T. Rowe Price Dividend Growth ETF (TDVG) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.80 ($0.15) 0.38%
T. Rowe Price Dividend Growth ETF - Daily Information
Click for more stock information on T. Rowe Price Dividend Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $39.35 |
Previous Close | $39.80 |
High | $39.86 |
Low | $39.10 |
Adjusted Open | $39.35 |
Previous Adjusted Close | $39.80 |
Adjusted High | $39.86 |
Adjusted Low | $39.10 |
About T. Rowe Price Dividend Growth ETF (TDVG)
The fund normally invests at least 80% of the fund’s assets in stocks that have a strong track record of paying dividends or are expected to pay dividends over time (even if not currently paying dividends) (or futures that have similar economic characteristics). T. Rowe Price believes that a track record of dividend increases can be an excellent indicator of financial health and growth prospects, and that over the long term, income can contribute significantly to total return. Dividends can also help reduce the fund’s volatility during periods of market turbulence and help offset losses when stock prices are falling. The fund primarily invests in exchange-traded securities that trade synchronously with the fund’s shares, cash, and cash equivalents. The fund may also invest in American Depository Receipts (ADRs) and common stocks listed on a foreign exchange that trade on such exchange synchronously with the fund’s shares (i.e., during the U.S. listing exchange’s trading hours). The fund is an actively managed, exchange-traded fund (ETF) that does not disclose portfolio holdings daily. In order to provide market participants with information on the fund’s investments, the fund will publish a “Proxy Portfolio” on its website daily. A Proxy Portfolio is a basket of securities that is designed to closely track the daily performance of the fund’s portfolio holdings. While the Proxy Portfolio includes some of the fund’s holdings, it is not the fund’s actual portfolio. The Proxy Portfolio could be a broad-based securities index or the fund’s recently disclosed portfolio holdings. The Proxy Portfolio will be determined such that at least 80% of its total assets will overlap with the portfolio weightings of the fund at the beginning of each trading day (Portfolio Overlap) and the Portfolio Overlap may fluctuate throughout the day. The fund’s Portfolio Overlap is available on the fund’s website daily. Each day, the website will also provide the fund’s Tracking Error, which means the standard deviation over the past three months of the daily proxy spread (i.e., the difference, in percentage terms, between the Proxy Portfolio’s per share NAV and that of the fund at the end of the trading day).T. Rowe Price research analysts look for stocks with sustainable, above-average growth in earnings and dividends. When appropriate, the portfolio manager may attempt to buy stocks when they are temporarily out of favor or undervalued by the market. Holdings tend to be in large- to medium-sized companies. In selecting investments, for the fund, the adviser generally favors companies that we believe possess one or more of the following: either a track record of, or the potential for, above-average earnings and dividend growth; a competitive current dividend yield; a sound balance sheet and solid cash flow to support future dividend increases; a sustainable competitive advantage and leading market position; and attractive valuations, such as low price/earnings, price/cash flow, or price/sales ratios. In pursuing its investment objective(s), the fund has the discretion to deviate from its normal investment criteria. These situations might arise when the adviser believes a security could increase in value for a variety of reasons, including an extraordinary corporate event, a new product introduction or innovation, a favorable competitive development, or a change in management. In all circumstances, the fund will limit allowable investments to those investments described in the Statement of Additional Information. The fund may sell securities for a variety of reasons, such as to secure gains, limit losses, or redeploy assets into more promising opportunities.
