43.77 | $44.01 | $43.77 | $44.01 | $44.01 | 113,323 |
2023-08-04 | $43.82 | $44.15 | $43.52 | $43.65 | $43.65 | 92,149 |
2023-08-03 | $43.62 | $43.95 | $43.62 | $43.92 | $43.92 | 68,167 |
2023-08-02 | $44.17 | $44.23 | $43.82 | $43.84 | $43.84 | 135,696 |
2023-08-01 | $44.35 | $44.60 | $44.35 | $44.55 | $44.55 | 70,187 |
2023-07-31 | $44.59 | $44.64 | $44.50 | $44.60 | $44.60 | 64,452 |
2023-07-28 | $44.34 | $44.59 | $44.34 | $44.55 | $44.55 | 65,415 |
2023-07-27 | $44.75 | $44.75 | $43.97 | $44.05 | $44.05 | 75,559 |
2023-07-26 | $44.14 | $44.35 | $44.00 | $44.22 | $44.22 | 80,512 |
2023-07-25 | $44.08 | $44.37 | $44.03 | $44.24 | $44.24 | 127,390 |
2023-07-24 | $44.15 | $44.21 | $43.98 | $44.16 | $44.16 | 144,504 |
2023-07-21 | $44.13 | $44.15 | $43.93 | $44.13 | $44.13 | 66,301 |
2023-07-20 | $44.09 | $44.24 | $43.91 | $43.93 | $43.93 | 67,903 |
2023-07-19 | $44.40 | $44.42 | $44.18 | $44.27 | $44.27 | 69,277 |
2023-07-18 | $43.85 | $44.30 | $43.79 | $44.26 | $44.26 | 139,152 |
2023-07-17 | $43.74 | $44.04 | $43.74 | $43.92 | $43.92 | 76,358 |
2023-07-14 | $43.87 | $43.92 | $43.64 | $43.72 | $43.72 | 102,135 |
2023-07-13 | $43.67 | $43.90 | $43.67 | $43.85 | $43.85 | 76,799 |
2023-07-12 | $43.48 | $43.57 | $43.41 | $43.50 | $43.50 | 88,994 |
2023-07-11 | $42.90 | $43.20 | $42.90 | $43.19 | $43.19 | 133,894 |
2023-07-10 | $42.52 | $42.89 | $42.52 | $42.89 | $42.89 | 72,835 |
2023-07-07 | $42.48 | $42.92 | $42.48 | $42.59 | $42.59 | 94,108 |
2023-07-06 | $42.57 | $42.60 | $42.32 | $42.59 | $42.59 | 122,420 |
2023-07-05 | $42.90 | $43.02 | $42.90 | $42.95 | $42.95 | 80,354 |
2023-07-03 | $43.17 | $43.24 | $42.98 | $43.09 | $43.09 | 69,498 |
2023-06-30 | $42.91 | $43.20 | $42.91 | $43.09 | $43.09 | 90,416 |
2023-06-29 | $42.45 | $42.66 | $42.41 | $42.66 | $42.66 | 64,379 |
2023-06-28 | $42.35 | $42.51 | $42.31 | $42.51 | $42.51 | 46,888 |
2023-06-27 | $42.01 | $42.47 | $42.01 | $42.47 | $42.47 | 85,254 |
2023-06-26 | $42.12 | $42.20 | $41.90 | $41.90 | $41.90 | 69,012 |
2023-06-23 | $41.96 | $42.21 | $41.93 | $42.07 | $42.07 | 60,974 |
2023-06-22 | $42.00 | $42.36 | $41.94 | $42.32 | $42.32 | 95,610 |
2023-06-21 | $42.45 | $42.51 | $42.33 | $42.40 | $42.28 | 80,652 |
2023-06-20 | $42.65 | $42.83 | $42.37 | $42.64 | $42.52 | 106,974 |
2023-06-16 | $43.13 | $43.13 | $42.87 | $42.93 | $42.93 | 76,843 |
2023-06-15 | $42.55 | $43.13 | $42.55 | $43.00 | $43.00 | 175,512 |
2023-06-14 | $42.69 | $42.80 | $42.45 | $42.75 | $42.75 | 99,259 |
2023-06-13 | $42.73 | $42.76 | $42.63 | $42.75 | $42.75 | 65,394 |
2023-06-12 | $42.33 | $42.51 | $42.23 | $42.47 | $42.47 | 76,708 |
2023-06-09 | $42.20 | $42.38 | $42.12 | $42.19 | $42.19 | 87,260 |
2023-06-08 | $41.92 | $42.20 | $41.92 | $42.19 | $42.19 | 76,697 |
2023-06-07 | $42.19 | $42.27 | $41.96 | $41.97 | $41.97 | 57,164 |
2023-06-06 | $41.85 | $42.13 | $41.85 | $42.03 | $42.03 | 131,243 |
2023-06-05 | $41.97 | $42.09 | $41.84 | $41.97 | $41.97 | 142,531 |
2023-06-02 | $41.77 | $42.06 | $41.77 | $42.06 | $42.06 | 133,237 |
2023-06-01 | $41.20 | $41.74 | $41.20 | $41.62 | $41.62 | 109,211 |
2023-05-31 | $41.29 | $41.35 | $41.18 | $41.26 | $41.26 | 72,953 |
2023-05-30 | $41.64 | $41.64 | $41.43 | $41.51 | $41.51 | 54,683 |
2023-05-26 | $41.05 | $41.55 | $41.05 | $41.46 | $41.46 | 84,462 |
2023-05-25 | $41.00 | $41.11 | $40.85 | $41.01 | $41.01 | 54,805 |
2023-05-24 | $40.55 | $40.80 | $40.55 | $40.72 | $40.72 | 50,171 |
2023-05-23 | $40.97 | $41.15 | $40.86 | $40.88 | $40.88 | 55,162 |
2023-05-22 | $40.97 | $41.39 | $40.97 | $41.19 | $41.19 | 80,202 |
2023-05-19 | $41.19 | $41.22 | $40.97 | $41.08 | $41.08 | 56,001 |
2023-05-18 | $40.75 | $41.13 | $40.75 | $41.13 | $41.13 | 51,063 |
2023-05-17 | $40.41 | $40.74 | $40.39 | $40.74 | $40.74 | 100,532 |
2023-05-16 | $40.34 | $40.60 | $40.32 | $40.34 | $40.34 | 67,639 |
2023-05-15 | $40.29 | $40.57 | $40.29 | $40.55 | $40.55 | 70,346 |
2023-05-12 | $40.64 | $40.64 | $40.15 | $40.36 | $40.36 | 123,012 |
2023-05-11 | $40.20 | $40.51 | $40.14 | $40.45 | $40.45 | 180,580 |
2023-05-10 | $40.42 | $40.53 | $40.16 | $40.45 | $40.45 | 110,930 |
2023-05-09 | $40.30 | $40.40 | $40.23 | $40.30 | $40.30 | 131,234 |
2023-05-08 | $40.23 | $40.53 | $40.23 | $40.41 | $40.41 | 102,354 |
2023-05-05 | $40.24 | $40.45 | $40.11 | $40.38 | $40.38 | 106,261 |
2023-05-04 | $40.28 | $40.28 | $39.79 | $40.01 | $40.01 | 78,462 |
2023-05-03 | $40.20 | $40.52 | $40.09 | $40.26 | $40.26 | 74,590 |
2023-05-02 | $40.69 | $40.69 | $40.11 | $40.31 | $40.31 | 89,679 |
2023-05-01 | $40.63 | $40.78 | $40.63 | $40.74 | $40.74 | 62,623 |
2023-04-28 | $40.80 | $40.80 | $40.39 | $40.65 | $40.65 | 71,344 |
2023-04-27 | $40.15 | $40.44 | $39.99 | $40.43 | $40.43 | 48,586 |
2023-04-26 | $40.27 | $40.27 | $39.79 | $39.79 | $39.79 | 105,838 |
2023-04-25 | $40.45 | $40.45 | $39.95 | $40.02 | $40.02 | 69,589 |
2023-04-24 | $40.40 | $40.60 | $40.40 | $40.53 | $40.53 | 45,820 |
2023-04-21 | $40.50 | $40.54 | $40.34 | $40.53 | $40.53 | 76,211 |
2023-04-20 | $40.46 | $40.65 | $40.40 | $40.46 | $40.46 | 83,108 |
2023-04-19 | $40.58 | $40.71 | $40.54 | $40.70 | $40.70 | 70,111 |
2023-04-18 | $40.84 | $40.89 | $40.64 | $40.76 | $40.76 | 94,093 |
2023-04-17 | $40.71 | $40.79 | $40.58 | $40.77 | $40.77 | 66,817 |
2023-04-14 | $40.87 | $40.95 | $40.56 | $40.81 | $40.81 | 63,351 |
2023-04-13 | $40.69 | $40.93 | $40.60 | $40.93 | $40.93 | 80,043 |
2023-04-12 | $40.75 | $40.80 | $40.39 | $40.50 | $40.50 | 86,954 |
2023-04-11 | $40.72 | $40.77 | $40.60 | $40.69 | $40.69 | 73,615 |
2023-04-10 | $40.38 | $40.60 | $40.23 | $40.57 | $40.57 | 77,306 |
2023-04-06 | $40.29 | $40.52 | $40.24 | $40.46 | $40.46 | 43,604 |
2023-04-05 | $40.19 | $40.47 | $40.19 | $40.47 | $40.47 | 88,269 |
2023-04-04 | $40.57 | $40.81 | $40.36 | $40.51 | $40.51 | 95,417 |
2023-04-03 | $40.12 | $40.85 | $40.12 | $40.81 | $40.81 | 47,983 |
2023-03-31 | $40.29 | $40.60 | $40.27 | $40.60 | $40.60 | 159,244 |
2023-03-30 | $40.47 | $40.47 | $39.99 | $40.16 | $40.16 | 86,241 |
2023-03-29 | $39.77 | $40.06 | $39.77 | $40.00 | $40.00 | 105,160 |
2023-03-28 | $39.50 | $39.58 | $39.35 | $39.55 | $39.55 | 84,829 |
2023-03-27 | $39.67 | $39.76 | $39.46 | $39.55 | $39.55 | 40,444 |
2023-03-24 | $39.71 | $39.71 | $38.89 | $39.45 | $39.45 | 75,941 |
2023-03-23 | $39.39 | $39.85 | $39.04 | $39.35 | $39.35 | 78,787 |
2023-03-22 | $40.03 | $40.22 | $39.15 | $39.22 | $39.16 | 65,213 |
2023-03-21 | $39.79 | $40.05 | $39.74 | $40.04 | $39.98 | 46,760 |
2023-03-20 | $39.15 | $39.47 | $39.04 | $39.38 | $39.32 | 143,155 |
2023-03-17 | $39.48 | $39.48 | $38.87 | $39.09 | $39.09 | 46,424 |
2023-03-16 | $38.55 | $39.66 | $38.55 | $39.66 | $39.66 | 80,383 |
2023-03-15 | $38.92 | $39.02 | $38.46 | $38.94 | $38.94 | 48,007 |
2023-03-14 | $39.71 | $39.79 | $39.06 | $39.57 | $39.57 | 64,889 |
2023-03-13 | $38.69 | $39.34 | $38.37 | $38.92 | $38.92 | 52,626 |
2023-03-10 | $40.23 | $40.23 | $38.93 | $39.07 | $39.07 | 71,831 |
2023-03-09 | $40.58 | $40.82 | $39.75 | $39.82 | $39.82 | 58,283 |
2023-03-08 | $40.68 | $40.74 | $40.40 | $40.68 | $40.68 | 82,566 |
2023-03-07 | $41.37 | $41.41 | $40.61 | $40.67 | $40.67 | 90,964 |
2023-03-06 | $41.27 | $41.50 | $41.18 | $41.23 | $41.23 | 58,501 |
2023-03-03 | $40.99 | $41.42 | $40.96 | $41.40 | $41.40 | 70,401 |
2023-03-02 | $40.25 | $40.85 | $40.25 | $40.80 | $40.80 | 303,463 |
2023-03-01 | $40.53 | $40.74 | $40.45 | $40.62 | $40.62 | 68,000 |
2023-02-28 | $40.60 | $40.87 | $40.57 | $40.57 | $40.57 | 84,939 |
2023-02-27 | $40.83 | $40.87 | $40.64 | $40.71 | $40.71 | 86,916 |
2023-02-24 | $40.60 | $40.62 | $40.27 | $40.60 | $40.60 | 61,947 |
2023-02-23 | $41.17 | $41.17 | $40.53 | $40.93 | $40.93 | 68,805 |
2023-02-22 | $40.57 | $40.86 | $40.31 | $40.68 | $40.68 | 51,950 |
2023-02-21 | $41.89 | $41.89 | $40.63 | $40.68 | $40.68 | 69,896 |
2023-02-17 | $41.63 | $41.63 | $41.21 | $41.55 | $41.55 | 53,405 |
2023-02-16 | $41.99 | $42.03 | $41.68 | $41.68 | $41.68 | 64,648 |
2023-02-15 | $41.79 | $42.12 | $41.68 | $42.11 | $42.11 | 98,617 |
2023-02-14 | $41.71 | $42.25 | $41.67 | $42.09 | $42.09 | 328,194 |
2023-02-13 | $41.48 | $41.97 | $41.47 | $41.97 | $41.97 | 70,530 |
2023-02-10 | $41.25 | $41.63 | $41.25 | $41.61 | $41.61 | 34,499 |
2023-02-09 | $41.96 | $42.12 | $41.41 | $41.50 | $41.50 | 75,296 |
2023-02-08 | $42.22 | $42.22 | $41.73 | $41.81 | $41.81 | 36,026 |
2023-02-07 | $41.52 | $42.28 | $41.50 | $42.25 | $42.25 | 115,919 |
2023-02-06 | $41.58 | $41.81 | $41.58 | $41.70 | $41.70 | 61,010 |
2023-02-03 | $41.74 | $42.49 | $41.74 | $41.99 | $41.99 | 55,252 |
2023-02-02 | $42.12 | $42.49 | $41.94 | $42.37 | $42.37 | 124,876 |
2023-02-01 | $41.38 | $42.20 | $41.12 | $41.93 | $41.93 | 61,646 |
2023-01-31 | $40.70 | $41.33 | $40.70 | $41.33 | $41.33 | 480,201 |
2023-01-30 | $40.76 | $41.15 | $40.76 | $40.79 | $40.79 | 109,159 |
2023-01-27 | $41.09 | $41.64 | $41.09 | $41.43 | $41.43 | 43,185 |
2023-01-26 | $41.23 | $41.41 | $40.96 | $41.41 | $41.41 | 40,143 |
2023-01-25 | $40.60 | $40.94 | $40.31 | $40.94 | $40.94 | 92,505 |
2023-01-24 | $40.64 | $40.93 | $40.62 | $40.89 | $40.89 | 67,213 |
2023-01-23 | $40.59 | $41.08 | $40.59 | $40.94 | $40.94 | 93,515 |
2023-01-20 | $39.72 | $40.42 | $39.72 | $40.39 | $40.39 | 96,773 |
2023-01-19 | $39.62 | $39.91 | $39.51 | $39.71 | $39.71 | 64,132 |
2023-01-18 | $40.83 | $40.88 | $39.93 | $40.00 | $40.00 | 152,089 |
2023-01-17 | $40.67 | $40.75 | $40.49 | $40.58 | $40.58 | 53,247 |
2023-01-13 | $40.78 | $40.78 | $40.22 | $40.59 | $40.59 | 101,544 |
2023-01-12 | $40.03 | $40.51 | $40.03 | $40.41 | $40.41 | 59,852 |
2023-01-11 | $39.92 | $40.10 | $39.74 | $40.09 | $40.09 | 126,841 |
2023-01-10 | $39.44 | $39.67 | $39.20 | $39.67 | $39.67 | 73,317 |
2023-01-09 | $39.76 | $39.84 | $39.27 | $39.31 | $39.31 | 86,669 |
2023-01-06 | $39.02 | $39.41 | $38.55 | $39.29 | $39.29 | 42,302 |
2023-01-05 | $38.50 | $38.69 | $38.36 | $38.54 | $38.54 | 52,544 |
2023-01-04 | $38.54 | $39.01 | $38.54 | $38.90 | $38.90 | 83,237 |
2023-01-03 | $39.20 | $39.20 | $38.26 | $38.50 | $38.50 | 72,075 |
2022-12-30 | $38.54 | $38.84 | $38.45 | $38.79 | $38.79 | 135,700 |
2022-12-29 | $38.37 | $38.97 | $38.37 | $38.90 | $38.90 | 49,595 |
2022-12-28 | $38.77 | $38.77 | $38.07 | $38.07 | $38.07 | 38,718 |
2022-12-27 | $38.95 | $38.95 | $38.48 | $38.55 | $38.55 | 53,137 |
2022-12-23 | $38.55 | $38.83 | $38.37 | $38.75 | $38.75 | 83,704 |
2022-12-22 | $38.52 | $38.62 | $38.03 | $38.56 | $38.56 | 65,497 |
2022-12-21 | $38.85 | $39.37 | $38.85 | $39.29 | $39.17 | 67,000 |
2022-12-20 | $38.50 | $38.79 | $38.43 | $38.68 | $38.56 | 45,324 |
2022-12-19 | $38.78 | $39.10 | $38.28 | $38.61 | $38.49 | 77,085 |
2022-12-16 | $39.00 | $39.00 | $38.54 | $38.86 | $38.74 | 63,811 |
2022-12-15 | $40.17 | $40.17 | $39.02 | $39.08 | $38.96 | 107,501 |
2022-12-14 | $40.58 | $40.65 | $40.04 | $40.17 | $40.04 | 92,480 |
2022-12-13 | $41.04 | $41.11 | $40.23 | $40.42 | $40.30 | 66,549 |
2022-12-12 | $39.80 | $40.06 | $39.33 | $40.06 | $39.94 | 72,334 |
2022-12-09 | $39.80 | $39.84 | $39.38 | $39.43 | $39.31 | 45,702 |
2022-12-08 | $39.66 | $39.96 | $39.60 | $39.79 | $39.67 | 290,228 |
2022-12-07 | $39.78 | $40.71 | $39.42 | $39.52 | $39.40 | 60,783 |
2022-12-06 | $40.00 | $40.08 | $39.36 | $39.53 | $39.41 | 87,100 |
2022-12-05 | $40.77 | $40.86 | $40.02 | $40.19 | $40.07 | 81,772 |
2022-12-02 | $40.74 | $41.14 | $40.62 | $41.08 | $41.08 | 267,802 |
2022-12-01 | $41.36 | $41.36 | $40.89 | $41.11 | $41.11 | 54,645 |
2022-11-30 | $41.00 | $41.14 | $39.77 | $41.14 | $41.14 | 62,750 |
2022-11-29 | $40.12 | $40.14 | $39.85 | $39.95 | $39.95 | 85,493 |
2022-11-28 | $40.17 | $40.36 | $39.85 | $39.97 | $39.97 | 54,421 |
2022-11-25 | $40.47 | $40.68 | $40.47 | $40.63 | $40.63 | 25,681 |
2022-11-23 | $40.23 | $40.63 | $40.23 | $40.57 | $40.57 | 76,959 |
2022-11-22 | $39.85 | $40.43 | $39.85 | $40.43 | $40.43 | 92,675 |
2022-11-21 | $40.37 | $40.37 | $39.55 | $39.82 | $39.82 | 74,463 |
2022-11-18 | $40.02 | $40.12 | $39.79 | $40.07 | $40.07 | 88,709 |
2022-11-17 | $39.58 | $39.96 | $39.55 | $39.96 | $39.96 | 56,203 |
2022-11-16 | $40.38 | $40.47 | $39.99 | $40.09 | $40.09 | 59,734 |
2022-11-15 | $40.90 | $40.90 | $40.26 | $40.59 | $40.59 | 93,024 |
2022-11-14 | $40.42 | $40.63 | $40.13 | $40.21 | $40.21 | 68,321 |
2022-11-11 | $40.14 | $40.56 | $40.07 | $40.44 | $40.44 | 102,273 |
2022-11-10 | $39.12 | $39.99 | $39.12 | $39.99 | $39.99 | 49,635 |
2022-11-09 | $38.52 | $38.54 | $37.87 | $37.93 | $37.93 | 79,071 |
2022-11-08 | $38.82 | $39.18 | $38.51 | $38.82 | $38.82 | 77,987 |
2022-11-07 | $38.37 | $38.68 | $38.25 | $38.60 | $38.60 | 115,379 |
