SoFi Social 50 ETF (SFYF) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.84 ($0.91) 2.33%
SoFi Social 50 ETF - Daily Information
Click for more stock information on SoFi Social 50 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.99 |
Previous Close | $39.84 |
High | $39.84 |
Low | $38.99 |
Adjusted Open | $38.99 |
Previous Adjusted Close | $39.84 |
Adjusted High | $39.84 |
Adjusted Low | $38.99 |
About SoFi Social 50 ETF (SFYF)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index follows a rules-based methodology (described generally below) that tracks the performance of a portfolio of the 50 most widely held U.S.-listed equity securities in self-directed brokerage accounts (the “SoFi Accounts”) of SoFi Securities, LLC, an affiliate of Social Finance, Inc. (“SoFi”), as determined using the rules-based methodology. The Index is owned and administered by Solactive AG (the “Index Provider”), which engaged SoFi to develop the rules set and related methodology used to determine the securities to be included in the Index. SoFi is not involved in the ongoing maintenance of the Index or any discretionary decisions relating to its application, and does not act in the capacity of an index provider. SoFi has licensed certain of its trademarks to the Index Provider for use in connection with the Index.SoFi Social 50 IndexThe Index is designed to reflect the 50 most widely held U.S.-listed equity securities in the SoFi Accounts as weighted by aggregate holdings within the SoFi Accounts. Securities eligible for inclusion in the Index must: (a) be U.S.-listed equity securities held in SoFi Accounts, and (b) have an average daily trading volume of at least $10,000,000 during the preceding one-month and six-month periods (the “Eligible Universe”). The Index may include common stocks and equity interests in real estate investment trusts (“REITs”). ETFs and other investment companies are not eligible for the Index. Securities in the Eligible Universe are sorted based on (1) the number of SoFi Accounts that hold a particular security and (2) the total market value of the security held in the SoFi Accounts (the “Weighted Average Value”). Each security in the Eligible Universe is then ranked from highest to lowest based on its Weighted Average Value (e.g., the security with the highest Weighted Average Value is assigned rank 1). Subject to a “buffer rule” aimed at limiting Index turnover, securities ranked within the top 50 are included in the Index.Each security in the Index is then weighted based on its Weighted Average Value in relation to that of the other Index components and is subject to certain individual security weight and sector concentration caps. For example, the weight of each individual Index component is capped at 10%, and securities representing investments in any particular industry sector are capped at 50%. The Index is rebalanced and reconstituted monthly.As of May 31, 2020, the SoFi Accounts consisted of over 100,000 separate self-directed brokerage accounts.The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in SoFi Social 50 ETF (SFYF)
Historical Stock Data for SoFi Social 50 ETF (SFYF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $38.99 | $39.84 | $38.99 | $39.84 | $39.84 | 2,588 |
2025-04-24 | $37.95 | $38.93 | $37.95 | $38.93 | $38.93 | 2,634 |
2025-04-23 | $38.21 | $38.31 | $37.77 | $37.86 | $37.86 | 5,130 |
2025-04-22 | $36.91 | $36.91 | $36.60 | $36.60 | $36.60 | 15,379 |
2025-04-21 | $36.04 | $36.04 | $35.21 | $35.65 | $35.65 | 2,468 |
2025-04-17 | $36.83 | $36.88 | $36.46 | $36.62 | $36.62 | 4,408 |
2025-04-16 | $36.94 | $37.04 | $35.95 | $36.54 | $36.54 | 2,832 |
2025-04-15 | $37.80 | $38.11 | $37.80 | $37.87 | $37.87 | 4,089 |
2025-04-14 | $38.45 | $38.45 | $37.56 | $37.79 | $37.79 | 7,186 |
2025-04-11 | $36.84 | $37.48 | $36.54 | $37.48 | $37.48 | 15,186 |
2025-04-10 | $37.56 | $37.56 | $36.01 | $36.83 | $36.83 | 4,714 |
2025-04-09 | $33.92 | $38.55 | $33.92 | $38.55 | $38.55 | 14,674 |
2025-04-08 | $36.50 | $36.64 | $33.98 | $33.98 | $33.98 | 4,383 |
2025-04-07 | $32.92 | $35.01 | $32.74 | $34.75 | $34.75 | 19,302 |
2025-04-04 | $35.85 | $36.14 | $34.50 | $34.71 | $34.71 | 10,014 |
2025-04-03 | $37.25 | $37.75 | $37.05 | $37.05 | $37.05 | 9,060 |
2025-04-02 | $38.26 | $39.41 | $38.26 | $39.31 | $39.31 | 1,794 |
2025-04-01 | $38.43 | $38.91 | $38.38 | $38.91 | $38.91 | 2,235 |
2025-03-31 | $37.61 | $38.44 | $37.18 | $38.43 | $38.43 | 4,110 |
2025-03-28 | $39.60 | $39.60 | $38.48 | $38.58 | $38.58 | 5,064 |
2025-03-27 | $39.89 | $40.11 | $39.76 | $39.76 | $39.76 | 4,062 |
2025-03-26 | $41.22 | $41.31 | $40.01 | $40.20 | $40.20 | 5,282 |
2025-03-25 | $40.95 | $41.29 | $40.95 | $41.29 | $41.29 | 3,215 |
2025-03-24 | $40.40 | $41.06 | $40.40 | $41.06 | $41.06 | 4,883 |
2025-03-21 | $39.52 | $39.62 | $39.52 | $39.62 | $39.62 | 782 |
2025-03-20 | $38.94 | $39.44 | $38.94 | $39.29 | $39.29 | 8,587 |
2025-03-19 | $39.27 | $39.69 | $39.24 | $39.45 | $39.45 | 26,883 |
2025-03-18 | $38.61 | $38.73 | $38.61 | $38.63 | $38.63 | 1,167 |
2025-03-17 | $39.31 | $39.66 | $39.29 | $39.47 | $39.47 | 1,565 |
2025-03-14 | $38.67 | $39.29 | $38.67 | $39.29 | $39.29 | 3,091 |
2025-03-13 | $38.92 | $38.92 | $38.01 | $38.07 | $38.07 | 7,075 |
2025-03-12 | $38.99 | $39.03 | $38.44 | $38.88 | $38.88 | 6,612 |
2025-03-11 | $37.69 | $38.39 | $37.60 | $38.04 | $38.04 | 3,812 |
2025-03-10 | $39.10 | $39.10 | $37.64 | $37.71 | $37.71 | 15,317 |
2025-03-07 | $39.76 | $40.11 | $38.82 | $40.00 | $40.00 | 4,419 |
2025-03-06 | $40.40 | $40.73 | $39.78 | $39.78 | $39.78 | 5,951 |
2025-03-05 | $40.57 | $41.21 | $40.19 | $41.21 | $41.21 | 2,604 |
2025-03-04 | $40.00 | $40.36 | $39.50 | $40.36 | $40.36 | 8,096 |
2025-03-03 | $42.38 | $42.50 | $40.46 | $40.73 | $40.73 | 5,147 |
2025-02-28 | $40.95 | $41.93 | $40.94 | $41.93 | $41.93 | 3,789 |
2025-02-27 | $42.77 | $42.87 | $41.43 | $41.43 | $41.43 | 3,829 |
2025-02-26 | $42.86 | $42.86 | $42.26 | $42.40 | $42.40 | 1,890 |
2025-02-25 | $43.05 | $43.05 | $42.07 | $42.30 | $42.30 | 6,837 |
2025-02-24 | $44.02 | $44.14 | $43.21 | $43.21 | $43.21 | 6,907 |
2025-02-21 | $45.39 | $45.39 | $44.02 | $44.05 | $44.05 | 9,277 |
2025-02-20 | $45.68 | $47.38 | $44.90 | $45.43 | $45.43 | 14,961 |
2025-02-19 | $46.14 | $46.24 | $45.82 | $45.88 | $45.88 | 4,688 |
2025-02-18 | $46.28 | $46.42 | $45.86 | $46.20 | $46.20 | 8,943 |
2025-02-14 | $45.99 | $46.17 | $45.88 | $46.12 | $46.12 | 4,104 |
2025-02-13 | $45.06 | $45.81 | $45.06 | $45.67 | $45.67 | 2,015 |
2025-02-12 | $44.20 | $44.99 | $44.20 | $44.91 | $44.91 | 3,640 |
2025-02-11 | $44.92 | $44.97 | $44.62 | $44.62 | $44.62 | 4,914 |
2025-02-10 | $44.95 | $45.23 | $44.88 | $45.12 | $45.12 | 4,670 |
2025-02-07 | $45.08 | $45.39 | $44.61 | $44.64 | $44.64 | 3,855 |
2025-02-06 | $44.81 | $45.08 | $44.81 | $45.08 | $45.08 | 4,211 |
2025-02-05 | $44.59 | $44.80 | $44.59 | $44.80 | $44.80 | 2,718 |
2025-02-04 | $44.46 | $45.02 | $44.46 | $45.02 | $45.02 | 4,723 |
2025-02-03 | $43.11 | $43.92 | $43.08 | $43.89 | $43.89 | 9,776 |
2025-01-31 | $44.83 | $45.26 | $44.32 | $44.42 | $44.42 | 3,348 |
2025-01-30 | $44.39 | $44.66 | $44.39 | $44.66 | $44.66 | 3,954 |
2025-01-29 | $44.34 | $44.48 | $43.97 | $44.19 | $44.19 | 3,548 |
2025-01-28 | $43.69 | $44.43 | $43.69 | $44.43 | $44.43 | 3,703 |
2025-01-27 | $43.18 | $43.94 | $42.94 | $43.48 | $43.48 | 34,616 |
2025-01-24 | $44.93 | $45.15 | $44.62 | $44.70 | $44.70 | 11,053 |
2025-01-23 | $44.56 | $44.83 | $44.54 | $44.83 | $44.83 | 7,935 |
2025-01-22 | $44.67 | $45.11 | $44.67 | $44.80 | $44.80 | 6,605 |
2025-01-21 | $44.44 | $44.46 | $43.83 | $44.33 | $44.33 | 9,974 |
2025-01-17 | $44.14 | $44.33 | $44.08 | $44.12 | $44.12 | 4,278 |
2025-01-16 | $43.73 | $43.87 | $43.40 | $43.42 | $43.42 | 6,946 |
2025-01-15 | $43.20 | $43.59 | $43.20 | $43.59 | $43.59 | 5,515 |
2025-01-14 | $43.06 | $43.16 | $42.30 | $42.30 | $42.30 | 6,087 |
2025-01-13 | $42.06 | $42.58 | $41.94 | $42.58 | $42.58 | 26,463 |
2025-01-10 | $43.07 | $45.00 | $42.46 | $42.92 | $42.92 | 5,831 |
2025-01-08 | $43.60 | $43.67 | $43.25 | $43.56 | $43.56 | 12,345 |
2025-01-07 | $45.19 | $45.19 | $43.73 | $43.86 | $43.86 | 7,787 |
2025-01-06 | $45.24 | $45.37 | $44.95 | $45.05 | $45.05 | 13,352 |
2025-01-03 | $43.37 | $44.57 | $43.37 | $44.57 | $44.57 | 6,928 |
2025-01-02 | $43.32 | $43.40 | $42.56 | $43.00 | $43.00 | 9,980 |
2024-12-31 | $43.94 | $44.08 | $43.12 | $43.13 | $43.13 | 8,669 |
2024-12-30 | $43.66 | $43.99 | $43.56 | $43.77 | $43.77 | 4,626 |
2024-12-27 | $44.95 | $44.96 | $43.89 | $44.32 | $44.32 | 6,025 |
2024-12-26 | $45.37 | $45.39 | $45.14 | $45.31 | $45.26 | 6,093 |
2024-12-24 | $44.75 | $45.53 | $44.74 | $45.53 | $45.47 | 9,853 |
2024-12-23 | $44.31 | $44.50 | $44.04 | $44.50 | $44.44 | 6,337 |
2024-12-20 | $43.14 | $44.40 | $43.00 | $44.28 | $44.22 | 28,929 |
2024-12-19 | $44.29 | $44.29 | $43.62 | $43.62 | $43.56 | 7,292 |
2024-12-18 | $45.45 | $45.78 | $43.58 | $43.58 | $43.52 | 12,474 |
2024-12-17 | $45.46 | $45.70 | $45.13 | $45.70 | $45.64 | 16,163 |
2024-12-16 | $45.08 | $45.51 | $44.95 | $45.51 | $45.45 | 13,272 |
2024-12-13 | $44.98 | $45.07 | $44.67 | $44.96 | $44.90 | 6,229 |
2024-12-12 | $45.01 | $45.18 | $44.90 | $44.93 | $44.87 | 11,966 |
2024-12-11 | $44.57 | $45.07 | $44.41 | $45.07 | $45.01 | 7,903 |
2024-12-10 | $44.58 | $44.73 | $44.08 | $44.11 | $44.05 | 9,058 |
2024-12-09 | $45.04 | $45.15 | $44.27 | $44.33 | $44.27 | 14,838 |
2024-12-06 | $44.21 | $44.72 | $44.18 | $44.72 | $44.66 | 15,861 |
2024-12-05 | $43.86 | $44.14 | $43.86 | $43.93 | $43.87 | 60,049 |
2024-12-04 | $43.32 | $43.67 | $43.22 | $43.67 | $43.61 | 11,590 |
2024-12-03 | $42.92 | $43.14 | $42.92 | $43.14 | $43.08 | 7,638 |
2024-12-02 | $42.89 | $42.96 | $42.83 | $42.90 | $42.84 | 3,260 |
2024-11-29 | $42.43 | $42.67 | $42.39 | $42.61 | $42.61 | 2,081 |
2024-11-27 | $42.37 | $42.48 | $42.03 | $42.32 | $42.32 | 2,755 |
2024-11-26 | $42.35 | $42.50 | $42.26 | $42.31 | $42.31 | 2,563 |
2024-11-25 | $42.70 | $42.78 | $42.26 | $42.28 | $42.28 | 7,055 |
2024-11-22 | $41.68 | $42.17 | $41.68 | $42.17 | $42.17 | 2,642 |
2024-11-21 | $42.21 | $42.21 | $41.58 | $41.86 | $41.86 | 6,981 |
2024-11-20 | $41.99 | $42.09 | $41.45 | $41.94 | $41.94 | 4,094 |
2024-11-19 | $41.33 | $42.16 | $41.33 | $42.16 | $42.16 | 2,509 |
2024-11-18 | $41.54 | $41.74 | $41.54 | $41.59 | $41.59 | 3,271 |
2024-11-15 | $41.18 | $41.27 | $40.96 | $41.27 | $41.27 | 5,597 |
2024-11-14 | $42.18 | $42.18 | $41.37 | $41.40 | $41.40 | 9,988 |
2024-11-13 | $42.32 | $42.66 | $42.12 | $42.12 | $42.12 | 6,181 |
2024-11-12 | $42.23 | $42.32 | $41.90 | $42.02 | $42.02 | 2,252 |
2024-11-11 | $42.22 | $42.44 | $41.97 | $42.33 | $42.33 | 13,388 |
2024-11-08 | $40.96 | $41.50 | $40.96 | $41.50 | $41.50 | 7,729 |
2024-11-07 | $40.38 | $41.03 | $40.38 | $40.95 | $40.95 | 8,027 |
2024-11-06 | $39.59 | $40.26 | $39.54 | $40.24 | $40.24 | 24,115 |
2024-11-05 | $38.01 | $38.79 | $38.01 | $38.79 | $38.79 | 2,126 |
2024-11-04 | $37.58 | $37.58 | $37.43 | $37.49 | $37.49 | 1,635 |
2024-11-01 | $37.81 | $37.81 | $37.74 | $37.74 | $37.74 | 1,974 |
2024-10-31 | $38.29 | $38.29 | $37.60 | $37.60 | $37.60 | 3,443 |
2024-10-30 | $38.98 | $39.06 | $38.59 | $38.59 | $38.59 | 2,833 |
2024-10-29 | $38.83 | $38.98 | $38.70 | $38.98 | $38.98 | 1,562 |
2024-10-28 | $38.89 | $39.02 | $38.89 | $38.89 | $38.89 | 5,167 |
2024-10-25 | $38.76 | $38.91 | $38.47 | $38.60 | $38.60 | 4,306 |
2024-10-24 | $38.12 | $38.39 | $38.07 | $38.39 | $38.39 | 2,902 |
2024-10-23 | $37.88 | $37.89 | $37.45 | $37.46 | $37.46 | 1,971 |
2024-10-22 | $37.74 | $38.10 | $37.74 | $38.10 | $38.10 | 1,109 |
2024-10-21 | $37.86 | $37.98 | $37.69 | $37.97 | $37.97 | 4,834 |
2024-10-18 | $37.80 | $37.97 | $37.80 | $37.96 | $37.96 | 2,068 |
2024-10-17 | $37.81 | $37.81 | $37.65 | $37.65 | $37.65 | 1,389 |
2024-10-16 | $37.54 | $37.78 | $37.33 | $37.70 | $37.70 | 4,503 |
2024-10-15 | $37.93 | $37.95 | $37.32 | $37.50 | $37.50 | 2,343 |
2024-10-14 | $37.69 | $38.03 | $37.69 | $37.95 | $37.95 | 4,047 |
2024-10-11 | $37.41 | $37.59 | $37.41 | $37.59 | $37.59 | 2,513 |
2024-10-10 | $37.61 | $37.74 | $37.61 | $37.61 | $37.61 | 2,627 |
2024-10-09 | $37.60 | $37.73 | $37.39 | $37.73 | $37.73 | 2,292 |
2024-10-08 | $37.12 | $37.55 | $37.12 | $37.37 | $37.37 | 4,359 |
2024-10-07 | $37.46 | $37.46 | $37.02 | $37.04 | $37.04 | 4,033 |
2024-10-04 | $37.25 | $37.49 | $37.17 | $37.49 | $37.49 | 3,607 |
2024-10-03 | $36.57 | $36.80 | $36.57 | $36.80 | $36.80 | 645 |
2024-10-02 | $36.66 | $36.79 | $36.64 | $36.64 | $36.64 | 1,788 |
2024-10-01 | $36.84 | $36.94 | $36.72 | $36.94 | $36.94 | 2,226 |
2024-09-30 | $37.45 | $37.56 | $37.45 | $37.56 | $37.56 | 1,096 |
2024-09-27 | $37.66 | $37.66 | $37.58 | $37.58 | $37.58 | 665 |
2024-09-26 | $37.75 | $37.78 | $37.49 | $37.49 | $37.49 | 777 |