Invest in T. Rowe Price Dividend Growth ETF (TDVG)
Historical Stock Data for T. Rowe Price Dividend Growth ETF (TDVG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $39.35 | $39.86 | $39.10 | $39.80 | $39.80 | 61,155 |
2025-04-29 | $39.26 | $39.67 | $39.26 | $39.65 | $39.65 | 55,376 |
2025-04-28 | $39.30 | $39.44 | $38.98 | $39.30 | $39.30 | 76,774 |
2025-04-25 | $39.12 | $39.26 | $38.88 | $39.12 | $39.12 | 36,426 |
2025-04-24 | $38.79 | $39.26 | $38.63 | $39.22 | $39.22 | 101,802 |
2025-04-23 | $39.10 | $39.28 | $38.60 | $38.71 | $38.71 | 59,577 |
2025-04-22 | $37.82 | $38.39 | $37.82 | $38.37 | $38.37 | 93,485 |
2025-04-21 | $37.95 | $37.95 | $37.06 | $37.42 | $37.42 | 88,094 |
2025-04-17 | $38.21 | $38.59 | $38.20 | $38.22 | $38.22 | 54,655 |
2025-04-16 | $38.59 | $38.77 | $37.92 | $38.19 | $38.19 | 106,053 |
2025-04-15 | $38.97 | $39.08 | $38.74 | $38.75 | $38.75 | 86,265 |
2025-04-14 | $39.00 | $39.07 | $38.67 | $38.87 | $38.87 | 65,678 |
2025-04-11 | $37.75 | $38.53 | $37.47 | $38.39 | $38.39 | 68,261 |
2025-04-10 | $38.09 | $38.09 | $36.96 | $37.75 | $37.75 | 73,048 |
2025-04-09 | $35.82 | $38.89 | $35.75 | $38.75 | $38.75 | 184,629 |
2025-04-08 | $37.59 | $37.81 | $35.65 | $36.12 | $36.12 | 109,562 |
2025-04-07 | $35.96 | $37.34 | $35.39 | $36.55 | $36.55 | 93,185 |
2025-04-04 | $38.32 | $38.32 | $36.84 | $36.92 | $36.92 | 69,978 |
2025-04-03 | $39.58 | $39.92 | $39.25 | $39.27 | $39.27 | 73,113 |
2025-04-02 | $40.19 | $40.75 | $40.19 | $40.66 | $40.66 | 52,849 |
2025-04-01 | $40.28 | $40.53 | $40.07 | $40.43 | $40.43 | 42,666 |
2025-03-31 | $39.77 | $40.55 | $39.76 | $40.40 | $40.40 | 41,886 |
2025-03-28 | $40.49 | $40.49 | $39.92 | $39.97 | $39.97 | 49,137 |
2025-03-27 | $40.53 | $40.68 | $40.39 | $40.52 | $40.52 | 39,949 |
2025-03-26 | $40.81 | $40.94 | $40.53 | $40.63 | $40.51 | 31,650 |
2025-03-25 | $40.81 | $40.82 | $40.63 | $40.73 | $40.61 | 33,353 |
2025-03-24 | $40.60 | $40.80 | $40.56 | $40.74 | $40.74 | 58,293 |
2025-03-21 | $40.04 | $40.21 | $39.88 | $40.19 | $40.19 | 67,853 |
2025-03-20 | $40.21 | $40.54 | $40.19 | $40.27 | $40.27 | 69,029 |
2025-03-19 | $40.15 | $40.57 | $40.05 | $40.39 | $40.39 | 65,477 |
2025-03-18 | $40.32 | $40.32 | $39.97 | $40.09 | $40.09 | 72,482 |
2025-03-17 | $39.83 | $40.44 | $39.83 | $40.32 | $40.32 | 67,624 |
2025-03-14 | $39.47 | $39.88 | $39.47 | $39.86 | $39.86 | 87,660 |
2025-03-13 | $39.59 | $39.66 | $39.18 | $39.23 | $39.23 | 136,077 |
2025-03-12 | $39.92 | $39.92 | $39.41 | $39.59 | $39.59 | 49,237 |
2025-03-11 | $40.24 | $40.24 | $39.64 | $39.80 | $39.80 | 95,666 |
2025-03-10 | $40.53 | $40.87 | $40.07 | $40.30 | $40.30 | 58,087 |
2025-03-07 | $40.67 | $41.10 | $40.52 | $41.03 | $41.03 | 32,974 |
2025-03-06 | $40.89 | $41.10 | $40.62 | $40.84 | $40.84 | 70,914 |
2025-03-05 | $40.82 | $41.36 | $40.73 | $41.26 | $41.26 | 44,850 |
2025-03-04 | $41.29 | $41.34 | $40.88 | $40.93 | $40.93 | 44,029 |
2025-03-03 | $41.96 | $42.06 | $41.33 | $41.52 | $41.52 | 68,166 |
2025-02-28 | $41.38 | $41.86 | $41.20 | $41.82 | $41.82 | 30,301 |
2025-02-27 | $41.52 | $41.72 | $41.25 | $41.26 | $41.26 | 31,938 |
2025-02-26 | $41.70 | $41.73 | $41.36 | $41.43 | $41.43 | 55,222 |
2025-02-25 | $41.59 | $41.71 | $41.42 | $41.61 | $41.61 | 56,731 |
2025-02-24 | $41.54 | $41.68 | $41.47 | $41.47 | $41.47 | 25,123 |
2025-02-21 | $41.90 | $41.90 | $41.46 | $41.47 | $41.47 | 53,333 |
2025-02-20 | $42.05 | $42.05 | $41.78 | $41.98 | $41.98 | 45,781 |
2025-02-19 | $41.88 | $42.14 | $41.88 | $42.13 | $42.13 | 55,101 |