2022-11-04 | $38.20 | $38.50 | $37.65 | $38.28 | $38.28 | 127,090 |
2022-11-03 | $37.69 | $38.08 | $37.55 | $37.90 | $37.90 | 110,492 |
2022-11-02 | $38.85 | $38.97 | $38.09 | $38.16 | $38.16 | 83,953 |
2022-11-01 | $39.26 | $39.26 | $38.72 | $39.04 | $39.04 | 38,811 |
2022-10-31 | $38.85 | $39.05 | $38.80 | $38.91 | $38.91 | 217,757 |
2022-10-28 | $38.66 | $39.14 | $38.34 | $39.12 | $39.12 | 29,462 |
2022-10-27 | $38.62 | $38.73 | $38.18 | $38.26 | $38.26 | 47,603 |
2022-10-26 | $38.20 | $38.87 | $38.20 | $38.32 | $38.32 | 37,211 |
2022-10-25 | $37.84 | $38.38 | $37.76 | $38.38 | $38.38 | 81,602 |
2022-10-24 | $37.59 | $37.85 | $37.34 | $37.79 | $37.79 | 42,765 |
2022-10-21 | $36.48 | $37.48 | $36.36 | $37.41 | $37.41 | 61,327 |
2022-10-20 | $36.90 | $37.30 | $36.55 | $36.64 | $36.64 | 51,090 |
2022-10-19 | $37.12 | $37.16 | $36.66 | $36.83 | $36.83 | 43,536 |
2022-10-18 | $37.46 | $37.59 | $36.88 | $37.20 | $37.20 | 72,346 |
2022-10-17 | $36.77 | $37.03 | $36.70 | $36.90 | $36.90 | 112,234 |
2022-10-14 | $37.16 | $37.16 | $36.07 | $36.14 | $36.14 | 38,410 |
2022-10-13 | $36.34 | $37.01 | $35.27 | $36.84 | $36.84 | 73,526 |
2022-10-12 | $36.02 | $36.15 | $36.01 | $36.02 | $36.02 | 69,684 |
2022-10-11 | $36.05 | $36.45 | $35.81 | $36.08 | $36.08 | 44,735 |
2022-10-10 | $36.61 | $36.62 | $36.12 | $36.29 | $36.29 | 75,905 |
2022-10-07 | $37.17 | $37.19 | $36.53 | $36.65 | $36.65 | 50,150 |
2022-10-06 | $37.81 | $37.86 | $37.58 | $37.65 | $37.65 | 70,892 |
2022-10-05 | $37.37 | $38.00 | $37.23 | $37.85 | $37.85 | 53,827 |
2022-10-04 | $37.24 | $37.79 | $37.23 | $37.79 | $37.79 | 47,404 |
2022-10-03 | $36.14 | $36.71 | $36.08 | $36.58 | $36.58 | 45,259 |
2022-09-30 | $35.83 | $36.34 | $35.54 | $35.54 | $35.54 | 49,100 |
2022-09-29 | $36.13 | $36.13 | $35.61 | $35.93 | $35.93 | 101,094 |
2022-09-28 | $35.82 | $36.59 | $35.82 | $36.53 | $36.53 | 104,343 |
2022-09-27 | $35.87 | $36.18 | $35.48 | $35.68 | $35.68 | 64,629 |
2022-09-26 | $36.09 | $36.12 | $35.53 | $35.54 | $35.54 | 59,054 |
2022-09-23 | $36.48 | $36.48 | $35.62 | $36.10 | $36.10 | 59,232 |
2022-09-22 | $37.12 | $37.12 | $36.76 | $36.84 | $36.84 | 37,395 |
2022-09-21 | $38.13 | $38.13 | $37.22 | $37.26 | $37.21 | 103,889 |
2022-09-20 | $37.88 | $37.97 | $37.79 | $37.96 | $37.91 | 47,928 |
2022-09-19 | $37.82 | $38.33 | $37.82 | $38.30 | $38.25 | 58,372 |
2022-09-16 | $38.19 | $38.22 | $37.85 | $38.19 | $38.19 | 46,520 |
2022-09-15 | $38.84 | $38.90 | $38.48 | $38.55 | $38.55 | 23,347 |
2022-09-14 | $38.68 | $38.91 | $38.51 | $38.82 | $38.82 | 56,174 |
2022-09-13 | $39.18 | $39.24 | $38.49 | $38.61 | $38.61 | 100,289 |
2022-09-12 | $40.02 | $40.02 | $39.79 | $39.98 | $39.98 | 71,603 |
2022-09-09 | $39.45 | $39.64 | $39.43 | $39.54 | $39.54 | 88,891 |
2022-09-08 | $38.35 | $38.98 | $38.26 | $38.98 | $38.98 | 46,812 |
2022-09-07 | $38.03 | $38.62 | $38.03 | $38.59 | $38.59 | 52,744 |
2022-09-06 | $38.30 | $38.30 | $37.92 | $38.03 | $38.03 | 56,746 |
2022-09-02 | $38.73 | $38.98 | $38.14 | $38.32 | $38.32 | 53,954 |
2022-09-01 | $38.23 | $38.56 | $38.00 | $38.56 | $38.56 | 26,904 |
2022-08-31 | $38.97 | $38.97 | $38.63 | $38.63 | $38.63 | 62,437 |
2022-08-30 | $39.20 | $39.20 | $38.62 | $38.85 | $38.85 | 46,153 |
2022-08-29 | $39.21 | $39.41 | $39.08 | $39.21 | $39.21 | 100,886 |
2022-08-26 | $40.23 | $40.23 | $39.37 | $39.38 | $39.38 | 133,498 |
2022-08-25 | $40.13 | $40.35 | $40.07 | $40.34 | $40.34 | 75,171 |
2022-08-24 | $39.64 | $40.05 | $39.64 | $40.02 | $40.02 | 75,877 |
2022-08-23 | $39.57 | $39.95 | $39.57 | $39.74 | $39.74 | 40,148 |
2022-08-22 | $39.58 | $39.77 | $39.56 | $39.77 | $39.77 | 85,864 |
2022-08-19 | $40.34 | $40.34 | $40.00 | $40.15 | $40.15 | 132,216 |
2022-08-18 | $40.23 | $40.54 | $40.23 | $40.53 | $40.53 | 38,713 |
2022-08-17 | $40.10 | $40.37 | $40.10 | $40.31 | $40.31 | 128,187 |
2022-08-16 | $40.58 | $40.64 | $40.39 | $40.53 | $40.53 | 64,158 |
2022-08-15 | $40.34 | $40.63 | $40.27 | $40.62 | $40.62 | 150,039 |
2022-08-12 | $40.27 | $40.59 | $40.23 | $40.59 | $40.59 | 146,078 |
2022-08-11 | $40.25 | $40.56 | $40.03 | $40.08 | $40.08 | 162,252 |
2022-08-10 | $39.85 | $40.15 | $39.76 | $40.15 | $40.15 | 128,489 |
2022-08-09 | $39.59 | $39.59 | $39.25 | $39.42 | $39.42 | 37,364 |
2022-08-08 | $39.90 | $40.04 | $39.62 | $39.76 | $39.76 | 65,467 |
2022-08-05 | $39.91 | $39.91 | $39.27 | $39.65 | $39.65 | 73,616 |
2022-08-04 | $39.53 | $39.63 | $39.45 | $39.56 | $39.56 | 91,218 |
2022-08-03 | $39.41 | $39.69 | $39.34 | $39.63 | $39.63 | 183,457 |
2022-08-02 | $39.10 | $39.25 | $38.95 | $39.11 | $39.11 | 40,616 |
2022-08-01 | $39.42 | $39.42 | $38.95 | $39.26 | $39.26 | 30,894 |
2022-07-29 | $39.43 | $39.50 | $39.07 | $39.50 | $39.50 | 76,904 |
2022-07-28 | $38.84 | $39.08 | $38.27 | $39.08 | $39.08 | 62,657 |
2022-07-27 | $38.15 | $38.76 | $38.11 | $38.70 | $38.70 | 74,026 |
2022-07-26 | $37.98 | $38.09 | $37.77 | $37.82 | $37.82 | 25,132 |
2022-07-25 | $37.98 | $38.14 | $37.89 | $38.14 | $38.14 | 27,403 |
2022-07-22 | $38.31 | $38.40 | $37.71 | $38.01 | $38.01 | 80,778 |
2022-07-21 | $37.93 | $38.38 | $37.86 | $38.38 | $38.38 | 72,226 |
2022-07-20 | $37.83 | $38.21 | $37.76 | $38.20 | $38.20 | 32,371 |
2022-07-19 | $37.15 | $37.87 | $37.15 | $37.87 | $37.87 | 33,344 |
2022-07-18 | $37.30 | $37.43 | $36.75 | $36.75 | $36.75 | 39,261 |
2022-07-15 | $36.62 | $36.97 | $36.57 | $36.97 | $36.97 | 32,930 |
2022-07-14 | $35.88 | $36.23 | $35.61 | $36.21 | $36.21 | 55,661 |
2022-07-13 | $35.64 | $36.60 | $35.64 | $36.45 | $36.45 | 57,188 |
2022-07-12 | $36.63 | $36.87 | $36.45 | $36.54 | $36.54 | 153,949 |
2022-07-11 | $36.99 | $37.02 | $36.76 | $36.82 | $36.82 | 35,220 |
2022-07-08 | $37.10 | $37.40 | $36.98 | $37.29 | $37.29 | 103,859 |
2022-07-07 | $36.79 | $37.30 | $36.79 | $37.27 | $37.27 | 47,647 |
2022-07-06 | $36.74 | $36.74 | $36.25 | $36.55 | $36.55 | 59,417 |
2022-07-05 | $35.76 | $36.62 | $35.76 | $36.62 | $36.62 | 66,851 |
2022-07-01 | $36.40 | $36.65 | $35.99 | $36.56 | $36.56 | 99,815 |
2022-06-30 | $36.21 | $36.58 | $35.91 | $36.37 | $36.37 | 55,814 |
2022-06-29 | $36.57 | $36.64 | $36.51 | $36.64 | $36.64 | 32,906 |
2022-06-28 | $37.59 | $37.68 | $36.79 | $36.87 | $36.87 | 48,400 |
2022-06-27 | $37.24 | $37.52 | $37.23 | $37.41 | $37.41 | 63,799 |
2022-06-24 | $36.72 | $37.32 | $36.72 | $37.32 | $37.32 | 107,720 |
2022-06-23 | $36.14 | $36.29 | $35.71 | $36.29 | $36.29 | 102,555 |
2022-06-22 | $35.66 | $36.42 | $35.66 | $36.17 | $36.07 | 62,919 |
2022-06-21 | $36.05 | $36.48 | $36.05 | $36.34 | $36.24 | 51,412 |
2022-06-17 | $35.42 | $35.81 | $35.28 | $35.53 | $35.43 | 36,650 |
2022-06-16 | $35.91 | $35.91 | $35.16 | $35.46 | $35.36 | 156,491 |
2022-06-15 | $36.60 | $36.91 | $36.31 | $36.72 | $36.62 | 83,795 |
2022-06-14 | $36.74 | $36.76 | $36.00 | $36.40 | $36.30 | 92,498 |
2022-06-13 | $36.99 | $37.03 | $36.29 | $36.42 | $36.32 | 103,614 |
2022-06-10 | $38.46 | $38.46 | $37.94 | $38.00 | $37.89 | 38,049 |
2022-06-09 | $39.74 | $39.78 | $39.02 | $39.02 | $38.91 | 45,031 |
2022-06-08 | $40.22 | $40.29 | $39.86 | $40.03 | $39.92 | 51,939 |
2022-06-07 | $39.51 | $40.41 | $39.51 | $40.41 | $40.30 | 46,255 |
2022-06-06 | $40.25 | $40.25 | $39.77 | $39.84 | $39.73 | 26,562 |
2022-06-03 | $39.89 | $39.94 | $39.69 | $39.85 | $39.74 | 39,822 |
2022-06-02 | $39.54 | $40.20 | $39.42 | $40.20 | $40.09 | 31,427 |
2022-06-01 | $39.97 | $39.97 | $39.27 | $39.61 | $39.50 | 47,338 |
2022-05-31 | $40.08 | $40.24 | $39.82 | $39.91 | $39.80 | 46,740 |
2022-05-27 | $39.46 | $40.30 | $39.46 | $40.30 | $40.19 | 53,869 |
2022-05-26 | $38.66 | $39.44 | $38.66 | $39.35 | $39.24 | 85,128 |
2022-05-25 | $37.99 | $38.67 | $37.99 | $38.52 | $38.41 | 68,625 |
2022-05-24 | $38.11 | $38.22 | $37.55 | $38.06 | $37.95 | 49,554 |
2022-05-23 | $38.10 | $38.57 | $38.10 | $38.47 | $38.36 | 129,369 |
2022-05-20 | $38.27 | $38.27 | $37.02 | $37.89 | $37.79 | 65,423 |
2022-05-19 | $37.52 | $38.26 | $37.52 | $37.80 | $37.70 | 93,350 |
2022-05-18 | $38.85 | $38.85 | $37.76 | $37.96 | $37.85 | 73,674 |
2022-05-17 | $38.85 | $39.26 | $38.76 | $39.26 | $39.15 | 49,170 |
2022-05-16 | $38.13 | $38.58 | $38.12 | $38.32 | $38.21 | 54,850 |
2022-05-13 | $37.85 | $38.42 | $37.85 | $38.38 | $38.27 | 91,968 |
2022-05-12 | $36.94 | $37.35 | $36.76 | $37.35 | $37.25 | 65,031 |
2022-05-11 | $37.75 | $38.39 | $37.20 | $37.28 | $37.18 | 44,352 |
2022-05-10 | $38.39 | $38.39 | $37.50 | $37.96 | $37.85 | 59,435 |
2022-05-09 | $38.57 | $38.63 | $37.52 | $37.68 | $37.58 | 29,267 |
2022-05-06 | $39.27 | $39.46 | $38.85 | $39.22 | $39.11 | 43,263 |
2022-05-05 | $40.40 | $40.40 | $39.09 | $39.55 | $39.44 | 59,916 |
2022-05-04 | $39.66 | $40.80 | $39.40 | $40.80 | $40.69 | 49,001 |
2022-05-03 | $39.27 | $39.80 | $39.27 | $39.65 | $39.54 | 57,607 |
2022-05-02 | $39.02 | $39.36 | $38.45 | $39.36 | $39.25 | 81,683 |
2022-04-29 | $39.93 | $40.00 | $38.93 | $38.98 | $38.87 | 42,902 |
2022-04-28 | $39.61 | $40.43 | $39.23 | $40.27 | $40.16 | 70,214 |
2022-04-27 | $39.44 | $39.72 | $39.26 | $39.39 | $39.28 | 40,787 |
2022-04-26 | $40.18 | $40.18 | $39.32 | $39.34 | $39.23 | 40,870 |
2022-04-25 | $39.90 | $40.53 | $39.63 | $40.53 | $40.42 | 78,773 |
2022-04-22 | $41.17 | $41.17 | $40.25 | $40.31 | $40.20 | 26,703 |
2022-04-21 | $42.52 | $42.52 | $41.30 | $41.34 | $41.23 | 42,689 |
2022-04-20 | $42.19 | $42.32 | $42.00 | $42.12 | $42.00 | 94,434 |
2022-04-19 | $41.50 | $42.08 | $41.50 | $42.03 | $41.91 | 76,599 |
2022-04-18 | $41.49 | $41.55 | $41.30 | $41.50 | $41.38 | 49,764 |
2022-04-14 | $42.02 | $42.03 | $41.44 | $41.51 | $41.39 | 69,930 |
2022-04-13 | $41.59 | $42.01 | $41.58 | $42.01 | $41.89 | 60,327 |
2022-04-12 | $42.00 | $42.09 | $41.27 | $41.43 | $41.32 | 36,364 |
2022-04-11 | $41.89 | $41.99 | $41.40 | $41.45 | $41.34 | 43,389 |
2022-04-08 | $42.19 | $42.39 | $42.13 | $42.17 | $42.05 | 49,062 |
2022-04-07 | $42.05 | $42.38 | $41.78 | $42.26 | $42.14 | 62,258 |
2022-04-06 | $42.00 | $42.20 | $41.92 | $42.10 | $41.98 | 81,272 |
2022-04-05 | $42.92 | $42.92 | $42.14 | $42.33 | $42.21 | 68,597 |
2022-04-04 | $42.77 | $42.94 | $42.70 | $42.94 | $42.82 | 69,923 |
2022-04-01 | $43.24 | $43.24 | $42.38 | $42.82 | $42.70 | 56,402 |
2022-03-31 | $43.06 | $43.12 | $42.45 | $42.55 | $42.43 | 60,163 |
2022-03-30 | $42.88 | $43.37 | $42.85 | $43.07 | $42.95 | 71,853 |
2022-03-29 | $43.14 | $43.44 | $42.99 | $43.44 | $43.32 | 93,830 |
2022-03-28 | $42.79 | $43.05 | $42.55 | $43.03 | $42.91 | 82,101 |
2022-03-25 | $42.71 | $42.91 | $42.66 | $42.91 | $42.79 | 30,991 |
2022-03-24 | $42.41 | $42.72 | $42.34 | $42.70 | $42.58 | 71,852 |
2022-03-23 | $42.68 | $42.81 | $42.24 | $42.27 | $42.09 | 56,087 |
2022-03-22 | $42.83 | $43.00 | $42.83 | $42.97 | $42.79 | 36,211 |
2022-03-21 | $42.60 | $42.72 | $42.35 | $42.57 | $42.39 | 38,951 |
2022-03-18 | $42.29 | $42.78 | $42.25 | $42.78 | $42.60 | 72,747 |
2022-03-17 | $41.47 | $42.26 | $41.47 | $42.25 | $42.07 | 53,849 |
2022-03-16 | $41.16 | $41.65 | $41.05 | $41.65 | $41.47 | 59,229 |
2022-03-15 | $40.17 | $40.63 | $39.97 | $40.63 | $40.46 | 58,263 |
2022-03-14 | $40.37 | $40.53 | $39.68 | $39.80 | $39.63 | 72,791 |
2022-03-11 | $41.13 | $41.21 | $40.26 | $40.36 | $40.19 | 100,682 |
2022-03-10 | $40.55 | $40.89 | $40.41 | $40.83 | $40.66 | 129,291 |
2022-03-09 | $40.83 | $41.17 | $40.76 | $41.05 | $40.88 | 71,187 |
2022-03-08 | $40.17 | $40.93 | $39.90 | $40.05 | $39.88 | 54,148 |
2022-03-07 | $41.12 | $41.13 | $40.05 | $40.16 | $39.99 | 32,445 |
2022-03-04 | $41.34 | $41.34 | $40.94 | $41.30 | $41.12 | 94,915 |
2022-03-03 | $42.03 | $42.03 | $41.45 | $41.72 | $41.54 | 101,778 |
2022-03-02 | $41.33 | $42.10 | $41.33 | $42.01 | $41.83 | 69,481 |
2022-03-01 | $41.77 | $41.77 | $40.95 | $41.14 | $40.97 | 69,958 |
2022-02-28 | $41.56 | $41.84 | $41.36 | $41.84 | $41.66 | 51,911 |
2022-02-25 | $41.27 | $41.95 | $41.06 | $41.95 | $41.77 | 97,224 |
2022-02-24 | $39.34 | $41.03 | $39.34 | $41.00 | $40.83 | 77,478 |
2022-02-23 | $41.08 | $41.16 | $40.34 | $40.41 | $40.24 | 106,388 |
2022-02-22 | $41.46 | $41.57 | $40.78 | $41.09 | $40.92 | 106,997 |
2022-02-18 | $41.62 | $41.69 | $41.29 | $41.55 | $41.37 | 25,716 |
2022-02-17 | $42.37 | $42.37 | $41.66 | $41.72 | $41.54 | 88,061 |
2022-02-16 | $42.47 | $42.71 | $42.19 | $42.66 | $42.48 | 27,847 |
2022-02-15 | $42.22 | $42.70 | $42.22 | $42.68 | $42.50 | 62,134 |
2022-02-14 | $42.00 | $42.15 | $41.62 | $41.92 | $41.74 | 79,547 |
2022-02-11 | $42.62 | $42.89 | $41.82 | $42.17 | $41.99 | 101,374 |
2022-02-10 | $42.73 | $43.37 | $42.31 | $42.43 | $42.25 | 108,301 |