2024-09-25 | $37.15 | $37.35 | $37.15 | $37.28 | $37.28 | 2,051 |
2024-09-24 | $37.06 | $37.27 | $36.99 | $37.27 | $37.27 | 1,375 |
2024-09-23 | $36.77 | $37.04 | $36.77 | $36.98 | $36.98 | 2,738 |
2024-09-20 | $36.76 | $36.76 | $36.50 | $36.68 | $36.68 | 3,137 |
2024-09-19 | $36.83 | $36.96 | $36.83 | $36.84 | $36.84 | 1,299 |
2024-09-18 | $36.11 | $36.43 | $35.96 | $35.96 | $35.96 | 1,440 |
2024-09-17 | $36.38 | $36.38 | $36.08 | $36.08 | $36.08 | 877 |
2024-09-16 | $35.96 | $36.06 | $35.74 | $35.99 | $35.99 | 8,126 |
2024-09-13 | $36.14 | $36.14 | $36.11 | $36.11 | $36.11 | 729 |
2024-09-12 | $35.60 | $35.89 | $35.60 | $35.89 | $35.89 | 4,131 |
2024-09-11 | $34.83 | $35.64 | $34.83 | $35.64 | $35.64 | 813 |
2024-09-10 | $34.81 | $34.90 | $34.81 | $34.90 | $34.90 | 584 |
2024-09-09 | $34.29 | $34.67 | $34.29 | $34.58 | $34.58 | 5,092 |
2024-09-06 | $34.89 | $34.89 | $33.72 | $33.86 | $33.86 | 1,308 |
2024-09-05 | $34.78 | $34.85 | $34.65 | $34.69 | $34.69 | 2,590 |
2024-09-04 | $34.25 | $34.31 | $34.25 | $34.31 | $34.31 | 925 |
2024-09-03 | $35.39 | $35.39 | $34.50 | $34.50 | $34.50 | 948 |
2024-08-30 | $35.41 | $35.65 | $35.41 | $35.65 | $35.65 | 610 |
2024-08-29 | $35.51 | $35.57 | $35.10 | $35.10 | $35.10 | 3,876 |
2024-08-28 | $35.03 | $35.11 | $34.81 | $35.08 | $35.08 | 2,345 |
2024-08-27 | $35.57 | $35.71 | $35.57 | $35.70 | $35.70 | 2,994 |
2024-08-26 | $36.01 | $36.11 | $35.70 | $35.70 | $35.70 | 4,474 |
2024-08-23 | $35.69 | $36.10 | $35.69 | $36.10 | $36.10 | 1,840 |
2024-08-22 | $36.10 | $36.10 | $35.19 | $35.19 | $35.19 | 4,168 |
2024-08-21 | $35.80 | $35.97 | $35.68 | $35.97 | $35.97 | 3,769 |
2024-08-20 | $35.95 | $36.01 | $35.58 | $35.72 | $35.72 | 1,651 |
2024-08-19 | $35.38 | $35.91 | $35.38 | $35.91 | $35.91 | 3,105 |
2024-08-16 | $35.21 | $35.44 | $35.21 | $35.32 | $35.32 | 1,021 |
2024-08-15 | $34.68 | $35.17 | $34.68 | $35.13 | $35.13 | 2,261 |
2024-08-14 | $34.17 | $34.26 | $34.14 | $34.26 | $34.26 | 2,474 |
2024-08-13 | $33.62 | $34.22 | $33.62 | $34.22 | $34.22 | 2,070 |
2024-08-12 | $33.49 | $33.55 | $33.21 | $33.21 | $33.21 | 2,779 |
2024-08-09 | $33.14 | $33.46 | $33.14 | $33.46 | $33.46 | 4,507 |
2024-08-08 | $32.43 | $33.25 | $32.43 | $33.25 | $33.25 | 2,628 |
2024-08-07 | $32.86 | $32.86 | $31.95 | $31.95 | $31.95 | 1,288 |
2024-08-06 | $32.58 | $32.95 | $32.16 | $32.58 | $32.58 | 1,280 |
2024-08-05 | $30.05 | $32.07 | $30.05 | $31.91 | $31.91 | 10,943 |
2024-08-02 | $33.27 | $33.29 | $32.84 | $33.08 | $33.08 | 5,241 |
2024-08-01 | $35.61 | $35.66 | $34.10 | $34.25 | $34.25 | 2,906 |
2024-07-31 | $35.62 | $35.62 | $35.55 | $35.55 | $35.55 | 1,054 |
2024-07-30 | $35.34 | $35.34 | $34.44 | $34.68 | $34.68 | 1,916 |
2024-07-29 | $35.31 | $35.31 | $35.07 | $35.15 | $35.15 | 2,725 |
2024-07-26 | $35.06 | $35.06 | $34.98 | $35.03 | $35.03 | 1,288 |
2024-07-25 | $34.89 | $35.63 | $34.44 | $34.84 | $34.84 | 4,583 |
2024-07-24 | $36.24 | $37.47 | $35.21 | $35.21 | $35.21 | 2,978 |
2024-07-23 | $37.31 | $37.34 | $37.13 | $37.13 | $37.13 | 4,198 |
2024-07-22 | $37.12 | $37.24 | $36.96 | $37.17 | $37.17 | 3,476 |
2024-07-19 | $36.79 | $36.90 | $36.53 | $36.53 | $36.53 | 1,670 |
2024-07-18 | $37.33 | $37.43 | $36.79 | $36.89 | $36.89 | 5,005 |
2024-07-17 | $37.64 | $37.92 | $37.17 | $37.26 | $37.26 | 7,004 |
2024-07-16 | $38.50 | $38.50 | $38.01 | $38.38 | $38.38 | 3,083 |
2024-07-15 | $38.20 | $38.22 | $38.04 | $38.19 | $38.19 | 2,830 |
2024-07-12 | $38.05 | $38.28 | $37.90 | $37.90 | $37.90 | 2,915 |
2024-07-11 | $38.36 | $38.50 | $37.22 | $37.36 | $37.36 | 5,449 |
2024-07-10 | $37.99 | $38.37 | $37.95 | $38.30 | $38.30 | 4,194 |
2024-07-09 | $37.66 | $37.96 | $37.66 | $37.77 | $37.77 | 8,899 |
2024-07-08 | $37.48 | $37.64 | $37.28 | $37.61 | $37.61 | 5,148 |
2024-07-05 | $36.80 | $37.35 | $36.65 | $37.35 | $37.35 | 3,622 |
2024-07-03 | $36.35 | $36.76 | $36.35 | $36.73 | $36.73 | 3,619 |
2024-07-02 | $35.54 | $36.16 | $35.54 | $36.08 | $36.08 | 2,909 |
2024-07-01 | $35.29 | $35.54 | $35.21 | $35.53 | $35.53 | 1,743 |
2024-06-28 | $35.76 | $35.76 | $35.21 | $35.21 | $35.21 | 2,946 |
2024-06-27 | $35.24 | $35.58 | $35.24 | $35.53 | $35.53 | 2,769 |
2024-06-26 | $35.15 | $35.38 | $35.15 | $35.38 | $35.38 | 1,581 |
2024-06-25 | $34.16 | $34.84 | $34.16 | $34.71 | $34.63 | 2,913 |
2024-06-24 | $34.26 | $34.56 | $34.13 | $34.13 | $34.05 | 3,228 |
2024-06-21 | $34.54 | $34.62 | $34.33 | $34.33 | $34.33 | 1,742 |
2024-06-20 | $35.00 | $35.15 | $34.80 | $34.80 | $34.80 | 4,382 |
2024-06-18 | $34.81 | $34.96 | $34.81 | $34.82 | $34.82 | 2,750 |
2024-06-17 | $34.52 | $35.08 | $34.52 | $34.88 | $34.88 | 5,086 |
2024-06-14 | $34.58 | $34.65 | $34.37 | $34.53 | $34.53 | 4,010 |
2024-06-13 | $34.71 | $34.72 | $34.58 | $34.65 | $34.65 | 2,028 |
2024-06-12 | $34.77 | $34.96 | $33.95 | $34.57 | $34.57 | 4,690 |
2024-06-11 | $33.84 | $34.28 | $33.80 | $34.28 | $34.28 | 2,970 |
2024-06-10 | $34.03 | $34.13 | $33.99 | $34.04 | $34.04 | 6,276 |
2024-06-07 | $34.52 | $34.71 | $34.17 | $34.17 | $34.17 | 3,041 |
2024-06-06 | $34.00 | $34.74 | $34.00 | $34.73 | $34.73 | 3,258 |
2024-06-05 | $33.57 | $34.18 | $33.57 | $34.18 | $34.18 | 2,125 |
2024-06-04 | $33.14 | $33.42 | $33.14 | $33.42 | $33.42 | 484 |
2024-06-03 | $33.16 | $34.24 | $32.98 | $33.33 | $33.33 | 3,249 |
2024-05-31 | $32.80 | $32.89 | $32.80 | $32.89 | $32.89 | 824 |
2024-05-30 | $32.86 | $33.16 | $32.75 | $32.93 | $32.93 | 3,725 |
2024-05-29 | $32.83 | $33.17 | $32.75 | $32.84 | $32.84 | 2,323 |
2024-05-28 | $32.84 | $33.19 | $32.84 | $33.19 | $33.19 | 2,232 |
2024-05-24 | $32.19 | $32.73 | $32.19 | $32.73 | $32.73 | 1,839 |
2024-05-23 | $32.89 | $32.89 | $32.14 | $32.14 | $32.14 | 1,746 |
2024-05-22 | $32.62 | $32.65 | $32.54 | $32.54 | $32.54 | 1,302 |
2024-05-21 | $32.43 | $32.69 | $32.43 | $32.69 | $32.69 | 1,207 |
2024-05-20 | $32.33 | $32.50 | $32.33 | $32.50 | $32.50 | 1,071 |
2024-05-17 | $32.35 | $32.35 | $32.27 | $32.33 | $32.33 | 1,561 |
2024-05-16 | $32.59 | $32.61 | $32.10 | $32.10 | $32.10 | 2,626 |
2024-05-15 | $33.16 | $33.16 | $32.10 | $32.68 | $32.68 | 5,577 |
2024-05-14 | $32.15 | $33.00 | $32.15 | $32.76 | $32.76 | 11,907 |
2024-05-13 | $31.61 | $32.04 | $31.61 | $32.04 | $32.04 | 2,433 |
2024-05-10 | $31.40 | $31.40 | $31.33 | $31.37 | $31.37 | 1,173 |
2024-05-09 | $31.52 | $31.58 | $31.52 | $31.58 | $31.58 | 2,104 |
2024-05-08 | $31.39 | $31.59 | $31.39 | $31.59 | $31.59 | 2,032 |
2024-05-07 | $32.29 | $32.29 | $31.80 | $31.85 | $31.85 | 4,580 |
2024-05-06 | $32.00 | $32.47 | $32.00 | $32.47 | $32.47 | 2,103 |
2024-05-03 | $31.75 | $31.86 | $31.64 | $31.74 | $31.74 | 1,227 |
2024-05-02 | $30.78 | $31.16 | $30.78 | $31.16 | $31.16 | 741 |
2024-05-01 | $30.54 | $31.10 | $30.36 | $30.36 | $30.36 | 1,213 |
2024-04-30 | $31.10 | $31.10 | $30.74 | $30.74 | $30.74 | 753 |
2024-04-29 | $31.13 | $31.49 | $31.13 | $31.31 | $31.31 | 4,542 |
2024-04-26 | $30.55 | $30.99 | $30.55 | $30.99 | $30.99 | 1,114 |
2024-04-25 | $29.68 | $30.39 | $29.68 | $30.30 | $30.30 | 1,469 |
2024-04-24 | $30.55 | $30.73 | $30.18 | $30.38 | $30.38 | 2,880 |
2024-04-23 | $29.78 | $30.24 | $29.78 | $30.18 | $30.18 | 1,358 |
2024-04-22 | $29.31 | $29.62 | $29.31 | $29.62 | $29.62 | 1,459 |
2024-04-19 | $29.93 | $29.93 | $29.20 | $29.23 | $29.23 | 3,021 |
2024-04-18 | $30.15 | $30.15 | $30.08 | $30.08 | $30.08 | 827 |
2024-04-17 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 510 |
2024-04-16 | $30.51 | $30.67 | $30.51 | $30.67 | $30.67 | 891 |
2024-04-15 | $31.74 | $31.74 | $30.71 | $30.71 | $30.71 | 2,680 |
2024-04-12 | $31.93 | $31.93 | $31.49 | $31.55 | $31.55 | 2,175 |
2024-04-11 | $31.96 | $32.31 | $31.96 | $32.31 | $32.31 | 1,042 |
2024-04-10 | $31.70 | $31.90 | $31.68 | $31.90 | $31.90 | 2,679 |
2024-04-09 | $32.25 | $32.29 | $31.96 | $32.16 | $32.16 | 1,098 |
2024-04-08 | $32.10 | $32.24 | $32.10 | $32.12 | $32.12 | 1,477 |
2024-04-05 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 623 |
2024-04-04 | $32.40 | $32.40 | $31.72 | $31.72 | $31.72 | 1,777 |
2024-04-03 | $31.93 | $32.30 | $31.93 | $32.20 | $32.20 | 1,903 |
2024-04-02 | $31.86 | $32.06 | $31.86 | $32.01 | $32.01 | 1,722 |
2024-04-01 | $32.53 | $32.80 | $32.46 | $32.55 | $32.55 | 5,149 |
2024-03-28 | $32.58 | $32.82 | $32.49 | $32.49 | $32.49 | 3,275 |
2024-03-27 | $33.05 | $33.05 | $32.58 | $32.77 | $32.77 | 1,626 |
2024-03-26 | $33.12 | $33.25 | $32.78 | $32.78 | $32.78 | 2,462 |
2024-03-25 | $32.67 | $33.03 | $32.67 | $32.96 | $32.96 | 2,400 |
2024-03-22 | $32.47 | $32.78 | $32.47 | $32.75 | $32.75 | 2,887 |
2024-03-21 | $33.00 | $33.08 | $32.64 | $32.64 | $32.64 | 2,052 |
2024-03-20 | $32.04 | $32.74 | $32.04 | $32.74 | $32.74 | 1,126 |
2024-03-19 | $31.90 | $32.11 | $31.90 | $32.11 | $32.11 | 1,269 |
2024-03-18 | $32.12 | $32.45 | $32.12 | $32.29 | $32.29 | 2,627 |
2024-03-15 | $32.01 | $32.01 | $31.78 | $31.78 | $31.78 | 936 |
2024-03-14 | $32.33 | $32.38 | $31.72 | $31.85 | $31.85 | 2,468 |
2024-03-13 | $32.47 | $32.57 | $32.41 | $32.42 | $32.42 | 1,688 |
2024-03-12 | $32.38 | $32.66 | $32.21 | $32.66 | $32.66 | 2,178 |
2024-03-11 | $32.31 | $32.58 | $32.24 | $32.24 | $32.24 | 4,606 |
2024-03-08 | $33.09 | $33.31 | $32.36 | $32.41 | $32.41 | 6,066 |
2024-03-07 | $32.39 | $32.81 | $32.39 | $32.81 | $32.81 | 3,681 |
2024-03-06 | $32.18 | $32.25 | $32.17 | $32.17 | $32.17 | 1,928 |
2024-03-05 | $31.86 | $31.86 | $31.61 | $31.76 | $31.76 | 2,259 |
2024-03-04 | $32.33 | $32.35 | $32.13 | $32.13 | $32.13 | 3,159 |
2024-03-01 | $32.03 | $32.36 | $32.03 | $32.36 | $32.36 | 19,960 |
2024-02-29 | $32.00 | $32.08 | $31.80 | $32.08 | $32.08 | 4,502 |
2024-02-28 | $31.60 | $31.85 | $31.60 | $31.62 | $31.62 | 2,021 |
2024-02-27 | $31.74 | $31.74 | $31.65 | $31.71 | $31.71 | 1,331 |
2024-02-26 | $31.12 | $31.51 | $31.12 | $31.43 | $31.43 | 2,359 |
2024-02-23 | $31.45 | $31.45 | $31.04 | $31.14 | $31.14 | 3,450 |
2024-02-22 | $30.66 | $31.36 | $30.66 | $31.33 | $31.33 | 4,803 |
2024-02-21 | $30.60 | $30.64 | $30.51 | $30.64 | $30.64 | 4,090 |
2024-02-20 | $31.24 | $31.24 | $30.61 | $30.95 | $30.95 | 3,156 |
2024-02-16 | $31.45 | $31.74 | $31.42 | $31.49 | $31.49 | 2,312 |
2024-02-15 | $31.40 | $31.70 | $31.38 | $31.65 | $31.65 | 1,710 |
2024-02-14 | $30.96 | $31.36 | $30.90 | $31.36 | $31.36 | 2,925 |
2024-02-13 | $30.57 | $30.83 | $30.50 | $30.58 | $30.58 | 2,416 |
2024-02-12 | $31.20 | $31.74 | $31.20 | $31.51 | $31.51 | 7,756 |
2024-02-09 | $30.97 | $31.19 | $30.96 | $31.19 | $31.19 | 3,336 |
2024-02-08 | $30.50 | $30.83 | $30.50 | $30.76 | $30.76 | 2,648 |
2024-02-07 | $29.99 | $30.26 | $29.99 | $30.20 | $30.20 | 5,684 |
2024-02-06 | $29.20 | $29.85 | $29.20 | $29.82 | $29.82 | 3,150 |
2024-02-05 | $29.41 | $29.49 | $29.07 | $29.21 | $29.21 | 4,187 |
2024-02-02 | $29.10 | $29.63 | $28.95 | $29.60 | $29.60 | 6,973 |
2024-02-01 | $28.85 | $28.94 | $28.57 | $28.94 | $28.94 | 1,734 |
2024-01-31 | $28.89 | $28.89 | $28.62 | $28.62 | $28.62 | 644 |
2024-01-30 | $29.29 | $29.41 | $29.22 | $29.22 | $29.22 | 2,559 |
2024-01-29 | $29.02 | $29.50 | $29.02 | $29.50 | $29.50 | 2,612 |
2024-01-26 | $29.01 | $29.01 | $28.95 | $28.95 | $28.95 | 1,386 |
2024-01-25 | $29.12 | $29.12 | $28.89 | $28.98 | $28.98 | 1,855 |
2024-01-24 | $29.39 | $29.39 | $29.15 | $29.15 | $29.15 | 1,478 |
2024-01-23 | $29.10 | $29.24 | $29.10 | $29.12 | $29.12 | 2,107 |
2024-01-22 | $29.01 | $29.44 | $29.01 | $29.08 | $29.08 | 5,110 |
2024-01-19 | $28.67 | $29.03 | $28.57 | $29.03 | $29.03 | 3,279 |
2024-01-18 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 611 |
2024-01-17 | $28.08 | $28.34 | $28.08 | $28.34 | $28.34 | 2,336 |
2024-01-16 | $28.32 | $28.67 | $28.32 | $28.61 | $28.61 | 4,741 |
2024-01-12 | $28.83 | $28.83 | $28.67 | $28.72 | $28.72 | 1,348 |
2024-01-11 | $29.34 | $29.34 | $29.02 | $29.03 | $29.03 | 1,516 |
2024-01-10 | $29.13 | $29.30 | $29.13 | $29.20 | $29.20 | 901 |
2024-01-09 | $28.95 | $29.08 | $28.95 | $29.08 | $29.08 | 831 |
2024-01-08 | $28.70 | $29.23 | $28.70 | $29.23 | $29.23 | 1,419 |
2024-01-05 | $28.78 | $28.78 | $28.54 | $28.59 | $28.59 | 1,268 |
2024-01-04 | $28.62 | $28.62 | $28.54 | $28.54 | $28.54 | 769 |
2024-01-03 | $28.80 | $28.80 | $28.70 | $28.70 | $28.70 | 1,070 |
2024-01-02 | $29.63 | $29.63 | $29.01 | $29.14 | $29.14 | 3,391 |
2023-12-29 | $30.28 | $30.32 | $29.85 | $29.93 | $29.93 | 2,950 |
2023-12-28 | $30.27 | $30.43 | $30.22 | $30.23 | $30.23 | 2,697 |
2023-12-27 | $30.29 | $30.35 | $30.21 | $30.27 | $30.27 | 1,038 |
2023-12-26 | $30.27 | $30.27 | $30.08 | $30.13 | $30.13 | 8,284 |
2023-12-22 | $30.04 | $30.06 | $29.80 | $29.94 | $29.94 | 3,237 |
2023-12-21 | $29.98 | $30.13 | $29.90 | $30.11 | $29.93 | 1,621 |
2023-12-20 | $30.39 | $30.40 | $29.65 | $29.65 | $29.47 | 2,475 |
2023-12-19 | $30.22 | $30.48 | $30.15 | $30.35 | $30.17 | 2,551 |
2023-12-18 | $29.88 | $30.02 | $29.88 | $30.01 | $29.83 | 3,451 |