2025-02-18 | $41.75 | $41.92 | $41.71 | $41.92 | $41.92 | 129,036 |
2025-02-14 | $41.85 | $41.96 | $41.70 | $41.74 | $41.74 | 45,269 |
2025-02-13 | $41.62 | $41.88 | $41.56 | $41.86 | $41.86 | 54,116 |
2025-02-12 | $41.41 | $41.68 | $41.41 | $41.58 | $41.58 | 78,028 |
2025-02-11 | $41.45 | $41.76 | $41.44 | $41.76 | $41.76 | 66,116 |
2025-02-10 | $41.52 | $41.52 | $41.34 | $41.52 | $41.52 | 32,944 |
2025-02-07 | $41.63 | $41.68 | $41.30 | $41.33 | $41.33 | 35,047 |
2025-02-06 | $41.61 | $41.62 | $41.41 | $41.54 | $41.54 | 23,800 |
2025-02-05 | $41.27 | $41.51 | $41.11 | $41.51 | $41.51 | 47,002 |
2025-02-04 | $41.04 | $41.29 | $41.04 | $41.23 | $41.23 | 259,903 |
2025-02-03 | $40.76 | $41.32 | $40.74 | $41.15 | $41.15 | 79,275 |
2025-01-31 | $41.62 | $41.66 | $41.24 | $41.33 | $41.33 | 34,738 |
2025-01-30 | $41.33 | $41.61 | $41.30 | $41.53 | $41.53 | 31,895 |
2025-01-29 | $41.18 | $41.44 | $41.18 | $41.22 | $41.22 | 41,178 |
2025-01-28 | $41.38 | $41.43 | $41.17 | $41.28 | $41.28 | 67,106 |
2025-01-27 | $40.92 | $41.45 | $40.92 | $41.30 | $41.30 | 63,098 |
2025-01-24 | $41.26 | $41.26 | $41.08 | $41.16 | $41.16 | 65,499 |
2025-01-23 | $41.08 | $41.27 | $41.03 | $41.27 | $41.27 | 40,371 |
2025-01-22 | $41.04 | $41.06 | $40.89 | $40.97 | $40.97 | 126,200 |
2025-01-21 | $40.63 | $40.96 | $40.63 | $40.96 | $40.96 | 59,516 |
2025-01-17 | $40.69 | $40.72 | $40.54 | $40.57 | $40.57 | 46,599 |
2025-01-16 | $40.22 | $40.44 | $40.12 | $40.41 | $40.41 | 38,707 |
2025-01-15 | $40.00 | $40.27 | $39.99 | $40.19 | $40.19 | 309,391 |
2025-01-14 | $39.71 | $39.78 | $39.44 | $39.78 | $39.78 | 32,919 |
2025-01-13 | $39.07 | $39.58 | $39.07 | $39.57 | $39.57 | 67,537 |
2025-01-10 | $39.58 | $39.70 | $39.28 | $39.30 | $39.30 | 389,908 |
2025-01-08 | $39.65 | $39.88 | $39.55 | $39.88 | $39.88 | 35,234 |
2025-01-07 | $39.87 | $39.95 | $39.54 | $39.69 | $39.69 | 33,864 |
2025-01-06 | $39.95 | $40.07 | $39.69 | $39.74 | $39.74 | 31,588 |
2025-01-03 | $39.64 | $39.79 | $39.45 | $39.77 | $39.77 | 30,512 |
2025-01-02 | $39.73 | $39.84 | $39.25 | $39.46 | $39.46 | 45,982 |
2024-12-31 | $39.73 | $39.75 | $39.43 | $39.59 | $39.59 | 32,332 |
2024-12-30 | $39.70 | $39.70 | $39.36 | $39.57 | $39.57 | 70,239 |
2024-12-27 | $40.04 | $40.15 | $39.79 | $39.97 | $39.97 | 38,888 |
2024-12-26 | $40.09 | $40.29 | $40.08 | $40.25 | $40.25 | 25,036 |
2024-12-24 | $39.92 | $40.20 | $39.87 | $40.20 | $40.20 | 34,412 |
2024-12-23 | $39.71 | $39.88 | $39.51 | $39.83 | $39.83 | 238,727 |
2024-12-20 | $39.47 | $40.13 | $39.43 | $39.90 | $39.78 | 56,723 |
2024-12-19 | $39.78 | $39.88 | $39.50 | $39.51 | $39.40 | 56,798 |
2024-12-18 | $40.54 | $40.60 | $39.52 | $39.52 | $39.41 | 963,264 |
2024-12-17 | $40.55 | $40.63 | $40.44 | $40.54 | $40.42 | 351,064 |
2024-12-16 | $40.82 | $40.92 | $40.66 | $40.70 | $40.58 | 375,941 |
2024-12-13 | $40.94 | $40.96 | $40.80 | $40.84 | $40.72 | 63,154 |
2024-12-12 | $41.10 | $41.12 | $40.93 | $40.94 | $40.82 | 72,491 |
2024-12-11 | $41.24 | $41.24 | $41.06 | $41.07 | $40.95 | 79,054 |
2024-12-10 | $41.26 | $41.26 | $40.95 | $41.08 | $40.96 | 58,973 |
2024-12-09 | $41.46 | $41.46 | $41.17 | $41.19 | $41.07 | 59,847 |
2024-12-06 | $41.58 | $41.58 | $41.35 | $41.40 | $41.28 | 115,591 |
2024-12-05 | $41.68 | $41.68 | $41.47 | $41.47 | $41.35 | 31,819 |
2024-12-04 | $41.82 | $41.82 | $41.59 | $41.69 | $41.57 | 39,775 |
2024-12-03 | $41.97 | $41.97 | $41.69 | $41.72 | $41.60 | 85,294 |
2024-12-02 | $42.01 | $42.01 | $41.76 | $41.88 | $41.76 | 76,938 |
2024-11-29 | $41.92 | $42.06 | $41.92 | $41.92 | $41.80 | 49,447 |
2024-11-27 | $41.90 | $41.98 | $41.79 | $41.79 | $41.67 | 30,858 |
2024-11-26 | $41.77 | $41.84 | $41.63 | $41.80 | $41.68 | 54,228 |
2024-11-25 | $41.68 | $41.78 | $41.51 | $41.67 | $41.55 | 34,162 |
2024-11-22 | $41.22 | $41.43 | $41.22 | $41.43 | $41.31 | 65,746 |