2022-02-09 | $43.20 | $43.41 | $43.18 | $43.41 | $43.23 | 45,134 |
2022-02-08 | $42.43 | $42.80 | $42.20 | $42.79 | $42.61 | 66,314 |
2022-02-07 | $42.34 | $42.69 | $42.23 | $42.35 | $42.17 | 61,903 |
2022-02-04 | $42.08 | $42.57 | $41.77 | $42.23 | $42.05 | 39,117 |
2022-02-03 | $42.27 | $42.52 | $41.95 | $42.33 | $42.15 | 139,719 |
2022-02-02 | $42.63 | $42.88 | $42.41 | $42.88 | $42.70 | 100,586 |
2022-02-01 | $42.33 | $42.70 | $42.07 | $42.67 | $42.49 | 34,143 |
2022-01-31 | $41.73 | $42.28 | $41.73 | $42.28 | $42.10 | 71,153 |
2022-01-28 | $40.56 | $41.46 | $40.28 | $41.46 | $41.28 | 55,084 |
2022-01-27 | $41.49 | $41.64 | $40.43 | $40.63 | $40.46 | 38,496 |
2022-01-26 | $41.69 | $42.09 | $40.69 | $41.09 | $40.92 | 65,753 |
2022-01-25 | $41.05 | $41.72 | $40.62 | $41.28 | $41.10 | 458,208 |
2022-01-24 | $40.67 | $41.72 | $39.89 | $41.72 | $41.54 | 132,139 |
2022-01-21 | $41.84 | $42.11 | $41.25 | $41.33 | $41.15 | 76,406 |
2022-01-20 | $42.79 | $43.15 | $41.89 | $41.98 | $41.80 | 63,393 |
2022-01-19 | $43.37 | $43.37 | $42.53 | $42.54 | $42.36 | 63,781 |
2022-01-18 | $43.63 | $43.63 | $43.07 | $43.15 | $42.97 | 47,714 |
2022-01-14 | $43.69 | $44.19 | $43.65 | $44.19 | $44.00 | 39,276 |
2022-01-13 | $44.77 | $44.85 | $44.06 | $44.10 | $43.91 | 88,657 |
2022-01-12 | $44.85 | $44.85 | $44.49 | $44.62 | $44.43 | 54,703 |
2022-01-11 | $44.00 | $44.61 | $44.00 | $44.60 | $44.41 | 83,542 |
2022-01-10 | $43.50 | $44.05 | $43.21 | $44.05 | $43.86 | 57,614 |
2022-01-07 | $44.38 | $44.38 | $44.00 | $44.03 | $43.84 | 48,156 |
2022-01-06 | $44.48 | $44.66 | $44.08 | $44.39 | $44.20 | 81,359 |
2022-01-05 | $45.30 | $45.37 | $44.35 | $44.35 | $44.16 | 156,680 |
2022-01-04 | $45.32 | $45.48 | $45.13 | $45.31 | $45.12 | 62,798 |
2022-01-03 | $45.04 | $45.22 | $44.97 | $45.15 | $44.96 | 155,395 |
2021-12-31 | $44.93 | $45.04 | $44.85 | $44.87 | $44.68 | 120,903 |
2021-12-30 | $45.06 | $45.30 | $44.91 | $44.93 | $44.74 | 112,261 |
2021-12-29 | $45.01 | $45.13 | $44.92 | $45.02 | $44.83 | 59,211 |
2021-12-28 | $45.13 | $45.22 | $44.89 | $44.98 | $44.79 | 57,077 |
2021-12-27 | $44.67 | $45.09 | $44.56 | $45.04 | $44.85 | 66,812 |
2021-12-23 | $44.41 | $44.62 | $44.41 | $44.50 | $44.31 | 93,535 |
2021-12-22 | $43.77 | $44.22 | $43.73 | $44.22 | $44.03 | 55,796 |
2021-12-21 | $43.31 | $43.79 | $43.31 | $43.79 | $43.55 | 42,542 |
2021-12-20 | $42.84 | $42.97 | $42.50 | $42.95 | $42.71 | 109,226 |
2021-12-17 | $43.43 | $43.79 | $43.19 | $43.47 | $43.23 | 47,150 |
2021-12-16 | $44.52 | $44.52 | $43.66 | $43.78 | $43.54 | 92,204 |
2021-12-15 | $43.64 | $44.27 | $43.29 | $44.26 | $44.02 | 59,687 |
2021-12-14 | $43.55 | $43.83 | $43.36 | $43.51 | $43.27 | 113,420 |
2021-12-13 | $44.27 | $44.31 | $43.80 | $43.86 | $43.62 | 103,008 |
2021-12-10 | $44.16 | $44.41 | $44.05 | $44.41 | $44.16 | 59,216 |
2021-12-09 | $44.35 | $44.49 | $44.10 | $44.13 | $43.89 | 43,872 |
2021-12-08 | $44.41 | $44.58 | $44.39 | $44.57 | $44.32 | 62,678 |
2021-12-07 | $44.00 | $44.52 | $44.00 | $44.45 | $44.20 | 54,768 |
2021-12-06 | $43.27 | $43.59 | $42.85 | $43.44 | $43.20 | 61,318 |
2021-12-03 | $43.60 | $43.60 | $42.63 | $42.94 | $42.70 | 53,173 |
2021-12-02 | $42.80 | $43.62 | $42.79 | $43.46 | $43.22 | 53,030 |
2021-12-01 | $43.65 | $44.11 | $42.67 | $42.71 | $42.47 | 44,024 |
2021-11-30 | $43.70 | $43.70 | $43.01 | $43.16 | $42.92 | 42,987 |
2021-11-29 | $43.98 | $44.18 | $43.68 | $43.95 | $43.71 | 69,510 |
2021-11-26 | $43.91 | $43.94 | $43.39 | $43.56 | $43.32 | 52,540 |
2021-11-24 | $44.19 | $44.66 | $44.19 | $44.66 | $44.41 | 90,227 |
2021-11-23 | $44.44 | $44.49 | $44.16 | $44.49 | $44.24 | 97,595 |
2021-11-22 | $44.76 | $44.85 | $44.40 | $44.41 | $44.16 | 56,666 |
2021-11-19 | $44.54 | $44.59 | $44.37 | $44.41 | $44.16 | 58,064 |
2021-11-18 | $44.77 | $44.77 | $44.49 | $44.60 | $44.35 | 99,596 |
2021-11-17 | $44.57 | $44.64 | $44.45 | $44.52 | $44.27 | 81,719 |
2021-11-16 | $44.52 | $44.80 | $44.43 | $44.71 | $44.46 | 58,639 |
2021-11-15 | $44.52 | $44.52 | $44.37 | $44.45 | $44.20 | 49,791 |
2021-11-12 | $44.24 | $44.53 | $44.22 | $44.46 | $44.21 | 61,061 |
2021-11-11 | $44.29 | $44.30 | $44.16 | $44.25 | $44.01 | 54,326 |
2021-11-10 | $44.23 | $44.51 | $43.93 | $44.07 | $43.83 | 84,660 |
2021-11-09 | $44.66 | $44.66 | $44.31 | $44.49 | $44.24 | 48,366 |
2021-11-08 | $44.69 | $44.69 | $44.54 | $44.63 | $44.38 | 44,112 |
2021-11-05 | $44.50 | $44.55 | $44.24 | $44.45 | $44.20 | 76,987 |
2021-11-04 | $44.19 | $44.29 | $44.07 | $44.29 | $44.04 | 37,320 |
2021-11-03 | $43.68 | $44.15 | $43.64 | $44.15 | $43.91 | 67,191 |
2021-11-02 | $43.64 | $43.75 | $43.58 | $43.71 | $43.47 | 41,326 |
2021-11-01 | $43.41 | $43.67 | $43.40 | $43.66 | $43.42 | 76,181 |
2021-10-29 | $43.17 | $43.26 | $43.10 | $43.20 | $42.96 | 407,083 |
2021-10-28 | $42.98 | $43.21 | $42.98 | $43.20 | $42.96 | 65,701 |
2021-10-27 | $43.03 | $43.11 | $42.65 | $42.65 | $42.41 | 32,469 |
2021-10-26 | $43.18 | $43.32 | $43.04 | $43.09 | $42.85 | 41,787 |
2021-10-25 | $43.00 | $43.14 | $42.86 | $43.05 | $42.81 | 39,287 |
2021-10-22 | $42.76 | $42.92 | $42.76 | $42.86 | $42.62 | 48,896 |
2021-10-21 | $42.70 | $42.81 | $42.59 | $42.81 | $42.57 | 40,311 |
2021-10-20 | $42.50 | $42.78 | $42.50 | $42.78 | $42.54 | 42,960 |
2021-10-19 | $42.37 | $42.55 | $42.36 | $42.55 | $42.31 | 70,946 |
2021-10-18 | $41.97 | $42.23 | $41.92 | $42.20 | $41.97 | 45,979 |
2021-10-15 | $42.18 | $42.25 | $42.06 | $42.14 | $41.91 | 29,576 |
2021-10-14 | $41.57 | $41.95 | $41.57 | $41.95 | $41.72 | 38,627 |
2021-10-13 | $41.13 | $41.21 | $40.88 | $41.15 | $40.92 | 94,897 |
2021-10-12 | $41.15 | $41.25 | $40.98 | $41.03 | $40.80 | 44,992 |
2021-10-11 | $41.41 | $41.65 | $41.11 | $41.11 | $40.88 | 54,070 |
2021-10-08 | $41.50 | $41.51 | $41.34 | $41.41 | $41.18 | 40,411 |
2021-10-07 | $41.46 | $41.70 | $41.44 | $41.44 | $41.22 | 45,144 |
2021-10-06 | $40.62 | $41.03 | $40.49 | $41.03 | $40.80 | 44,597 |
2021-10-05 | $40.84 | $41.27 | $40.84 | $41.05 | $40.82 | 90,082 |
2021-10-04 | $41.07 | $41.07 | $40.62 | $40.70 | $40.47 | 37,956 |
2021-10-01 | $40.72 | $41.31 | $40.47 | $41.16 | $40.93 | 86,866 |
2021-09-30 | $41.32 | $41.36 | $40.70 | $40.70 | $40.47 | 40,029 |
2021-09-29 | $41.38 | $41.43 | $41.18 | $41.25 | $41.02 | 35,285 |
2021-09-28 | $41.79 | $41.79 | $41.25 | $41.25 | $41.02 | 50,720 |
2021-09-27 | $41.96 | $42.21 | $41.96 | $42.15 | $41.92 | 76,874 |
2021-09-24 | $41.89 | $42.09 | $41.84 | $42.00 | $41.77 | 175,813 |
2021-09-23 | $41.69 | $42.14 | $41.68 | $42.04 | $41.81 | 43,238 |
2021-09-22 | $41.39 | $41.62 | $41.39 | $41.49 | $41.23 | 102,510 |
2021-09-21 | $41.22 | $41.22 | $40.85 | $40.99 | $40.73 | 28,664 |
2021-09-20 | $41.07 | $41.63 | $40.47 | $40.98 | $40.72 | 55,820 |
2021-09-17 | $41.82 | $41.82 | $41.63 | $41.81 | $41.55 | 52,784 |
2021-09-16 | $42.04 | $42.18 | $41.84 | $42.01 | $41.75 | 54,830 |
2021-09-15 | $41.80 | $42.10 | $41.77 | $42.02 | $41.76 | 44,906 |
2021-09-14 | $42.22 | $42.22 | $41.57 | $41.68 | $41.42 | 20,956 |
2021-09-13 | $42.01 | $42.01 | $41.79 | $42.01 | $41.75 | 27,538 |
2021-09-10 | $42.30 | $42.30 | $41.77 | $41.83 | $41.57 | 57,739 |
2021-09-09 | $42.16 | $42.39 | $42.04 | $42.04 | $41.78 | 43,875 |
2021-09-08 | $42.31 | $42.31 | $42.00 | $42.18 | $41.92 | 42,717 |
2021-09-07 | $42.65 | $42.82 | $42.37 | $42.43 | $42.16 | 68,419 |
2021-09-03 | $42.71 | $42.71 | $42.55 | $42.64 | $42.37 | 87,609 |
2021-09-02 | $42.66 | $42.73 | $42.58 | $42.67 | $42.40 | 40,885 |
2021-09-01 | $42.34 | $42.57 | $42.34 | $42.48 | $42.21 | 34,831 |
2021-08-31 | $42.35 | $42.53 | $42.35 | $42.48 | $42.21 | 60,951 |
2021-08-30 | $42.51 | $42.66 | $42.50 | $42.55 | $42.28 | 47,006 |
2021-08-27 | $42.19 | $42.58 | $42.19 | $42.55 | $42.28 | 29,582 |
2021-08-26 | $42.11 | $42.15 | $41.91 | $42.00 | $41.74 | 66,554 |
2021-08-25 | $42.02 | $42.35 | $42.02 | $42.29 | $42.02 | 62,894 |
2021-08-24 | $41.96 | $42.08 | $41.93 | $42.04 | $41.78 | 53,575 |
2021-08-23 | $41.79 | $41.97 | $41.76 | $41.84 | $41.58 | 47,735 |
2021-08-20 | $41.23 | $41.49 | $41.23 | $41.46 | $41.20 | 41,311 |
2021-08-19 | $40.77 | $41.19 | $40.44 | $41.08 | $40.82 | 48,366 |
2021-08-18 | $41.54 | $41.70 | $41.20 | $41.24 | $40.98 | 58,134 |
2021-08-17 | $41.65 | $41.65 | $41.32 | $41.61 | $41.35 | 84,926 |
2021-08-16 | $41.70 | $41.96 | $41.60 | $41.96 | $41.70 | 77,568 |
2021-08-13 | $42.18 | $42.18 | $41.93 | $42.00 | $41.74 | 50,723 |
2021-08-12 | $41.94 | $42.11 | $41.92 | $42.02 | $41.76 | 37,737 |
2021-08-11 | $41.93 | $42.08 | $41.77 | $42.08 | $41.82 | 39,712 |
2021-08-10 | $42.02 | $42.02 | $41.81 | $41.92 | $41.66 | 53,493 |
2021-08-09 | $41.68 | $41.85 | $41.67 | $41.81 | $41.55 | 83,387 |
2021-08-06 | $41.80 | $41.86 | $41.71 | $41.83 | $41.57 | 41,460 |
2021-08-05 | $41.66 | $41.73 | $41.57 | $41.73 | $41.47 | 61,667 |
2021-08-04 | $41.52 | $41.55 | $41.38 | $41.40 | $41.14 | 51,231 |
2021-08-03 | $41.22 | $41.68 | $41.01 | $41.68 | $41.42 | 66,416 |
2021-08-02 | $41.57 | $41.69 | $41.25 | $41.26 | $41.00 | 50,025 |
2021-07-30 | $41.31 | $41.32 | $41.26 | $41.29 | $41.03 | 20,092 |
2021-07-29 | $41.18 | $41.55 | $41.18 | $41.46 | $41.20 | 73,730 |
2021-07-28 | $40.91 | $41.22 | $40.91 | $41.09 | $40.83 | 96,058 |
2021-07-27 | $40.82 | $40.89 | $40.58 | $40.89 | $40.63 | 67,313 |
2021-07-26 | $41.21 | $41.21 | $41.04 | $41.14 | $40.88 | 67,745 |
2021-07-23 | $40.86 | $41.10 | $40.86 | $41.09 | $40.83 | 39,283 |
2021-07-22 | $40.99 | $40.99 | $40.73 | $40.77 | $40.51 | 43,647 |
2021-07-21 | $40.61 | $40.97 | $40.52 | $40.97 | $40.71 | 47,062 |
2021-07-20 | $39.68 | $40.49 | $39.68 | $40.38 | $40.13 | 44,121 |
2021-07-19 | $39.84 | $39.84 | $39.35 | $39.65 | $39.40 | 83,170 |
2021-07-16 | $40.44 | $40.44 | $40.02 | $40.14 | $39.89 | 29,735 |
2021-07-15 | $40.34 | $40.55 | $40.28 | $40.43 | $40.18 | 60,769 |
2021-07-14 | $40.88 | $40.88 | $40.54 | $40.56 | $40.31 | 45,470 |
2021-07-13 | $41.01 | $41.01 | $40.75 | $40.77 | $40.51 | 49,684 |
2021-07-12 | $40.96 | $41.18 | $40.96 | $41.18 | $40.92 | 43,559 |
2021-07-09 | $40.68 | $41.08 | $40.68 | $41.08 | $40.82 | 70,467 |
2021-07-08 | $40.25 | $40.65 | $40.22 | $40.47 | $40.22 | 74,314 |
2021-07-07 | $40.96 | $41.00 | $40.70 | $40.92 | $40.66 | 65,328 |
2021-07-06 | $41.20 | $41.20 | $40.75 | $40.96 | $40.70 | 67,277 |
2021-07-02 | $41.65 | $41.65 | $41.28 | $41.36 | $41.10 | 80,357 |
2021-07-01 | $41.26 | $41.40 | $41.20 | $41.36 | $41.10 | 210,533 |
2021-06-30 | $41.03 | $41.21 | $40.98 | $41.21 | $40.95 | 71,338 |
2021-06-29 | $41.16 | $41.53 | $41.04 | $41.10 | $40.84 | 290,539 |
2021-06-28 | $41.13 | $41.13 | $40.92 | $41.07 | $40.81 | 67,682 |
2021-06-25 | $41.01 | $41.11 | $40.95 | $41.06 | $40.80 | 69,414 |
2021-06-24 | $40.67 | $40.89 | $40.66 | $40.89 | $40.63 | 67,462 |
2021-06-23 | $40.62 | $40.68 | $40.56 | $40.56 | $40.22 | 43,241 |
2021-06-22 | $40.25 | $40.65 | $40.22 | $40.56 | $40.22 | 82,558 |
2021-06-21 | $39.90 | $40.38 | $39.87 | $40.33 | $40.00 | 95,451 |
2021-06-18 | $40.05 | $40.05 | $39.77 | $39.83 | $39.50 | 81,543 |
2021-06-17 | $40.68 | $40.68 | $40.23 | $40.39 | $40.06 | 50,838 |
2021-06-16 | $40.67 | $40.81 | $40.41 | $40.67 | $40.33 | 133,287 |
2021-06-15 | $40.76 | $40.87 | $40.65 | $40.72 | $40.38 | 57,633 |
2021-06-14 | $40.94 | $40.94 | $40.67 | $40.85 | $40.51 | 41,669 |
2021-06-11 | $40.79 | $40.91 | $40.72 | $40.91 | $40.57 | 53,120 |
2021-06-10 | $40.87 | $40.89 | $40.65 | $40.71 | $40.37 | 62,825 |
2021-06-09 | $40.83 | $40.86 | $40.68 | $40.72 | $40.38 | 82,525 |
2021-06-08 | $40.69 | $40.88 | $40.65 | $40.85 | $40.51 | 52,520 |
2021-06-07 | $40.67 | $40.81 | $40.65 | $40.74 | $40.40 | 61,030 |
2021-06-04 | $40.59 | $40.72 | $40.59 | $40.72 | $40.38 | 37,146 |
2021-06-03 | $40.26 | $40.46 | $40.23 | $40.32 | $39.99 | 62,054 |
2021-06-02 | $40.52 | $40.58 | $40.48 | $40.52 | $40.18 | 129,726 |
2021-06-01 | $40.65 | $40.69 | $40.41 | $40.53 | $40.19 | 54,495 |
2021-05-28 | $40.49 | $40.53 | $40.44 | $40.46 | $40.13 | 35,432 |
2021-05-27 | $40.45 | $40.46 | $40.30 | $40.43 | $40.10 | 63,954 |
2021-05-26 | $40.15 | $40.24 | $40.06 | $40.23 | $39.90 | 85,309 |
2021-05-25 | $40.20 | $40.32 | $39.97 | $40.00 | $39.67 | 111,577 |
2021-05-24 | $40.10 | $40.26 | $40.03 | $40.10 | $39.77 | 92,292 |
2021-05-21 | $40.11 | $40.12 | $39.75 | $39.83 | $39.50 | 40,810 |
2021-05-20 | $39.45 | $39.93 | $39.45 | $39.81 | $39.48 | 35,863 |
2021-05-19 | $39.06 | $39.46 | $38.90 | $39.46 | $39.13 | 76,350 |
2021-05-18 | $40.00 | $40.04 | $39.63 | $39.63 | $39.30 | 88,721 |
2021-05-17 | $39.86 | $40.00 | $39.79 | $40.00 | $39.67 | 42,872 |