2023-12-15 | $29.88 | $29.88 | $29.77 | $29.84 | $29.66 | 1,133 |
2023-12-14 | $29.47 | $29.76 | $29.47 | $29.76 | $29.58 | 1,952 |
2023-12-13 | $28.54 | $29.14 | $28.54 | $29.14 | $28.96 | 3,560 |
2023-12-12 | $28.47 | $28.63 | $28.47 | $28.63 | $28.46 | 1,627 |
2023-12-11 | $28.77 | $28.77 | $28.58 | $28.58 | $28.41 | 1,664 |
2023-12-08 | $28.48 | $28.87 | $28.48 | $28.87 | $28.87 | 1,905 |
2023-12-07 | $28.24 | $28.59 | $28.24 | $28.59 | $28.59 | 1,176 |
2023-12-06 | $28.48 | $28.49 | $28.11 | $28.11 | $28.11 | 1,169 |
2023-12-05 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 591 |
2023-12-04 | $28.15 | $28.21 | $27.97 | $28.19 | $28.19 | 2,672 |
2023-12-01 | $28.06 | $28.50 | $28.06 | $28.50 | $28.50 | 3,652 |
2023-11-30 | $28.27 | $28.27 | $28.11 | $28.21 | $28.21 | 1,287 |
2023-11-29 | $28.47 | $28.47 | $28.44 | $28.44 | $28.44 | 518 |
2023-11-28 | $28.30 | $28.46 | $27.99 | $28.46 | $28.46 | 17,841 |
2023-11-27 | $28.16 | $28.22 | $27.94 | $28.12 | $28.12 | 1,902 |
2023-11-24 | $28.10 | $28.10 | $28.07 | $28.07 | $28.07 | 707 |
2023-11-22 | $28.21 | $28.21 | $27.90 | $28.07 | $28.07 | 2,020 |
2023-11-21 | $28.07 | $28.07 | $27.88 | $27.98 | $27.98 | 1,734 |
2023-11-20 | $28.18 | $28.31 | $28.15 | $28.26 | $28.26 | 5,962 |
2023-11-17 | $27.80 | $27.95 | $27.80 | $27.93 | $27.93 | 2,074 |
2023-11-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 571 |
2023-11-15 | $27.89 | $28.19 | $27.85 | $28.02 | $28.02 | 1,526 |
2023-11-14 | $27.57 | $27.77 | $27.57 | $27.74 | $27.74 | 1,475 |
2023-11-13 | $26.75 | $27.01 | $26.75 | $27.01 | $27.01 | 4,222 |
2023-11-10 | $26.82 | $26.85 | $26.82 | $26.85 | $26.85 | 2,996 |
2023-11-09 | $26.86 | $26.90 | $26.38 | $26.38 | $26.38 | 2,505 |
2023-11-08 | $26.81 | $26.90 | $26.63 | $26.84 | $26.84 | 5,147 |
2023-11-07 | $26.65 | $26.91 | $26.65 | $26.89 | $26.89 | 7,334 |
2023-11-06 | $26.62 | $26.65 | $26.57 | $26.65 | $26.65 | 1,255 |
2023-11-03 | $26.50 | $26.75 | $26.50 | $26.75 | $26.75 | 6,326 |
2023-11-02 | $25.80 | $26.27 | $25.80 | $26.27 | $26.27 | 536 |
2023-11-01 | $25.05 | $25.27 | $25.03 | $25.27 | $25.27 | 1,320 |
2023-10-31 | $24.65 | $24.90 | $24.54 | $24.90 | $24.90 | 1,406 |
2023-10-30 | $24.72 | $24.90 | $24.65 | $24.68 | $24.68 | 1,088 |
2023-10-27 | $24.78 | $24.78 | $24.46 | $24.46 | $24.46 | 2,448 |
2023-10-26 | $24.85 | $24.85 | $24.33 | $24.52 | $24.52 | 2,437 |
2023-10-25 | $25.39 | $25.39 | $25.01 | $25.01 | $25.01 | 780 |
2023-10-24 | $25.73 | $25.75 | $25.62 | $25.75 | $25.75 | 629 |
2023-10-23 | $24.96 | $25.60 | $24.96 | $25.41 | $25.41 | 2,091 |
2023-10-20 | $25.70 | $25.70 | $25.28 | $25.29 | $25.29 | 1,185 |
2023-10-19 | $26.02 | $26.02 | $25.75 | $25.75 | $25.75 | 683 |
2023-10-18 | $26.28 | $26.28 | $26.07 | $26.07 | $26.07 | 964 |
2023-10-17 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 402 |
2023-10-16 | $26.36 | $26.85 | $26.36 | $26.85 | $26.85 | 1,568 |
2023-10-13 | $26.92 | $26.92 | $26.50 | $26.50 | $26.50 | 1,339 |
2023-10-12 | $27.25 | $27.25 | $26.95 | $26.96 | $26.96 | 635 |
2023-10-11 | $27.23 | $27.23 | $27.05 | $27.20 | $27.20 | 1,095 |
2023-10-10 | $27.28 | $27.28 | $27.09 | $27.09 | $27.09 | 673 |
2023-10-09 | $26.46 | $26.75 | $26.46 | $26.75 | $26.75 | 1,264 |
2023-10-06 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 410 |
2023-10-05 | $26.06 | $26.19 | $26.06 | $26.19 | $26.19 | 606 |
2023-10-04 | $26.07 | $26.54 | $26.07 | $26.54 | $26.54 | 997 |
2023-10-03 | $26.43 | $26.43 | $25.95 | $25.95 | $25.95 | 852 |
2023-10-02 | $26.73 | $26.73 | $26.53 | $26.64 | $26.64 | 1,728 |
2023-09-29 | $26.83 | $26.83 | $26.59 | $26.59 | $26.59 | 711 |
2023-09-28 | $26.16 | $26.45 | $26.16 | $26.45 | $26.45 | 894 |
2023-09-27 | $25.85 | $26.07 | $25.85 | $26.07 | $26.07 | 607 |
2023-09-26 | $25.99 | $26.05 | $25.95 | $25.95 | $25.95 | 720 |
2023-09-25 | $25.96 | $26.22 | $25.96 | $26.22 | $26.22 | 1,648 |
2023-09-22 | $26.44 | $26.55 | $26.07 | $26.07 | $26.07 | 2,033 |
2023-09-21 | $26.55 | $26.57 | $26.31 | $26.31 | $26.31 | 1,729 |
2023-09-20 | $27.45 | $27.45 | $26.96 | $26.96 | $26.96 | 579 |
2023-09-19 | $27.42 | $27.42 | $27.32 | $27.32 | $27.32 | 2,013 |
2023-09-18 | $27.72 | $27.72 | $27.55 | $27.55 | $27.55 | 1,259 |
2023-09-15 | $28.04 | $28.04 | $27.76 | $27.81 | $27.81 | 1,616 |
2023-09-14 | $27.79 | $28.18 | $27.79 | $28.17 | $28.17 | 1,418 |
2023-09-13 | $27.88 | $27.96 | $27.77 | $27.86 | $27.86 | 1,593 |
2023-09-12 | $28.12 | $28.12 | $27.79 | $27.79 | $27.79 | 3,561 |
2023-09-11 | $27.65 | $28.06 | $27.65 | $27.96 | $27.96 | 8,068 |
2023-09-08 | $27.59 | $27.59 | $27.36 | $27.42 | $27.42 | 2,029 |
2023-09-07 | $27.15 | $27.52 | $27.15 | $27.52 | $27.52 | 1,888 |
2023-09-06 | $27.90 | $27.96 | $27.61 | $27.74 | $27.74 | 2,021 |
2023-09-05 | $27.95 | $28.11 | $27.95 | $28.06 | $28.06 | 2,790 |
2023-09-01 | $28.04 | $28.04 | $27.82 | $27.95 | $27.95 | 3,810 |
2023-08-31 | $28.10 | $28.11 | $27.98 | $27.98 | $27.98 | 5,819 |
2023-08-30 | $27.67 | $28.07 | $27.67 | $28.00 | $28.00 | 3,008 |
2023-08-29 | $26.90 | $27.77 | $26.90 | $27.77 | $27.77 | 2,417 |
2023-08-28 | $26.90 | $26.93 | $26.83 | $26.93 | $26.93 | 1,830 |
2023-08-25 | $26.69 | $26.77 | $26.38 | $26.77 | $26.77 | 2,550 |
2023-08-24 | $27.05 | $27.11 | $26.55 | $26.55 | $26.55 | 2,294 |
2023-08-23 | $27.22 | $27.27 | $27.19 | $27.20 | $27.20 | 2,150 |
2023-08-22 | $27.33 | $27.33 | $26.76 | $26.90 | $26.90 | 3,404 |
2023-08-21 | $26.78 | $27.07 | $26.75 | $27.06 | $27.06 | 4,825 |
2023-08-18 | $26.35 | $26.67 | $26.35 | $26.64 | $26.64 | 1,160 |
2023-08-17 | $27.11 | $27.23 | $26.70 | $26.70 | $26.70 | 59,914 |
2023-08-16 | $27.36 | $27.43 | $27.15 | $27.15 | $27.15 | 1,290 |
2023-08-15 | $27.67 | $27.82 | $27.46 | $27.46 | $27.46 | 2,330 |
2023-08-14 | $27.60 | $27.89 | $27.41 | $27.89 | $27.89 | 6,554 |
2023-08-11 | $27.87 | $27.90 | $27.72 | $27.84 | $27.84 | 4,495 |
2023-08-10 | $28.25 | $28.59 | $28.00 | $28.07 | $28.07 | 5,843 |
2023-08-09 | $28.65 | $28.65 | $28.07 | $28.07 | $28.07 | 5,191 |
2023-08-08 | $28.53 | $28.81 | $28.52 | $28.81 | $28.81 | 5,103 |
2023-08-07 | $28.88 | $28.96 | $28.83 | $28.91 | $28.91 | 4,225 |
2023-08-04 | $29.52 | $29.52 | $28.82 | $28.82 | $28.82 | 3,033 |
2023-08-03 | $28.99 | $29.36 | $28.99 | $29.16 | $29.16 | 2,082 |
2023-08-02 | $29.65 | $29.65 | $29.00 | $29.14 | $29.14 | 10,896 |
2023-08-01 | $30.07 | $30.07 | $29.90 | $29.99 | $29.99 | 8,406 |
2023-07-31 | $29.90 | $30.19 | $29.90 | $30.19 | $30.19 | 7,907 |
2023-07-28 | $29.63 | $29.88 | $29.63 | $29.83 | $29.83 | 5,269 |
2023-07-27 | $30.08 | $30.08 | $29.07 | $29.07 | $29.07 | 4,526 |
2023-07-26 | $29.04 | $29.40 | $29.04 | $29.37 | $29.37 | 2,060 |
2023-07-25 | $29.27 | $29.38 | $29.15 | $29.15 | $29.15 | 1,583 |
2023-07-24 | $29.24 | $29.30 | $28.93 | $29.30 | $29.30 | 5,098 |
2023-07-21 | $29.09 | $29.15 | $28.69 | $28.88 | $28.88 | 3,437 |
2023-07-20 | $29.50 | $29.55 | $28.94 | $29.03 | $29.03 | 8,245 |
2023-07-19 | $29.71 | $30.05 | $29.71 | $29.80 | $29.80 | 5,520 |
2023-07-18 | $29.37 | $29.73 | $29.37 | $29.66 | $29.66 | 4,106 |
2023-07-17 | $29.58 | $29.58 | $29.28 | $29.50 | $29.50 | 3,073 |
2023-07-14 | $29.87 | $29.87 | $29.21 | $29.31 | $29.31 | 11,772 |
2023-07-13 | $29.38 | $29.60 | $29.22 | $29.57 | $29.57 | 4,117 |
2023-07-12 | $29.14 | $29.15 | $28.90 | $29.05 | $29.05 | 10,793 |
2023-07-11 | $28.87 | $28.87 | $28.43 | $28.76 | $28.76 | 30,662 |
2023-07-10 | $28.77 | $28.77 | $28.35 | $28.59 | $28.59 | 12,063 |
2023-07-07 | $28.18 | $28.71 | $28.18 | $28.41 | $28.41 | 42,539 |
2023-07-06 | $28.00 | $28.10 | $27.75 | $28.10 | $28.10 | 5,949 |
2023-07-05 | $28.29 | $28.47 | $28.29 | $28.41 | $28.41 | 3,820 |
2023-07-03 | $28.13 | $28.33 | $28.13 | $28.31 | $28.31 | 3,441 |
2023-06-30 | $27.51 | $27.72 | $27.51 | $27.67 | $27.67 | 3,896 |
2023-06-29 | $27.23 | $27.23 | $27.11 | $27.20 | $27.20 | 3,806 |
2023-06-28 | $26.64 | $27.19 | $26.64 | $27.08 | $27.08 | 1,535 |
2023-06-27 | $26.35 | $26.75 | $26.35 | $26.75 | $26.75 | 647 |
2023-06-26 | $27.09 | $27.09 | $26.42 | $26.42 | $26.10 | 2,246 |
2023-06-23 | $26.80 | $27.02 | $26.76 | $26.90 | $26.57 | 2,026 |
2023-06-22 | $26.88 | $27.21 | $26.88 | $27.21 | $26.88 | 3,190 |
2023-06-21 | $27.75 | $27.75 | $27.11 | $27.18 | $26.85 | 3,851 |
2023-06-20 | $27.82 | $27.82 | $27.45 | $27.77 | $27.43 | 7,263 |
2023-06-16 | $27.92 | $27.94 | $27.58 | $27.58 | $27.58 | 3,373 |
2023-06-15 | $27.52 | $27.82 | $27.45 | $27.73 | $27.73 | 8,086 |
2023-06-14 | $27.76 | $27.76 | $27.12 | $27.46 | $27.46 | 6,834 |
2023-06-13 | $27.43 | $27.45 | $27.02 | $27.45 | $27.45 | 3,515 |
2023-06-12 | $26.95 | $26.97 | $26.73 | $26.97 | $26.97 | 4,541 |
2023-06-09 | $26.62 | $26.62 | $26.45 | $26.45 | $26.45 | 1,117 |
2023-06-08 | $26.00 | $26.27 | $26.00 | $26.27 | $26.27 | 2,869 |
2023-06-07 | $26.69 | $26.69 | $26.00 | $26.03 | $26.03 | 2,436 |
2023-06-06 | $26.12 | $26.33 | $25.96 | $26.33 | $26.33 | 1,673 |
2023-06-05 | $26.16 | $26.21 | $26.00 | $26.07 | $26.07 | 2,966 |
2023-06-02 | $26.02 | $26.09 | $25.92 | $25.99 | $25.99 | 4,429 |
2023-06-01 | $25.25 | $25.70 | $25.21 | $25.70 | $25.70 | 960 |
2023-05-31 | $25.45 | $25.45 | $25.21 | $25.44 | $25.44 | 1,005 |
2023-05-30 | $25.88 | $25.88 | $25.50 | $25.56 | $25.56 | 1,784 |
2023-05-26 | $25.13 | $25.45 | $25.13 | $25.33 | $25.33 | 3,538 |
2023-05-25 | $24.88 | $24.88 | $24.69 | $24.77 | $24.77 | 2,985 |
2023-05-24 | $24.04 | $24.35 | $24.04 | $24.35 | $24.35 | 1,293 |
2023-05-23 | $24.65 | $24.91 | $24.54 | $24.54 | $24.54 | 2,770 |
2023-05-22 | $24.56 | $24.80 | $24.37 | $24.77 | $24.77 | 1,219 |
2023-05-19 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 597 |
2023-05-18 | $24.21 | $24.49 | $24.21 | $24.49 | $24.49 | 2,876 |
2023-05-17 | $23.80 | $24.06 | $23.80 | $24.06 | $24.06 | 4,484 |
2023-05-16 | $23.51 | $23.68 | $23.51 | $23.53 | $23.53 | 847 |
2023-05-15 | $23.17 | $23.60 | $23.17 | $23.56 | $23.56 | 2,063 |
2023-05-12 | $23.95 | $23.95 | $23.33 | $23.45 | $23.45 | 4,110 |
2023-05-11 | $23.67 | $23.80 | $23.67 | $23.79 | $23.79 | 6,070 |
2023-05-10 | $24.00 | $24.01 | $23.75 | $23.81 | $23.81 | 1,876 |
2023-05-09 | $23.60 | $23.70 | $23.60 | $23.69 | $23.69 | 404 |
2023-05-08 | $23.40 | $23.82 | $23.40 | $23.75 | $23.75 | 3,948 |
2023-05-05 | $23.15 | $23.49 | $23.15 | $23.47 | $23.47 | 931 |
2023-05-04 | $22.77 | $22.88 | $22.77 | $22.77 | $22.77 | 1,782 |
2023-05-03 | $22.86 | $22.87 | $22.70 | $22.70 | $22.70 | 519 |
2023-05-02 | $22.79 | $22.82 | $22.79 | $22.82 | $22.82 | 816 |
2023-05-01 | $23.13 | $23.13 | $22.92 | $23.06 | $23.06 | 1,683 |
2023-04-28 | $22.77 | $23.11 | $22.77 | $23.11 | $23.11 | 2,259 |
2023-04-27 | $22.61 | $22.91 | $22.61 | $22.91 | $22.91 | 547 |
2023-04-26 | $22.42 | $22.46 | $22.20 | $22.22 | $22.22 | 1,870 |
2023-04-25 | $22.41 | $22.41 | $22.17 | $22.17 | $22.17 | 1,775 |
2023-04-24 | $22.83 | $22.83 | $22.41 | $22.65 | $22.65 | 962 |
2023-04-21 | $22.64 | $22.73 | $22.54 | $22.73 | $22.73 | 1,433 |
2023-04-20 | $22.97 | $22.97 | $22.68 | $22.68 | $22.68 | 450 |
2023-04-19 | $23.14 | $23.26 | $23.09 | $23.21 | $23.21 | 971 |
2023-04-18 | $23.44 | $23.44 | $23.38 | $23.38 | $23.38 | 383 |
2023-04-17 | $23.45 | $23.45 | $23.21 | $23.43 | $23.43 | 1,690 |
2023-04-14 | $23.25 | $23.33 | $23.17 | $23.29 | $23.29 | 2,986 |
2023-04-13 | $23.27 | $23.36 | $23.27 | $23.36 | $23.36 | 584 |
2023-04-12 | $23.31 | $23.31 | $22.97 | $22.97 | $22.97 | 591 |
2023-04-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 220 |
2023-04-10 | $22.89 | $23.34 | $22.89 | $23.34 | $23.34 | 1,164 |
2023-04-06 | $22.84 | $23.24 | $22.84 | $23.24 | $23.24 | 474 |
2023-04-05 | $23.19 | $23.19 | $22.89 | $23.04 | $23.04 | 477 |
2023-04-04 | $23.58 | $23.58 | $23.38 | $23.38 | $23.38 | 3,278 |
2023-04-03 | $23.50 | $23.66 | $23.35 | $23.63 | $23.63 | 2,447 |
2023-03-31 | $23.40 | $23.81 | $23.40 | $23.81 | $23.81 | 3,559 |
2023-03-30 | $23.24 | $23.33 | $23.18 | $23.27 | $23.27 | 3,300 |
2023-03-29 | $22.89 | $23.02 | $22.89 | $23.02 | $23.02 | 373 |
2023-03-28 | $22.43 | $22.56 | $22.43 | $22.51 | $22.51 | 2,394 |
2023-03-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 209 |
2023-03-24 | $22.49 | $22.66 | $22.49 | $22.66 | $22.66 | 797 |
2023-03-23 | $22.86 | $22.94 | $22.72 | $22.72 | $22.72 | 1,270 |
2023-03-22 | $22.93 | $23.35 | $22.64 | $22.64 | $22.64 | 1,006 |
2023-03-21 | $22.58 | $22.86 | $22.58 | $22.86 | $22.86 | 2,609 |
2023-03-20 | $21.91 | $22.19 | $21.91 | $22.19 | $22.19 | 987 |
2023-03-17 | $22.24 | $22.24 | $21.98 | $22.11 | $22.11 | 608 |
2023-03-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 467 |
2023-03-15 | $21.53 | $21.71 | $21.47 | $21.66 | $21.66 | 2,804 |
2023-03-14 | $21.95 | $21.95 | $21.79 | $21.79 | $21.79 | 662 |
2023-03-13 | $20.98 | $21.48 | $20.98 | $21.48 | $21.48 | 981 |
2023-03-10 | $21.45 | $21.45 | $21.38 | $21.40 | $21.40 | 1,393 |