2024-11-21 | $40.92 | $41.22 | $40.78 | $41.14 | $41.02 | 445,270 |
2024-11-20 | $40.67 | $40.75 | $40.48 | $40.74 | $40.62 | 63,305 |
2024-11-19 | $40.59 | $40.77 | $40.48 | $40.68 | $40.56 | 95,116 |
2024-11-18 | $40.66 | $40.89 | $40.66 | $40.77 | $40.65 | 73,315 |
2024-11-15 | $40.86 | $40.92 | $40.63 | $40.63 | $40.63 | 53,104 |
2024-11-14 | $41.29 | $41.29 | $41.01 | $41.04 | $41.04 | 45,235 |
2024-11-13 | $41.26 | $41.38 | $41.18 | $41.28 | $41.28 | 490,276 |
2024-11-12 | $41.39 | $41.45 | $41.15 | $41.20 | $41.20 | 45,149 |
2024-11-11 | $41.41 | $41.54 | $41.35 | $41.38 | $41.38 | 49,576 |
2024-11-08 | $41.11 | $41.46 | $41.11 | $41.30 | $41.30 | 59,600 |
2024-11-07 | $41.10 | $41.13 | $41.00 | $41.03 | $41.03 | 1,627,770 |
2024-11-06 | $41.03 | $41.03 | $40.70 | $40.98 | $40.98 | 91,548 |
2024-11-05 | $39.80 | $40.19 | $39.80 | $40.19 | $40.19 | 47,077 |
2024-11-04 | $39.89 | $39.96 | $39.66 | $39.83 | $39.83 | 48,329 |
2024-11-01 | $39.98 | $40.11 | $39.82 | $39.86 | $39.86 | 74,037 |
2024-10-31 | $40.13 | $40.13 | $39.80 | $39.80 | $39.80 | 156,281 |
2024-10-30 | $40.28 | $40.40 | $40.27 | $40.29 | $40.29 | 107,221 |
2024-10-29 | $40.43 | $40.50 | $40.36 | $40.39 | $40.39 | 36,269 |
2024-10-28 | $40.55 | $40.58 | $40.49 | $40.53 | $40.53 | 433,267 |
2024-10-25 | $40.78 | $40.78 | $40.40 | $40.44 | $40.44 | 34,278 |
2024-10-24 | $40.68 | $40.75 | $40.54 | $40.63 | $40.63 | 25,194 |
2024-10-23 | $40.78 | $40.85 | $40.54 | $40.73 | $40.73 | 41,145 |
2024-10-22 | $40.79 | $40.92 | $40.72 | $40.84 | $40.84 | 20,965 |
2024-10-21 | $41.16 | $41.22 | $40.94 | $41.00 | $41.00 | 36,984 |
2024-10-18 | $41.25 | $41.29 | $41.13 | $41.26 | $41.26 | 74,265 |
2024-10-17 | $41.40 | $41.40 | $41.16 | $41.21 | $41.21 | 29,941 |
2024-10-16 | $41.12 | $41.29 | $41.12 | $41.26 | $41.26 | 93,691 |
2024-10-15 | $41.35 | $41.50 | $41.06 | $41.10 | $41.10 | 29,355 |
2024-10-14 | $41.13 | $41.39 | $41.13 | $41.35 | $41.35 | 29,320 |
2024-10-11 | $40.79 | $41.07 | $40.75 | $41.03 | $41.03 | 36,464 |
2024-10-10 | $40.81 | $40.81 | $40.58 | $40.68 | $40.68 | 93,387 |
2024-10-09 | $40.52 | $40.87 | $40.52 | $40.82 | $40.82 | 26,402 |
2024-10-08 | $40.39 | $40.55 | $40.33 | $40.52 | $40.52 | 53,349 |
2024-10-07 | $40.54 | $40.57 | $40.20 | $40.29 | $40.29 | 31,625 |
2024-10-04 | $40.67 | $40.69 | $40.44 | $40.69 | $40.69 | 36,689 |
2024-10-03 | $40.58 | $40.58 | $40.38 | $40.49 | $40.49 | 30,261 |
2024-10-02 | $40.68 | $40.75 | $40.55 | $40.69 | $40.69 | 18,286 |
2024-10-01 | $40.90 | $40.90 | $40.54 | $40.70 | $40.70 | 30,031 |
2024-09-30 | $40.76 | $40.96 | $40.58 | $40.96 | $40.96 | 20,127 |
2024-09-27 | $40.87 | $41.01 | $40.78 | $40.78 | $40.78 | 28,334 |
2024-09-26 | $40.71 | $40.77 | $40.66 | $40.77 | $40.77 | 247,583 |
2024-09-25 | $40.86 | $40.86 | $40.61 | $40.66 | $40.55 | 43,164 |
2024-09-24 | $40.88 | $40.88 | $40.78 | $40.80 | $40.69 | 21,357 |
2024-09-23 | $40.75 | $40.90 | $40.75 | $40.87 | $40.87 | 36,638 |
2024-09-20 | $40.80 | $40.82 | $40.64 | $40.77 | $40.77 | 20,458 |
2024-09-19 | $40.86 | $40.97 | $40.69 | $40.88 | $40.88 | 34,666 |
2024-09-18 | $40.59 | $40.70 | $40.41 | $40.41 | $40.41 | 24,358 |
2024-09-17 | $40.71 | $40.77 | $40.43 | $40.54 | $40.54 | 41,088 |
2024-09-16 | $40.53 | $40.65 | $40.46 | $40.63 | $40.63 | 32,053 |
2024-09-13 | $40.28 | $40.56 | $40.28 | $40.49 | $40.49 | 33,782 |
2024-09-12 | $40.08 | $40.20 | $39.91 | $40.19 | $40.19 | 65,145 |
2024-09-11 | $39.85 | $40.11 | $39.29 | $40.11 | $40.11 | 46,468 |
2024-09-10 | $39.99 | $40.02 | $39.71 | $39.95 | $39.95 | 23,082 |
2024-09-09 | $39.73 | $40.09 | $39.73 | $39.98 | $39.98 | 26,188 |
2024-09-06 | $39.96 | $40.00 | $39.53 | $39.57 | $39.57 | 27,632 |
2024-09-05 | $40.27 | $40.35 | $39.78 | $39.93 | $39.93 | 167,636 |
2024-09-04 | $40.19 | $40.37 | $40.15 | $40.31 | $40.31 | 46,209 |
2024-09-03 | $40.60 | $40.68 | $40.13 | $40.26 | $40.26 | 32,123 |