2021-05-14 | $39.74 | $40.12 | $39.68 | $40.08 | $39.75 | 67,346 |
2021-05-13 | $39.03 | $39.52 | $39.00 | $39.36 | $39.03 | 100,473 |
2021-05-12 | $39.74 | $39.74 | $38.80 | $38.80 | $38.48 | 56,719 |
2021-05-11 | $39.50 | $39.95 | $39.43 | $39.83 | $39.50 | 80,064 |
2021-05-10 | $40.61 | $40.61 | $40.11 | $40.14 | $39.81 | 79,595 |
2021-05-07 | $40.56 | $40.72 | $40.54 | $40.70 | $40.36 | 50,464 |
2021-05-06 | $39.96 | $40.27 | $39.76 | $40.27 | $39.94 | 60,043 |
2021-05-05 | $40.08 | $40.30 | $39.95 | $39.98 | $39.65 | 57,784 |
2021-05-04 | $39.79 | $39.79 | $39.53 | $39.79 | $39.46 | 31,567 |
2021-05-03 | $39.99 | $40.03 | $39.90 | $39.92 | $39.58 | 44,759 |
2021-04-30 | $39.95 | $40.00 | $39.69 | $39.70 | $39.37 | 32,135 |
2021-04-29 | $40.22 | $40.22 | $39.86 | $40.16 | $39.83 | 68,760 |
2021-04-28 | $40.03 | $40.14 | $40.00 | $40.03 | $39.70 | 50,045 |
2021-04-27 | $40.07 | $40.08 | $39.97 | $40.06 | $39.73 | 77,458 |
2021-04-26 | $39.99 | $40.07 | $39.98 | $40.05 | $39.72 | 36,904 |
2021-04-23 | $39.34 | $39.92 | $39.34 | $39.79 | $39.46 | 97,831 |
2021-04-22 | $39.65 | $39.67 | $39.12 | $39.26 | $38.93 | 53,080 |
2021-04-21 | $38.83 | $39.58 | $38.83 | $39.58 | $39.25 | 52,291 |
2021-04-20 | $39.37 | $39.37 | $38.78 | $39.00 | $38.68 | 84,239 |
2021-04-19 | $39.77 | $39.77 | $39.34 | $39.44 | $39.11 | 107,428 |
2021-04-16 | $39.84 | $39.87 | $39.67 | $39.83 | $39.50 | 51,220 |
2021-04-15 | $39.53 | $39.67 | $39.49 | $39.64 | $39.31 | 40,093 |
2021-04-14 | $39.26 | $39.62 | $39.26 | $39.37 | $39.04 | 65,777 |
2021-04-13 | $39.23 | $39.35 | $39.12 | $39.35 | $39.02 | 94,512 |
2021-04-12 | $39.40 | $39.40 | $39.16 | $39.22 | $38.90 | 50,221 |
2021-04-09 | $39.10 | $39.35 | $39.08 | $39.35 | $39.02 | 140,886 |
2021-04-08 | $38.96 | $39.13 | $38.95 | $39.13 | $38.81 | 56,934 |
2021-04-07 | $38.91 | $39.08 | $38.87 | $38.98 | $38.66 | 100,879 |
2021-04-06 | $39.19 | $39.28 | $39.08 | $39.14 | $38.82 | 48,441 |
2021-04-05 | $39.04 | $39.45 | $38.99 | $39.24 | $38.92 | 62,922 |
2021-04-01 | $38.53 | $38.83 | $38.51 | $38.83 | $38.51 | 66,673 |
2021-03-31 | $38.25 | $38.42 | $38.18 | $38.27 | $37.95 | 60,618 |
2021-03-30 | $37.89 | $38.04 | $37.87 | $37.97 | $37.66 | 52,039 |
2021-03-29 | $38.01 | $38.24 | $37.76 | $37.94 | $37.63 | 82,264 |
2021-03-26 | $37.78 | $38.32 | $37.72 | $38.32 | $38.00 | 46,613 |
2021-03-25 | $36.94 | $37.63 | $36.72 | $37.57 | $37.26 | 69,931 |
2021-03-24 | $37.76 | $37.88 | $37.27 | $37.27 | $36.87 | 69,815 |
2021-03-23 | $38.26 | $38.26 | $37.45 | $37.52 | $37.11 | 115,615 |
2021-03-22 | $38.36 | $38.46 | $38.10 | $38.30 | $37.89 | 42,406 |
2021-03-19 | $37.88 | $38.25 | $37.73 | $38.13 | $37.72 | 34,475 |
2021-03-18 | $38.70 | $38.71 | $37.99 | $38.00 | $37.59 | 47,512 |
2021-03-17 | $38.20 | $38.85 | $38.20 | $38.83 | $38.41 | 46,337 |
2021-03-16 | $38.89 | $38.89 | $38.40 | $38.53 | $38.11 | 53,839 |
2021-03-15 | $38.47 | $38.75 | $38.33 | $38.75 | $38.33 | 62,509 |
2021-03-12 | $38.37 | $38.48 | $38.11 | $38.47 | $38.05 | 53,507 |
2021-03-11 | $38.39 | $38.55 | $38.25 | $38.46 | $38.04 | 72,910 |
2021-03-10 | $37.94 | $38.10 | $37.93 | $37.96 | $37.55 | 44,971 |
2021-03-09 | $37.66 | $37.86 | $37.41 | $37.61 | $37.20 | 76,918 |
2021-03-08 | $37.50 | $37.63 | $37.09 | $37.10 | $36.70 | 135,273 |
2021-03-05 | $37.15 | $37.28 | $36.08 | $37.18 | $36.78 | 104,519 |
2021-03-04 | $37.20 | $37.21 | $35.85 | $36.43 | $36.04 | 74,592 |
2021-03-03 | $37.42 | $37.55 | $37.03 | $37.08 | $36.68 | 95,953 |
2021-03-02 | $37.93 | $37.93 | $37.53 | $37.53 | $37.12 | 2,067,706 |
2021-03-01 | $37.63 | $38.06 | $37.63 | $38.02 | $37.61 | 78,364 |
2021-02-26 | $37.30 | $37.40 | $36.66 | $37.09 | $36.69 | 30,958 |
2021-02-25 | $37.78 | $37.84 | $36.98 | $37.06 | $36.66 | 26,394 |
2021-02-24 | $37.36 | $38.22 | $37.36 | $38.22 | $37.81 | 38,973 |
2021-02-23 | $37.55 | $37.71 | $36.97 | $37.57 | $37.16 | 49,533 |
2021-02-22 | $37.93 | $38.04 | $37.72 | $37.72 | $37.31 | 45,344 |
2021-02-19 | $37.99 | $38.32 | $37.99 | $38.12 | $37.71 | 48,616 |
2021-02-18 | $37.91 | $37.99 | $37.67 | $37.85 | $37.44 | 60,632 |
2021-02-17 | $37.92 | $38.20 | $37.80 | $38.19 | $37.78 | 46,228 |
2021-02-16 | $38.47 | $38.47 | $38.17 | $38.17 | $37.76 | 73,562 |
2021-02-12 | $37.96 | $38.34 | $37.96 | $38.34 | $37.93 | 47,246 |
2021-02-11 | $38.17 | $38.24 | $38.04 | $38.14 | $37.73 | 48,246 |
2021-02-10 | $38.06 | $38.24 | $37.70 | $37.94 | $37.53 | 47,684 |
2021-02-09 | $38.21 | $38.21 | $38.08 | $38.13 | $37.72 | 51,858 |
2021-02-08 | $37.62 | $38.17 | $37.62 | $38.17 | $37.76 | 49,585 |
2021-02-05 | $37.36 | $37.50 | $37.34 | $37.50 | $37.09 | 58,150 |
2021-02-04 | $36.68 | $37.15 | $36.68 | $37.15 | $36.75 | 48,539 |
2021-02-03 | $36.75 | $36.91 | $36.61 | $36.70 | $36.30 | 95,927 |
2021-02-02 | $36.51 | $36.84 | $36.51 | $36.70 | $36.30 | 57,592 |
2021-02-01 | $35.76 | $36.26 | $35.73 | $36.23 | $35.84 | 34,772 |
2021-01-29 | $35.99 | $36.14 | $35.40 | $35.49 | $35.11 | 52,386 |
2021-01-28 | $36.03 | $36.44 | $36.03 | $36.07 | $35.68 | 37,953 |
2021-01-27 | $36.20 | $36.44 | $35.73 | $35.93 | $35.54 | 51,116 |
2021-01-26 | $37.07 | $37.07 | $36.78 | $36.83 | $36.43 | 52,969 |
2021-01-25 | $36.93 | $37.19 | $36.68 | $37.05 | $36.65 | 38,622 |
2021-01-22 | $37.01 | $37.01 | $36.75 | $36.96 | $36.56 | 32,288 |
2021-01-21 | $37.01 | $37.07 | $36.91 | $37.02 | $36.62 | 64,943 |
2021-01-20 | $36.88 | $37.10 | $36.88 | $37.08 | $36.68 | 29,595 |
2021-01-19 | $36.56 | $36.73 | $36.51 | $36.66 | $36.26 | 60,365 |
2021-01-15 | $36.60 | $36.60 | $36.09 | $36.27 | $35.88 | 63,569 |
2021-01-14 | $36.58 | $36.76 | $36.58 | $36.60 | $36.20 | 58,238 |
2021-01-13 | $36.41 | $36.44 | $36.29 | $36.29 | $35.90 | 42,598 |
2021-01-12 | $36.37 | $36.38 | $36.27 | $36.32 | $35.93 | 31,934 |
2021-01-11 | $36.10 | $36.33 | $36.10 | $36.16 | $35.77 | 32,562 |
2021-01-08 | $36.75 | $36.75 | $35.84 | $36.24 | $35.85 | 66,310 |
2021-01-07 | $35.62 | $36.12 | $35.62 | $36.05 | $35.66 | 55,748 |
2021-01-06 | $35.00 | $35.64 | $35.00 | $35.33 | $34.95 | 43,715 |
2021-01-05 | $34.85 | $35.01 | $34.80 | $34.96 | $34.58 | 50,254 |
2021-01-04 | $34.59 | $34.71 | $34.32 | $34.71 | $34.33 | 37,965 |
2020-12-31 | $34.92 | $35.05 | $34.85 | $35.05 | $34.67 | 55,681 |
2020-12-30 | $35.06 | $35.06 | $34.93 | $34.93 | $34.55 | 32,537 |
2020-12-29 | $34.85 | $34.86 | $34.75 | $34.84 | $34.46 | 35,906 |
2020-12-28 | $35.22 | $35.24 | $35.03 | $35.03 | $34.65 | 50,853 |
2020-12-24 | $34.96 | $34.97 | $34.87 | $34.97 | $34.59 | 35,712 |
2020-12-23 | $34.73 | $35.00 | $34.73 | $34.86 | $34.48 | 37,765 |
2020-12-22 | $34.81 | $34.90 | $34.71 | $34.82 | $34.44 | 66,846 |
2020-12-21 | $34.10 | $34.85 | $34.10 | $34.82 | $34.44 | 103,877 |
2020-12-18 | $34.99 | $34.99 | $34.68 | $34.82 | $34.44 | 73,246 |
2020-12-17 | $34.82 | $34.96 | $34.82 | $34.96 | $34.58 | 53,692 |
2020-12-16 | $34.58 | $34.66 | $34.51 | $34.59 | $34.22 | 41,229 |
2020-12-15 | $34.15 | $34.59 | $34.15 | $34.59 | $34.22 | 43,420 |
2020-12-14 | $34.26 | $34.53 | $34.08 | $34.08 | $33.71 | 63,861 |
2020-12-11 | $34.06 | $34.15 | $33.94 | $34.11 | $33.74 | 33,565 |
2020-12-10 | $34.05 | $34.24 | $34.05 | $34.21 | $33.84 | 56,600 |
2020-12-09 | $34.56 | $34.56 | $34.03 | $34.15 | $33.78 | 42,716 |
2020-12-08 | $34.26 | $34.42 | $34.22 | $34.41 | $34.04 | 42,394 |
2020-12-07 | $34.31 | $34.36 | $34.22 | $34.31 | $33.94 | 39,915 |
2020-12-04 | $34.24 | $34.28 | $34.19 | $34.28 | $33.91 | 46,410 |
2020-12-03 | $33.91 | $34.08 | $33.85 | $33.93 | $33.56 | 42,002 |
2020-12-02 | $33.67 | $33.86 | $33.66 | $33.79 | $33.42 | 36,206 |
2020-12-01 | $33.73 | $33.98 | $33.73 | $33.83 | $33.46 | 38,120 |
2020-11-30 | $33.63 | $33.63 | $33.27 | $33.53 | $33.17 | 31,869 |
2020-11-27 | $33.26 | $33.74 | $33.26 | $33.74 | $33.38 | 32,386 |
2020-11-25 | $33.34 | $33.53 | $33.34 | $33.44 | $33.08 | 41,008 |
2020-11-24 | $33.33 | $33.54 | $33.33 | $33.53 | $33.17 | 66,487 |
2020-11-23 | $32.96 | $33.20 | $32.96 | $33.10 | $32.74 | 48,079 |
2020-11-20 | $32.92 | $32.96 | $32.80 | $32.80 | $32.45 | 28,718 |
2020-11-19 | $32.78 | $33.02 | $32.75 | $33.02 | $32.66 | 86,636 |
2020-11-18 | $32.94 | $33.22 | $32.79 | $32.79 | $32.44 | 33,868 |
2020-11-17 | $33.55 | $33.55 | $33.00 | $33.16 | $32.80 | 55,173 |
2020-11-16 | $32.86 | $33.26 | $32.86 | $33.25 | $32.89 | 70,066 |
2020-11-13 | $32.73 | $32.93 | $32.66 | $32.82 | $32.47 | 41,718 |
2020-11-12 | $32.63 | $32.75 | $32.28 | $32.46 | $32.11 | 53,389 |
2020-11-11 | $32.66 | $32.78 | $32.52 | $32.78 | $32.43 | 79,930 |
2020-11-10 | $32.27 | $32.53 | $32.02 | $32.33 | $31.98 | 89,458 |
2020-11-09 | $32.64 | $33.16 | $32.30 | $32.37 | $32.02 | 121,751 |
2020-11-06 | $32.74 | $32.74 | $32.06 | $32.23 | $31.88 | 89,846 |
2020-11-05 | $32.14 | $32.71 | $32.14 | $32.36 | $32.01 | 66,400 |
2020-11-04 | $31.76 | $32.17 | $31.39 | $31.82 | $31.48 | 89,277 |
2020-11-03 | $30.99 | $31.11 | $30.75 | $30.93 | $30.60 | 49,128 |
2020-11-02 | $30.02 | $30.53 | $30.02 | $30.46 | $30.13 | 60,197 |
2020-10-30 | $30.52 | $30.52 | $29.74 | $29.95 | $29.63 | 84,510 |
2020-10-29 | $30.35 | $30.66 | $30.18 | $30.35 | $30.02 | 128,290 |
2020-10-28 | $30.23 | $30.54 | $30.13 | $30.13 | $29.80 | 122,409 |
2020-10-27 | $31.13 | $31.26 | $31.07 | $31.07 | $30.73 | 38,554 |
2020-10-26 | $31.61 | $31.62 | $31.02 | $31.28 | $30.94 | 73,841 |
2020-10-23 | $31.80 | $31.87 | $31.67 | $31.87 | $31.53 | 48,099 |
2020-10-22 | $32.16 | $32.16 | $31.54 | $31.80 | $31.46 | 55,035 |
2020-10-21 | $31.99 | $32.01 | $31.61 | $31.61 | $31.27 | 70,079 |
2020-10-20 | $31.99 | $32.19 | $31.77 | $31.92 | $31.57 | 106,873 |
2020-10-19 | $32.47 | $32.47 | $31.69 | $31.81 | $31.47 | 57,930 |
2020-10-16 | $32.47 | $32.50 | $32.29 | $32.29 | $31.94 | 32,760 |
2020-10-15 | $31.94 | $32.36 | $31.69 | $32.35 | $32.00 | 74,227 |
2020-10-14 | $32.63 | $32.63 | $32.28 | $32.30 | $31.95 | 48,028 |
2020-10-13 | $32.71 | $32.71 | $32.46 | $32.60 | $32.25 | 34,231 |
2020-10-12 | $32.27 | $32.79 | $32.27 | $32.69 | $32.34 | 72,721 |
2020-10-09 | $31.98 | $32.26 | $31.98 | $32.22 | $31.87 | 42,011 |
2020-10-08 | $31.89 | $31.96 | $31.82 | $31.94 | $31.59 | 50,575 |
2020-10-07 | $31.28 | $31.73 | $31.28 | $31.66 | $31.32 | 78,886 |
2020-10-06 | $31.96 | $31.96 | $31.05 | $31.16 | $30.82 | 73,130 |
2020-10-05 | $31.45 | $31.56 | $31.34 | $31.56 | $31.22 | 27,547 |
2020-10-02 | $30.87 | $31.14 | $30.87 | $30.98 | $30.64 | 62,316 |
2020-10-01 | $31.23 | $31.31 | $31.09 | $31.26 | $30.92 | 37,916 |
2020-09-30 | $31.00 | $31.27 | $30.83 | $31.05 | $30.71 | 35,106 |
2020-09-29 | $30.91 | $30.95 | $30.69 | $30.70 | $30.37 | 38,367 |
2020-09-28 | $30.46 | $30.91 | $30.46 | $30.81 | $30.48 | 59,594 |
2020-09-25 | $29.80 | $30.41 | $29.80 | $30.27 | $29.94 | 47,245 |
2020-09-24 | $29.46 | $30.09 | $29.46 | $29.83 | $29.51 | 24,794 |
2020-09-23 | $30.52 | $30.57 | $29.75 | $29.81 | $29.49 | 63,156 |
2020-09-22 | $30.35 | $30.58 | $30.21 | $30.58 | $30.21 | 77,140 |
2020-09-21 | $29.88 | $30.26 | $29.88 | $30.26 | $29.90 | 73,173 |
2020-09-18 | $30.82 | $30.83 | $30.50 | $30.61 | $30.24 | 37,125 |
2020-09-17 | $30.66 | $30.99 | $30.66 | $30.94 | $30.57 | 37,685 |
2020-09-16 | $31.29 | $31.47 | $31.10 | $31.19 | $30.82 | 51,634 |
2020-09-15 | $31.21 | $31.31 | $31.06 | $31.08 | $30.71 | 38,045 |
2020-09-14 | $30.85 | $31.12 | $30.85 | $31.10 | $30.73 | 35,604 |
2020-09-11 | $30.53 | $30.66 | $30.15 | $30.45 | $30.08 | 211,226 |
2020-09-10 | $31.08 | $31.08 | $30.37 | $30.37 | $30.01 | 29,637 |
2020-09-09 | $30.85 | $31.14 | $30.84 | $30.88 | $30.51 | 80,806 |
2020-09-08 | $30.52 | $30.67 | $30.19 | $30.19 | $29.83 | 66,076 |
2020-09-04 | $31.56 | $31.56 | $30.51 | $31.20 | $30.83 | 45,332 |
2020-09-03 | $31.84 | $31.84 | $31.14 | $31.32 | $30.94 | 81,729 |
2020-09-02 | $32.18 | $32.46 | $32.00 | $32.45 | $32.06 | 75,519 |
2020-09-01 | $31.81 | $32.06 | $31.81 | $31.97 | $31.59 | 49,680 |
2020-08-31 | $31.85 | $31.93 | $31.74 | $31.78 | $31.40 | 107,204 |
2020-08-28 | $31.73 | $31.90 | $31.67 | $31.90 | $31.52 | 43,774 |
2020-08-27 | $31.69 | $31.84 | $31.52 | $31.67 | $31.29 | 100,281 |
2020-08-26 | $31.55 | $31.69 | $31.46 | $31.68 | $31.30 | 62,438 |
2020-08-25 | $31.27 | $31.57 | $31.27 | $31.57 | $31.19 | 49,204 |
2020-08-24 | $31.34 | $31.46 | $31.14 | $31.46 | $31.08 | 75,492 |
2020-08-21 | $31.03 | $31.28 | $31.03 | $31.28 | $30.90 | 55,209 |
2020-08-20 | $30.92 | $31.10 | $30.92 | $31.10 | $30.73 | 52,790 |
2020-08-19 | $31.19 | $31.20 | $30.94 | $30.99 | $30.62 | 31,479 |