2023-03-09 | $22.45 | $22.45 | $21.81 | $21.81 | $21.81 | 576 |
2023-03-08 | $22.22 | $22.42 | $22.22 | $22.42 | $22.42 | 610 |
2023-03-07 | $22.66 | $22.82 | $22.33 | $22.33 | $22.33 | 1,711 |
2023-03-06 | $22.97 | $22.97 | $22.84 | $22.85 | $22.85 | 569 |
2023-03-03 | $22.37 | $22.86 | $22.37 | $22.86 | $22.86 | 4,494 |
2023-03-02 | $21.97 | $22.22 | $21.86 | $22.22 | $22.22 | 1,554 |
2023-03-01 | $22.56 | $22.56 | $22.20 | $22.24 | $22.24 | 794 |
2023-02-28 | $22.91 | $23.02 | $22.82 | $22.85 | $22.85 | 959 |
2023-02-27 | $22.66 | $22.90 | $22.66 | $22.80 | $22.80 | 1,778 |
2023-02-24 | $22.27 | $22.37 | $22.27 | $22.37 | $22.37 | 460 |
2023-02-23 | $22.86 | $22.86 | $22.38 | $22.80 | $22.80 | 1,582 |
2023-02-22 | $22.63 | $22.82 | $22.63 | $22.72 | $22.72 | 1,925 |
2023-02-21 | $23.21 | $23.21 | $22.71 | $22.71 | $22.71 | 585 |
2023-02-17 | $23.19 | $23.40 | $23.19 | $23.40 | $23.40 | 3,004 |
2023-02-16 | $23.79 | $24.05 | $23.56 | $23.56 | $23.56 | 1,983 |
2023-02-15 | $23.45 | $24.13 | $23.45 | $24.13 | $24.13 | 1,573 |
2023-02-14 | $23.17 | $23.53 | $23.17 | $23.53 | $23.53 | 3,562 |
2023-02-13 | $22.91 | $23.21 | $22.79 | $23.16 | $23.16 | 2,151 |
2023-02-10 | $22.88 | $22.93 | $22.83 | $22.93 | $22.93 | 3,841 |
2023-02-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 382 |
2023-02-08 | $24.16 | $24.16 | $23.96 | $24.07 | $24.07 | 1,199 |
2023-02-07 | $24.19 | $24.45 | $24.04 | $24.45 | $24.45 | 1,936 |
2023-02-06 | $24.20 | $24.30 | $24.20 | $24.30 | $24.30 | 802 |
2023-02-03 | $24.58 | $24.58 | $24.30 | $24.30 | $24.30 | 2,856 |
2023-02-02 | $24.71 | $25.02 | $24.48 | $24.82 | $24.82 | 7,730 |
2023-02-01 | $23.28 | $24.00 | $23.17 | $23.88 | $23.88 | 5,617 |
2023-01-31 | $22.75 | $23.26 | $22.75 | $23.26 | $23.26 | 2,526 |
2023-01-30 | $23.30 | $23.30 | $22.73 | $22.73 | $22.73 | 1,803 |
2023-01-27 | $22.91 | $23.53 | $22.85 | $23.53 | $23.53 | 12,401 |
2023-01-26 | $22.45 | $22.65 | $22.41 | $22.65 | $22.65 | 773 |
2023-01-25 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 181 |
2023-01-24 | $22.05 | $22.22 | $22.05 | $22.13 | $22.13 | 1,393 |
2023-01-23 | $21.46 | $22.24 | $21.46 | $22.24 | $22.24 | 2,761 |
2023-01-20 | $21.35 | $21.47 | $21.35 | $21.47 | $21.47 | 811 |
2023-01-19 | $20.68 | $20.82 | $20.68 | $20.77 | $20.77 | 695 |
2023-01-18 | $21.80 | $21.81 | $21.09 | $21.09 | $21.09 | 1,949 |
2023-01-17 | $21.04 | $21.53 | $21.04 | $21.48 | $21.48 | 2,276 |
2023-01-13 | $20.95 | $21.17 | $20.95 | $21.17 | $21.17 | 2,509 |
2023-01-12 | $20.84 | $20.97 | $20.52 | $20.96 | $20.96 | 1,462 |
2023-01-11 | $20.55 | $20.78 | $20.55 | $20.78 | $20.78 | 5,156 |
2023-01-10 | $19.89 | $20.21 | $19.88 | $20.21 | $20.21 | 2,232 |
2023-01-09 | $19.93 | $20.19 | $19.93 | $19.94 | $19.94 | 3,065 |
2023-01-06 | $19.71 | $19.71 | $19.68 | $19.69 | $19.69 | 650 |
2023-01-05 | $19.21 | $19.37 | $19.21 | $19.26 | $19.26 | 2,023 |
2023-01-04 | $19.25 | $19.64 | $19.25 | $19.55 | $19.55 | 1,095 |
2023-01-03 | $19.71 | $19.72 | $19.16 | $19.16 | $19.16 | 1,824 |
2022-12-30 | $19.26 | $19.45 | $19.26 | $19.45 | $19.45 | 3,531 |
2022-12-29 | $19.14 | $19.51 | $19.14 | $19.47 | $19.47 | 3,466 |
2022-12-28 | $18.77 | $18.77 | $18.61 | $18.61 | $18.61 | 894 |
2022-12-27 | $19.52 | $19.52 | $18.69 | $18.69 | $18.69 | 7,245 |
2022-12-23 | $19.78 | $19.83 | $19.78 | $19.83 | $19.66 | 376 |
2022-12-22 | $20.01 | $20.01 | $19.43 | $19.82 | $19.65 | 1,944 |
2022-12-21 | $20.38 | $20.46 | $20.38 | $20.43 | $20.25 | 780 |
2022-12-20 | $19.91 | $20.29 | $19.91 | $20.12 | $19.95 | 1,162 |
2022-12-19 | $20.44 | $20.47 | $20.18 | $20.18 | $20.01 | 8,438 |
2022-12-16 | $21.09 | $21.09 | $20.51 | $20.67 | $20.49 | 9,290 |
2022-12-15 | $21.03 | $21.03 | $20.97 | $21.02 | $20.84 | 634 |
2022-12-14 | $21.98 | $22.08 | $21.76 | $21.76 | $21.57 | 1,015 |
2022-12-13 | $22.22 | $22.81 | $21.90 | $21.93 | $21.75 | 9,740 |
2022-12-12 | $21.71 | $21.89 | $21.64 | $21.89 | $21.70 | 4,829 |
2022-12-09 | $21.92 | $22.13 | $21.82 | $21.82 | $21.63 | 3,412 |
2022-12-08 | $21.47 | $22.04 | $21.47 | $22.02 | $21.84 | 570 |
2022-12-07 | $21.95 | $21.95 | $21.67 | $21.70 | $21.52 | 2,596 |
2022-12-06 | $22.64 | $22.64 | $21.97 | $21.98 | $21.80 | 1,198 |
2022-12-05 | $23.29 | $23.29 | $22.61 | $22.64 | $22.45 | 534 |
2022-12-02 | $23.17 | $23.47 | $23.17 | $23.39 | $23.19 | 1,683 |
2022-12-01 | $23.40 | $23.40 | $23.36 | $23.37 | $23.17 | 716 |
2022-11-30 | $22.19 | $23.22 | $22.19 | $23.22 | $23.02 | 866 |
2022-11-29 | $22.01 | $22.19 | $22.01 | $22.19 | $22.00 | 588 |
2022-11-28 | $22.70 | $22.70 | $22.24 | $22.24 | $22.05 | 657 |
2022-11-25 | $22.48 | $22.65 | $22.48 | $22.64 | $22.64 | 436 |
2022-11-23 | $22.71 | $22.77 | $22.71 | $22.77 | $22.77 | 762 |
2022-11-22 | $22.00 | $22.33 | $22.00 | $22.33 | $22.33 | 1,942 |
2022-11-21 | $22.45 | $22.46 | $22.06 | $22.10 | $22.10 | 1,370 |
2022-11-18 | $22.50 | $22.64 | $22.50 | $22.58 | $22.58 | 925 |
2022-11-17 | $22.63 | $22.77 | $22.63 | $22.77 | $22.77 | 696 |
2022-11-16 | $23.25 | $23.25 | $23.00 | $23.03 | $23.03 | 1,381 |
2022-11-15 | $23.50 | $24.00 | $23.50 | $23.67 | $23.67 | 2,627 |
2022-11-14 | $23.05 | $23.34 | $23.04 | $23.13 | $23.13 | 1,854 |
2022-11-11 | $22.44 | $23.42 | $22.44 | $23.42 | $23.42 | 885 |
2022-11-10 | $22.00 | $22.49 | $22.00 | $22.49 | $22.49 | 4,722 |
2022-11-09 | $21.04 | $21.04 | $20.72 | $20.72 | $20.72 | 529 |
2022-11-08 | $21.75 | $22.15 | $21.75 | $21.88 | $21.88 | 522 |
2022-11-07 | $22.14 | $22.14 | $21.55 | $21.79 | $21.79 | 1,592 |
2022-11-04 | $21.84 | $21.85 | $21.84 | $21.85 | $21.85 | 412 |
2022-11-03 | $21.60 | $21.87 | $21.58 | $21.58 | $21.58 | 1,811 |
2022-11-02 | $22.42 | $22.69 | $21.78 | $21.78 | $21.78 | 1,349 |
2022-11-01 | $23.36 | $23.36 | $22.65 | $22.65 | $22.65 | 861 |
2022-10-31 | $23.00 | $23.29 | $22.87 | $22.98 | $22.98 | 2,240 |
2022-10-28 | $22.73 | $23.11 | $22.73 | $23.11 | $23.11 | 1,075 |
2022-10-27 | $22.72 | $22.72 | $22.63 | $22.63 | $22.63 | 974 |
2022-10-26 | $23.03 | $23.40 | $22.77 | $22.77 | $22.77 | 4,652 |
2022-10-25 | $22.30 | $23.20 | $22.30 | $23.20 | $23.20 | 1,335 |
2022-10-24 | $22.20 | $22.35 | $22.16 | $22.35 | $22.35 | 918 |
2022-10-21 | $22.02 | $22.46 | $22.02 | $22.46 | $22.46 | 433 |
2022-10-20 | $21.87 | $22.21 | $21.85 | $21.85 | $21.85 | 882 |
2022-10-19 | $21.79 | $21.85 | $21.79 | $21.85 | $21.85 | 1,174 |
2022-10-18 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 304 |
2022-10-17 | $21.61 | $21.85 | $21.61 | $21.80 | $21.80 | 2,895 |
2022-10-14 | $22.09 | $22.09 | $20.89 | $20.89 | $20.89 | 2,563 |
2022-10-13 | $21.67 | $21.77 | $21.67 | $21.77 | $21.77 | 699 |
2022-10-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 312 |
2022-10-11 | $21.21 | $21.81 | $21.19 | $21.25 | $21.25 | 2,276 |
2022-10-10 | $21.82 | $21.82 | $21.33 | $21.48 | $21.48 | 1,669 |
2022-10-07 | $21.84 | $21.89 | $21.84 | $21.89 | $21.89 | 639 |
2022-10-06 | $23.04 | $23.48 | $23.04 | $23.08 | $23.08 | 2,460 |
2022-10-05 | $23.47 | $23.47 | $22.72 | $23.26 | $23.26 | 910 |
2022-10-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 417 |
2022-10-03 | $22.12 | $22.27 | $22.00 | $22.27 | $22.27 | 10,451 |
2022-09-30 | $22.31 | $22.31 | $22.12 | $22.12 | $22.12 | 412 |
2022-09-29 | $22.49 | $22.58 | $22.31 | $22.48 | $22.48 | 5,432 |
2022-09-28 | $22.89 | $23.57 | $22.89 | $23.57 | $23.57 | 7,213 |
2022-09-27 | $23.07 | $23.20 | $22.88 | $22.90 | $22.90 | 1,099 |
2022-09-26 | $23.11 | $23.18 | $22.73 | $22.73 | $22.73 | 1,915 |
2022-09-23 | $23.00 | $23.00 | $22.69 | $22.93 | $22.93 | 2,638 |
2022-09-22 | $23.53 | $23.53 | $23.46 | $23.46 | $23.46 | 714 |
2022-09-21 | $24.69 | $24.82 | $24.21 | $24.21 | $24.21 | 1,061 |
2022-09-20 | $24.98 | $25.09 | $24.66 | $24.66 | $24.66 | 869 |
2022-09-19 | $25.08 | $25.23 | $24.92 | $25.23 | $25.23 | 2,655 |
2022-09-16 | $25.13 | $25.13 | $24.99 | $25.13 | $25.13 | 884 |
2022-09-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 355 |
2022-09-14 | $25.35 | $25.74 | $25.35 | $25.74 | $25.74 | 10,322 |
2022-09-13 | $25.64 | $25.65 | $25.39 | $25.39 | $25.39 | 936 |
2022-09-12 | $26.50 | $26.68 | $26.33 | $26.68 | $26.68 | 2,769 |
2022-09-09 | $25.90 | $26.14 | $25.90 | $26.14 | $26.14 | 566 |
2022-09-08 | $25.01 | $25.28 | $25.01 | $25.28 | $25.28 | 2,032 |
2022-09-07 | $24.56 | $24.91 | $24.56 | $24.91 | $24.91 | 503 |
2022-09-06 | $24.59 | $24.59 | $24.39 | $24.39 | $24.39 | 2,243 |
2022-09-02 | $25.03 | $25.30 | $24.66 | $24.69 | $24.69 | 15,348 |
2022-09-01 | $25.00 | $25.03 | $24.92 | $24.98 | $24.98 | 807 |
2022-08-31 | $25.24 | $25.27 | $25.21 | $25.27 | $25.27 | 750 |
2022-08-30 | $25.98 | $26.02 | $25.23 | $25.38 | $25.38 | 9,361 |
2022-08-29 | $26.05 | $26.05 | $25.87 | $25.87 | $25.87 | 4,863 |
2022-08-26 | $26.10 | $26.11 | $26.06 | $26.06 | $26.06 | 1,150 |
2022-08-25 | $26.82 | $27.05 | $26.82 | $26.98 | $26.98 | 2,383 |
2022-08-24 | $26.24 | $26.67 | $26.24 | $26.54 | $26.54 | 2,791 |
2022-08-23 | $26.76 | $26.80 | $26.45 | $26.50 | $26.50 | 11,118 |
2022-08-22 | $26.64 | $27.26 | $26.34 | $26.34 | $26.34 | 3,021 |
2022-08-19 | $27.72 | $27.72 | $27.27 | $27.31 | $27.31 | 2,257 |
2022-08-18 | $28.74 | $28.74 | $28.13 | $28.20 | $28.20 | 1,782 |
2022-08-17 | $28.65 | $28.99 | $28.47 | $28.47 | $28.47 | 1,702 |
2022-08-16 | $29.10 | $29.55 | $28.98 | $29.29 | $29.29 | 3,409 |
2022-08-15 | $28.78 | $29.08 | $28.76 | $29.06 | $29.06 | 2,272 |
2022-08-12 | $28.44 | $28.86 | $28.44 | $28.86 | $28.86 | 1,688 |
2022-08-11 | $28.40 | $29.00 | $28.30 | $28.30 | $28.30 | 2,532 |
2022-08-10 | $27.96 | $28.34 | $27.96 | $28.34 | $28.34 | 739 |
2022-08-09 | $27.82 | $27.82 | $27.43 | $27.44 | $27.44 | 2,249 |
2022-08-08 | $28.83 | $28.84 | $28.23 | $28.23 | $28.23 | 2,351 |
2022-08-05 | $27.57 | $27.99 | $27.41 | $27.99 | $27.99 | 1,867 |
2022-08-04 | $28.00 | $28.07 | $27.90 | $28.06 | $28.06 | 2,567 |
2022-08-03 | $27.77 | $27.92 | $27.77 | $27.92 | $27.92 | 1,256 |
2022-08-02 | $27.28 | $27.28 | $26.92 | $26.92 | $26.92 | 1,896 |
2022-08-01 | $26.13 | $26.86 | $26.13 | $26.62 | $26.62 | 6,465 |
2022-07-29 | $25.95 | $26.46 | $25.95 | $26.46 | $26.46 | 1,934 |
2022-07-28 | $25.30 | $25.84 | $25.30 | $25.84 | $25.84 | 837 |
2022-07-27 | $24.96 | $25.49 | $24.96 | $25.48 | $25.48 | 2,895 |
2022-07-26 | $25.00 | $25.00 | $24.40 | $24.40 | $24.40 | 5,583 |
2022-07-25 | $25.30 | $25.38 | $25.10 | $25.23 | $25.23 | 3,585 |
2022-07-22 | $26.39 | $26.39 | $25.40 | $25.51 | $25.51 | 4,529 |
2022-07-21 | $26.00 | $26.38 | $25.96 | $26.38 | $26.38 | 909 |
2022-07-20 | $25.64 | $26.14 | $25.64 | $26.09 | $26.09 | 1,922 |
2022-07-19 | $24.78 | $25.28 | $24.78 | $25.28 | $25.28 | 5,125 |
2022-07-18 | $25.07 | $25.24 | $24.48 | $24.59 | $24.59 | 6,579 |
2022-07-15 | $24.31 | $24.39 | $24.26 | $24.39 | $24.39 | 1,049 |
2022-07-14 | $23.59 | $23.96 | $23.55 | $23.96 | $23.96 | 752 |
2022-07-13 | $23.43 | $24.08 | $23.43 | $24.08 | $24.08 | 1,300 |
2022-07-12 | $23.98 | $24.06 | $23.98 | $24.06 | $24.06 | 515 |
2022-07-11 | $24.26 | $24.26 | $23.88 | $23.88 | $23.88 | 1,378 |
2022-07-08 | $24.51 | $24.78 | $24.51 | $24.76 | $24.76 | 1,021 |
2022-07-07 | $24.61 | $24.73 | $24.61 | $24.73 | $24.73 | 1,182 |
2022-07-06 | $23.65 | $23.80 | $23.60 | $23.65 | $23.65 | 871 |
2022-07-05 | $22.67 | $23.58 | $22.67 | $23.58 | $23.58 | 2,557 |
2022-07-01 | $22.98 | $23.33 | $22.95 | $23.12 | $23.12 | 976 |
2022-06-30 | $23.13 | $23.13 | $22.42 | $22.86 | $22.86 | 929 |
2022-06-29 | $23.35 | $23.35 | $23.07 | $23.30 | $23.30 | 1,033 |
2022-06-28 | $24.50 | $24.65 | $23.51 | $23.51 | $23.51 | 1,263 |
2022-06-27 | $24.47 | $24.47 | $24.32 | $24.35 | $24.35 | 1,751 |
2022-06-24 | $24.24 | $24.67 | $24.24 | $24.67 | $24.60 | 1,246 |
2022-06-23 | $23.54 | $23.87 | $23.30 | $23.87 | $23.80 | 704 |
2022-06-22 | $23.12 | $24.01 | $23.12 | $23.60 | $23.53 | 969 |
2022-06-21 | $23.13 | $23.88 | $23.13 | $23.48 | $23.41 | 2,630 |
2022-06-17 | $22.46 | $22.71 | $22.19 | $22.71 | $22.65 | 1,267 |
2022-06-16 | $23.00 | $23.00 | $21.99 | $22.19 | $22.12 | 3,834 |
2022-06-15 | $22.84 | $23.71 | $22.84 | $23.42 | $23.36 | 2,604 |
2022-06-14 | $22.12 | $22.56 | $22.12 | $22.55 | $22.49 | 2,058 |
2022-06-13 | $23.00 | $23.00 | $22.24 | $22.30 | $22.24 | 4,247 |
2022-06-10 | $24.00 | $24.00 | $23.77 | $23.84 | $23.78 | 1,790 |
2022-06-09 | $25.22 | $25.25 | $24.76 | $24.76 | $24.69 | 791 |
2022-06-08 | $25.39 | $26.10 | $25.39 | $25.71 | $25.63 | 1,043 |
2022-06-07 | $25.19 | $25.76 | $25.19 | $25.75 | $25.67 | 1,477 |
2022-06-06 | $25.61 | $25.67 | $25.23 | $25.23 | $25.16 | 2,554 |
2022-06-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.14 | 512 |
2022-06-02 | $25.18 | $26.18 | $24.95 | $26.18 | $26.11 | 6,308 |
2022-06-01 | $25.94 | $25.94 | $25.18 | $25.18 | $25.11 | 763 |
2022-05-31 | $25.62 | $25.73 | $25.34 | $25.73 | $25.65 | 1,219 |