2024-08-30 | $40.57 | $40.79 | $40.35 | $40.79 | $40.79 | 34,049 |
2024-08-29 | $40.52 | $40.76 | $40.37 | $40.48 | $40.48 | 63,648 |
2024-08-28 | $40.42 | $40.52 | $40.20 | $40.41 | $40.41 | 34,654 |
2024-08-27 | $40.23 | $40.48 | $40.23 | $40.46 | $40.46 | 40,953 |
2024-08-26 | $40.42 | $40.46 | $40.26 | $40.34 | $40.34 | 79,147 |
2024-08-23 | $40.21 | $40.31 | $40.09 | $40.31 | $40.31 | 28,408 |
2024-08-22 | $40.23 | $40.23 | $39.92 | $39.98 | $39.98 | 27,634 |
2024-08-21 | $40.15 | $40.18 | $39.95 | $40.14 | $40.14 | 64,386 |
2024-08-20 | $40.02 | $40.03 | $39.89 | $39.96 | $39.96 | 24,866 |
2024-08-19 | $39.83 | $39.97 | $39.80 | $39.95 | $39.95 | 39,391 |
2024-08-16 | $39.77 | $39.83 | $39.63 | $39.81 | $39.81 | 25,732 |
2024-08-15 | $39.70 | $39.79 | $39.57 | $39.79 | $39.79 | 26,458 |
2024-08-14 | $39.15 | $39.34 | $39.03 | $39.32 | $39.32 | 35,347 |
2024-08-13 | $38.88 | $39.11 | $38.79 | $39.11 | $39.11 | 35,411 |
2024-08-12 | $38.75 | $38.84 | $38.65 | $38.71 | $38.71 | 29,076 |
2024-08-09 | $38.65 | $38.83 | $38.54 | $38.74 | $38.74 | 34,010 |
2024-08-08 | $38.28 | $38.70 | $38.27 | $38.68 | $38.68 | 39,383 |
2024-08-07 | $38.57 | $38.75 | $38.07 | $38.07 | $38.07 | 54,717 |
2024-08-06 | $38.06 | $38.71 | $38.06 | $38.29 | $38.29 | 174,445 |
2024-08-05 | $38.04 | $38.18 | $37.75 | $37.87 | $37.87 | 274,218 |
2024-08-02 | $39.02 | $39.14 | $38.53 | $38.84 | $38.84 | 76,047 |
2024-08-01 | $39.64 | $39.74 | $39.15 | $39.33 | $39.33 | 31,310 |
2024-07-31 | $39.65 | $39.80 | $39.46 | $39.64 | $39.64 | 293,299 |
2024-07-30 | $39.33 | $39.54 | $39.20 | $39.43 | $39.43 | 379,271 |
2024-07-29 | $39.32 | $39.32 | $39.12 | $39.22 | $39.22 | 17,433 |
2024-07-26 | $38.93 | $39.35 | $38.93 | $39.17 | $39.17 | 19,396 |
2024-07-25 | $38.70 | $39.12 | $38.68 | $38.68 | $38.68 | 27,734 |
2024-07-24 | $39.11 | $39.11 | $38.67 | $38.67 | $38.67 | 36,125 |
2024-07-23 | $39.31 | $39.40 | $39.22 | $39.23 | $39.23 | 38,736 |
2024-07-22 | $39.05 | $39.23 | $39.00 | $39.22 | $39.22 | 52,717 |
2024-07-19 | $39.24 | $39.24 | $38.87 | $38.87 | $38.87 | 58,806 |
2024-07-18 | $39.49 | $39.65 | $39.07 | $39.07 | $39.07 | 61,577 |
2024-07-17 | $39.58 | $39.68 | $39.42 | $39.55 | $39.55 | 255,327 |
2024-07-16 | $39.50 | $39.82 | $39.50 | $39.82 | $39.82 | 131,177 |
2024-07-15 | $39.46 | $39.57 | $39.33 | $39.37 | $39.37 | 27,875 |
2024-07-12 | $39.19 | $39.53 | $39.19 | $39.31 | $39.31 | 38,290 |
2024-07-11 | $39.11 | $39.21 | $39.07 | $39.12 | $39.12 | 33,281 |
2024-07-10 | $38.78 | $39.08 | $38.71 | $39.07 | $39.07 | 17,661 |
2024-07-09 | $38.80 | $38.82 | $38.70 | $38.72 | $38.72 | 48,265 |
2024-07-08 | $38.81 | $38.88 | $38.70 | $38.74 | $38.74 | 39,674 |
2024-07-05 | $38.61 | $38.74 | $38.57 | $38.73 | $38.73 | 29,840 |
2024-07-03 | $38.64 | $38.70 | $38.59 | $38.65 | $38.65 | 15,690 |
2024-07-02 | $38.35 | $38.62 | $38.35 | $38.62 | $38.62 | 44,689 |
2024-07-01 | $38.63 | $38.66 | $38.35 | $38.45 | $38.45 | 108,662 |
2024-06-28 | $38.67 | $38.76 | $38.44 | $38.50 | $38.50 | 20,544 |
2024-06-27 | $38.63 | $38.64 | $38.45 | $38.57 | $38.57 | 90,872 |
2024-06-26 | $38.51 | $38.61 | $38.46 | $38.59 | $38.59 | 48,292 |
2024-06-25 | $38.93 | $38.93 | $38.67 | $38.75 | $38.75 | 672,195 |
2024-06-24 | $38.81 | $39.11 | $38.81 | $38.94 | $38.94 | 27,773 |
2024-06-21 | $38.84 | $38.84 | $38.65 | $38.78 | $38.78 | 26,230 |
2024-06-20 | $38.81 | $38.81 | $38.69 | $38.74 | $38.74 | 50,296 |
2024-06-18 | $38.70 | $38.80 | $38.69 | $38.78 | $38.78 | 20,162 |
2024-06-17 | $38.29 | $38.70 | $38.26 | $38.66 | $38.66 | 865,130 |
2024-06-14 | $38.26 | $38.31 | $38.10 | $38.28 | $38.28 | 28,790 |
2024-06-13 | $38.46 | $38.46 | $38.19 | $38.45 | $38.45 | 18,990 |
2024-06-12 | $38.66 | $38.66 | $38.45 | $38.49 | $38.49 | 22,221 |
2024-06-11 | $38.23 | $38.36 | $38.10 | $38.36 | $38.36 | 37,010 |