2020-08-18 | $31.03 | $31.22 | $31.03 | $31.08 | $30.71 | 64,678 |
2020-08-17 | $31.10 | $31.27 | $31.04 | $31.11 | $30.74 | 88,099 |
2020-08-14 | $30.94 | $31.00 | $30.81 | $30.95 | $30.58 | 53,802 |
2020-08-13 | $30.95 | $31.13 | $30.83 | $30.94 | $30.57 | 72,617 |
2020-08-12 | $30.85 | $31.01 | $30.74 | $30.91 | $30.54 | 47,508 |
2020-08-11 | $30.87 | $30.95 | $30.49 | $30.49 | $30.13 | 42,204 |
2020-08-10 | $30.72 | $30.85 | $30.62 | $30.82 | $30.45 | 46,512 |
2020-08-07 | $30.55 | $30.68 | $30.44 | $30.68 | $30.31 | 79,663 |
2020-08-06 | $30.57 | $30.70 | $30.44 | $30.70 | $30.33 | 53,618 |
2020-08-05 | $30.35 | $30.61 | $30.35 | $30.60 | $30.23 | 51,830 |
2020-08-04 | $30.27 | $30.43 | $30.18 | $30.43 | $30.06 | 65,599 |
2020-08-03 | $29.82 | $30.40 | $29.82 | $30.40 | $30.04 | 70,242 |
2020-07-31 | $29.91 | $29.92 | $29.40 | $29.92 | $29.56 | 131,873 |
2020-07-30 | $29.66 | $29.91 | $29.52 | $29.57 | $29.22 | 90,874 |
2020-07-29 | $29.61 | $29.97 | $29.61 | $29.86 | $29.50 | 154,875 |
2020-07-28 | $29.81 | $29.83 | $29.51 | $29.51 | $29.16 | 58,539 |
2020-07-27 | $29.60 | $29.84 | $29.56 | $29.82 | $29.46 | 63,639 |
2020-07-24 | $29.44 | $29.49 | $29.27 | $29.49 | $29.14 | 199,489 |
2020-07-23 | $30.09 | $30.09 | $29.59 | $29.65 | $29.29 | 174,088 |
2020-07-22 | $29.51 | $30.05 | $29.51 | $30.05 | $29.69 | 60,660 |
2020-07-21 | $29.95 | $29.97 | $29.69 | $29.83 | $29.47 | 121,600 |
2020-07-20 | $29.60 | $29.82 | $29.34 | $29.65 | $29.29 | 42,651 |
2020-07-17 | $29.52 | $29.63 | $29.25 | $29.50 | $29.15 | 67,231 |
2020-07-16 | $29.13 | $29.49 | $29.13 | $29.49 | $29.14 | 44,027 |
2020-07-15 | $29.47 | $29.55 | $29.33 | $29.54 | $29.19 | 82,037 |
2020-07-14 | $28.45 | $29.14 | $28.45 | $29.07 | $28.72 | 90,792 |
2020-07-13 | $29.26 | $29.45 | $28.70 | $28.70 | $28.36 | 66,161 |
2020-07-10 | $28.63 | $29.01 | $28.63 | $28.97 | $28.62 | 39,352 |
2020-07-09 | $28.88 | $28.88 | $28.48 | $28.70 | $28.36 | 47,300 |
2020-07-08 | $28.44 | $28.99 | $28.44 | $28.89 | $28.54 | 75,153 |
2020-07-07 | $28.71 | $28.95 | $28.61 | $28.67 | $28.33 | 44,800 |
2020-07-06 | $28.64 | $28.92 | $28.64 | $28.92 | $28.57 | 64,800 |
2020-07-02 | $28.42 | $28.61 | $28.32 | $28.45 | $28.11 | 49,541 |
2020-07-01 | $28.63 | $28.63 | $28.11 | $28.35 | $28.01 | 46,000 |
2020-06-30 | $27.90 | $28.34 | $27.90 | $28.29 | $27.95 | 73,800 |
2020-06-29 | $27.45 | $27.81 | $27.45 | $27.74 | $27.41 | 87,450 |
2020-06-26 | $27.74 | $27.81 | $27.45 | $27.55 | $27.22 | 34,151 |
2020-06-25 | $27.63 | $28.02 | $27.61 | $28.02 | $27.68 | 36,481 |
2020-06-24 | $28.22 | $28.24 | $27.69 | $27.71 | $27.38 | 58,705 |
2020-06-23 | $28.72 | $28.84 | $28.63 | $28.63 | $28.05 | 110,900 |
2020-06-22 | $27.99 | $28.54 | $27.99 | $28.54 | $27.95 | 48,381 |
2020-06-19 | $28.44 | $28.57 | $28.15 | $28.39 | $27.81 | 33,643 |
2020-06-18 | $28.27 | $28.44 | $28.27 | $28.40 | $27.82 | 32,000 |
2020-06-17 | $28.30 | $28.64 | $28.30 | $28.47 | $27.89 | 107,096 |
2020-06-16 | $28.35 | $28.47 | $27.96 | $28.46 | $27.88 | 57,149 |
2020-06-15 | $26.77 | $27.99 | $26.77 | $27.90 | $27.33 | 46,881 |
2020-06-12 | $27.92 | $27.97 | $27.12 | $27.64 | $27.08 | 55,183 |
2020-06-11 | $28.03 | $28.07 | $27.20 | $27.32 | $26.76 | 66,300 |
2020-06-10 | $28.67 | $28.88 | $28.60 | $28.76 | $28.17 | 72,124 |
2020-06-09 | $28.82 | $28.94 | $28.80 | $28.81 | $28.22 | 291,500 |
2020-06-08 | $28.86 | $28.92 | $28.76 | $28.92 | $28.33 | 83,387 |
2020-06-05 | $28.59 | $28.91 | $28.57 | $28.78 | $28.19 | 148,797 |
2020-06-04 | $27.98 | $28.27 | $27.98 | $28.16 | $27.59 | 81,872 |
2020-06-03 | $28.19 | $28.38 | $28.19 | $28.31 | $27.73 | 289,100 |
2020-06-02 | $27.73 | $28.01 | $27.67 | $28.01 | $27.44 | 47,069 |
2020-06-01 | $27.67 | $27.88 | $27.56 | $27.81 | $27.24 | 39,500 |
2020-05-29 | $27.54 | $27.83 | $27.41 | $27.80 | $27.23 | 141,766 |
2020-05-28 | $28.42 | $28.42 | $27.48 | $27.52 | $26.95 | 312,323 |
2020-05-27 | $27.48 | $27.79 | $27.26 | $27.79 | $27.22 | 50,449 |
2020-05-26 | $27.57 | $27.61 | $27.39 | $27.39 | $26.83 | 86,200 |
2020-05-22 | $26.97 | $27.15 | $26.97 | $27.11 | $26.56 | 39,000 |
2020-05-21 | $27.14 | $27.14 | $27.01 | $27.03 | $26.48 | 51,600 |
2020-05-20 | $27.13 | $27.21 | $27.03 | $27.16 | $26.61 | 67,800 |
2020-05-19 | $27.62 | $27.62 | $26.82 | $26.82 | $26.27 | 45,737 |
2020-05-18 | $26.95 | $27.12 | $26.89 | $27.10 | $26.55 | 79,700 |
2020-05-15 | $26.13 | $26.30 | $26.12 | $26.30 | $25.76 | 49,500 |
2020-05-14 | $25.56 | $26.09 | $25.56 | $26.06 | $25.53 | 61,200 |
2020-05-13 | $26.04 | $26.35 | $25.71 | $25.91 | $25.38 | 77,327 |
2020-05-12 | $26.73 | $26.89 | $26.31 | $26.31 | $25.77 | 70,854 |
2020-05-11 | $26.44 | $26.94 | $26.43 | $26.83 | $26.28 | 62,682 |
2020-05-08 | $26.65 | $26.77 | $26.59 | $26.74 | $26.20 | 54,300 |
2020-05-07 | $26.35 | $26.45 | $26.21 | $26.26 | $25.73 | 46,700 |
2020-05-06 | $26.02 | $26.28 | $26.02 | $26.05 | $25.52 | 53,584 |
2020-05-05 | $26.25 | $26.44 | $26.17 | $26.19 | $25.66 | 80,925 |
2020-05-04 | $25.48 | $25.89 | $25.48 | $25.89 | $25.36 | 56,200 |
2020-05-01 | $25.84 | $25.90 | $25.52 | $25.68 | $25.16 | 55,432 |
2020-04-30 | $26.40 | $26.46 | $26.18 | $26.35 | $25.81 | 212,700 |
2020-04-29 | $26.47 | $26.83 | $26.40 | $26.70 | $26.16 | 85,900 |
2020-04-28 | $26.26 | $26.44 | $26.05 | $26.07 | $25.54 | 109,300 |
2020-04-27 | $25.82 | $26.93 | $25.07 | $26.60 | $26.06 | 279,783 |
2020-04-24 | $24.76 | $25.66 | $24.76 | $25.46 | $24.94 | 138,816 |
2020-04-23 | $25.43 | $25.82 | $24.94 | $25.01 | $24.50 | 98,804 |
2020-04-22 | $25.14 | $26.21 | $24.90 | $25.61 | $25.09 | 132,700 |
2020-04-21 | $24.96 | $25.07 | $24.56 | $24.77 | $24.26 | 94,300 |
2020-04-20 | $25.02 | $26.00 | $25.02 | $26.00 | $25.47 | 54,831 |
2020-04-17 | $25.51 | $25.98 | $25.29 | $25.64 | $25.11 | 137,649 |
2020-04-16 | $25.00 | $25.60 | $24.76 | $25.60 | $25.08 | 68,606 |
2020-04-15 | $24.62 | $24.94 | $24.53 | $24.88 | $24.37 | 70,000 |
2020-04-14 | $24.71 | $25.92 | $24.71 | $25.48 | $24.96 | 97,234 |
2020-04-13 | $24.43 | $24.94 | $24.35 | $24.71 | $24.20 | 84,428 |
2020-04-09 | $25.21 | $25.38 | $24.99 | $25.14 | $24.63 | 76,800 |
2020-04-08 | $26.54 | $26.54 | $24.14 | $24.70 | $24.20 | 62,219 |
2020-04-07 | $24.53 | $24.90 | $24.15 | $24.36 | $23.86 | 66,822 |
2020-04-06 | $23.54 | $24.35 | $23.54 | $24.34 | $23.84 | 52,900 |
2020-04-03 | $23.06 | $23.06 | $22.58 | $22.76 | $22.29 | 137,400 |
2020-04-02 | $22.41 | $23.37 | $22.05 | $23.37 | $22.89 | 127,198 |
2020-04-01 | $22.88 | $23.39 | $22.30 | $22.65 | $22.19 | 241,000 |
2020-03-31 | $23.89 | $24.30 | $23.70 | $24.29 | $23.80 | 292,533 |
2020-03-30 | $23.49 | $24.04 | $23.49 | $23.81 | $23.33 | 61,607 |
2020-03-27 | $23.19 | $23.99 | $23.17 | $23.50 | $23.02 | 112,000 |
2020-03-26 | $23.55 | $24.17 | $23.49 | $24.17 | $23.68 | 138,100 |
2020-03-25 | $22.40 | $23.54 | $22.17 | $22.94 | $22.47 | 260,804 |
2020-03-24 | $20.78 | $22.69 | $20.78 | $22.65 | $21.99 | 139,623 |
2020-03-23 | $21.28 | $21.28 | $19.52 | $19.52 | $18.95 | 151,567 |
2020-03-20 | $22.10 | $22.53 | $21.50 | $22.53 | $21.87 | 160,239 |
2020-03-19 | $21.72 | $22.42 | $21.54 | $22.12 | $21.47 | 190,561 |
2020-03-18 | $22.22 | $22.29 | $20.96 | $22.19 | $21.54 | 187,600 |
2020-03-17 | $22.22 | $23.34 | $21.20 | $22.99 | $22.31 | 202,599 |
2020-03-16 | $21.50 | $23.25 | $20.97 | $21.83 | $21.19 | 127,700 |
2020-03-13 | $24.64 | $25.04 | $22.33 | $24.91 | $24.18 | 131,449 |
2020-03-12 | $22.64 | $25.02 | $22.59 | $24.28 | $23.57 | 176,100 |
2020-03-11 | $26.38 | $26.38 | $25.15 | $25.46 | $24.72 | 84,019 |
2020-03-10 | $26.07 | $26.78 | $25.66 | $26.78 | $26.00 | 63,371 |
2020-03-09 | $23.05 | $27.49 | $20.99 | $25.79 | $25.04 | 144,800 |
2020-03-06 | $27.94 | $27.98 | $27.24 | $27.98 | $27.16 | 54,100 |
2020-03-05 | $28.33 | $28.90 | $28.33 | $28.63 | $27.80 | 94,810 |
2020-03-04 | $28.54 | $29.47 | $28.54 | $29.47 | $28.61 | 390,448 |
2020-03-03 | $28.82 | $29.26 | $28.06 | $28.29 | $27.47 | 50,416 |
2020-03-02 | $27.75 | $29.08 | $27.75 | $29.08 | $28.23 | 550,635 |
2020-02-28 | $27.55 | $27.83 | $27.08 | $27.83 | $27.02 | 405,032 |
2020-02-27 | $28.70 | $28.97 | $28.13 | $28.22 | $27.40 | 106,300 |
2020-02-26 | $29.79 | $29.87 | $29.28 | $29.42 | $28.56 | 77,599 |
2020-02-25 | $30.28 | $30.57 | $29.55 | $29.64 | $28.78 | 57,286 |
2020-02-24 | $30.91 | $31.00 | $30.18 | $30.28 | $29.40 | 60,494 |
2020-02-21 | $31.10 | $31.12 | $31.00 | $31.06 | $30.16 | 40,300 |
2020-02-20 | $31.24 | $31.53 | $31.03 | $31.53 | $30.61 | 71,075 |
2020-02-19 | $31.17 | $31.41 | $31.17 | $31.41 | $30.49 | 62,541 |
2020-02-18 | $31.14 | $31.23 | $31.06 | $31.19 | $30.28 | 84,941 |
2020-02-14 | $31.34 | $31.45 | $31.24 | $31.45 | $30.53 | 31,077 |
2020-02-13 | $31.22 | $31.39 | $31.21 | $31.36 | $30.44 | 66,800 |
2020-02-12 | $31.35 | $31.49 | $31.25 | $31.49 | $30.57 | 59,061 |
2020-02-11 | $31.29 | $31.33 | $31.19 | $31.32 | $30.41 | 43,990 |
2020-02-10 | $31.04 | $31.16 | $31.04 | $31.16 | $30.25 | 34,600 |
2020-02-07 | $31.01 | $31.16 | $31.01 | $31.16 | $30.25 | 41,100 |
2020-02-06 | $31.21 | $31.26 | $31.15 | $31.19 | $30.28 | 72,073 |
2020-02-05 | $31.08 | $31.19 | $31.07 | $31.10 | $30.19 | 58,251 |
2020-02-04 | $30.93 | $30.97 | $30.83 | $30.83 | $29.93 | 42,800 |
2020-02-03 | $30.41 | $30.69 | $30.41 | $30.69 | $29.80 | 56,914 |
2020-01-31 | $30.62 | $30.63 | $30.33 | $30.43 | $29.54 | 132,300 |
2020-01-30 | $30.44 | $30.87 | $30.44 | $30.87 | $29.97 | 47,611 |
2020-01-29 | $30.87 | $30.90 | $30.74 | $30.81 | $29.91 | 43,134 |
2020-01-28 | $30.82 | $30.95 | $30.82 | $30.92 | $30.02 | 155,700 |
2020-01-27 | $30.47 | $30.74 | $30.47 | $30.64 | $29.75 | 77,790 |
2020-01-24 | $31.17 | $31.22 | $30.86 | $30.95 | $30.05 | 116,673 |
2020-01-23 | $31.16 | $31.25 | $31.15 | $31.22 | $30.31 | 50,500 |
2020-01-22 | $31.27 | $31.29 | $31.20 | $31.29 | $30.38 | 46,287 |
2020-01-21 | $31.06 | $31.27 | $31.06 | $31.21 | $30.30 | 49,440 |
2020-01-17 | $31.28 | $31.31 | $31.24 | $31.31 | $30.40 | 36,625 |
2020-01-16 | $31.24 | $31.30 | $31.23 | $31.29 | $30.38 | 52,900 |
2020-01-15 | $31.10 | $31.11 | $31.05 | $31.11 | $30.20 | 31,100 |
2020-01-14 | $30.99 | $31.15 | $30.99 | $31.12 | $30.21 | 162,900 |
2020-01-13 | $31.02 | $31.08 | $30.93 | $31.08 | $30.17 | 48,141 |
2020-01-10 | $30.96 | $31.11 | $30.91 | $31.03 | $30.13 | 126,863 |
2020-01-09 | $31.00 | $31.08 | $30.93 | $31.08 | $30.17 | 118,400 |
2020-01-08 | $30.79 | $31.01 | $30.79 | $30.92 | $30.02 | 49,396 |
2020-01-07 | $30.80 | $30.84 | $30.76 | $30.83 | $29.93 | 56,820 |
2020-01-06 | $30.52 | $30.87 | $30.52 | $30.82 | $29.92 | 62,280 |
2020-01-03 | $30.85 | $30.91 | $30.77 | $30.82 | $29.92 | 45,500 |
2020-01-02 | $30.96 | $30.97 | $30.85 | $30.95 | $30.05 | 89,770 |
2019-12-31 | $30.91 | $31.00 | $30.86 | $30.88 | $29.98 | 39,930 |
2019-12-30 | $30.84 | $30.96 | $30.84 | $30.87 | $29.96 | 40,788 |
2019-12-27 | $31.05 | $31.05 | $30.82 | $30.91 | $30.01 | 20,741 |
2019-12-26 | $30.89 | $31.20 | $30.89 | $31.20 | $30.29 | 50,824 |
2019-12-24 | $30.89 | $31.00 | $30.89 | $31.00 | $30.10 | 53,800 |
2019-12-23 | $31.12 | $31.12 | $30.86 | $30.88 | $29.98 | 46,900 |
2019-12-20 | $30.85 | $30.97 | $30.80 | $30.97 | $30.02 | 48,800 |
2019-12-19 | $30.77 | $30.80 | $30.76 | $30.78 | $29.84 | 23,500 |
2019-12-18 | $30.70 | $30.80 | $30.70 | $30.77 | $29.83 | 93,699 |
2019-12-17 | $30.80 | $30.82 | $30.76 | $30.78 | $29.84 | 32,308 |
2019-12-16 | $30.86 | $30.89 | $30.76 | $30.84 | $29.90 | 51,800 |
2019-12-13 | $31.43 | $31.43 | $30.60 | $30.73 | $29.78 | 27,133 |
2019-12-12 | $30.69 | $30.81 | $30.59 | $30.77 | $29.83 | 72,200 |
2019-12-11 | $30.53 | $30.60 | $30.51 | $30.55 | $29.61 | 59,503 |
2019-12-10 | $30.41 | $30.55 | $30.41 | $30.55 | $29.62 | 21,611 |
2019-12-09 | $30.46 | $30.53 | $30.46 | $30.52 | $29.59 | 41,149 |
2019-12-06 | $30.53 | $30.58 | $30.49 | $30.50 | $29.57 | 48,100 |
2019-12-05 | $30.36 | $30.46 | $30.34 | $30.41 | $29.48 | 41,076 |
2019-12-04 | $30.34 | $30.45 | $30.31 | $30.45 | $29.52 | 77,800 |
2019-12-03 | $30.12 | $30.26 | $30.07 | $30.20 | $29.27 | 47,000 |
2019-12-02 | $30.35 | $30.35 | $30.24 | $30.29 | $29.37 | 40,600 |
2019-11-29 | $30.38 | $30.46 | $30.32 | $30.32 | $29.39 | 18,933 |
2019-11-27 | $30.41 | $30.50 | $30.41 | $30.45 | $29.52 | 28,500 |
2019-11-26 | $30.36 | $30.38 | $30.33 | $30.35 | $29.42 | 43,065 |
2019-11-25 | $30.31 | $30.39 | $30.31 | $30.37 | $29.44 | 44,453 |
2019-11-22 | $30.09 | $30.22 | $30.09 | $30.17 | $29.25 | 62,318 |
2019-11-21 | $30.21 | $30.21 | $30.08 | $30.14 | $29.22 | 18,821 |