2022-05-27 | $25.24 | $25.72 | $25.24 | $25.72 | $25.65 | 1,433 |
2022-05-26 | $23.90 | $24.80 | $23.90 | $24.63 | $24.56 | 1,704 |
2022-05-25 | $22.77 | $23.68 | $22.77 | $23.55 | $23.49 | 2,481 |
2022-05-24 | $22.76 | $22.80 | $22.68 | $22.79 | $22.72 | 3,407 |
2022-05-23 | $23.37 | $23.81 | $23.37 | $23.81 | $23.74 | 1,856 |
2022-05-20 | $23.13 | $23.59 | $23.13 | $23.59 | $23.52 | 1,775 |
2022-05-19 | $23.98 | $24.26 | $23.98 | $24.12 | $24.05 | 1,776 |
2022-05-18 | $24.57 | $24.57 | $23.70 | $23.72 | $23.65 | 1,686 |
2022-05-17 | $24.72 | $24.96 | $24.59 | $24.96 | $24.89 | 1,286 |
2022-05-16 | $24.48 | $24.50 | $23.91 | $23.91 | $23.84 | 2,276 |
2022-05-13 | $24.01 | $24.68 | $24.01 | $24.43 | $24.36 | 3,759 |
2022-05-12 | $22.09 | $23.05 | $21.99 | $23.05 | $22.99 | 2,494 |
2022-05-11 | $23.75 | $24.11 | $22.69 | $22.69 | $22.62 | 6,346 |
2022-05-10 | $24.60 | $24.62 | $23.63 | $24.01 | $23.94 | 2,426 |
2022-05-09 | $25.11 | $25.13 | $24.03 | $24.03 | $23.96 | 4,176 |
2022-05-06 | $26.30 | $26.30 | $25.76 | $25.98 | $25.91 | 6,165 |
2022-05-05 | $27.69 | $27.69 | $26.45 | $26.52 | $26.44 | 1,662 |
2022-05-04 | $27.31 | $28.35 | $26.80 | $28.35 | $28.27 | 1,722 |
2022-05-03 | $27.28 | $27.34 | $27.28 | $27.34 | $27.26 | 914 |
2022-05-02 | $26.50 | $27.21 | $26.36 | $27.21 | $27.13 | 3,102 |
2022-04-29 | $27.30 | $27.93 | $26.64 | $26.64 | $26.57 | 2,079 |
2022-04-28 | $26.83 | $27.72 | $26.82 | $27.72 | $27.64 | 1,487 |
2022-04-27 | $27.42 | $27.46 | $26.96 | $26.99 | $26.92 | 1,813 |
2022-04-26 | $28.29 | $28.29 | $27.06 | $27.06 | $26.98 | 1,393 |
2022-04-25 | $27.95 | $28.50 | $27.95 | $28.50 | $28.42 | 4,318 |
2022-04-22 | $29.07 | $29.07 | $28.28 | $28.28 | $28.20 | 1,335 |
2022-04-21 | $30.35 | $30.37 | $28.90 | $28.91 | $28.83 | 2,584 |
2022-04-20 | $30.33 | $30.33 | $29.67 | $29.67 | $29.58 | 2,955 |
2022-04-19 | $30.57 | $30.74 | $30.57 | $30.74 | $30.65 | 3,037 |
2022-04-18 | $30.03 | $30.20 | $29.64 | $29.91 | $29.82 | 3,792 |
2022-04-14 | $31.06 | $31.06 | $30.22 | $30.22 | $30.13 | 3,405 |
2022-04-13 | $30.21 | $31.03 | $30.21 | $30.89 | $30.80 | 2,373 |
2022-04-12 | $30.35 | $30.35 | $29.87 | $30.03 | $29.95 | 1,217 |
2022-04-11 | $30.15 | $30.33 | $30.00 | $30.23 | $30.14 | 2,759 |
2022-04-08 | $31.26 | $31.26 | $30.72 | $30.72 | $30.63 | 3,169 |
2022-04-07 | $31.02 | $31.34 | $30.69 | $31.34 | $31.25 | 2,363 |
2022-04-06 | $31.70 | $31.74 | $31.58 | $31.58 | $31.49 | 26,853 |
2022-04-05 | $33.81 | $33.81 | $32.40 | $32.54 | $32.45 | 2,747 |
2022-04-04 | $33.32 | $33.84 | $33.21 | $33.84 | $33.74 | 2,103 |
2022-04-01 | $33.69 | $34.50 | $32.85 | $33.07 | $32.98 | 3,440 |
2022-03-31 | $34.07 | $34.07 | $33.42 | $33.42 | $33.32 | 5,164 |
2022-03-30 | $34.62 | $34.99 | $34.06 | $34.06 | $33.96 | 31,867 |
2022-03-29 | $34.65 | $35.49 | $34.22 | $34.87 | $34.77 | 4,655 |
2022-03-28 | $32.40 | $34.05 | $32.40 | $34.05 | $33.95 | 5,701 |
2022-03-25 | $32.43 | $32.62 | $32.12 | $32.40 | $32.31 | 1,371 |
2022-03-24 | $31.94 | $32.54 | $31.63 | $32.54 | $32.45 | 3,377 |
2022-03-23 | $31.83 | $32.43 | $31.65 | $31.89 | $31.80 | 1,749 |
2022-03-22 | $30.10 | $31.77 | $30.10 | $31.77 | $31.68 | 2,466 |
2022-03-21 | $30.92 | $30.92 | $30.22 | $30.43 | $30.35 | 5,496 |
2022-03-18 | $29.38 | $30.64 | $29.38 | $30.64 | $30.55 | 1,676 |
2022-03-17 | $28.55 | $29.58 | $28.55 | $29.58 | $29.50 | 3,177 |
2022-03-16 | $28.76 | $29.11 | $28.76 | $29.11 | $29.03 | 2,153 |
2022-03-15 | $26.85 | $27.56 | $26.85 | $27.56 | $27.48 | 3,050 |
2022-03-14 | $27.10 | $27.34 | $26.61 | $26.61 | $26.53 | 3,822 |
2022-03-11 | $28.33 | $28.33 | $27.34 | $27.34 | $27.26 | 1,159 |
2022-03-10 | $28.62 | $28.62 | $27.91 | $28.45 | $28.36 | 4,367 |
2022-03-09 | $28.65 | $29.02 | $28.64 | $28.88 | $28.80 | 3,083 |
2022-03-08 | $27.56 | $28.61 | $27.56 | $27.75 | $27.67 | 4,808 |
2022-03-07 | $28.82 | $29.28 | $27.66 | $27.66 | $27.58 | 5,017 |
2022-03-04 | $29.50 | $29.50 | $28.92 | $29.11 | $29.03 | 1,387 |
2022-03-03 | $30.30 | $30.30 | $30.00 | $30.05 | $29.96 | 2,026 |
2022-03-02 | $30.96 | $30.98 | $30.31 | $30.97 | $30.88 | 2,024 |
2022-03-01 | $31.50 | $31.62 | $30.85 | $30.88 | $30.79 | 2,002 |
2022-02-28 | $30.60 | $31.57 | $30.60 | $31.55 | $31.46 | 5,058 |
2022-02-25 | $30.81 | $31.01 | $30.73 | $31.01 | $30.92 | 8,307 |
2022-02-24 | $27.98 | $30.69 | $27.98 | $30.69 | $30.60 | 6,307 |
2022-02-23 | $30.83 | $30.83 | $29.00 | $29.00 | $28.92 | 4,460 |
2022-02-22 | $30.75 | $31.03 | $30.13 | $30.34 | $30.25 | 2,361 |
2022-02-18 | $31.80 | $31.80 | $31.00 | $31.30 | $31.21 | 2,476 |
2022-02-17 | $32.50 | $32.55 | $31.79 | $31.80 | $31.71 | 3,916 |
2022-02-16 | $32.88 | $33.10 | $32.61 | $32.99 | $32.90 | 4,001 |
2022-02-15 | $32.36 | $33.19 | $32.36 | $33.19 | $33.09 | 3,420 |
2022-02-14 | $31.82 | $32.24 | $31.49 | $31.69 | $31.60 | 3,361 |
2022-02-11 | $32.92 | $32.92 | $31.64 | $31.88 | $31.79 | 6,856 |
2022-02-10 | $33.24 | $33.70 | $32.70 | $32.85 | $32.76 | 8,355 |
2022-02-09 | $32.51 | $33.33 | $32.51 | $33.33 | $33.23 | 5,617 |
2022-02-08 | $31.37 | $32.15 | $31.37 | $32.15 | $32.06 | 3,297 |
2022-02-07 | $31.99 | $31.99 | $31.38 | $31.38 | $31.29 | 1,586 |
2022-02-04 | $31.47 | $31.85 | $31.17 | $31.66 | $31.57 | 2,337 |
2022-02-03 | $31.26 | $31.45 | $31.00 | $31.07 | $30.98 | 3,823 |
2022-02-02 | $33.48 | $33.48 | $32.11 | $32.32 | $32.22 | 4,285 |
2022-02-01 | $32.30 | $33.14 | $32.30 | $33.10 | $33.01 | 10,806 |
2022-01-31 | $31.27 | $32.47 | $31.17 | $32.47 | $32.38 | 2,193 |
2022-01-28 | $29.95 | $30.64 | $29.14 | $30.64 | $30.55 | 2,996 |
2022-01-27 | $31.29 | $31.29 | $29.78 | $29.85 | $29.76 | 3,019 |
2022-01-26 | $31.80 | $32.29 | $30.65 | $30.76 | $30.68 | 3,458 |
2022-01-25 | $31.08 | $31.35 | $30.50 | $30.87 | $30.78 | 4,949 |
2022-01-24 | $30.81 | $31.46 | $29.48 | $31.46 | $31.37 | 9,200 |
2022-01-21 | $32.82 | $32.82 | $32.00 | $32.06 | $31.97 | 5,977 |
2022-01-20 | $33.56 | $34.42 | $33.20 | $33.20 | $33.11 | 4,187 |
2022-01-19 | $34.20 | $34.34 | $33.74 | $33.74 | $33.65 | 7,387 |
2022-01-18 | $34.91 | $35.16 | $34.31 | $34.43 | $34.33 | 6,544 |
2022-01-14 | $34.99 | $35.76 | $34.99 | $35.66 | $35.56 | 4,340 |
2022-01-13 | $36.53 | $37.40 | $35.56 | $35.56 | $35.46 | 7,021 |
2022-01-12 | $37.20 | $37.20 | $36.77 | $36.89 | $36.79 | 2,229 |
2022-01-11 | $35.91 | $36.77 | $35.91 | $36.61 | $36.51 | 6,656 |
2022-01-10 | $35.96 | $36.09 | $34.90 | $36.09 | $35.99 | 9,462 |
2022-01-07 | $36.85 | $36.85 | $36.41 | $36.47 | $36.36 | 3,755 |
2022-01-06 | $36.45 | $36.82 | $35.64 | $36.39 | $36.29 | 8,449 |
2022-01-05 | $37.80 | $37.80 | $36.51 | $36.51 | $36.41 | 5,403 |
2022-01-04 | $38.74 | $38.74 | $37.61 | $37.97 | $37.86 | 5,023 |
2022-01-03 | $38.30 | $38.54 | $37.92 | $38.42 | $38.31 | 5,903 |
2021-12-31 | $38.03 | $40.30 | $37.61 | $37.61 | $37.51 | 7,743 |
2021-12-30 | $37.79 | $38.54 | $37.79 | $38.14 | $38.03 | 7,892 |
2021-12-29 | $38.48 | $38.48 | $37.50 | $37.81 | $37.70 | 5,105 |
2021-12-28 | $38.40 | $38.48 | $37.97 | $38.00 | $37.85 | 7,505 |
2021-12-27 | $38.00 | $38.43 | $37.99 | $38.36 | $38.20 | 11,045 |
2021-12-23 | $37.90 | $38.15 | $37.52 | $38.14 | $37.99 | 6,079 |
2021-12-22 | $37.38 | $37.88 | $37.38 | $37.70 | $37.55 | 5,393 |
2021-12-21 | $36.76 | $37.81 | $36.76 | $37.62 | $37.47 | 4,358 |
2021-12-20 | $36.65 | $36.67 | $36.09 | $36.49 | $36.34 | 5,850 |
2021-12-17 | $36.45 | $37.31 | $36.29 | $37.06 | $36.91 | 6,166 |
2021-12-16 | $37.83 | $37.83 | $36.45 | $36.64 | $36.49 | 8,409 |
2021-12-15 | $36.90 | $37.55 | $36.12 | $37.55 | $37.40 | 5,101 |
2021-12-14 | $36.41 | $37.31 | $36.40 | $36.88 | $36.73 | 6,479 |
2021-12-13 | $37.89 | $37.96 | $36.85 | $36.99 | $36.84 | 9,868 |
2021-12-10 | $38.68 | $38.68 | $37.58 | $38.15 | $37.99 | 7,878 |
2021-12-09 | $39.57 | $39.57 | $38.21 | $38.23 | $38.08 | 6,018 |
2021-12-08 | $38.77 | $39.44 | $38.66 | $39.31 | $39.15 | 7,186 |
2021-12-07 | $37.80 | $39.03 | $37.80 | $38.92 | $38.76 | 19,579 |
2021-12-06 | $37.11 | $37.82 | $36.48 | $37.60 | $37.44 | 9,127 |
2021-12-03 | $38.73 | $38.73 | $36.75 | $37.39 | $37.24 | 9,756 |
2021-12-02 | $38.13 | $38.79 | $38.01 | $38.53 | $38.37 | 11,203 |
2021-12-01 | $40.47 | $40.47 | $38.27 | $38.27 | $38.12 | 13,156 |
2021-11-30 | $40.73 | $40.73 | $39.61 | $39.90 | $39.73 | 18,069 |
2021-11-29 | $40.81 | $40.85 | $40.45 | $40.75 | $40.59 | 4,363 |
2021-11-26 | $40.12 | $40.45 | $39.93 | $40.19 | $40.02 | 6,274 |
2021-11-24 | $40.79 | $41.14 | $40.79 | $41.06 | $40.90 | 8,809 |
2021-11-23 | $41.79 | $41.79 | $40.27 | $40.88 | $40.71 | 7,150 |
2021-11-22 | $42.07 | $42.30 | $41.31 | $41.50 | $41.33 | 10,799 |
2021-11-19 | $41.62 | $41.74 | $41.55 | $41.69 | $41.52 | 9,548 |
2021-11-18 | $41.83 | $41.83 | $41.23 | $41.47 | $41.30 | 4,515 |
2021-11-17 | $41.93 | $42.09 | $41.64 | $41.64 | $41.47 | 4,788 |
2021-11-16 | $41.91 | $42.02 | $41.61 | $41.92 | $41.75 | 3,312 |
2021-11-15 | $42.00 | $42.00 | $41.57 | $41.81 | $41.64 | 8,601 |
2021-11-12 | $41.43 | $41.69 | $41.29 | $41.69 | $41.52 | 6,924 |
2021-11-11 | $41.52 | $41.52 | $40.95 | $41.11 | $40.94 | 8,929 |
2021-11-10 | $41.39 | $41.78 | $40.49 | $40.87 | $40.70 | 16,835 |
2021-11-09 | $43.00 | $43.00 | $41.71 | $41.85 | $41.68 | 15,297 |
2021-11-08 | $42.34 | $43.09 | $42.34 | $42.90 | $42.73 | 22,437 |
2021-11-05 | $42.45 | $42.57 | $42.12 | $42.25 | $42.08 | 8,147 |
2021-11-04 | $42.09 | $42.25 | $41.86 | $42.17 | $42.00 | 10,019 |
2021-11-03 | $41.43 | $41.95 | $41.34 | $41.95 | $41.78 | 8,046 |
2021-11-02 | $41.32 | $41.32 | $41.00 | $41.19 | $41.03 | 7,835 |
2021-11-01 | $40.50 | $41.08 | $40.29 | $41.08 | $40.91 | 5,295 |
2021-10-29 | $39.99 | $40.24 | $39.92 | $40.24 | $40.08 | 7,060 |
2021-10-28 | $39.72 | $40.18 | $39.70 | $40.18 | $40.01 | 9,085 |
2021-10-27 | $39.81 | $39.99 | $39.47 | $39.48 | $39.32 | 8,403 |
2021-10-26 | $40.00 | $40.36 | $39.64 | $39.82 | $39.66 | 24,653 |
2021-10-25 | $39.19 | $39.88 | $39.00 | $39.77 | $39.61 | 10,640 |
2021-10-22 | $39.50 | $39.50 | $38.88 | $39.01 | $38.85 | 8,410 |
2021-10-21 | $39.45 | $39.86 | $39.45 | $39.70 | $39.54 | 4,332 |
2021-10-20 | $39.58 | $39.68 | $39.52 | $39.53 | $39.37 | 3,805 |
2021-10-19 | $39.52 | $39.68 | $39.45 | $39.58 | $39.42 | 5,111 |
2021-10-18 | $38.93 | $39.38 | $38.83 | $39.35 | $39.19 | 7,460 |
2021-10-15 | $38.75 | $38.86 | $38.72 | $38.82 | $38.66 | 5,434 |
2021-10-14 | $38.39 | $38.57 | $38.28 | $38.55 | $38.39 | 2,512 |
2021-10-13 | $37.68 | $38.00 | $37.68 | $37.97 | $37.82 | 4,071 |
2021-10-12 | $37.92 | $37.92 | $37.60 | $37.66 | $37.51 | 4,145 |
2021-10-11 | $37.50 | $38.17 | $37.50 | $37.64 | $37.49 | 6,968 |
2021-10-08 | $38.06 | $38.08 | $37.77 | $37.77 | $37.61 | 4,214 |
2021-10-07 | $37.86 | $38.24 | $37.86 | $37.98 | $37.82 | 7,118 |
2021-10-06 | $37.00 | $37.38 | $36.85 | $37.38 | $37.23 | 5,658 |
2021-10-05 | $37.40 | $37.53 | $37.33 | $37.34 | $37.19 | 5,766 |
2021-10-04 | $37.79 | $37.79 | $36.81 | $36.87 | $36.72 | 10,362 |
2021-10-01 | $37.98 | $37.99 | $37.31 | $37.85 | $37.70 | 11,130 |
2021-09-30 | $37.76 | $37.76 | $37.37 | $37.67 | $37.51 | 4,558 |
2021-09-29 | $38.10 | $38.27 | $37.53 | $37.53 | $37.38 | 4,992 |
2021-09-28 | $38.85 | $38.85 | $37.91 | $37.94 | $37.78 | 11,728 |
2021-09-27 | $39.00 | $39.36 | $39.00 | $39.18 | $39.02 | 3,815 |
2021-09-24 | $39.18 | $39.21 | $39.07 | $39.21 | $39.05 | 4,225 |
2021-09-23 | $39.05 | $39.49 | $39.05 | $39.41 | $39.25 | 6,343 |
2021-09-22 | $38.28 | $39.02 | $38.28 | $38.84 | $38.68 | 11,986 |
2021-09-21 | $38.52 | $38.52 | $38.10 | $38.21 | $38.06 | 7,343 |
2021-09-20 | $38.59 | $38.69 | $37.69 | $38.19 | $38.03 | 13,478 |
2021-09-17 | $39.81 | $39.84 | $39.31 | $39.54 | $39.38 | 9,784 |
2021-09-16 | $39.61 | $39.78 | $39.41 | $39.70 | $39.54 | 7,886 |
2021-09-15 | $39.28 | $39.63 | $38.96 | $39.63 | $39.47 | 9,952 |
2021-09-14 | $39.82 | $39.85 | $39.26 | $39.36 | $39.20 | 14,922 |
2021-09-13 | $39.78 | $39.78 | $39.31 | $39.73 | $39.57 | 8,202 |
2021-09-10 | $40.33 | $40.33 | $39.64 | $39.64 | $39.48 | 4,081 |
2021-09-09 | $39.82 | $40.17 | $39.75 | $40.05 | $39.89 | 3,833 |
2021-09-08 | $40.00 | $40.00 | $39.60 | $39.91 | $39.75 | 11,710 |
2021-09-07 | $40.21 | $40.55 | $40.18 | $40.40 | $40.23 | 6,972 |
2021-09-03 | $40.22 | $40.31 | $39.95 | $40.09 | $39.93 | 19,171 |
2021-09-02 | $40.18 | $40.48 | $40.12 | $40.19 | $40.03 | 4,538 |
2021-09-01 | $40.49 | $40.62 | $39.99 | $40.08 | $39.92 | 12,508 |
2021-08-31 | $39.82 | $40.27 | $39.82 | $40.27 | $40.11 | 5,848 |
2021-08-30 | $39.56 | $40.00 | $39.47 | $39.79 | $39.63 | 11,137 |
2021-08-27 | $39.33 | $39.50 | $39.19 | $39.47 | $39.31 | 9,812 |
2021-08-26 | $39.26 | $39.79 | $39.04 | $39.04 | $38.88 | 21,433 |
2021-08-25 | $39.86 | $40.00 | $39.42 | $39.42 | $39.26 | 19,349 |
2021-08-24 | $38.67 | $39.86 | $38.50 | $39.65 | $39.49 | 11,482 |