2024-06-10 | $38.19 | $38.35 | $38.19 | $38.34 | $38.34 | 22,296 |
2024-06-07 | $38.24 | $38.41 | $38.23 | $38.24 | $38.24 | 45,962 |
2024-06-06 | $38.28 | $38.34 | $38.16 | $38.27 | $38.27 | 31,776 |
2024-06-05 | $38.16 | $38.29 | $38.02 | $38.29 | $38.29 | 48,032 |
2024-06-04 | $37.92 | $38.08 | $37.84 | $38.04 | $38.04 | 132,742 |
2024-06-03 | $38.21 | $38.21 | $37.74 | $37.97 | $37.97 | 43,343 |
2024-05-31 | $37.76 | $38.15 | $37.59 | $38.15 | $38.15 | 37,491 |
2024-05-30 | $37.58 | $37.71 | $37.58 | $37.65 | $37.65 | 31,126 |
2024-05-29 | $37.69 | $37.74 | $37.63 | $37.63 | $37.63 | 46,179 |
2024-05-28 | $38.23 | $38.23 | $37.88 | $38.05 | $38.05 | 193,826 |
2024-05-24 | $38.23 | $38.38 | $38.22 | $38.29 | $38.29 | 133,302 |
2024-05-23 | $38.56 | $38.56 | $38.01 | $38.11 | $38.11 | 2,988,955 |
2024-05-22 | $38.50 | $38.62 | $38.37 | $38.43 | $38.43 | 35,283 |
2024-05-21 | $38.46 | $38.55 | $38.46 | $38.55 | $38.55 | 25,805 |
2024-05-20 | $38.52 | $38.63 | $38.44 | $38.44 | $38.44 | 65,267 |
2024-05-17 | $38.55 | $38.56 | $38.43 | $38.56 | $38.56 | 26,609 |
2024-05-16 | $38.52 | $38.58 | $38.47 | $38.47 | $38.47 | 139,441 |
2024-05-15 | $38.24 | $38.45 | $38.24 | $38.42 | $38.42 | 33,701 |
2024-05-14 | $37.97 | $38.10 | $37.91 | $38.08 | $38.08 | 26,219 |
2024-05-13 | $38.16 | $38.16 | $37.92 | $37.93 | $37.93 | 29,491 |
2024-05-10 | $38.04 | $38.11 | $37.97 | $38.05 | $38.05 | 34,361 |
2024-05-09 | $37.67 | $37.95 | $37.67 | $37.95 | $37.95 | 109,647 |
2024-05-08 | $37.58 | $37.69 | $37.58 | $37.67 | $37.67 | 28,633 |
2024-05-07 | $37.59 | $37.70 | $37.59 | $37.66 | $37.66 | 32,955 |
2024-05-06 | $37.31 | $37.48 | $37.31 | $37.47 | $37.47 | 29,252 |
2024-05-03 | $37.22 | $37.25 | $37.05 | $37.21 | $37.21 | 19,108 |
2024-05-02 | $36.86 | $36.95 | $36.67 | $36.85 | $36.85 | 58,174 |
2024-05-01 | $36.73 | $37.10 | $36.63 | $36.68 | $36.68 | 37,381 |
2024-04-30 | $37.05 | $37.16 | $36.78 | $36.78 | $36.78 | 65,360 |
2024-04-29 | $37.12 | $37.20 | $37.03 | $37.17 | $37.17 | 27,328 |
2024-04-26 | $36.99 | $37.15 | $36.99 | $37.05 | $37.05 | 27,754 |
2024-04-25 | $36.84 | $37.05 | $36.68 | $37.00 | $37.00 | 33,963 |
2024-04-24 | $36.97 | $37.01 | $36.81 | $36.97 | $36.97 | 30,194 |
2024-04-23 | $36.76 | $37.01 | $36.76 | $36.97 | $36.97 | 92,696 |
2024-04-22 | $36.53 | $36.76 | $36.40 | $36.58 | $36.58 | 39,938 |
2024-04-19 | $36.35 | $36.46 | $36.26 | $36.35 | $36.35 | 33,195 |
2024-04-18 | $36.48 | $36.58 | $36.25 | $36.27 | $36.27 | 32,207 |
2024-04-17 | $36.62 | $36.62 | $36.32 | $36.37 | $36.37 | 25,669 |
2024-04-16 | $36.63 | $36.63 | $36.39 | $36.48 | $36.48 | 170,181 |
2024-04-15 | $37.06 | $37.10 | $36.44 | $36.54 | $36.54 | 12,787 |
2024-04-12 | $37.02 | $37.02 | $36.66 | $36.78 | $36.78 | 33,454 |
2024-04-11 | $37.33 | $37.37 | $37.01 | $37.27 | $37.27 | 28,015 |
2024-04-10 | $37.20 | $37.34 | $37.07 | $37.19 | $37.19 | 20,630 |
2024-04-09 | $37.62 | $37.62 | $37.28 | $37.57 | $37.57 | 17,915 |
2024-04-08 | $37.57 | $37.58 | $37.49 | $37.52 | $37.52 | 24,554 |
2024-04-05 | $37.25 | $37.62 | $37.25 | $37.54 | $37.54 | 26,658 |
2024-04-04 | $37.68 | $37.78 | $37.17 | $37.19 | $37.19 | 25,527 |
2024-04-03 | $37.46 | $37.64 | $37.43 | $37.48 | $37.48 | 42,671 |
2024-04-02 | $37.56 | $37.56 | $37.41 | $37.48 | $37.48 | 32,131 |
2024-04-01 | $38.01 | $38.01 | $37.71 | $37.77 | $37.77 | 31,756 |
2024-03-28 | $37.96 | $38.01 | $37.91 | $38.00 | $38.00 | 21,935 |
2024-03-27 | $37.64 | $38.00 | $37.64 | $38.00 | $38.00 | 23,838 |
2024-03-26 | $37.57 | $37.57 | $37.43 | $37.43 | $37.43 | 19,182 |
2024-03-25 | $37.62 | $37.62 | $37.47 | $37.47 | $37.47 | 36,239 |
2024-03-22 | $38.04 | $38.04 | $37.81 | $37.81 | $37.70 | 33,229 |
2024-03-21 | $38.01 | $38.11 | $37.98 | $38.00 | $37.89 | 49,691 |
2024-03-20 | $37.63 | $37.90 | $37.63 | $37.87 | $37.76 | 33,582 |