2019-11-20 | $30.21 | $30.21 | $30.04 | $30.15 | $29.23 | 30,712 |
2019-11-19 | $30.10 | $30.29 | $30.10 | $30.18 | $29.26 | 43,615 |
2019-11-18 | $30.08 | $30.19 | $30.08 | $30.13 | $29.21 | 28,500 |
2019-11-15 | $30.15 | $30.21 | $30.11 | $30.19 | $29.27 | 43,100 |
2019-11-14 | $30.01 | $30.12 | $30.00 | $30.07 | $29.15 | 51,877 |
2019-11-13 | $29.91 | $30.15 | $29.89 | $30.15 | $29.23 | 45,673 |
2019-11-12 | $30.11 | $30.15 | $30.04 | $30.09 | $29.17 | 37,600 |
2019-11-11 | $29.92 | $30.08 | $29.92 | $30.01 | $29.09 | 49,500 |
2019-11-08 | $29.89 | $30.11 | $29.89 | $30.11 | $29.19 | 42,054 |
2019-11-07 | $30.09 | $30.10 | $29.93 | $29.99 | $29.07 | 60,744 |
2019-11-06 | $29.92 | $29.98 | $29.87 | $29.95 | $29.03 | 29,604 |
2019-11-05 | $29.93 | $30.00 | $29.90 | $29.96 | $29.04 | 78,800 |
2019-11-04 | $30.78 | $30.78 | $29.88 | $30.00 | $29.08 | 46,013 |
2019-11-01 | $29.76 | $29.93 | $29.76 | $29.89 | $28.97 | 99,200 |
2019-10-31 | $29.61 | $29.62 | $29.48 | $29.61 | $28.71 | 44,900 |
2019-10-30 | $29.59 | $29.72 | $29.53 | $29.72 | $28.81 | 106,990 |
2019-10-29 | $29.73 | $29.76 | $29.67 | $29.75 | $28.84 | 71,187 |
2019-10-28 | $29.76 | $29.77 | $29.66 | $29.74 | $28.83 | 46,079 |
2019-10-25 | $29.63 | $29.69 | $29.62 | $29.69 | $28.78 | 60,300 |
2019-10-24 | $29.43 | $29.52 | $29.39 | $29.50 | $28.60 | 23,959 |
2019-10-23 | $29.34 | $29.40 | $29.31 | $29.40 | $28.50 | 35,507 |
2019-10-22 | $29.38 | $29.48 | $29.33 | $29.39 | $28.49 | 42,204 |
2019-10-21 | $29.35 | $29.41 | $29.33 | $29.41 | $28.51 | 27,200 |
2019-10-18 | $29.05 | $29.25 | $29.05 | $29.19 | $28.29 | 34,880 |
2019-10-17 | $29.27 | $29.27 | $29.16 | $29.24 | $28.35 | 52,391 |
2019-10-16 | $29.18 | $29.18 | $29.09 | $29.18 | $28.29 | 49,028 |
2019-10-15 | $29.23 | $29.29 | $29.12 | $29.12 | $28.23 | 27,500 |
2019-10-14 | $28.93 | $29.03 | $28.92 | $29.03 | $28.14 | 49,300 |
2019-10-11 | $29.13 | $29.21 | $29.01 | $29.08 | $28.19 | 50,900 |
2019-10-10 | $28.56 | $28.87 | $28.56 | $28.84 | $27.96 | 56,799 |
2019-10-09 | $28.68 | $28.76 | $28.60 | $28.70 | $27.82 | 54,578 |
2019-10-08 | $28.49 | $28.69 | $28.43 | $28.54 | $27.67 | 44,181 |
2019-10-07 | $28.85 | $28.97 | $28.79 | $28.83 | $27.95 | 22,539 |
2019-10-04 | $28.52 | $28.92 | $28.52 | $28.92 | $28.04 | 35,756 |
2019-10-03 | $28.47 | $28.62 | $28.36 | $28.55 | $27.68 | 55,800 |
2019-10-02 | $28.56 | $28.56 | $28.32 | $28.43 | $27.56 | 99,800 |
2019-10-01 | $28.90 | $28.90 | $28.69 | $28.69 | $27.81 | 120,700 |
2019-09-30 | $28.97 | $29.09 | $28.96 | $29.09 | $28.20 | 71,200 |
2019-09-27 | $29.08 | $29.11 | $28.80 | $28.86 | $27.98 | 87,845 |
2019-09-26 | $29.10 | $29.10 | $28.95 | $28.95 | $28.06 | 124,200 |
2019-09-25 | $29.05 | $29.21 | $29.01 | $29.17 | $28.28 | 52,411 |
2019-09-24 | $29.38 | $29.38 | $29.04 | $29.08 | $28.15 | 34,902 |
2019-09-23 | $29.23 | $29.38 | $29.23 | $29.34 | $28.40 | 62,605 |
2019-09-20 | $29.26 | $29.31 | $29.14 | $29.31 | $28.37 | 112,541 |
2019-09-19 | $29.42 | $29.43 | $29.26 | $29.32 | $28.38 | 70,576 |
2019-09-18 | $29.23 | $29.38 | $29.08 | $29.38 | $28.44 | 46,491 |
2019-09-17 | $29.16 | $29.33 | $29.16 | $29.32 | $28.38 | 58,228 |
2019-09-16 | $29.21 | $29.28 | $29.19 | $29.23 | $28.29 | 44,500 |
2019-09-13 | $29.29 | $29.29 | $29.17 | $29.23 | $28.29 | 107,814 |
2019-09-12 | $29.21 | $29.34 | $29.21 | $29.25 | $28.31 | 49,059 |
2019-09-11 | $29.14 | $29.26 | $29.13 | $29.26 | $28.32 | 45,600 |
2019-09-10 | $28.78 | $29.01 | $28.78 | $29.01 | $28.08 | 47,604 |
2019-09-09 | $28.95 | $28.97 | $28.88 | $28.97 | $28.04 | 52,731 |
2019-09-06 | $28.96 | $28.98 | $28.85 | $28.90 | $27.97 | 49,551 |
2019-09-05 | $28.96 | $29.10 | $28.90 | $28.95 | $28.02 | 40,338 |
2019-09-04 | $28.69 | $28.80 | $28.56 | $28.79 | $27.86 | 53,000 |
2019-09-03 | $28.63 | $28.65 | $28.40 | $28.54 | $27.62 | 30,100 |
2019-08-30 | $28.76 | $28.76 | $28.58 | $28.74 | $27.82 | 36,296 |
2019-08-29 | $28.70 | $28.73 | $28.61 | $28.71 | $27.78 | 70,455 |
2019-08-28 | $28.21 | $28.49 | $28.21 | $28.48 | $27.56 | 43,318 |
2019-08-27 | $28.55 | $28.57 | $28.25 | $28.31 | $27.40 | 37,461 |
2019-08-26 | $28.45 | $28.51 | $28.33 | $28.51 | $27.59 | 57,642 |
2019-08-23 | $28.66 | $28.75 | $28.11 | $28.12 | $27.22 | 80,703 |
2019-08-22 | $28.59 | $28.77 | $28.59 | $28.77 | $27.85 | 61,684 |
2019-08-21 | $28.75 | $28.84 | $28.69 | $28.79 | $27.86 | 73,879 |
2019-08-20 | $28.67 | $28.71 | $28.54 | $28.54 | $27.62 | 66,976 |
2019-08-19 | $28.73 | $28.82 | $28.71 | $28.80 | $27.87 | 57,499 |
2019-08-16 | $28.35 | $28.54 | $28.34 | $28.54 | $27.62 | 62,445 |
2019-08-15 | $28.01 | $28.23 | $28.01 | $28.13 | $27.23 | 33,041 |
2019-08-14 | $28.28 | $28.29 | $27.93 | $28.00 | $27.10 | 109,518 |
2019-08-13 | $28.73 | $28.86 | $28.65 | $28.72 | $27.80 | 94,956 |
2019-08-12 | $28.32 | $28.50 | $28.22 | $28.28 | $27.37 | 47,337 |
2019-08-09 | $28.68 | $28.68 | $28.42 | $28.60 | $27.68 | 147,467 |
2019-08-08 | $28.59 | $28.91 | $28.59 | $28.91 | $27.98 | 54,473 |
2019-08-07 | $28.01 | $28.47 | $28.00 | $28.45 | $27.54 | 64,611 |
2019-08-06 | $28.34 | $28.44 | $28.15 | $28.44 | $27.53 | 78,168 |
2019-08-05 | $28.34 | $28.34 | $27.84 | $27.97 | $27.07 | 157,999 |
2019-08-02 | $28.80 | $28.80 | $28.52 | $28.67 | $27.75 | 23,615 |
2019-08-01 | $29.25 | $29.41 | $28.82 | $28.85 | $27.92 | 78,818 |
2019-07-31 | $29.26 | $29.37 | $28.90 | $29.06 | $28.13 | 134,492 |
2019-07-30 | $29.20 | $29.32 | $29.19 | $29.29 | $28.35 | 47,276 |
2019-07-29 | $29.18 | $29.30 | $29.18 | $29.25 | $28.31 | 58,872 |
2019-07-26 | $29.26 | $29.40 | $29.26 | $29.40 | $28.46 | 70,736 |
2019-07-25 | $29.22 | $29.25 | $29.06 | $29.10 | $28.16 | 60,445 |
2019-07-24 | $29.01 | $29.31 | $29.01 | $29.30 | $28.36 | 54,158 |
2019-07-23 | $29.04 | $29.16 | $29.03 | $29.16 | $28.22 | 41,375 |
2019-07-22 | $28.98 | $29.08 | $28.97 | $29.08 | $28.15 | 26,241 |
2019-07-19 | $29.94 | $29.94 | $28.95 | $28.95 | $28.02 | 32,353 |
2019-07-18 | $28.98 | $29.09 | $28.93 | $29.06 | $28.13 | 41,433 |
2019-07-17 | $28.88 | $28.96 | $28.87 | $28.88 | $27.95 | 73,435 |
2019-07-16 | $29.04 | $29.05 | $28.94 | $28.94 | $28.01 | 42,869 |
2019-07-15 | $29.89 | $29.89 | $29.00 | $29.03 | $28.10 | 63,545 |
2019-07-12 | $29.03 | $29.13 | $29.03 | $29.13 | $28.19 | 31,025 |
2019-07-11 | $29.24 | $29.24 | $28.91 | $29.00 | $28.07 | 20,822 |
2019-07-10 | $29.11 | $29.11 | $28.97 | $29.03 | $28.10 | 55,727 |
2019-07-09 | $28.69 | $28.99 | $28.69 | $28.99 | $28.06 | 53,778 |
2019-07-08 | $28.90 | $28.97 | $28.86 | $28.97 | $28.04 | 56,570 |
2019-07-05 | $29.06 | $29.11 | $29.04 | $29.04 | $28.11 | 37,512 |
2019-07-03 | $29.04 | $29.22 | $28.99 | $29.21 | $28.27 | 41,476 |
2019-07-02 | $29.25 | $29.25 | $28.88 | $28.94 | $28.01 | 29,550 |
2019-07-01 | $29.08 | $29.08 | $28.96 | $29.08 | $28.14 | 43,284 |
2019-06-28 | $28.71 | $28.80 | $28.70 | $28.80 | $27.87 | 21,770 |
2019-06-27 | $28.50 | $28.66 | $28.50 | $28.66 | $27.74 | 68,105 |
2019-06-26 | $28.45 | $28.46 | $28.35 | $28.36 | $27.45 | 36,347 |
2019-06-25 | $28.49 | $28.53 | $28.38 | $28.46 | $27.46 | 159,401 |
2019-06-24 | $28.71 | $28.72 | $28.59 | $28.61 | $27.61 | 30,962 |
2019-06-21 | $28.69 | $28.77 | $28.69 | $28.72 | $27.71 | 39,443 |
2019-06-20 | $28.85 | $28.87 | $28.67 | $28.86 | $27.85 | 54,479 |
2019-06-19 | $28.57 | $28.66 | $28.51 | $28.60 | $27.60 | 69,777 |
2019-06-18 | $28.60 | $28.71 | $28.59 | $28.61 | $27.61 | 55,168 |
2019-06-17 | $28.31 | $28.33 | $28.26 | $28.26 | $27.27 | 45,583 |
2019-06-14 | $28.22 | $28.28 | $28.13 | $28.22 | $27.23 | 59,622 |
2019-06-13 | $28.61 | $28.68 | $28.57 | $28.61 | $27.61 | 32,110 |
2019-06-12 | $28.24 | $28.32 | $28.22 | $28.23 | $27.24 | 36,668 |
2019-06-11 | $28.44 | $28.61 | $28.29 | $28.38 | $27.38 | 64,315 |
2019-06-10 | $28.26 | $28.57 | $28.26 | $28.37 | $27.38 | 95,612 |
2019-06-07 | $28.11 | $28.28 | $28.11 | $28.26 | $27.27 | 95,569 |
2019-06-06 | $27.79 | $28.01 | $27.79 | $27.94 | $26.96 | 44,684 |
2019-06-05 | $27.69 | $27.83 | $27.69 | $27.82 | $26.85 | 35,271 |
2019-06-04 | $27.37 | $27.71 | $27.37 | $27.71 | $26.74 | 51,100 |
2019-06-03 | $27.09 | $27.26 | $27.03 | $27.12 | $26.17 | 49,601 |
2019-05-31 | $27.06 | $27.14 | $26.95 | $27.01 | $26.06 | 65,606 |
2019-05-30 | $27.40 | $27.40 | $27.30 | $27.35 | $26.39 | 78,691 |
2019-05-29 | $27.30 | $27.42 | $27.21 | $27.37 | $26.41 | 27,061 |
2019-05-28 | $27.61 | $27.75 | $27.47 | $27.47 | $26.51 | 66,987 |
2019-05-24 | $27.57 | $27.73 | $27.57 | $27.65 | $26.68 | 118,006 |
2019-05-23 | $27.63 | $27.63 | $27.35 | $27.50 | $26.53 | 49,582 |
2019-05-22 | $27.86 | $27.94 | $27.81 | $27.90 | $26.92 | 63,909 |
2019-05-21 | $27.72 | $28.05 | $27.72 | $27.99 | $27.01 | 39,518 |
2019-05-20 | $27.70 | $27.82 | $27.58 | $27.63 | $26.66 | 32,216 |
2019-05-17 | $27.95 | $28.11 | $27.83 | $27.83 | $26.85 | 38,634 |
2019-05-16 | $28.25 | $28.31 | $28.13 | $28.13 | $27.14 | 48,912 |
2019-05-15 | $28.44 | $28.44 | $27.65 | $27.94 | $26.96 | 127,446 |
2019-05-14 | $27.68 | $28.00 | $27.68 | $27.90 | $26.92 | 106,155 |
2019-05-13 | $27.53 | $27.53 | $27.30 | $27.38 | $26.42 | 113,788 |
2019-05-10 | $28.03 | $28.35 | $27.77 | $28.20 | $27.21 | 58,573 |
2019-05-09 | $27.76 | $28.11 | $27.72 | $28.09 | $27.10 | 70,886 |
2019-05-08 | $28.04 | $28.32 | $28.04 | $28.10 | $27.11 | 78,607 |
2019-05-07 | $28.49 | $28.49 | $27.97 | $28.18 | $27.19 | 56,460 |
2019-05-06 | $28.47 | $28.82 | $28.47 | $28.76 | $27.75 | 64,900 |
2019-05-03 | $28.86 | $28.96 | $28.86 | $28.95 | $27.93 | 36,752 |
2019-05-02 | $28.75 | $28.75 | $28.50 | $28.63 | $27.62 | 30,276 |
2019-05-01 | $28.82 | $28.82 | $28.60 | $28.65 | $27.65 | 66,924 |
2019-04-30 | $28.71 | $28.78 | $28.64 | $28.74 | $27.73 | 58,629 |
2019-04-29 | $28.61 | $28.82 | $28.61 | $28.74 | $27.73 | 41,460 |
2019-04-26 | $28.54 | $28.68 | $28.54 | $28.67 | $27.66 | 49,205 |
2019-04-25 | $28.51 | $28.61 | $28.45 | $28.58 | $27.58 | 65,209 |
2019-04-24 | $28.66 | $28.70 | $28.62 | $28.65 | $27.65 | 40,776 |
2019-04-23 | $28.45 | $28.76 | $28.45 | $28.75 | $27.74 | 56,618 |
2019-04-22 | $28.34 | $28.49 | $28.34 | $28.45 | $27.45 | 78,137 |
2019-04-18 | $28.39 | $28.59 | $28.39 | $28.49 | $27.49 | 24,070 |
2019-04-17 | $28.61 | $28.61 | $28.47 | $28.54 | $27.54 | 60,462 |
2019-04-16 | $28.69 | $28.69 | $28.60 | $28.64 | $27.64 | 55,269 |
2019-04-15 | $28.69 | $28.69 | $28.41 | $28.46 | $27.46 | 44,664 |
2019-04-12 | $28.79 | $28.79 | $28.54 | $28.62 | $27.62 | 79,752 |
2019-04-11 | $28.46 | $28.46 | $28.34 | $28.40 | $27.41 | 49,683 |
2019-04-10 | $28.26 | $28.49 | $28.26 | $28.47 | $27.47 | 19,545 |
2019-04-09 | $28.40 | $28.43 | $28.27 | $28.27 | $27.28 | 42,372 |
2019-04-08 | $28.42 | $28.54 | $28.42 | $28.54 | $27.54 | 54,519 |
2019-04-05 | $28.49 | $28.54 | $28.49 | $28.54 | $27.54 | 78,929 |
2019-04-04 | $28.31 | $28.36 | $28.22 | $28.35 | $27.36 | 36,432 |
2019-04-03 | $28.13 | $28.34 | $28.13 | $28.22 | $27.23 | 44,189 |
2019-04-02 | $28.46 | $28.46 | $28.03 | $28.09 | $27.10 | 52,451 |
2019-04-01 | $27.99 | $28.12 | $27.97 | $28.12 | $27.13 | 33,331 |
2019-03-29 | $27.64 | $27.71 | $27.62 | $27.70 | $26.73 | 39,873 |
2019-03-28 | $27.40 | $27.46 | $27.35 | $27.46 | $26.49 | 32,346 |
2019-03-27 | $27.31 | $27.35 | $27.19 | $27.29 | $26.33 | 57,429 |
2019-03-26 | $27.37 | $27.51 | $27.37 | $27.50 | $26.48 | 42,086 |
2019-03-25 | $27.21 | $27.32 | $27.15 | $27.28 | $26.27 | 38,837 |
2019-03-22 | $27.69 | $27.69 | $27.33 | $27.33 | $26.31 | 114,681 |
2019-03-21 | $27.95 | $28.02 | $27.92 | $27.98 | $26.94 | 152,004 |
2019-03-20 | $27.94 | $28.05 | $27.80 | $27.80 | $26.77 | 56,424 |
2019-03-19 | $28.31 | $28.31 | $28.03 | $28.03 | $26.99 | 31,744 |
2019-03-18 | $28.19 | $28.20 | $28.07 | $28.13 | $27.08 | 46,446 |
2019-03-15 | $27.90 | $28.03 | $27.90 | $27.94 | $26.90 | 29,885 |
2019-03-14 | $27.78 | $27.78 | $27.72 | $27.77 | $26.73 | 32,816 |
2019-03-13 | $27.61 | $27.85 | $27.61 | $27.78 | $26.74 | 59,070 |
2019-03-12 | $27.56 | $27.65 | $27.56 | $27.57 | $26.55 | 76,821 |
2019-03-11 | $27.10 | $27.50 | $27.10 | $27.50 | $26.47 | 48,549 |
2019-03-08 | $26.94 | $27.05 | $26.88 | $27.05 | $26.04 | 85,699 |
2019-03-07 | $27.29 | $27.29 | $27.07 | $27.14 | $26.13 | 82,842 |
2019-03-06 | $27.57 | $27.69 | $27.41 | $27.42 | $26.40 | 58,757 |
2019-03-05 | $27.68 | $27.78 | $27.65 | $27.74 | $26.71 | 83,700 |
2019-03-04 | $28.01 | $28.01 | $27.62 | $27.73 | $26.70 | 43,581 |
2019-03-01 | $27.76 | $27.90 | $27.74 | $27.88 | $26.84 | 39,365 |
2019-02-28 | $27.62 | $27.73 | $27.62 | $27.62 | $26.59 | 47,039 |
2019-02-27 | $27.62 | $27.75 | $27.53 | $27.70 | $26.67 | 74,307 |