2021-08-23 | $37.63 | $38.52 | $37.63 | $38.41 | $38.25 | 8,833 |
2021-08-20 | $36.93 | $37.40 | $36.93 | $37.40 | $37.25 | 4,777 |
2021-08-19 | $37.27 | $37.27 | $36.80 | $36.80 | $36.65 | 9,250 |
2021-08-18 | $37.74 | $38.00 | $37.59 | $37.60 | $37.45 | 4,079 |
2021-08-17 | $38.00 | $38.00 | $37.01 | $37.69 | $37.54 | 9,156 |
2021-08-16 | $38.17 | $38.17 | $37.43 | $38.10 | $37.95 | 8,358 |
2021-08-13 | $38.38 | $38.43 | $38.35 | $38.35 | $38.19 | 2,448 |
2021-08-12 | $38.17 | $38.48 | $38.06 | $38.48 | $38.32 | 6,255 |
2021-08-11 | $38.45 | $38.61 | $37.96 | $38.19 | $38.04 | 17,191 |
2021-08-10 | $39.25 | $39.35 | $38.67 | $38.67 | $38.51 | 7,633 |
2021-08-09 | $38.33 | $39.14 | $38.33 | $39.02 | $38.86 | 7,576 |
2021-08-06 | $38.69 | $38.69 | $38.20 | $38.34 | $38.18 | 7,213 |
2021-08-05 | $37.98 | $38.68 | $37.98 | $38.58 | $38.43 | 13,621 |
2021-08-04 | $37.98 | $38.21 | $37.87 | $37.98 | $37.83 | 15,604 |
2021-08-03 | $38.12 | $38.12 | $37.49 | $38.04 | $37.89 | 10,891 |
2021-08-02 | $38.05 | $38.27 | $37.94 | $37.94 | $37.79 | 5,364 |
2021-07-30 | $37.59 | $38.14 | $37.59 | $37.84 | $37.69 | 17,453 |
2021-07-29 | $38.42 | $38.56 | $38.15 | $38.15 | $38.00 | 5,596 |
2021-07-28 | $37.87 | $38.32 | $37.73 | $38.15 | $38.00 | 7,699 |
2021-07-27 | $38.51 | $38.51 | $36.98 | $37.77 | $37.62 | 7,979 |
2021-07-26 | $38.51 | $38.60 | $38.07 | $38.45 | $38.30 | 20,956 |
2021-07-23 | $37.75 | $38.05 | $37.62 | $38.03 | $37.87 | 11,864 |
2021-07-22 | $38.16 | $38.16 | $37.80 | $37.92 | $37.77 | 5,601 |
2021-07-21 | $38.12 | $38.44 | $38.10 | $38.18 | $38.03 | 7,711 |
2021-07-20 | $36.69 | $37.95 | $36.67 | $37.75 | $37.60 | 5,531 |
2021-07-19 | $36.10 | $36.53 | $35.69 | $36.52 | $36.37 | 21,863 |
2021-07-16 | $37.15 | $37.48 | $36.72 | $36.72 | $36.57 | 17,817 |
2021-07-15 | $37.16 | $37.46 | $36.65 | $37.15 | $37.00 | 16,617 |
2021-07-14 | $38.32 | $38.47 | $37.32 | $37.32 | $37.17 | 24,300 |
2021-07-13 | $38.62 | $38.65 | $38.17 | $38.18 | $38.03 | 13,970 |
2021-07-12 | $38.88 | $39.00 | $38.59 | $38.72 | $38.56 | 15,627 |
2021-07-09 | $38.77 | $38.91 | $38.51 | $38.80 | $38.64 | 9,564 |
2021-07-08 | $37.61 | $38.66 | $37.13 | $38.38 | $38.22 | 27,450 |
2021-07-07 | $39.20 | $39.20 | $38.07 | $38.52 | $38.36 | 25,795 |
2021-07-06 | $39.52 | $39.73 | $39.15 | $39.15 | $38.99 | 18,691 |
2021-07-02 | $39.66 | $39.81 | $39.09 | $39.46 | $39.30 | 59,307 |
2021-07-01 | $40.23 | $40.23 | $39.29 | $39.50 | $39.34 | 11,882 |
2021-06-30 | $39.95 | $40.14 | $39.64 | $39.97 | $39.80 | 18,743 |
2021-06-29 | $39.75 | $40.19 | $39.65 | $39.67 | $39.51 | 17,026 |
2021-06-28 | $39.77 | $40.10 | $39.45 | $39.98 | $39.81 | 51,405 |
2021-06-25 | $39.46 | $39.46 | $38.93 | $39.14 | $38.98 | 29,287 |
2021-06-24 | $39.47 | $39.47 | $39.16 | $39.18 | $39.02 | 13,680 |
2021-06-23 | $38.99 | $39.57 | $38.84 | $39.07 | $38.91 | 48,873 |
2021-06-22 | $38.50 | $38.61 | $37.91 | $38.60 | $38.44 | 18,694 |
2021-06-21 | $38.56 | $38.56 | $37.93 | $38.14 | $37.99 | 38,459 |
2021-06-18 | $38.52 | $38.87 | $38.11 | $38.46 | $38.25 | 27,525 |
2021-06-17 | $37.68 | $39.00 | $37.68 | $38.65 | $38.44 | 38,738 |
2021-06-16 | $38.42 | $38.42 | $37.47 | $38.05 | $37.85 | 12,760 |
2021-06-15 | $39.04 | $39.04 | $38.17 | $38.17 | $37.97 | 25,828 |
2021-06-14 | $38.69 | $38.84 | $38.24 | $38.62 | $38.41 | 31,190 |
2021-06-11 | $37.94 | $38.14 | $37.50 | $38.14 | $37.93 | 16,691 |
2021-06-10 | $38.32 | $38.49 | $37.27 | $37.39 | $37.19 | 32,218 |
2021-06-09 | $39.16 | $39.16 | $38.16 | $38.32 | $38.11 | 45,480 |
2021-06-08 | $39.62 | $39.68 | $38.12 | $38.80 | $38.59 | 50,311 |
2021-06-07 | $38.20 | $39.00 | $37.69 | $38.71 | $38.50 | 70,963 |
2021-06-04 | $38.00 | $38.60 | $37.06 | $37.30 | $37.10 | 43,241 |
2021-06-03 | $38.63 | $40.46 | $35.58 | $37.42 | $37.22 | 67,607 |
2021-06-02 | $35.24 | $41.25 | $35.23 | $40.04 | $39.82 | 84,948 |
2021-06-01 | $34.21 | $34.68 | $33.83 | $34.51 | $34.32 | 20,781 |
2021-05-28 | $34.11 | $35.17 | $33.10 | $33.17 | $32.99 | 38,501 |
2021-05-27 | $32.09 | $33.60 | $31.76 | $33.42 | $33.24 | 21,771 |
2021-05-26 | $31.00 | $31.97 | $31.00 | $31.94 | $31.76 | 10,266 |
2021-05-25 | $30.02 | $30.94 | $30.02 | $30.84 | $30.67 | 5,919 |
2021-05-24 | $29.62 | $30.07 | $29.26 | $29.96 | $29.80 | 8,616 |
2021-05-21 | $29.59 | $29.59 | $29.18 | $29.18 | $29.02 | 3,301 |
2021-05-20 | $29.17 | $29.30 | $29.08 | $29.30 | $29.14 | 4,343 |
2021-05-19 | $28.60 | $28.76 | $28.47 | $28.76 | $28.60 | 4,047 |
2021-05-18 | $29.18 | $29.63 | $29.18 | $29.36 | $29.20 | 3,098 |
2021-05-17 | $28.98 | $29.26 | $27.74 | $29.26 | $29.10 | 12,043 |
2021-05-14 | $28.70 | $29.04 | $28.56 | $29.01 | $28.85 | 2,765 |
2021-05-13 | $28.17 | $28.59 | $27.95 | $28.30 | $28.15 | 15,535 |
2021-05-12 | $28.61 | $28.72 | $27.95 | $27.98 | $27.83 | 6,769 |
2021-05-11 | $28.01 | $28.88 | $28.01 | $28.84 | $28.68 | 4,051 |
2021-05-10 | $29.32 | $29.45 | $28.70 | $28.70 | $28.54 | 14,141 |
2021-05-07 | $29.39 | $29.76 | $29.38 | $29.52 | $29.36 | 4,347 |
2021-05-06 | $29.03 | $29.19 | $28.86 | $29.11 | $28.95 | 5,348 |
2021-05-05 | $29.47 | $29.61 | $29.21 | $29.28 | $29.12 | 3,984 |
2021-05-04 | $30.03 | $30.03 | $29.04 | $29.49 | $29.33 | 7,822 |
2021-05-03 | $31.00 | $31.00 | $30.12 | $30.15 | $29.98 | 5,880 |
2021-04-30 | $30.84 | $30.84 | $30.52 | $30.57 | $30.40 | 3,489 |
2021-04-29 | $31.50 | $31.50 | $30.55 | $30.69 | $30.52 | 65,924 |
2021-04-28 | $31.13 | $31.20 | $31.01 | $31.06 | $30.89 | 4,261 |
2021-04-27 | $31.29 | $31.40 | $31.12 | $31.13 | $30.97 | 3,646 |
2021-04-26 | $30.53 | $31.31 | $30.53 | $31.17 | $31.00 | 9,289 |
2021-04-23 | $30.25 | $30.40 | $30.11 | $30.32 | $30.16 | 11,210 |
2021-04-22 | $29.86 | $30.40 | $29.78 | $29.83 | $29.67 | 9,525 |
2021-04-21 | $29.72 | $30.11 | $29.29 | $30.11 | $29.95 | 14,127 |
2021-04-20 | $30.30 | $30.30 | $29.51 | $29.68 | $29.52 | 5,305 |
2021-04-19 | $30.15 | $30.38 | $30.00 | $30.11 | $29.95 | 5,528 |
2021-04-16 | $30.18 | $30.41 | $30.18 | $30.26 | $30.09 | 10,810 |
2021-04-15 | $30.69 | $30.69 | $30.32 | $30.40 | $30.23 | 9,687 |
2021-04-14 | $30.74 | $30.85 | $30.35 | $30.43 | $30.26 | 10,583 |
2021-04-13 | $30.24 | $30.60 | $30.17 | $30.59 | $30.43 | 7,083 |
2021-04-12 | $30.26 | $30.41 | $29.89 | $30.02 | $29.85 | 18,617 |
2021-04-09 | $30.37 | $30.50 | $30.35 | $30.49 | $30.33 | 5,152 |
2021-04-08 | $30.66 | $30.66 | $30.32 | $30.49 | $30.32 | 112,904 |
2021-04-07 | $30.67 | $30.70 | $30.31 | $30.31 | $30.14 | 6,726 |
2021-04-06 | $30.57 | $30.76 | $30.50 | $30.67 | $30.50 | 23,241 |
2021-04-05 | $30.65 | $31.01 | $30.32 | $30.85 | $30.68 | 13,653 |
2021-04-01 | $30.39 | $30.41 | $30.04 | $30.18 | $30.02 | 10,606 |
2021-03-31 | $29.80 | $30.16 | $29.80 | $30.00 | $29.84 | 18,313 |
2021-03-30 | $29.19 | $29.62 | $28.98 | $29.52 | $29.36 | 4,508 |
2021-03-29 | $29.32 | $29.60 | $29.00 | $29.23 | $29.07 | 11,973 |
2021-03-26 | $29.70 | $29.90 | $28.80 | $29.41 | $29.25 | 8,989 |
2021-03-25 | $28.35 | $29.64 | $28.21 | $29.63 | $29.47 | 7,057 |
2021-03-24 | $30.18 | $30.18 | $28.44 | $28.44 | $28.28 | 17,840 |
2021-03-23 | $31.39 | $31.39 | $30.01 | $30.11 | $29.95 | 13,729 |
2021-03-22 | $31.54 | $31.54 | $30.90 | $31.00 | $30.83 | 5,482 |
2021-03-19 | $31.19 | $31.37 | $30.61 | $31.28 | $31.10 | 10,112 |
2021-03-18 | $32.20 | $32.24 | $31.01 | $31.11 | $30.94 | 14,074 |
2021-03-17 | $32.11 | $32.42 | $31.58 | $32.27 | $32.09 | 22,960 |
2021-03-16 | $33.49 | $33.68 | $32.00 | $32.23 | $32.05 | 22,926 |
2021-03-15 | $32.76 | $32.98 | $32.43 | $32.98 | $32.80 | 24,978 |
2021-03-12 | $31.75 | $32.23 | $31.28 | $32.12 | $31.95 | 13,517 |
2021-03-11 | $31.59 | $31.76 | $31.20 | $31.76 | $31.59 | 9,916 |
2021-03-10 | $31.00 | $32.20 | $30.03 | $30.87 | $30.70 | 22,584 |
2021-03-09 | $29.57 | $30.83 | $29.57 | $30.81 | $30.64 | 14,127 |
2021-03-08 | $28.90 | $29.36 | $28.50 | $28.67 | $28.51 | 8,765 |
2021-03-05 | $28.51 | $28.55 | $27.14 | $28.46 | $28.31 | 86,529 |
2021-03-04 | $28.43 | $29.08 | $27.87 | $28.42 | $28.27 | 11,636 |
2021-03-03 | $30.07 | $30.07 | $29.20 | $29.23 | $29.07 | 12,720 |
2021-03-02 | $30.86 | $30.86 | $29.92 | $29.92 | $29.76 | 8,373 |
2021-03-01 | $30.42 | $30.50 | $30.00 | $30.48 | $30.31 | 8,545 |
2021-02-26 | $29.74 | $29.87 | $29.13 | $29.49 | $29.33 | 13,848 |
2021-02-25 | $30.94 | $31.35 | $29.26 | $29.51 | $29.34 | 17,992 |
2021-02-24 | $29.92 | $30.73 | $29.67 | $30.73 | $30.56 | 9,835 |
2021-02-23 | $29.78 | $29.98 | $28.26 | $29.89 | $29.73 | 24,687 |
2021-02-22 | $30.83 | $30.83 | $30.07 | $30.10 | $29.93 | 13,848 |
2021-02-19 | $30.75 | $30.85 | $30.59 | $30.66 | $30.49 | 6,193 |
2021-02-18 | $30.51 | $30.86 | $30.35 | $30.54 | $30.38 | 9,628 |
2021-02-17 | $31.46 | $31.46 | $30.64 | $31.07 | $30.90 | 15,089 |
2021-02-16 | $31.73 | $31.84 | $31.41 | $31.49 | $31.32 | 14,958 |
2021-02-12 | $32.13 | $32.13 | $31.15 | $31.41 | $31.24 | 15,687 |
2021-02-11 | $32.35 | $32.35 | $31.40 | $31.55 | $31.38 | 24,280 |
2021-02-10 | $31.96 | $32.13 | $31.27 | $31.92 | $31.75 | 16,438 |
2021-02-09 | $32.01 | $32.01 | $31.24 | $31.49 | $31.32 | 13,420 |
2021-02-08 | $31.40 | $31.40 | $31.00 | $31.31 | $31.14 | 12,609 |
2021-02-05 | $30.78 | $30.91 | $30.61 | $30.77 | $30.60 | 15,358 |
2021-02-04 | $30.78 | $30.78 | $30.37 | $30.60 | $30.43 | 15,428 |
2021-02-03 | $30.22 | $30.45 | $30.14 | $30.28 | $30.12 | 7,278 |
2021-02-02 | $29.78 | $30.02 | $29.69 | $29.95 | $29.78 | 6,370 |
2021-02-01 | $29.11 | $29.52 | $28.92 | $29.51 | $29.35 | 8,109 |
2021-01-29 | $29.51 | $29.51 | $28.72 | $28.97 | $28.82 | 13,865 |
2021-01-28 | $29.53 | $29.78 | $29.48 | $29.51 | $29.35 | 5,458 |
2021-01-27 | $29.89 | $29.89 | $29.17 | $29.27 | $29.11 | 7,570 |
2021-01-26 | $29.98 | $30.00 | $29.77 | $29.80 | $29.63 | 13,739 |
2021-01-25 | $30.00 | $30.00 | $29.00 | $29.67 | $29.51 | 11,702 |
2021-01-22 | $29.23 | $29.45 | $29.20 | $29.44 | $29.28 | 9,887 |
2021-01-21 | $29.40 | $29.64 | $29.30 | $29.45 | $29.29 | 14,293 |
2021-01-20 | $29.40 | $29.48 | $29.20 | $29.40 | $29.24 | 12,811 |
2021-01-19 | $29.41 | $29.41 | $28.65 | $28.88 | $28.73 | 6,677 |
2021-01-15 | $29.06 | $29.07 | $28.59 | $28.61 | $28.45 | 12,864 |
2021-01-14 | $29.05 | $29.23 | $29.00 | $29.05 | $28.89 | 12,670 |
2021-01-13 | $28.64 | $28.89 | $28.50 | $28.82 | $28.67 | 12,526 |
2021-01-12 | $28.41 | $28.66 | $28.39 | $28.62 | $28.47 | 6,983 |
2021-01-11 | $29.45 | $29.45 | $28.31 | $28.32 | $28.17 | 10,762 |
2021-01-08 | $28.85 | $28.85 | $28.46 | $28.70 | $28.54 | 11,109 |
2021-01-07 | $28.08 | $29.26 | $28.08 | $28.43 | $28.28 | 36,755 |
2021-01-06 | $27.84 | $28.17 | $27.74 | $27.75 | $27.60 | 3,957 |
2021-01-05 | $27.63 | $27.94 | $27.63 | $27.89 | $27.74 | 4,175 |
2021-01-04 | $27.95 | $27.95 | $27.35 | $27.53 | $27.38 | 5,396 |
2020-12-31 | $27.82 | $27.82 | $27.72 | $27.76 | $27.61 | 7,656 |
2020-12-30 | $27.83 | $27.95 | $27.81 | $27.92 | $27.77 | 8,569 |
2020-12-29 | $28.00 | $28.00 | $27.72 | $27.75 | $27.60 | 23,386 |
2020-12-28 | $28.00 | $28.10 | $27.77 | $27.77 | $27.62 | 3,563 |
2020-12-24 | $28.17 | $28.17 | $27.70 | $27.73 | $27.55 | 5,605 |
2020-12-23 | $27.77 | $28.01 | $27.77 | $27.92 | $27.74 | 4,177 |
2020-12-22 | $28.00 | $28.00 | $27.64 | $27.84 | $27.66 | 5,972 |
2020-12-21 | $27.58 | $28.06 | $27.44 | $27.95 | $27.77 | 8,912 |
2020-12-18 | $28.49 | $28.49 | $27.87 | $28.07 | $27.88 | 9,238 |
2020-12-17 | $28.34 | $28.34 | $28.11 | $28.23 | $28.04 | 5,269 |
2020-12-16 | $28.02 | $28.16 | $27.75 | $28.11 | $27.92 | 4,084 |
2020-12-15 | $28.03 | $28.03 | $27.84 | $27.98 | $27.79 | 6,123 |
2020-12-14 | $28.13 | $28.13 | $27.81 | $27.81 | $27.62 | 9,849 |
2020-12-11 | $28.00 | $28.01 | $27.81 | $27.90 | $27.71 | 9,312 |
2020-12-10 | $27.51 | $28.11 | $27.51 | $27.97 | $27.79 | 5,352 |
2020-12-09 | $28.60 | $28.60 | $27.60 | $27.74 | $27.56 | 8,152 |
2020-12-08 | $28.11 | $28.45 | $28.11 | $28.44 | $28.26 | 5,474 |
2020-12-07 | $27.98 | $28.45 | $27.98 | $28.19 | $28.01 | 13,017 |
2020-12-04 | $27.86 | $27.86 | $27.75 | $27.83 | $27.65 | 10,498 |
2020-12-03 | $27.88 | $27.91 | $27.63 | $27.82 | $27.64 | 37,981 |
2020-12-02 | $29.05 | $29.05 | $26.74 | $27.36 | $27.18 | 7,215 |
2020-12-01 | $27.50 | $27.50 | $27.09 | $27.14 | $26.97 | 6,780 |
2020-11-30 | $27.90 | $27.90 | $26.85 | $27.12 | $26.94 | 15,118 |
2020-11-27 | $27.11 | $27.20 | $27.04 | $27.10 | $26.92 | 1,686 |
2020-11-25 | $26.40 | $26.82 | $26.35 | $26.80 | $26.63 | 2,192 |
2020-11-24 | $25.80 | $26.39 | $25.80 | $26.37 | $26.20 | 2,267 |
2020-11-23 | $25.50 | $25.69 | $25.50 | $25.65 | $25.48 | 3,343 |
2020-11-20 | $25.26 | $25.31 | $25.17 | $25.17 | $25.01 | 944 |
2020-11-19 | $25.00 | $25.27 | $25.00 | $25.27 | $25.11 | 649 |
2020-11-18 | $25.04 | $25.26 | $25.04 | $25.04 | $24.88 | 2,772 |
2020-11-17 | $25.04 | $25.04 | $24.88 | $24.96 | $24.79 | 1,130 |