2024-03-19 | $37.44 | $37.67 | $37.44 | $37.66 | $37.55 | 37,250 |
2024-03-18 | $37.48 | $37.55 | $37.43 | $37.43 | $37.32 | 39,602 |
2024-03-15 | $37.34 | $37.43 | $37.29 | $37.35 | $37.24 | 15,526 |
2024-03-14 | $37.69 | $37.69 | $37.32 | $37.46 | $37.35 | 23,941 |
2024-03-13 | $37.62 | $37.65 | $37.49 | $37.57 | $37.45 | 57,471 |
2024-03-12 | $37.49 | $37.63 | $37.38 | $37.58 | $37.47 | 29,356 |
2024-03-11 | $37.32 | $37.39 | $37.10 | $37.39 | $37.28 | 74,702 |
2024-03-08 | $37.50 | $37.58 | $37.35 | $37.35 | $37.35 | 58,250 |
2024-03-07 | $37.42 | $37.50 | $37.41 | $37.49 | $37.49 | 37,426 |
2024-03-06 | $37.21 | $37.40 | $37.16 | $37.27 | $37.27 | 56,229 |
2024-03-05 | $37.25 | $37.30 | $36.95 | $37.07 | $37.07 | 34,884 |
2024-03-04 | $37.14 | $37.35 | $37.14 | $37.31 | $37.31 | 46,661 |
2024-03-01 | $37.08 | $37.25 | $36.97 | $37.25 | $37.25 | 22,398 |
2024-02-29 | $37.15 | $37.15 | $36.93 | $37.06 | $37.06 | 26,346 |
2024-02-28 | $36.93 | $37.05 | $36.93 | $37.04 | $37.04 | 46,364 |
2024-02-27 | $37.01 | $37.03 | $36.90 | $37.02 | $37.02 | 65,214 |
2024-02-26 | $37.10 | $37.11 | $36.94 | $36.98 | $36.98 | 37,987 |
2024-02-23 | $37.07 | $37.14 | $37.02 | $37.11 | $37.11 | 47,615 |
2024-02-22 | $36.72 | $37.03 | $36.71 | $37.00 | $37.00 | 19,899 |
2024-02-21 | $36.33 | $36.54 | $36.30 | $36.54 | $36.54 | 40,546 |
2024-02-20 | $36.42 | $36.43 | $36.29 | $36.35 | $36.35 | 31,933 |
2024-02-16 | $36.44 | $36.65 | $36.43 | $36.46 | $36.46 | 85,480 |
2024-02-15 | $36.24 | $36.48 | $36.24 | $36.45 | $36.45 | 125,714 |
2024-02-14 | $35.99 | $36.13 | $35.87 | $36.13 | $36.13 | 52,290 |
2024-02-13 | $35.97 | $35.98 | $35.61 | $35.86 | $35.86 | 50,914 |
2024-02-12 | $36.22 | $36.33 | $36.17 | $36.26 | $36.26 | 61,471 |
2024-02-09 | $36.17 | $36.24 | $36.08 | $36.24 | $36.24 | 39,564 |
2024-02-08 | $36.11 | $36.12 | $35.98 | $36.10 | $36.10 | 49,777 |
2024-02-07 | $36.08 | $36.15 | $36.03 | $36.15 | $36.15 | 36,293 |
2024-02-06 | $35.85 | $35.94 | $35.76 | $35.94 | $35.94 | 64,495 |
2024-02-05 | $35.80 | $35.84 | $35.65 | $35.75 | $35.75 | 54,712 |
2024-02-02 | $35.77 | $36.08 | $35.75 | $35.98 | $35.98 | 33,212 |
2024-02-01 | $35.56 | $35.89 | $35.47 | $35.89 | $35.89 | 80,657 |
2024-01-31 | $35.87 | $35.87 | $35.53 | $35.53 | $35.53 | 29,833 |
2024-01-30 | $35.79 | $35.91 | $35.75 | $35.87 | $35.87 | 49,464 |
2024-01-29 | $35.64 | $35.82 | $35.57 | $35.82 | $35.82 | 60,994 |
2024-01-26 | $35.63 | $35.70 | $35.54 | $35.62 | $35.62 | 31,755 |
2024-01-25 | $35.58 | $35.60 | $35.45 | $35.60 | $35.60 | 49,389 |
2024-01-24 | $35.75 | $35.75 | $35.47 | $35.48 | $35.48 | 36,047 |
2024-01-23 | $35.51 | $35.57 | $35.43 | $35.57 | $35.57 | 50,018 |
2024-01-22 | $35.46 | $35.55 | $35.45 | $35.51 | $35.51 | 28,847 |
2024-01-19 | $35.21 | $35.39 | $35.10 | $35.35 | $35.35 | 27,452 |
2024-01-18 | $34.88 | $35.11 | $34.80 | $35.09 | $35.09 | 29,545 |
2024-01-17 | $34.76 | $34.91 | $34.71 | $34.84 | $34.84 | 39,763 |
2024-01-16 | $35.04 | $35.08 | $34.84 | $34.98 | $34.98 | 64,776 |
2024-01-12 | $35.18 | $35.28 | $35.03 | $35.15 | $35.15 | 60,326 |
2024-01-11 | $35.15 | $35.15 | $34.83 | $35.11 | $35.11 | 165,658 |
2024-01-10 | $35.04 | $35.16 | $34.98 | $35.13 | $35.13 | 123,226 |
2024-01-09 | $34.90 | $35.11 | $34.90 | $35.04 | $35.04 | 276,296 |
2024-01-08 | $34.79 | $35.15 | $34.79 | $34.99 | $34.99 | 124,802 |
2024-01-05 | $34.85 | $35.03 | $34.76 | $34.84 | $34.84 | 98,681 |
2024-01-04 | $34.91 | $35.09 | $34.84 | $34.84 | $34.84 | 76,531 |
2024-01-03 | $35.04 | $35.07 | $34.88 | $34.88 | $34.88 | 89,857 |
2024-01-02 | $35.04 | $35.23 | $35.04 | $35.20 | $35.20 | 138,272 |
2023-12-29 | $35.27 | $35.32 | $35.12 | $35.27 | $35.27 | 146,362 |
2023-12-28 | $35.26 | $35.32 | $35.25 | $35.27 | $35.27 | 63,129 |
2023-12-27 | $35.17 | $35.23 | $35.11 | $35.23 | $35.23 | 63,479 |
2023-12-26 | $35.06 | $35.20 | $35.04 | $35.15 | $35.15 | 26,779 |