2019-02-26 | $27.69 | $27.76 | $27.65 | $27.65 | $26.62 | 59,739 |
2019-02-25 | $27.71 | $27.84 | $27.71 | $27.76 | $26.73 | 71,307 |
2019-02-22 | $27.43 | $27.50 | $27.41 | $27.50 | $26.48 | 87,496 |
2019-02-21 | $27.31 | $27.37 | $27.25 | $27.29 | $26.28 | 62,040 |
2019-02-20 | $27.40 | $27.45 | $27.40 | $27.41 | $26.39 | 102,901 |
2019-02-19 | $27.28 | $27.46 | $27.28 | $27.36 | $26.34 | 90,759 |
2019-02-15 | $27.25 | $27.30 | $27.20 | $27.27 | $26.26 | 121,810 |
2019-02-14 | $26.95 | $27.05 | $26.95 | $26.98 | $25.97 | 85,519 |
2019-02-13 | $27.11 | $27.11 | $26.99 | $27.04 | $26.03 | 42,169 |
2019-02-12 | $26.82 | $26.99 | $26.82 | $26.97 | $25.96 | 57,654 |
2019-02-11 | $26.66 | $26.66 | $26.58 | $26.64 | $25.65 | 52,859 |
2019-02-08 | $26.45 | $26.51 | $26.40 | $26.51 | $25.53 | 37,925 |
2019-02-07 | $26.41 | $26.54 | $26.41 | $26.54 | $25.55 | 89,564 |
2019-02-06 | $26.80 | $26.83 | $26.77 | $26.77 | $25.78 | 44,221 |
2019-02-05 | $26.73 | $26.84 | $26.73 | $26.79 | $25.79 | 29,100 |
2019-02-04 | $26.53 | $26.73 | $26.48 | $26.73 | $25.73 | 32,873 |
2019-02-01 | $26.60 | $26.60 | $26.48 | $26.59 | $25.60 | 31,551 |
2019-01-31 | $26.36 | $26.52 | $26.36 | $26.52 | $25.53 | 49,865 |
2019-01-30 | $26.07 | $26.40 | $26.07 | $26.35 | $25.37 | 68,477 |
2019-01-29 | $26.02 | $26.06 | $25.97 | $26.01 | $25.04 | 35,116 |
2019-01-28 | $25.95 | $26.06 | $25.92 | $26.04 | $25.07 | 61,646 |
2019-01-25 | $26.23 | $26.29 | $26.23 | $26.25 | $25.28 | 52,483 |
2019-01-24 | $25.98 | $26.03 | $25.89 | $26.00 | $25.03 | 325,120 |
2019-01-23 | $25.89 | $25.98 | $25.87 | $25.96 | $25.00 | 162,522 |
2019-01-22 | $26.00 | $26.00 | $25.80 | $25.85 | $24.89 | 94,542 |
2019-01-18 | $26.08 | $26.26 | $26.08 | $26.25 | $25.27 | 47,699 |
2019-01-17 | $25.73 | $26.00 | $25.70 | $25.91 | $24.95 | 85,699 |
2019-01-16 | $25.65 | $25.87 | $25.65 | $25.75 | $24.79 | 104,963 |
2019-01-15 | $25.47 | $25.60 | $25.47 | $25.59 | $24.64 | 35,419 |
2019-01-14 | $25.15 | $25.40 | $25.15 | $25.30 | $24.36 | 36,878 |
2019-01-11 | $25.30 | $25.45 | $25.30 | $25.44 | $24.49 | 57,354 |
2019-01-10 | $25.37 | $25.42 | $25.35 | $25.42 | $24.47 | 48,966 |
2019-01-09 | $25.32 | $25.40 | $25.29 | $25.29 | $24.35 | 63,919 |
2019-01-08 | $25.12 | $25.15 | $24.86 | $25.14 | $24.21 | 93,888 |
2019-01-07 | $24.79 | $25.10 | $24.79 | $24.97 | $24.04 | 30,305 |
2019-01-04 | $24.12 | $24.78 | $24.12 | $24.69 | $23.77 | 41,093 |
2019-01-03 | $24.27 | $24.27 | $23.86 | $23.87 | $22.98 | 69,476 |
2019-01-02 | $24.10 | $24.50 | $23.99 | $24.42 | $23.51 | 167,701 |
2018-12-31 | $24.32 | $24.39 | $24.26 | $24.31 | $23.41 | 68,874 |
2018-12-28 | $24.11 | $24.45 | $24.11 | $24.16 | $23.26 | 117,402 |
2018-12-27 | $23.77 | $24.09 | $23.46 | $24.02 | $23.13 | 90,460 |
2018-12-26 | $23.15 | $23.95 | $23.02 | $23.95 | $23.06 | 82,735 |
2018-12-24 | $23.35 | $23.66 | $23.31 | $23.31 | $22.22 | 29,364 |
2018-12-21 | $24.16 | $24.32 | $23.72 | $23.72 | $22.61 | 79,304 |
2018-12-20 | $24.44 | $24.45 | $24.00 | $24.17 | $23.04 | 182,268 |
2018-12-19 | $25.11 | $25.14 | $24.39 | $24.55 | $23.41 | 114,532 |
2018-12-18 | $25.20 | $25.20 | $24.81 | $24.96 | $23.79 | 185,814 |
2018-12-17 | $25.26 | $25.52 | $24.96 | $25.00 | $23.83 | 37,844 |
2018-12-14 | $25.62 | $25.78 | $25.46 | $25.47 | $24.28 | 70,626 |
2018-12-13 | $26.15 | $26.15 | $25.90 | $25.98 | $24.77 | 40,045 |
2018-12-12 | $26.34 | $26.40 | $26.10 | $26.10 | $24.88 | 50,110 |
2018-12-11 | $26.27 | $26.27 | $25.76 | $25.89 | $24.68 | 132,826 |
2018-12-10 | $25.46 | $25.94 | $25.42 | $25.90 | $24.69 | 56,064 |
2018-12-07 | $26.35 | $26.43 | $25.86 | $25.92 | $24.71 | 20,394 |
2018-12-06 | $26.22 | $26.52 | $25.97 | $26.52 | $25.28 | 88,325 |
2018-12-04 | $27.35 | $27.35 | $26.63 | $26.63 | $25.39 | 28,676 |
2018-12-03 | $27.49 | $27.53 | $27.41 | $27.50 | $26.21 | 24,979 |
2018-11-30 | $26.87 | $27.18 | $26.87 | $27.18 | $25.91 | 160,737 |
2018-11-29 | $26.89 | $27.12 | $26.86 | $27.03 | $25.76 | 46,375 |
2018-11-28 | $26.58 | $27.06 | $26.52 | $27.06 | $25.80 | 24,056 |
2018-11-27 | $26.33 | $26.45 | $26.33 | $26.45 | $25.22 | 51,302 |
2018-11-26 | $26.19 | $26.47 | $26.19 | $26.47 | $25.23 | 55,736 |
2018-11-23 | $25.85 | $26.19 | $25.85 | $26.10 | $24.88 | 96,838 |
2018-11-21 | $26.14 | $26.30 | $26.14 | $26.20 | $24.98 | 84,525 |
2018-11-20 | $26.18 | $26.31 | $26.00 | $26.13 | $24.91 | 245,585 |
2018-11-19 | $26.90 | $26.90 | $26.39 | $26.49 | $25.25 | 55,271 |
2018-11-16 | $26.60 | $26.99 | $26.60 | $26.91 | $25.66 | 61,632 |
2018-11-15 | $26.34 | $26.86 | $26.29 | $26.75 | $25.50 | 78,418 |
2018-11-14 | $26.78 | $26.78 | $26.26 | $26.48 | $25.24 | 31,665 |
2018-11-13 | $26.89 | $26.93 | $26.65 | $26.69 | $25.44 | 58,190 |
2018-11-12 | $27.22 | $27.22 | $26.70 | $26.74 | $25.49 | 71,878 |
2018-11-09 | $27.25 | $27.25 | $27.03 | $27.24 | $25.97 | 22,631 |
2018-11-08 | $27.57 | $27.58 | $27.44 | $27.47 | $26.19 | 52,453 |
2018-11-07 | $27.26 | $27.59 | $27.21 | $27.52 | $26.24 | 51,660 |
2018-11-06 | $26.82 | $27.11 | $26.82 | $27.05 | $25.79 | 65,850 |
2018-11-05 | $26.93 | $27.03 | $26.78 | $26.98 | $25.72 | 64,749 |
2018-11-02 | $27.02 | $27.02 | $26.60 | $26.85 | $25.60 | 94,938 |
2018-11-01 | $26.72 | $26.98 | $26.72 | $26.96 | $25.70 | 59,239 |
2018-10-31 | $26.58 | $26.73 | $26.58 | $26.70 | $25.45 | 53,398 |
2018-10-30 | $26.14 | $26.17 | $25.91 | $26.12 | $24.90 | 41,521 |
2018-10-29 | $26.51 | $26.51 | $25.64 | $25.64 | $24.44 | 73,509 |
2018-10-26 | $25.90 | $26.31 | $25.90 | $26.08 | $24.86 | 48,158 |
2018-10-25 | $26.32 | $26.57 | $26.32 | $26.42 | $25.19 | 19,049 |
2018-10-24 | $27.01 | $27.01 | $25.88 | $25.88 | $24.67 | 44,607 |
2018-10-23 | $26.43 | $27.08 | $26.42 | $27.05 | $25.79 | 37,614 |
2018-10-22 | $27.49 | $27.49 | $27.14 | $27.17 | $25.90 | 47,523 |
2018-10-19 | $27.44 | $27.45 | $27.23 | $27.31 | $26.04 | 34,141 |
2018-10-18 | $27.65 | $27.69 | $27.31 | $27.35 | $26.07 | 62,109 |
2018-10-17 | $27.72 | $27.94 | $27.54 | $27.86 | $26.56 | 138,570 |
2018-10-16 | $27.47 | $27.83 | $27.47 | $27.83 | $26.53 | 179,055 |
2018-10-15 | $27.25 | $27.41 | $27.25 | $27.33 | $26.05 | 67,533 |
2018-10-12 | $27.40 | $27.45 | $27.08 | $27.45 | $26.17 | 52,972 |
2018-10-11 | $27.55 | $27.64 | $26.95 | $27.17 | $25.90 | 71,800 |
2018-10-10 | $28.34 | $28.34 | $27.77 | $27.81 | $26.51 | 47,162 |
2018-10-09 | $28.55 | $28.55 | $28.44 | $28.48 | $27.15 | 45,934 |
2018-10-08 | $28.47 | $28.57 | $28.30 | $28.54 | $27.21 | 68,301 |
2018-10-05 | $28.85 | $28.85 | $28.48 | $28.63 | $27.29 | 46,786 |
2018-10-04 | $28.90 | $28.91 | $28.65 | $28.80 | $27.46 | 96,330 |
2018-10-03 | $29.06 | $29.22 | $29.06 | $29.10 | $27.74 | 37,744 |
2018-10-02 | $28.92 | $29.04 | $28.92 | $28.99 | $27.64 | 37,562 |
2018-10-01 | $29.35 | $29.35 | $29.06 | $29.06 | $27.70 | 48,019 |
2018-09-28 | $29.06 | $29.11 | $29.05 | $29.09 | $27.73 | 47,881 |
2018-09-27 | $29.04 | $29.15 | $29.04 | $29.10 | $27.74 | 33,561 |
2018-09-26 | $29.35 | $29.35 | $29.03 | $29.03 | $27.67 | 122,632 |
2018-09-25 | $29.33 | $29.33 | $29.27 | $29.32 | $27.90 | 35,615 |
2018-09-24 | $29.24 | $29.28 | $29.18 | $29.28 | $27.86 | 61,449 |
2018-09-21 | $29.51 | $29.51 | $29.35 | $29.37 | $27.95 | 65,538 |
2018-09-20 | $29.37 | $29.45 | $29.29 | $29.43 | $28.00 | 111,853 |
2018-09-19 | $28.92 | $29.17 | $28.92 | $29.16 | $27.75 | 59,546 |
2018-09-18 | $28.91 | $29.08 | $28.91 | $29.01 | $27.60 | 98,727 |
2018-09-17 | $29.07 | $29.07 | $28.86 | $28.86 | $27.46 | 98,308 |
2018-09-14 | $28.95 | $29.09 | $28.95 | $29.05 | $27.64 | 53,146 |
2018-09-13 | $29.07 | $29.07 | $28.90 | $28.96 | $27.56 | 69,872 |
2018-09-12 | $28.71 | $28.91 | $28.71 | $28.88 | $27.48 | 58,366 |
2018-09-11 | $28.71 | $28.92 | $28.70 | $28.87 | $27.47 | 46,042 |
2018-09-10 | $28.89 | $28.89 | $28.84 | $28.84 | $27.44 | 34,004 |
2018-09-07 | $28.95 | $28.95 | $28.76 | $28.86 | $27.46 | 68,644 |
2018-09-06 | $28.86 | $28.96 | $28.83 | $28.89 | $27.49 | 59,326 |
2018-09-05 | $29.00 | $29.10 | $28.95 | $29.04 | $27.63 | 57,855 |
2018-09-04 | $29.25 | $29.25 | $29.05 | $29.15 | $27.74 | 52,578 |
2018-08-31 | $29.25 | $29.28 | $29.20 | $29.27 | $27.85 | 46,631 |
2018-08-30 | $29.28 | $29.35 | $29.19 | $29.24 | $27.82 | 26,602 |
2018-08-29 | $29.23 | $29.45 | $29.23 | $29.45 | $28.02 | 54,709 |
2018-08-28 | $29.21 | $29.26 | $29.20 | $29.26 | $27.84 | 52,887 |
2018-08-27 | $29.26 | $29.29 | $29.23 | $29.25 | $27.83 | 59,494 |
2018-08-24 | $28.93 | $29.00 | $28.93 | $28.99 | $27.59 | 56,767 |
2018-08-23 | $28.84 | $28.84 | $28.79 | $28.81 | $27.41 | 33,845 |
2018-08-22 | $30.14 | $30.14 | $28.87 | $28.98 | $27.57 | 69,473 |
2018-08-21 | $28.86 | $28.98 | $28.86 | $28.92 | $27.52 | 67,290 |
2018-08-20 | $28.72 | $28.75 | $28.70 | $28.72 | $27.33 | 55,044 |
2018-08-17 | $28.58 | $28.71 | $28.51 | $28.66 | $27.27 | 50,539 |
2018-08-16 | $28.54 | $28.66 | $28.54 | $28.59 | $27.20 | 44,687 |
2018-08-15 | $28.39 | $28.47 | $28.23 | $28.35 | $26.97 | 111,438 |
2018-08-14 | $28.71 | $28.71 | $28.69 | $28.71 | $27.32 | 42,413 |
2018-08-13 | $28.77 | $28.77 | $28.49 | $28.57 | $27.18 | 31,276 |
2018-08-10 | $28.77 | $28.78 | $28.65 | $28.73 | $27.34 | 27,239 |
2018-08-09 | $28.90 | $29.00 | $28.90 | $28.93 | $27.53 | 50,925 |
2018-08-08 | $28.93 | $29.00 | $28.93 | $29.00 | $27.59 | 63,335 |
2018-08-07 | $28.99 | $29.01 | $28.96 | $28.96 | $27.56 | 99,498 |
2018-08-06 | $28.82 | $28.87 | $28.80 | $28.86 | $27.46 | 28,982 |
2018-08-03 | $28.83 | $28.83 | $28.74 | $28.79 | $27.40 | 32,063 |
2018-08-02 | $28.58 | $28.77 | $28.48 | $28.75 | $27.36 | 50,126 |
2018-08-01 | $28.74 | $28.74 | $28.65 | $28.69 | $27.29 | 37,407 |
2018-07-31 | $28.54 | $28.74 | $28.54 | $28.61 | $27.22 | 54,920 |
2018-07-30 | $28.67 | $28.67 | $28.52 | $28.55 | $27.17 | 36,617 |
2018-07-27 | $28.76 | $28.79 | $28.63 | $28.72 | $27.33 | 45,052 |
2018-07-26 | $28.98 | $29.05 | $28.98 | $28.98 | $27.58 | 76,139 |
2018-07-25 | $29.00 | $29.12 | $28.97 | $29.10 | $27.69 | 85,510 |
2018-07-24 | $29.06 | $29.21 | $28.94 | $28.98 | $27.57 | 51,265 |
2018-07-23 | $28.85 | $28.98 | $28.80 | $28.94 | $27.54 | 65,552 |
2018-07-20 | $28.73 | $28.87 | $28.73 | $28.82 | $27.42 | 35,935 |
2018-07-19 | $28.77 | $28.87 | $28.74 | $28.79 | $27.39 | 49,399 |
2018-07-18 | $28.82 | $28.99 | $28.81 | $28.99 | $27.58 | 49,388 |
2018-07-17 | $28.45 | $28.88 | $28.45 | $28.84 | $27.44 | 72,868 |
2018-07-16 | $28.63 | $28.66 | $28.59 | $28.62 | $27.23 | 43,584 |
2018-07-13 | $28.76 | $28.76 | $28.63 | $28.65 | $27.26 | 89,926 |
2018-07-12 | $28.52 | $28.71 | $28.52 | $28.68 | $27.29 | 135,400 |
2018-07-11 | $28.37 | $28.59 | $28.37 | $28.48 | $27.10 | 167,778 |
2018-07-10 | $28.74 | $28.74 | $28.59 | $28.70 | $27.31 | 110,727 |
2018-07-09 | $28.54 | $28.72 | $28.54 | $28.71 | $27.32 | 35,837 |
2018-07-06 | $27.99 | $28.40 | $27.99 | $28.38 | $27.00 | 82,638 |
2018-07-05 | $27.95 | $28.06 | $27.94 | $28.02 | $26.66 | 48,810 |
2018-07-03 | $27.99 | $28.04 | $27.84 | $27.84 | $26.49 | 45,296 |
2018-07-02 | $27.75 | $27.89 | $27.68 | $27.88 | $26.52 | 75,753 |
2018-06-29 | $27.93 | $28.06 | $27.84 | $27.84 | $26.49 | 96,022 |
2018-06-28 | $27.55 | $27.78 | $27.52 | $27.71 | $26.37 | 39,756 |
2018-06-27 | $28.05 | $28.05 | $27.65 | $27.66 | $26.32 | 51,145 |
2018-06-26 | $27.94 | $28.05 | $27.86 | $28.00 | $26.64 | 49,958 |
2018-06-25 | $28.27 | $28.27 | $27.80 | $27.85 | $26.50 | 53,242 |
2018-06-22 | $28.54 | $28.55 | $28.45 | $28.45 | $27.07 | 55,600 |
2018-06-21 | $28.52 | $28.57 | $28.44 | $28.45 | $27.07 | 50,508 |
2018-06-20 | $28.58 | $28.71 | $28.58 | $28.68 | $27.28 | 79,431 |
2018-06-19 | $28.56 | $28.61 | $28.53 | $28.61 | $27.14 | 50,915 |
2018-06-18 | $28.46 | $28.70 | $28.46 | $28.70 | $27.23 | 30,318 |
2018-06-15 | $28.72 | $28.78 | $28.62 | $28.74 | $27.26 | 42,785 |
2018-06-14 | $29.02 | $29.02 | $28.82 | $28.88 | $27.40 | 59,781 |
2018-06-13 | $28.96 | $28.99 | $28.84 | $28.85 | $27.37 | 57,791 |
2018-06-12 | $28.94 | $29.01 | $28.90 | $28.94 | $27.45 | 47,247 |
2018-06-11 | $29.00 | $29.01 | $28.95 | $28.97 | $27.48 | 43,538 |
2018-06-08 | $28.89 | $28.97 | $28.88 | $28.97 | $27.48 | 55,469 |
2018-06-07 | $29.14 | $29.14 | $28.83 | $28.87 | $27.39 | 36,757 |
2018-06-06 | $28.87 | $29.01 | $28.87 | $29.01 | $27.52 | 38,811 |
2018-06-05 | $28.70 | $28.71 | $28.58 | $28.67 | $27.20 | 57,096 |
2018-06-04 | $28.68 | $28.68 | $28.61 | $28.67 | $27.20 | 42,284 |
2018-06-01 | $28.54 | $28.60 | $28.49 | $28.54 | $27.07 | 62,072 |
2018-05-31 | $28.29 | $28.30 | $28.20 | $28.30 | $26.85 | 37,780 |
2018-05-30 | $28.21 | $28.37 | $28.20 | $28.33 | $26.88 | 63,873 |