2020-11-16 | $24.57 | $24.73 | $24.57 | $24.73 | $24.56 | 932 |
2020-11-13 | $24.17 | $24.32 | $24.17 | $24.32 | $24.16 | 1,613 |
2020-11-12 | $24.11 | $24.11 | $24.04 | $24.04 | $23.88 | 576 |
2020-11-11 | $24.14 | $24.33 | $24.14 | $24.25 | $24.09 | 2,983 |
2020-11-10 | $24.41 | $24.41 | $23.99 | $23.99 | $23.84 | 2,464 |
2020-11-09 | $24.98 | $25.22 | $24.63 | $24.63 | $24.47 | 25,824 |
2020-11-06 | $24.01 | $24.34 | $24.01 | $24.34 | $24.18 | 5,411 |
2020-11-05 | $23.98 | $24.13 | $23.98 | $24.13 | $23.97 | 1,730 |
2020-11-04 | $23.33 | $23.43 | $23.33 | $23.37 | $23.21 | 2,350 |
2020-11-03 | $22.78 | $22.94 | $22.78 | $22.92 | $22.77 | 1,644 |
2020-11-02 | $22.54 | $22.54 | $22.27 | $22.41 | $22.26 | 1,806 |
2020-10-30 | $22.60 | $22.60 | $22.09 | $22.27 | $22.12 | 2,877 |
2020-10-29 | $22.89 | $23.11 | $22.89 | $23.04 | $22.89 | 3,731 |
2020-10-28 | $23.13 | $23.13 | $22.65 | $22.65 | $22.51 | 12,034 |
2020-10-27 | $23.59 | $23.63 | $23.53 | $23.57 | $23.41 | 2,162 |
2020-10-26 | $23.92 | $23.95 | $23.29 | $23.56 | $23.40 | 5,006 |
2020-10-23 | $23.80 | $24.02 | $23.80 | $24.01 | $23.86 | 2,584 |
2020-10-22 | $23.92 | $24.00 | $23.89 | $24.00 | $23.84 | 1,549 |
2020-10-21 | $23.84 | $23.94 | $23.78 | $23.78 | $23.62 | 1,499 |
2020-10-20 | $24.02 | $24.02 | $24.02 | $24.02 | $23.86 | 795 |
2020-10-19 | $24.45 | $24.45 | $23.99 | $23.99 | $23.83 | 2,146 |
2020-10-16 | $24.47 | $24.51 | $24.25 | $24.25 | $24.09 | 3,169 |
2020-10-15 | $23.97 | $24.32 | $23.97 | $24.27 | $24.11 | 3,348 |
2020-10-14 | $24.66 | $24.69 | $24.39 | $24.41 | $24.25 | 2,513 |
2020-10-13 | $24.53 | $24.62 | $24.43 | $24.53 | $24.37 | 3,422 |
2020-10-12 | $24.72 | $24.72 | $24.27 | $24.56 | $24.39 | 4,906 |
2020-10-09 | $24.12 | $24.22 | $24.12 | $24.18 | $24.02 | 5,715 |
2020-10-08 | $23.89 | $23.97 | $23.81 | $23.94 | $23.78 | 1,901 |
2020-10-07 | $23.64 | $23.80 | $23.54 | $23.80 | $23.64 | 2,861 |
2020-10-06 | $23.76 | $23.81 | $23.19 | $23.24 | $23.09 | 13,956 |
2020-10-05 | $23.43 | $23.66 | $23.38 | $23.66 | $23.51 | 3,771 |
2020-10-02 | $22.82 | $23.38 | $22.82 | $23.23 | $23.08 | 3,373 |
2020-10-01 | $23.30 | $23.48 | $23.30 | $23.48 | $23.33 | 2,447 |
2020-09-30 | $23.05 | $23.36 | $23.05 | $23.20 | $23.05 | 2,079 |
2020-09-29 | $22.96 | $23.10 | $22.96 | $23.00 | $22.85 | 3,293 |
2020-09-28 | $23.01 | $23.09 | $22.97 | $23.09 | $22.94 | 18,046 |
2020-09-25 | $22.32 | $22.60 | $22.32 | $22.60 | $22.45 | 1,374 |
2020-09-24 | $21.70 | $22.16 | $21.65 | $21.95 | $21.80 | 4,040 |
2020-09-23 | $22.69 | $22.69 | $21.98 | $21.98 | $21.84 | 2,711 |
2020-09-22 | $22.54 | $22.81 | $22.54 | $22.80 | $22.65 | 4,890 |
2020-09-21 | $22.24 | $22.56 | $21.69 | $22.56 | $22.41 | 13,228 |
2020-09-18 | $23.06 | $23.06 | $22.37 | $22.63 | $22.48 | 3,068 |
2020-09-17 | $22.59 | $22.87 | $22.59 | $22.86 | $22.71 | 2,436 |
2020-09-16 | $23.36 | $23.47 | $23.21 | $23.21 | $23.06 | 3,831 |
2020-09-15 | $23.54 | $23.54 | $23.27 | $23.33 | $23.18 | 2,330 |
2020-09-14 | $22.68 | $23.04 | $22.68 | $23.04 | $22.88 | 6,561 |
2020-09-11 | $22.74 | $22.74 | $22.11 | $22.43 | $22.28 | 12,388 |
2020-09-10 | $22.94 | $23.36 | $22.47 | $22.54 | $22.39 | 14,384 |
2020-09-09 | $22.52 | $23.00 | $22.52 | $22.96 | $22.81 | 9,688 |
2020-09-08 | $22.81 | $22.92 | $22.37 | $22.44 | $22.29 | 14,871 |
2020-09-04 | $24.15 | $24.15 | $22.35 | $23.62 | $23.47 | 24,371 |
2020-09-03 | $24.39 | $24.71 | $23.60 | $23.71 | $23.55 | 19,973 |
2020-09-02 | $25.29 | $25.29 | $24.50 | $24.91 | $24.75 | 18,811 |
2020-09-01 | $24.93 | $25.18 | $24.85 | $25.09 | $24.92 | 27,516 |
2020-08-31 | $24.43 | $24.79 | $24.33 | $24.68 | $24.52 | 16,719 |
2020-08-28 | $24.30 | $24.31 | $24.14 | $24.25 | $24.09 | 13,275 |
2020-08-27 | $24.00 | $24.31 | $23.76 | $23.97 | $23.81 | 10,933 |
2020-08-26 | $23.46 | $23.82 | $23.46 | $23.80 | $23.65 | 4,441 |
2020-08-25 | $23.27 | $23.36 | $23.14 | $23.36 | $23.20 | 3,608 |
2020-08-24 | $23.30 | $23.32 | $23.01 | $23.24 | $23.09 | 11,774 |
2020-08-21 | $22.91 | $23.08 | $22.85 | $22.92 | $22.77 | 6,621 |
2020-08-20 | $22.30 | $22.84 | $22.30 | $22.77 | $22.62 | 2,101 |
2020-08-19 | $22.85 | $22.85 | $22.41 | $22.41 | $22.26 | 11,130 |
2020-08-18 | $22.49 | $22.54 | $22.34 | $22.50 | $22.35 | 4,859 |
2020-08-17 | $22.26 | $22.31 | $22.13 | $22.22 | $22.07 | 4,250 |
2020-08-14 | $22.00 | $22.07 | $22.00 | $22.07 | $21.93 | 2,057 |
2020-08-13 | $22.02 | $22.20 | $21.96 | $22.00 | $21.86 | 4,704 |
2020-08-12 | $21.73 | $21.90 | $21.73 | $21.90 | $21.75 | 2,805 |
2020-08-11 | $21.73 | $21.80 | $21.36 | $21.39 | $21.25 | 3,328 |
2020-08-10 | $21.90 | $21.90 | $21.62 | $21.74 | $21.60 | 2,304 |
2020-08-07 | $21.90 | $21.90 | $21.47 | $21.67 | $21.53 | 4,287 |
2020-08-06 | $21.78 | $21.99 | $21.72 | $21.92 | $21.78 | 5,246 |
2020-08-05 | $21.54 | $21.74 | $21.54 | $21.74 | $21.60 | 9,357 |
2020-08-04 | $21.31 | $21.37 | $21.29 | $21.37 | $21.23 | 3,440 |
2020-08-03 | $21.06 | $21.26 | $21.00 | $21.23 | $21.09 | 4,929 |
2020-07-31 | $20.87 | $20.87 | $20.67 | $20.83 | $20.69 | 2,085 |
2020-07-30 | $20.66 | $20.74 | $20.50 | $20.67 | $20.53 | 3,430 |
2020-07-29 | $20.83 | $20.83 | $20.75 | $20.81 | $20.67 | 663 |
2020-07-28 | $20.74 | $20.85 | $20.64 | $20.64 | $20.50 | 3,118 |
2020-07-27 | $20.56 | $20.79 | $20.46 | $20.79 | $20.65 | 3,502 |
2020-07-24 | $20.76 | $20.76 | $20.22 | $20.49 | $20.35 | 4,977 |
2020-07-23 | $21.38 | $21.38 | $20.67 | $20.73 | $20.59 | 6,158 |
2020-07-22 | $21.29 | $21.30 | $21.16 | $21.23 | $21.09 | 4,374 |
2020-07-21 | $21.51 | $21.52 | $21.18 | $21.18 | $21.04 | 3,233 |
2020-07-20 | $21.01 | $21.40 | $21.01 | $21.40 | $21.26 | 1,750 |
2020-07-17 | $21.00 | $21.00 | $20.80 | $20.86 | $20.72 | 5,384 |
2020-07-16 | $20.98 | $21.00 | $20.85 | $20.92 | $20.79 | 1,495 |
2020-07-15 | $22.54 | $22.54 | $20.86 | $21.35 | $21.21 | 5,900 |
2020-07-14 | $20.75 | $20.89 | $20.52 | $20.89 | $20.76 | 2,760 |
2020-07-13 | $21.60 | $21.91 | $20.75 | $20.75 | $20.61 | 8,613 |
2020-07-10 | $20.63 | $21.24 | $20.61 | $21.24 | $21.10 | 4,236 |
2020-07-09 | $20.53 | $20.65 | $20.52 | $20.65 | $20.52 | 2,452 |
2020-07-08 | $20.77 | $20.82 | $20.50 | $20.71 | $20.57 | 6,300 |
2020-07-07 | $20.41 | $20.56 | $20.37 | $20.54 | $20.40 | 7,244 |
2020-07-06 | $20.03 | $20.37 | $20.03 | $20.37 | $20.24 | 8,250 |
2020-07-02 | $19.73 | $19.79 | $19.54 | $19.54 | $19.41 | 6,577 |
2020-07-01 | $19.13 | $19.37 | $18.92 | $19.33 | $19.20 | 2,101 |
2020-06-30 | $18.96 | $18.96 | $18.96 | $18.96 | $18.84 | 168 |
2020-06-29 | $18.70 | $18.71 | $18.70 | $18.71 | $18.59 | 710 |
2020-06-26 | $18.93 | $18.93 | $18.52 | $18.52 | $18.40 | 737 |
2020-06-25 | $18.66 | $18.90 | $18.66 | $18.90 | $18.77 | 427 |
2020-06-24 | $18.55 | $18.75 | $18.55 | $18.61 | $18.49 | 915 |
2020-06-23 | $19.32 | $19.32 | $19.17 | $19.17 | $19.04 | 665 |
2020-06-22 | $18.75 | $19.12 | $18.75 | $19.12 | $19.00 | 986 |
2020-06-19 | $19.05 | $19.14 | $19.04 | $19.11 | $18.90 | 587 |
2020-06-18 | $19.14 | $19.14 | $19.14 | $19.14 | $18.94 | 201 |
2020-06-17 | $19.15 | $19.15 | $19.09 | $19.09 | $18.89 | 461 |
2020-06-16 | $19.41 | $19.41 | $19.25 | $19.25 | $19.04 | 610 |
2020-06-15 | $18.80 | $18.99 | $18.80 | $18.98 | $18.78 | 691 |
2020-06-12 | $18.97 | $18.97 | $18.50 | $18.69 | $18.49 | 819 |
2020-06-11 | $18.35 | $18.47 | $18.35 | $18.43 | $18.24 | 783 |
2020-06-10 | $19.59 | $19.59 | $19.59 | $19.59 | $19.38 | 435 |
2020-06-09 | $19.97 | $19.97 | $19.78 | $19.81 | $19.60 | 957 |
2020-06-08 | $19.92 | $20.08 | $19.92 | $20.08 | $19.87 | 1,429 |
2020-06-05 | $19.75 | $19.81 | $19.70 | $19.70 | $19.49 | 1,150 |
2020-06-04 | $19.29 | $19.33 | $19.29 | $19.33 | $19.13 | 471 |
2020-06-03 | $19.41 | $19.47 | $19.41 | $19.47 | $19.26 | 414 |
2020-06-02 | $19.20 | $19.25 | $19.11 | $19.25 | $19.04 | 1,849 |
2020-06-01 | $19.10 | $19.10 | $19.09 | $19.09 | $18.88 | 741 |
2020-05-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.54 | 213 |
2020-05-28 | $18.86 | $18.86 | $18.54 | $18.54 | $18.35 | 726 |
2020-05-27 | $18.16 | $18.65 | $18.16 | $18.65 | $18.45 | 475 |
2020-05-26 | $18.44 | $18.44 | $18.44 | $18.44 | $18.25 | 246 |
2020-05-22 | $18.13 | $18.13 | $18.13 | $18.13 | $17.94 | 267 |
2020-05-21 | $18.09 | $18.13 | $18.09 | $18.12 | $17.93 | 1,593 |
2020-05-20 | $18.22 | $18.22 | $18.17 | $18.20 | $18.01 | 1,152 |
2020-05-19 | $18.10 | $18.10 | $17.91 | $17.91 | $17.72 | 586 |
2020-05-18 | $17.93 | $17.96 | $17.93 | $17.96 | $17.77 | 947 |
2020-05-15 | $17.16 | $17.34 | $17.16 | $17.34 | $17.16 | 937 |
2020-05-14 | $17.17 | $17.17 | $17.17 | $17.17 | $16.99 | 257 |
2020-05-13 | $17.16 | $17.16 | $17.16 | $17.16 | $16.97 | 198 |
2020-05-12 | $17.98 | $17.98 | $17.61 | $17.61 | $17.42 | 706 |
2020-05-11 | $18.17 | $18.17 | $18.06 | $18.06 | $17.86 | 431 |
2020-05-08 | $17.81 | $18.00 | $17.81 | $18.00 | $17.81 | 1,320 |
2020-05-07 | $17.55 | $17.66 | $17.55 | $17.61 | $17.42 | 687 |
2020-05-06 | $17.24 | $17.35 | $17.22 | $17.22 | $17.04 | 641 |
2020-05-05 | $17.56 | $17.56 | $17.43 | $17.43 | $17.25 | 459 |
2020-05-04 | $16.96 | $17.20 | $16.96 | $17.20 | $17.02 | 738 |
2020-05-01 | $16.96 | $17.01 | $16.96 | $17.01 | $16.83 | 570 |
2020-04-30 | $17.81 | $17.81 | $17.71 | $17.71 | $17.52 | 725 |
2020-04-29 | $17.97 | $17.98 | $17.97 | $17.98 | $17.79 | 360 |
2020-04-28 | $17.34 | $17.34 | $17.34 | $17.34 | $17.15 | 126 |
2020-04-27 | $17.17 | $17.34 | $17.17 | $17.34 | $17.15 | 521 |
2020-04-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.42 | 159 |
2020-04-23 | $16.84 | $16.84 | $16.60 | $16.60 | $16.42 | 740 |
2020-04-22 | $16.13 | $16.13 | $16.13 | $16.13 | $15.95 | 111 |
2020-04-21 | $16.75 | $16.75 | $16.13 | $16.13 | $15.95 | 507 |
2020-04-20 | $16.81 | $16.81 | $16.64 | $16.65 | $16.47 | 950 |
2020-04-17 | $16.70 | $16.84 | $16.70 | $16.84 | $16.66 | 655 |
2020-04-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.08 | 163 |
2020-04-15 | $16.30 | $16.33 | $16.18 | $16.25 | $16.08 | 688 |
2020-04-14 | $16.78 | $16.78 | $16.68 | $16.74 | $16.56 | 2,408 |
2020-04-13 | $16.56 | $16.56 | $16.35 | $16.35 | $16.18 | 308 |
2020-04-09 | $16.53 | $16.59 | $16.42 | $16.59 | $16.41 | 790 |
2020-04-08 | $15.54 | $16.12 | $15.54 | $16.12 | $15.95 | 395 |
2020-04-07 | $15.24 | $15.24 | $15.24 | $15.24 | $15.08 | 182 |
2020-04-06 | $15.08 | $15.24 | $15.08 | $15.24 | $15.08 | 232 |
2020-04-03 | $14.46 | $14.46 | $14.46 | $14.46 | $14.30 | 99 |
2020-04-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.30 | 132 |
2020-04-01 | $14.34 | $14.34 | $14.34 | $14.34 | $14.19 | 201 |
2020-03-31 | $15.04 | $15.04 | $15.04 | $15.04 | $14.88 | 124 |
2020-03-30 | $15.18 | $15.18 | $15.18 | $15.18 | $15.02 | 283 |
2020-03-27 | $15.00 | $15.10 | $14.70 | $14.89 | $14.73 | 1,211 |
2020-03-26 | $15.38 | $15.46 | $15.21 | $15.43 | $15.27 | 1,142 |
2020-03-25 | $14.35 | $15.17 | $14.05 | $14.71 | $14.55 | 1,332 |
2020-03-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.01 | 105 |
2020-03-23 | $14.22 | $14.22 | $12.91 | $13.04 | $12.90 | 899 |
2020-03-20 | $14.08 | $14.08 | $13.29 | $13.29 | $13.15 | 229 |
2020-03-19 | $13.55 | $13.72 | $13.55 | $13.70 | $13.55 | 450 |
2020-03-18 | $13.75 | $13.75 | $12.59 | $12.59 | $12.45 | 657 |
2020-03-17 | $13.80 | $14.34 | $13.80 | $14.30 | $14.15 | 991 |
2020-03-16 | $14.14 | $14.81 | $13.87 | $13.87 | $13.72 | 1,249 |
2020-03-13 | $15.33 | $15.69 | $15.33 | $15.69 | $15.53 | 649 |
2020-03-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.60 | 233 |
2020-03-11 | $16.68 | $16.68 | $16.44 | $16.44 | $16.27 | 673 |
2020-03-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.22 | 67 |
2020-03-09 | $17.73 | $17.73 | $16.80 | $16.80 | $16.62 | 512 |
2020-03-06 | $18.12 | $18.12 | $18.08 | $18.08 | $17.88 | 441 |
2020-03-05 | $18.85 | $18.85 | $18.74 | $18.74 | $18.54 | 237 |
2020-03-04 | $18.90 | $19.37 | $18.90 | $19.37 | $19.17 | 318 |
2020-03-03 | $19.14 | $19.14 | $18.68 | $18.68 | $18.49 | 3,068 |
2020-03-02 | $18.95 | $18.95 | $18.88 | $18.88 | $18.68 | 868 |
2020-02-28 | $18.61 | $18.61 | $18.61 | $18.61 | $18.42 | 112 |
2020-02-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.61 | 198 |
2020-02-26 | $19.88 | $19.88 | $19.48 | $19.48 | $19.27 | 192 |
2020-02-25 | $19.74 | $19.74 | $19.72 | $19.72 | $19.51 | 222 |
2020-02-24 | $20.62 | $20.62 | $20.43 | $20.49 | $20.27 | 676 |
2020-02-21 | $21.31 | $21.31 | $21.11 | $21.19 | $20.96 | 615 |
2020-02-20 | $21.25 | $21.37 | $21.25 | $21.37 | $21.14 | 542 |
2020-02-19 | $21.33 | $21.33 | $21.33 | $21.33 | $21.10 | 154 |
2020-02-18 | $21.10 | $21.24 | $21.10 | $21.24 | $21.01 | 150 |
2020-02-14 | $21.31 | $21.32 | $21.31 | $21.32 | $21.09 | 373 |
2020-02-13 | $21.37 | $21.37 | $21.35 | $21.35 | $21.12 | 251 |
2020-02-12 | $21.47 | $21.47 | $21.47 | $21.47 | $21.24 | 91 |
2020-02-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.07 | 120 |
2020-02-10 | $20.86 | $21.16 | $20.86 | $21.16 | $20.93 | 2,550 |
2020-02-07 | $21.05 | $21.06 | $21.02 | $21.02 | $20.80 | 1,573 |
2020-02-06 | $21.23 | $21.23 | $21.20 | $21.20 | $20.98 | 153 |
2020-02-05 | $21.09 | $21.09 | $21.09 | $21.09 | $20.86 | 123 |
2020-02-04 | $20.85 | $20.93 | $20.80 | $20.89 | $20.66 | 20,584 |
2020-02-03 | $20.54 | $20.54 | $20.54 | $20.54 | $20.32 | 69 |
2020-01-31 | $20.51 | $20.51 | $20.37 | $20.37 | $20.15 | 199 |
2020-01-30 | $20.72 | $20.81 | $20.58 | $20.81 | $20.59 | 429 |
2020-01-29 | $20.85 | $20.85 | $20.80 | $20.80 | $20.57 | 126 |
2020-01-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.64 | 206 |
2020-01-27 | $20.66 | $20.66 | $20.63 | $20.63 | $20.41 | 216 |
2020-01-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.74 | 219 |
2020-01-23 | $21.00 | $21.15 | $21.00 | $21.15 | $20.92 | 619 |
2020-01-22 | $21.26 | $21.26 | $21.12 | $21.12 | $20.90 | 541 |
2020-01-21 | $21.21 | $21.21 | $21.14 | $21.14 | $20.91 | 260 |
2020-01-17 | $21.30 | $21.30 | $21.26 | $21.26 | $21.03 | 489 |
2020-01-16 | $21.32 | $21.32 | $21.31 | $21.31 | $21.09 | 313 |
2020-01-15 | $21.14 | $21.14 | $21.14 | $21.14 | $20.92 | 186 |
2020-01-14 | $21.00 | $21.09 | $21.00 | $21.09 | $20.86 | 204 |
2020-01-13 | $21.09 | $21.11 | $21.04 | $21.11 | $20.88 | 524 |
2020-01-10 | $21.03 | $21.03 | $21.03 | $21.03 | $20.80 | 202 |
2020-01-09 | $21.07 | $21.07 | $21.07 | $21.07 | $20.85 | 134 |
2020-01-08 | $20.90 | $21.02 | $20.90 | $20.98 | $20.76 | 527 |
2020-01-07 | $20.88 | $20.91 | $20.88 | $20.91 | $20.69 | 234 |
2020-01-06 | $20.81 | $20.89 | $20.81 | $20.89 | $20.67 | 173 |
2020-01-03 | $20.82 | $20.85 | $20.82 | $20.85 | $20.63 | 216 |
2020-01-02 | $20.85 | $20.95 | $20.85 | $20.95 | $20.73 | 297 |
2019-12-31 | $20.86 | $20.88 | $20.86 | $20.88 | $20.66 | 181 |
2019-12-30 | $20.80 | $20.80 | $20.78 | $20.78 | $20.56 | 136 |
2019-12-27 | $20.92 | $20.92 | $20.87 | $20.87 | $20.65 | 821 |
2019-12-26 | $21.00 | $21.00 | $20.88 | $20.88 | $20.66 | 461 |
2019-12-24 | $21.01 | $21.01 | $21.01 | $21.01 | $20.65 | 107 |
2019-12-23 | $21.03 | $21.03 | $21.03 | $21.03 | $20.66 | 92 |
2019-12-20 | $20.86 | $20.95 | $20.86 | $20.95 | $20.59 | 347 |
2019-12-19 | $20.84 | $20.84 | $20.84 | $20.84 | $20.48 | 95 |
2019-12-18 | $20.67 | $20.69 | $20.67 | $20.69 | $20.33 | 545 |
2019-12-17 | $20.61 | $20.61 | $20.61 | $20.61 | $20.25 | 82 |
2019-12-16 | $20.69 | $20.69 | $20.66 | $20.66 | $20.30 | 425 |
2019-12-13 | $20.49 | $20.49 | $20.49 | $20.49 | $20.14 | 313 |
2019-12-12 | $20.41 | $20.60 | $20.41 | $20.60 | $20.25 | 539 |
2019-12-11 | $20.33 | $20.33 | $20.33 | $20.33 | $19.98 | 28 |
2019-12-10 | $20.26 | $20.26 | $20.26 | $20.26 | $19.91 | 121 |
2019-12-09 | $20.33 | $20.33 | $20.33 | $20.33 | $19.98 | 109 |
2019-12-06 | $20.31 | $20.40 | $20.31 | $20.40 | $20.04 | 459 |
2019-12-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.85 | 70 |
2019-12-04 | $20.26 | $20.26 | $20.23 | $20.23 | $19.89 | 150 |
2019-12-03 | $19.99 | $20.13 | $19.99 | $20.13 | $19.79 | 525 |
2019-12-02 | $20.33 | $20.33 | $20.21 | $20.21 | $19.86 | 550 |
2019-11-29 | $20.36 | $20.41 | $20.35 | $20.35 | $20.00 | 392 |
2019-11-27 | $20.39 | $20.47 | $20.39 | $20.47 | $20.11 | 272 |
2019-11-26 | $20.28 | $20.28 | $20.28 | $20.28 | $19.93 | 140 |
2019-11-25 | $20.26 | $20.26 | $20.26 | $20.26 | $19.91 | 411 |
2019-11-22 | $20.01 | $20.09 | $20.01 | $20.07 | $19.72 | 278 |
2019-11-21 | $19.93 | $19.96 | $19.93 | $19.96 | $19.62 | 466 |
2019-11-20 | $19.87 | $19.98 | $19.87 | $19.98 | $19.63 | 539 |
2019-11-19 | $19.94 | $20.02 | $19.94 | $20.02 | $19.68 | 539 |
2019-11-18 | $19.95 | $19.95 | $19.93 | $19.93 | $19.58 | 175 |
2019-11-15 | $19.78 | $19.97 | $19.78 | $19.97 | $19.63 | 1,171 |
2019-11-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 57 |
2019-11-13 | $19.66 | $19.69 | $19.66 | $19.69 | $19.35 | 436 |
2019-11-12 | $19.68 | $19.68 | $19.68 | $19.68 | $19.34 | 264 |
2019-11-11 | $19.68 | $19.68 | $19.67 | $19.67 | $19.33 | 329 |
2019-11-08 | $19.50 | $19.72 | $19.50 | $19.72 | $19.38 | 9,716 |
2019-11-07 | $19.65 | $19.66 | $19.60 | $19.60 | $19.26 | 8,639 |
2019-11-06 | $19.55 | $19.61 | $19.53 | $19.61 | $19.27 | 8,410 |
2019-11-05 | $20.00 | $20.05 | $19.87 | $19.87 | $19.53 | 13,369 |
2019-11-04 | $19.87 | $19.92 | $19.80 | $19.91 | $19.56 | 9,890 |
2019-11-01 | $19.62 | $19.69 | $19.61 | $19.69 | $19.35 | 8,529 |
2019-10-31 | $19.19 | $19.23 | $19.12 | $19.23 | $18.90 | 14,711 |
2019-10-30 | $19.36 | $19.38 | $19.30 | $19.34 | $19.01 | 8,468 |
2019-10-29 | $19.38 | $19.42 | $19.36 | $19.42 | $19.08 | 8,284 |
2019-10-28 | $19.35 | $19.40 | $19.35 | $19.38 | $19.04 | 12,263 |
2019-10-25 | $19.23 | $19.29 | $19.22 | $19.29 | $18.96 | 9,157 |
2019-10-24 | $19.01 | $19.09 | $18.96 | $19.09 | $18.77 | 10,669 |
2019-10-23 | $19.00 | $19.05 | $18.99 | $19.03 | $18.71 | 9,340 |
2019-10-22 | $19.01 | $19.04 | $19.00 | $19.04 | $18.71 | 9,533 |
2019-10-21 | $18.99 | $19.01 | $18.98 | $19.01 | $18.68 | 8,869 |
2019-10-18 | $18.87 | $18.89 | $18.86 | $18.89 | $18.57 | 8,923 |
2019-10-17 | $19.03 | $19.05 | $18.96 | $19.05 | $18.72 | 10,515 |
2019-10-16 | $19.00 | $19.00 | $18.92 | $18.92 | $18.59 | 9,078 |
2019-10-15 | $18.98 | $19.08 | $18.98 | $18.99 | $18.66 | 8,220 |
2019-10-14 | $18.74 | $18.74 | $18.72 | $18.74 | $18.42 | 10,121 |
2019-10-11 | $18.82 | $18.82 | $18.82 | $18.82 | $18.49 | 166 |
2019-10-10 | $18.47 | $18.47 | $18.47 | $18.47 | $18.15 | 10 |
2019-10-09 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 26 |
2019-10-08 | $18.39 | $18.39 | $18.23 | $18.23 | $17.92 | 428 |
2019-10-07 | $18.59 | $18.59 | $18.59 | $18.59 | $18.27 | 120 |
2019-10-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.38 | 38 |
2019-10-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.23 | 108 |
2019-10-02 | $18.31 | $18.31 | $18.31 | $18.31 | $18.00 | 46 |
2019-10-01 | $19.14 | $19.14 | $18.60 | $18.60 | $18.28 | 473 |
2019-09-30 | $18.96 | $18.96 | $18.96 | $18.96 | $18.63 | 43 |
2019-09-27 | $18.87 | $18.87 | $18.87 | $18.87 | $18.55 | 143 |
2019-09-26 | $19.04 | $19.04 | $19.04 | $19.04 | $18.72 | 88 |
2019-09-25 | $19.23 | $19.23 | $19.23 | $19.23 | $18.90 | 35 |
2019-09-24 | $19.13 | $19.13 | $19.13 | $19.13 | $18.80 | 40 |
2019-09-23 | $19.59 | $19.60 | $19.52 | $19.52 | $19.18 | 471 |
2019-09-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.24 | 22 |
2019-09-19 | $19.63 | $19.65 | $19.57 | $19.57 | $19.23 | 814 |
2019-09-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 24 |
2019-09-17 | $19.90 | $19.90 | $19.74 | $19.74 | $19.40 | 705 |
2019-09-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.52 | 95 |
2019-09-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 58 |
2019-09-12 | $19.65 | $19.65 | $19.57 | $19.57 | $19.24 | 185 |
2019-09-11 | $19.54 | $19.61 | $19.54 | $19.61 | $19.27 | 275 |
2019-09-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.02 | 86 |
2019-09-09 | $19.32 | $19.32 | $19.32 | $19.32 | $18.99 | 58 |
2019-09-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.87 | 100 |
2019-09-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.87 | 200 |
2019-09-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.55 | 100 |
2019-09-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.38 | 100 |
2019-08-30 | $18.92 | $18.92 | $18.92 | $18.92 | $18.59 | 100 |
2019-08-29 | $18.83 | $18.90 | $18.82 | $18.90 | $18.58 | 4,252 |
2019-08-28 | $18.59 | $18.59 | $18.59 | $18.59 | $18.27 | 23 |
2019-08-27 | $18.41 | $18.41 | $18.41 | $18.41 | $18.09 | 146 |
2019-08-26 | $18.47 | $18.55 | $18.47 | $18.55 | $18.23 | 478 |
2019-08-23 | $18.42 | $18.42 | $18.42 | $18.42 | $18.10 | 608 |
2019-08-22 | $18.99 | $18.99 | $18.99 | $18.99 | $18.66 | 70 |
2019-08-21 | $19.11 | $19.11 | $19.11 | $19.11 | $18.78 | 93 |
2019-08-20 | $18.96 | $18.96 | $18.96 | $18.96 | $18.63 | 25 |
2019-08-19 | $19.02 | $19.17 | $19.02 | $19.17 | $18.84 | 536 |
2019-08-16 | $18.62 | $18.86 | $18.62 | $18.86 | $18.53 | 181 |
2019-08-15 | $18.46 | $18.48 | $18.46 | $18.48 | $18.16 | 380 |
2019-08-14 | $18.62 | $18.62 | $18.62 | $18.62 | $18.30 | 35 |
2019-08-13 | $19.32 | $19.32 | $19.18 | $19.18 | $18.85 | 1,081 |
2019-08-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.60 | 200 |
2019-08-09 | $19.40 | $19.40 | $19.23 | $19.23 | $18.90 | 138 |
2019-08-08 | $19.50 | $19.58 | $19.50 | $19.58 | $19.24 | 4,677 |
2019-08-07 | $19.15 | $19.15 | $19.15 | $19.15 | $18.82 | 85 |
2019-08-06 | $18.94 | $19.09 | $18.94 | $19.09 | $18.76 | 405 |
2019-08-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.55 | 202 |
2019-08-02 | $19.52 | $19.52 | $19.52 | $19.52 | $19.18 | 216 |
2019-08-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.43 | 163 |
2019-07-31 | $20.22 | $20.22 | $20.22 | $20.22 | $19.87 | 18 |
2019-07-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.03 | 66 |
2019-07-29 | $20.11 | $20.17 | $20.11 | $20.17 | $19.82 | 240 |
2019-07-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.02 | 49 |
2019-07-25 | $20.23 | $20.23 | $20.23 | $20.23 | $19.88 | 45 |
2019-07-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.21 | 37 |
2019-07-23 | $20.33 | $20.39 | $20.33 | $20.39 | $20.04 | 794 |
2019-07-22 | $20.33 | $20.33 | $20.33 | $20.33 | $19.98 | 62 |
2019-07-19 | $20.45 | $20.45 | $20.31 | $20.31 | $19.96 | 2,055 |
2019-07-18 | $20.37 | $20.37 | $20.37 | $20.37 | $20.02 | 127 |
2019-07-17 | $20.36 | $20.36 | $20.31 | $20.31 | $19.96 | 692 |
2019-07-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.14 | 44 |
2019-07-15 | $20.56 | $20.61 | $20.56 | $20.61 | $20.25 | 800 |
2019-07-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.24 | 203 |
2019-07-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.09 | 40 |
2019-07-10 | $20.42 | $20.48 | $20.42 | $20.48 | $20.12 | 1,541 |
2019-07-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.04 | 76 |
2019-07-08 | $20.38 | $20.38 | $20.30 | $20.30 | $19.95 | 742 |
2019-07-05 | $20.42 | $20.49 | $20.42 | $20.49 | $20.14 | 229 |
2019-07-03 | $20.48 | $20.48 | $20.48 | $20.48 | $20.13 | 17 |
2019-07-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.98 | 52 |
2019-07-01 | $20.50 | $20.53 | $20.42 | $20.53 | $20.17 | 4,832 |
2019-06-28 | $20.26 | $20.48 | $20.26 | $20.48 | $20.12 | 3,114 |
2019-06-27 | $20.10 | $20.10 | $20.09 | $20.09 | $19.74 | 4,671 |
2019-06-26 | $19.88 | $19.89 | $19.88 | $19.89 | $19.54 | 328 |
2019-06-25 | $19.97 | $19.97 | $19.80 | $19.80 | $19.46 | 2,529 |
2019-06-24 | $20.03 | $20.04 | $19.96 | $19.96 | $19.62 | 2,517 |
2019-06-21 | $20.28 | $20.29 | $20.24 | $20.24 | $19.88 | 10,275 |
2019-06-20 | $20.28 | $20.38 | $20.24 | $20.32 | $19.96 | 14,564 |
2019-06-19 | $19.98 | $20.14 | $19.98 | $20.10 | $19.75 | 17,031 |
2019-06-18 | $20.04 | $20.13 | $19.97 | $19.97 | $19.61 | 10,434 |
2019-06-17 | $19.56 | $19.68 | $19.55 | $19.68 | $19.33 | 11,102 |
2019-06-14 | $19.42 | $19.47 | $19.42 | $19.44 | $19.10 | 8,173 |
2019-06-13 | $19.48 | $19.56 | $19.48 | $19.53 | $19.19 | 8,823 |
2019-06-12 | $19.38 | $19.41 | $19.35 | $19.35 | $19.01 | 8,284 |
2019-06-11 | $19.61 | $19.63 | $19.47 | $19.47 | $19.12 | 7,969 |
2019-06-10 | $19.78 | $20.11 | $19.48 | $19.48 | $19.14 | 23,294 |
2019-06-07 | $19.32 | $19.46 | $19.31 | $19.41 | $19.06 | 15,778 |
2019-06-06 | $19.21 | $19.30 | $19.15 | $19.30 | $18.95 | 10,331 |
2019-06-05 | $19.23 | $19.23 | $19.06 | $19.21 | $18.87 | 15,220 |
2019-06-04 | $18.91 | $19.22 | $18.91 | $19.22 | $18.88 | 9,868 |
2019-06-03 | $18.69 | $18.77 | $18.67 | $18.70 | $18.37 | 8,213 |
2019-05-31 | $18.84 | $18.86 | $18.75 | $18.75 | $18.41 | 7,739 |
2019-05-30 | $19.19 | $19.19 | $18.98 | $18.98 | $18.64 | 8,521 |
2019-05-29 | $19.09 | $19.10 | $19.00 | $19.05 | $18.71 | 10,974 |
2019-05-28 | $19.45 | $19.45 | $19.29 | $19.29 | $18.95 | 10,515 |
2019-05-24 | $19.34 | $19.42 | $19.30 | $19.39 | $19.05 | 18,846 |
2019-05-23 | $19.25 | $19.32 | $19.22 | $19.22 | $18.88 | 12,814 |
2019-05-22 | $19.83 | $19.83 | $19.74 | $19.74 | $19.39 | 7,861 |
2019-05-21 | $19.89 | $19.91 | $19.83 | $19.90 | $19.54 | 7,762 |
2019-05-20 | $19.64 | $19.65 | $19.57 | $19.57 | $19.22 | 9,814 |
2019-05-17 | $20.05 | $20.05 | $19.73 | $19.76 | $19.41 | 7,322 |
2019-05-16 | $19.74 | $20.08 | $19.74 | $20.01 | $19.66 | 9,101 |
2019-05-15 | $19.76 | $19.82 | $19.76 | $19.77 | $19.42 | 11,027 |
2019-05-14 | $19.54 | $19.79 | $19.54 | $19.73 | $19.38 | 52,774 |
2019-05-13 | $19.49 | $19.49 | $19.34 | $19.38 | $19.04 | 946 |
2019-05-10 | $20.09 | $20.09 | $19.58 | $19.95 | $19.59 | 1,606 |
2019-05-09 | $20.17 | $20.17 | $19.72 | $19.94 | $19.59 | 1,924 |
2019-05-08 | $19.94 | $20.15 | $19.94 | $20.04 | $19.69 | 3,580 |
SoFi Social 50 ETF (SFYF) News Headlines
Recent SoFi Social 50 ETF (SFYF) News
Similar Companies to SoFi Social 50 ETF (SFYF) 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 | -- | -- | -- |