2018-05-29 | $28.07 | $28.25 | $27.89 | $27.97 | $26.54 | 44,230 |
2018-05-25 | $28.43 | $28.43 | $28.27 | $28.34 | $26.88 | 82,468 |
2018-05-24 | $28.39 | $28.43 | $28.17 | $28.34 | $26.88 | 64,429 |
2018-05-23 | $28.35 | $28.41 | $28.25 | $28.39 | $26.93 | 77,917 |
2018-05-22 | $28.55 | $28.55 | $28.45 | $28.45 | $26.99 | 37,390 |
2018-05-21 | $28.53 | $28.53 | $28.36 | $28.40 | $26.94 | 34,762 |
2018-05-18 | $28.41 | $28.41 | $28.32 | $28.37 | $26.91 | 37,608 |
2018-05-17 | $28.40 | $28.51 | $28.40 | $28.42 | $26.96 | 59,474 |
2018-05-16 | $28.25 | $28.49 | $28.25 | $28.42 | $26.96 | 35,716 |
2018-05-15 | $28.26 | $28.34 | $28.18 | $28.23 | $26.78 | 40,096 |
2018-05-14 | $28.50 | $28.53 | $28.41 | $28.50 | $27.04 | 69,577 |
2018-05-11 | $28.35 | $28.47 | $28.35 | $28.42 | $26.96 | 52,432 |
2018-05-10 | $28.23 | $28.36 | $28.23 | $28.30 | $26.85 | 78,124 |
2018-05-09 | $27.81 | $28.08 | $27.81 | $28.05 | $26.61 | 58,296 |
2018-05-08 | $27.84 | $27.84 | $27.74 | $27.82 | $26.39 | 22,278 |
2018-05-07 | $27.80 | $27.84 | $27.77 | $27.79 | $26.36 | 50,737 |
2018-05-04 | $27.52 | $27.77 | $27.52 | $27.69 | $26.27 | 41,411 |
2018-05-03 | $27.15 | $27.42 | $27.13 | $27.38 | $25.97 | 31,636 |
2018-05-02 | $27.50 | $27.60 | $27.50 | $27.50 | $26.09 | 38,933 |
2018-05-01 | $27.46 | $27.50 | $27.46 | $27.50 | $26.09 | 54,827 |
2018-04-30 | $27.89 | $27.89 | $27.57 | $27.59 | $26.17 | 45,196 |
2018-04-27 | $27.84 | $27.84 | $27.76 | $27.79 | $26.36 | 71,162 |
2018-04-26 | $27.64 | $27.87 | $27.64 | $27.79 | $26.36 | 55,155 |
2018-04-25 | $27.42 | $27.61 | $27.41 | $27.46 | $26.05 | 44,879 |
2018-04-24 | $27.85 | $27.85 | $27.37 | $27.46 | $26.05 | 32,546 |
2018-04-23 | $27.78 | $27.91 | $27.66 | $27.72 | $26.30 | 40,174 |
2018-04-20 | $27.96 | $27.96 | $27.75 | $27.81 | $26.38 | 44,784 |
2018-04-19 | $28.04 | $28.04 | $27.90 | $28.00 | $26.56 | 49,645 |
2018-04-18 | $28.04 | $28.14 | $28.02 | $28.04 | $26.60 | 105,643 |
2018-04-17 | $27.85 | $28.08 | $27.84 | $28.02 | $26.58 | 87,299 |
2018-04-16 | $27.78 | $27.85 | $27.74 | $27.80 | $26.37 | 12,066 |
2018-04-13 | $27.70 | $27.76 | $27.55 | $27.67 | $26.25 | 54,242 |
2018-04-12 | $27.71 | $27.96 | $27.71 | $27.96 | $26.52 | 51,994 |
2018-04-11 | $27.64 | $27.72 | $27.57 | $27.57 | $26.15 | 59,955 |
2018-04-10 | $27.54 | $27.79 | $27.54 | $27.75 | $26.32 | 30,296 |
2018-04-09 | $27.30 | $27.60 | $27.30 | $27.32 | $25.92 | 249,986 |
2018-04-06 | $27.32 | $27.32 | $26.86 | $27.05 | $25.66 | 54,441 |
2018-04-05 | $27.85 | $27.85 | $27.60 | $27.71 | $26.29 | 34,927 |
2018-04-04 | $26.87 | $27.56 | $26.87 | $27.56 | $26.14 | 38,823 |
2018-04-03 | $27.08 | $27.18 | $26.92 | $27.10 | $25.71 | 179,606 |
2018-04-02 | $27.53 | $27.53 | $26.74 | $26.77 | $25.39 | 30,885 |
2018-03-29 | $27.30 | $27.68 | $27.22 | $27.61 | $26.19 | 53,684 |
2018-03-28 | $27.32 | $27.32 | $27.00 | $27.08 | $25.69 | 46,419 |
2018-03-27 | $28.09 | $28.09 | $27.08 | $27.08 | $25.68 | 55,863 |
2018-03-26 | $27.40 | $27.74 | $27.36 | $27.74 | $26.32 | 65,092 |
2018-03-23 | $27.73 | $27.73 | $27.12 | $27.12 | $25.73 | 42,101 |
2018-03-22 | $28.32 | $28.32 | $27.72 | $27.72 | $26.30 | 58,610 |
2018-03-21 | $28.39 | $28.76 | $28.39 | $28.61 | $27.14 | 117,769 |
2018-03-20 | $28.43 | $28.56 | $28.43 | $28.49 | $27.00 | 54,538 |
2018-03-19 | $28.68 | $28.69 | $28.33 | $28.44 | $26.96 | 31,650 |
2018-03-16 | $28.88 | $29.01 | $28.88 | $28.93 | $27.42 | 53,103 |
2018-03-15 | $28.90 | $28.91 | $28.83 | $28.87 | $27.36 | 39,122 |
2018-03-14 | $29.15 | $29.15 | $28.87 | $28.88 | $27.37 | 70,062 |
2018-03-13 | $29.40 | $29.40 | $29.03 | $29.08 | $27.56 | 35,015 |
2018-03-12 | $29.33 | $29.36 | $29.23 | $29.35 | $27.82 | 62,288 |
2018-03-09 | $29.01 | $29.25 | $29.01 | $29.25 | $27.72 | 35,748 |
2018-03-08 | $29.02 | $29.02 | $28.68 | $28.83 | $27.32 | 103,674 |
2018-03-07 | $28.60 | $28.89 | $28.60 | $28.86 | $27.35 | 46,667 |
2018-03-06 | $28.66 | $28.75 | $28.56 | $28.74 | $27.24 | 40,276 |
2018-03-05 | $28.46 | $28.72 | $28.46 | $28.70 | $27.20 | 46,004 |
2018-03-02 | $28.03 | $28.32 | $28.03 | $28.32 | $26.84 | 63,576 |
2018-03-01 | $28.24 | $28.35 | $28.00 | $28.15 | $26.68 | 78,575 |
2018-02-28 | $28.79 | $28.80 | $28.57 | $28.57 | $27.08 | 40,888 |
2018-02-27 | $29.00 | $29.06 | $28.82 | $28.82 | $27.32 | 52,834 |
2018-02-26 | $28.79 | $29.04 | $28.79 | $29.01 | $27.49 | 44,454 |
2018-02-23 | $28.48 | $28.70 | $28.46 | $28.70 | $27.20 | 26,996 |
2018-02-22 | $28.52 | $28.69 | $28.32 | $28.37 | $26.89 | 49,946 |
2018-02-21 | $28.66 | $28.89 | $28.48 | $28.48 | $26.99 | 31,829 |
2018-02-20 | $28.46 | $28.75 | $28.41 | $28.49 | $27.00 | 66,859 |
2018-02-16 | $28.65 | $28.88 | $28.64 | $28.75 | $27.25 | 146,049 |
2018-02-15 | $28.68 | $28.68 | $28.50 | $28.58 | $27.09 | 25,705 |
2018-02-14 | $27.59 | $28.40 | $27.59 | $28.35 | $26.87 | 127,519 |
2018-02-13 | $27.54 | $27.83 | $27.54 | $27.83 | $26.37 | 57,528 |
2018-02-12 | $27.50 | $27.84 | $27.46 | $27.65 | $26.21 | 120,094 |
2018-02-09 | $27.24 | $27.39 | $26.55 | $27.32 | $25.89 | 75,935 |
2018-02-08 | $27.82 | $27.87 | $26.96 | $26.96 | $25.55 | 52,048 |
2018-02-07 | $28.06 | $28.21 | $27.86 | $27.86 | $26.41 | 78,171 |
2018-02-06 | $26.87 | $28.11 | $26.87 | $27.98 | $26.52 | 165,637 |
2018-02-05 | $28.30 | $28.52 | $27.56 | $27.56 | $26.12 | 46,230 |
2018-02-02 | $28.81 | $28.86 | $28.54 | $28.54 | $27.05 | 56,111 |
2018-02-01 | $28.97 | $29.13 | $28.97 | $29.01 | $27.50 | 78,586 |
2018-01-31 | $29.18 | $29.18 | $28.80 | $29.03 | $27.51 | 45,102 |
2018-01-30 | $29.19 | $29.22 | $29.06 | $29.08 | $27.56 | 30,116 |
2018-01-29 | $29.54 | $29.56 | $29.43 | $29.46 | $27.92 | 41,415 |
2018-01-26 | $29.41 | $29.53 | $29.34 | $29.53 | $27.99 | 89,734 |
2018-01-25 | $29.33 | $29.33 | $29.22 | $29.24 | $27.71 | 38,485 |
2018-01-24 | $29.42 | $29.42 | $29.14 | $29.27 | $27.74 | 28,211 |
2018-01-23 | $29.28 | $29.28 | $29.19 | $29.28 | $27.75 | 51,281 |
2018-01-22 | $28.83 | $29.16 | $28.83 | $29.16 | $27.64 | 57,883 |
2018-01-19 | $28.81 | $28.91 | $28.80 | $28.91 | $27.40 | 38,917 |
2018-01-18 | $28.78 | $28.80 | $28.71 | $28.72 | $27.22 | 32,236 |
2018-01-17 | $28.58 | $28.81 | $28.58 | $28.78 | $27.28 | 32,583 |
2018-01-16 | $28.87 | $28.87 | $28.43 | $28.48 | $26.99 | 48,488 |
2018-01-12 | $28.56 | $28.66 | $28.53 | $28.66 | $27.16 | 35,761 |
2018-01-11 | $28.43 | $28.48 | $28.37 | $28.48 | $26.99 | 40,360 |
2018-01-10 | $28.05 | $28.28 | $28.05 | $28.26 | $26.78 | 53,746 |
2018-01-09 | $28.20 | $28.28 | $28.15 | $28.23 | $26.76 | 38,192 |
2018-01-08 | $28.16 | $28.16 | $27.99 | $28.08 | $26.62 | 43,344 |
2018-01-05 | $28.01 | $28.10 | $27.99 | $28.10 | $26.63 | 57,753 |
2018-01-04 | $28.00 | $28.00 | $27.92 | $27.96 | $26.50 | 79,290 |
2018-01-03 | $27.64 | $27.89 | $27.64 | $27.87 | $26.42 | 159,024 |
2018-01-02 | $27.56 | $27.65 | $27.50 | $27.65 | $26.21 | 144,850 |
2017-12-29 | $27.49 | $27.49 | $27.35 | $27.35 | $25.92 | 48,333 |
2017-12-28 | $27.43 | $27.50 | $27.42 | $27.50 | $26.06 | 30,018 |
2017-12-27 | $27.44 | $27.44 | $27.33 | $27.39 | $25.96 | 64,982 |
2017-12-26 | $27.47 | $27.47 | $27.31 | $27.38 | $25.95 | 53,408 |
2017-12-22 | $27.44 | $27.48 | $27.40 | $27.48 | $25.96 | 31,295 |
2017-12-21 | $27.50 | $27.55 | $27.48 | $27.48 | $25.96 | 42,124 |
2017-12-20 | $27.43 | $27.43 | $27.34 | $27.38 | $25.87 | 41,062 |
2017-12-19 | $27.56 | $27.56 | $27.30 | $27.33 | $25.82 | 36,809 |
2017-12-18 | $27.43 | $27.43 | $27.38 | $27.38 | $25.87 | 36,193 |
2017-12-15 | $27.19 | $27.26 | $27.17 | $27.25 | $25.74 | 47,973 |
2017-12-14 | $27.17 | $27.17 | $26.94 | $26.96 | $25.47 | 39,317 |
2017-12-13 | $27.11 | $27.21 | $27.11 | $27.16 | $25.66 | 34,163 |
2017-12-12 | $27.13 | $27.20 | $27.13 | $27.15 | $25.65 | 38,114 |
2017-12-11 | $27.09 | $27.17 | $27.08 | $27.10 | $25.60 | 19,684 |
2017-12-08 | $27.03 | $27.08 | $27.03 | $27.05 | $25.56 | 16,392 |
2017-12-07 | $26.91 | $26.91 | $26.82 | $26.82 | $25.34 | 26,829 |
2017-12-06 | $26.70 | $26.74 | $26.69 | $26.74 | $25.26 | 38,029 |
2017-12-05 | $26.99 | $26.99 | $26.77 | $26.77 | $25.29 | 38,969 |
2017-12-04 | $27.33 | $27.33 | $26.95 | $26.99 | $25.50 | 55,517 |
2017-12-01 | $27.00 | $27.11 | $26.75 | $27.02 | $25.53 | 44,766 |
2017-11-30 | $27.02 | $27.14 | $26.98 | $27.04 | $25.55 | 26,723 |
2017-11-29 | $26.84 | $26.85 | $26.82 | $26.85 | $25.37 | 20,052 |
2017-11-28 | $26.45 | $26.84 | $26.45 | $26.82 | $25.34 | 31,901 |
2017-11-27 | $26.53 | $26.56 | $26.50 | $26.50 | $25.04 | 17,613 |
2017-11-24 | $26.59 | $26.60 | $26.59 | $26.59 | $25.12 | 28,182 |
2017-11-22 | $26.56 | $26.57 | $26.54 | $26.56 | $25.09 | 17,366 |
2017-11-21 | $26.55 | $26.57 | $26.55 | $26.56 | $25.09 | 48,756 |
2017-11-20 | $26.32 | $26.37 | $26.32 | $26.37 | $24.91 | 30,641 |
2017-11-17 | $26.27 | $26.37 | $26.27 | $26.33 | $24.88 | 23,453 |
2017-11-16 | $26.23 | $26.36 | $26.23 | $26.34 | $24.89 | 44,285 |
2017-11-15 | $25.91 | $26.15 | $25.89 | $26.13 | $24.69 | 60,232 |
2017-11-14 | $26.24 | $26.24 | $26.07 | $26.15 | $24.71 | 47,752 |
2017-11-13 | $26.16 | $26.25 | $26.16 | $26.25 | $24.80 | 39,202 |
2017-11-10 | $26.17 | $26.20 | $26.13 | $26.20 | $24.75 | 39,505 |
2017-11-09 | $26.18 | $26.18 | $26.08 | $26.18 | $24.73 | 65,959 |
2017-11-08 | $26.42 | $26.42 | $26.28 | $26.37 | $24.91 | 27,367 |
2017-11-07 | $26.40 | $26.41 | $26.30 | $26.31 | $24.86 | 32,687 |
2017-11-06 | $26.53 | $26.54 | $26.49 | $26.53 | $25.06 | 30,482 |
2017-11-03 | $26.36 | $26.51 | $26.35 | $26.50 | $25.04 | 28,029 |
2017-11-02 | $26.31 | $26.44 | $26.30 | $26.44 | $24.98 | 43,778 |
2017-11-01 | $26.56 | $26.58 | $26.35 | $26.44 | $24.98 | 30,499 |
2017-10-31 | $26.28 | $26.45 | $26.28 | $26.41 | $24.95 | 51,648 |
2017-10-30 | $26.35 | $26.38 | $26.33 | $26.33 | $24.87 | 38,229 |
2017-10-27 | $26.39 | $26.50 | $26.38 | $26.46 | $25.00 | 30,118 |
2017-10-26 | $26.25 | $26.32 | $26.25 | $26.26 | $24.81 | 43,369 |
2017-10-25 | $26.50 | $26.50 | $26.18 | $26.27 | $24.82 | 37,216 |
2017-10-24 | $26.37 | $26.40 | $26.37 | $26.40 | $24.94 | 10,829 |
2017-10-23 | $26.46 | $26.46 | $26.36 | $26.36 | $24.90 | 304,620 |
2017-10-20 | $26.43 | $26.47 | $26.42 | $26.44 | $24.98 | 60,734 |
2017-10-19 | $26.04 | $26.30 | $26.04 | $26.29 | $24.83 | 73,415 |
2017-10-18 | $26.32 | $26.32 | $26.26 | $26.26 | $24.81 | 38,156 |
2017-10-17 | $26.21 | $26.21 | $26.16 | $26.18 | $24.73 | 32,047 |
2017-10-16 | $26.27 | $26.27 | $26.14 | $26.18 | $24.73 | 41,915 |
2017-10-13 | $26.18 | $26.18 | $26.14 | $26.16 | $24.71 | 26,069 |
2017-10-12 | $26.18 | $26.20 | $26.14 | $26.14 | $24.70 | 44,969 |
2017-10-11 | $26.17 | $26.20 | $26.17 | $26.20 | $24.75 | 30,701 |
2017-10-10 | $26.11 | $26.18 | $26.09 | $26.18 | $24.73 | 24,304 |
2017-10-09 | $26.30 | $26.30 | $26.09 | $26.15 | $24.71 | 86,147 |
2017-10-06 | $26.16 | $26.19 | $26.14 | $26.19 | $24.74 | 20,141 |
2017-10-05 | $26.20 | $26.21 | $26.20 | $26.20 | $24.75 | 33,278 |
2017-10-04 | $26.05 | $26.07 | $26.05 | $26.05 | $24.61 | 34,210 |
2017-10-03 | $26.01 | $26.09 | $26.01 | $26.07 | $24.58 | 62,629 |
2017-10-02 | $25.93 | $26.01 | $25.93 | $26.01 | $24.53 | 198,145 |
2017-09-29 | $25.75 | $25.87 | $25.75 | $25.87 | $24.39 | 18,463 |
2017-09-28 | $25.59 | $25.69 | $25.59 | $25.69 | $24.23 | 98,616 |
2017-09-27 | $26.66 | $26.66 | $25.52 | $25.69 | $24.23 | 37,000 |
2017-09-26 | $25.44 | $25.46 | $25.41 | $25.45 | $24.00 | 28,712 |
2017-09-25 | $25.43 | $25.43 | $25.34 | $25.41 | $23.96 | 30,361 |
2017-09-22 | $25.50 | $25.50 | $25.45 | $25.50 | $24.05 | 22,057 |
2017-09-21 | $25.61 | $25.61 | $25.50 | $25.55 | $24.09 | 38,673 |
2017-09-20 | $25.52 | $25.56 | $25.49 | $25.56 | $24.10 | 42,961 |
2017-09-19 | $25.48 | $25.56 | $25.48 | $25.51 | $24.06 | 48,303 |
2017-09-18 | $25.47 | $25.50 | $25.47 | $25.47 | $24.02 | 30,326 |
2017-09-15 | $25.36 | $25.40 | $25.33 | $25.40 | $23.95 | 26,970 |
2017-09-14 | $25.45 | $25.45 | $25.32 | $25.33 | $23.89 | 45,333 |
2017-09-13 | $25.41 | $25.44 | $25.39 | $25.39 | $23.94 | 36,702 |
2017-09-12 | $25.35 | $25.44 | $25.35 | $25.43 | $23.98 | 29,321 |
2017-09-11 | $25.26 | $25.82 | $25.26 | $25.28 | $23.84 | 32,989 |
2017-09-08 | $24.41 | $25.12 | $24.41 | $25.02 | $23.59 | 31,033 |
2017-09-07 | $25.02 | $25.07 | $25.00 | $25.02 | $23.59 | 56,274 |
2017-09-06 | $25.13 | $25.17 | $25.02 | $25.13 | $23.70 | 6,568,576 |
Main Sector Rotation ETF (SECT) News Headlines
Recent Main Sector Rotation ETF (SECT) News
Similar Companies to Main Sector Rotation ETF (SECT) 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 | -- | -- | -- |