2023-12-22 | $34.97 | $35.10 | $34.90 | $35.02 | $35.02 | 39,349 |
2023-12-21 | $34.84 | $34.93 | $34.66 | $34.92 | $34.92 | 30,806 |
2023-12-20 | $35.05 | $35.06 | $34.61 | $34.61 | $34.61 | 45,139 |
2023-12-19 | $35.11 | $35.28 | $35.06 | $35.28 | $35.15 | 67,771 |
2023-12-18 | $35.12 | $35.12 | $34.93 | $35.05 | $34.92 | 62,178 |
2023-12-15 | $35.08 | $35.08 | $34.89 | $34.92 | $34.92 | 37,301 |
2023-12-14 | $35.26 | $35.26 | $35.02 | $35.11 | $35.11 | 47,405 |
2023-12-13 | $34.69 | $35.10 | $34.62 | $35.10 | $35.10 | 45,013 |
2023-12-12 | $34.52 | $34.65 | $34.41 | $34.65 | $34.65 | 43,183 |
2023-12-11 | $34.21 | $34.46 | $34.21 | $34.46 | $34.46 | 61,359 |
2023-12-08 | $34.11 | $34.18 | $34.01 | $34.16 | $34.16 | 23,787 |
2023-12-07 | $34.09 | $34.12 | $34.01 | $34.10 | $34.10 | 47,930 |
2023-12-06 | $34.26 | $34.26 | $33.98 | $34.03 | $34.03 | 174,982 |
2023-12-05 | $34.22 | $34.22 | $34.00 | $34.13 | $34.13 | 146,127 |
2023-12-04 | $34.20 | $34.30 | $34.15 | $34.28 | $34.28 | 47,191 |
2023-12-01 | $34.13 | $34.39 | $34.13 | $34.36 | $34.36 | 33,576 |
2023-11-30 | $33.94 | $34.13 | $33.82 | $34.13 | $34.13 | 26,964 |
2023-11-29 | $34.00 | $34.00 | $33.80 | $33.83 | $33.83 | 43,097 |
2023-11-28 | $33.90 | $34.00 | $33.82 | $33.86 | $33.86 | 46,371 |
2023-11-27 | $33.94 | $33.94 | $33.85 | $33.89 | $33.89 | 20,292 |
2023-11-24 | $33.95 | $33.99 | $33.93 | $33.96 | $33.96 | 13,603 |
2023-11-22 | $33.84 | $33.92 | $33.82 | $33.91 | $33.91 | 23,161 |
2023-11-21 | $33.73 | $33.76 | $33.64 | $33.75 | $33.75 | 39,851 |
2023-11-20 | $33.51 | $33.75 | $33.51 | $33.69 | $33.69 | 16,157 |
2023-11-17 | $33.57 | $33.58 | $33.45 | $33.54 | $33.54 | 33,584 |
2023-11-16 | $33.43 | $33.51 | $33.39 | $33.51 | $33.51 | 57,327 |
2023-11-15 | $33.41 | $33.50 | $33.38 | $33.40 | $33.40 | 72,898 |
2023-11-14 | $33.20 | $33.43 | $33.20 | $33.35 | $33.35 | 183,027 |
2023-11-13 | $32.78 | $32.85 | $32.71 | $32.82 | $32.82 | 87,143 |
2023-11-10 | $32.59 | $32.86 | $32.42 | $32.84 | $32.84 | 45,347 |
2023-11-09 | $32.75 | $32.75 | $32.42 | $32.43 | $32.43 | 36,487 |
2023-11-08 | $32.67 | $32.75 | $32.56 | $32.67 | $32.67 | 52,436 |
2023-11-07 | $32.64 | $32.70 | $32.61 | $32.67 | $32.67 | 77,619 |
2023-11-06 | $32.73 | $32.73 | $32.58 | $32.65 | $32.65 | 42,583 |
2023-11-03 | $32.61 | $32.76 | $32.58 | $32.65 | $32.65 | 50,614 |
2023-11-02 | $32.03 | $32.40 | $32.03 | $32.40 | $32.40 | 60,518 |
2023-11-01 | $31.73 | $31.87 | $31.64 | $31.83 | $31.83 | 21,014 |
2023-10-31 | $31.48 | $31.68 | $31.42 | $31.61 | $31.61 | 106,037 |
2023-10-30 | $31.23 | $31.48 | $31.18 | $31.44 | $31.44 | 24,778 |
2023-10-27 | $31.40 | $31.40 | $30.97 | $31.05 | $31.05 | 101,488 |
2023-10-26 | $31.53 | $31.61 | $31.34 | $31.37 | $31.37 | 36,836 |
2023-10-25 | $31.68 | $31.76 | $31.50 | $31.57 | $31.57 | 26,261 |
2023-10-24 | $31.59 | $31.78 | $31.57 | $31.70 | $31.70 | 35,303 |
2023-10-23 | $31.58 | $31.73 | $31.49 | $31.49 | $31.49 | 33,651 |
2023-10-20 | $32.01 | $32.01 | $31.68 | $31.68 | $31.68 | 38,949 |
2023-10-19 | $32.29 | $32.36 | $31.96 | $32.02 | $32.02 | 25,027 |
2023-10-18 | $32.53 | $32.53 | $32.20 | $32.24 | $32.24 | 41,754 |
2023-10-17 | $32.37 | $32.71 | $32.37 | $32.59 | $32.59 | 29,731 |
2023-10-16 | $32.33 | $32.65 | $32.33 | $32.51 | $32.51 | 42,969 |
2023-10-13 | $32.37 | $32.49 | $32.15 | $32.22 | $32.22 | 27,968 |
2023-10-12 | $32.50 | $32.50 | $32.14 | $32.23 | $32.23 | 41,485 |
2023-10-11 | $32.43 | $32.45 | $32.24 | $32.45 | $32.45 | 26,314 |
2023-10-10 | $32.30 | $32.51 | $32.24 | $32.34 | $32.34 | 26,369 |
2023-10-09 | $31.91 | $32.21 | $31.90 | $32.17 | $32.17 | 56,021 |
2023-10-06 | $31.62 | $32.14 | $31.45 | $32.00 | $32.00 | 48,374 |
2023-10-05 | $31.77 | $31.80 | $31.59 | $31.74 | $31.74 | 29,104 |
2023-10-04 | $31.65 | $31.83 | $31.51 | $31.82 | $31.82 | 48,980 |
2023-10-03 | $31.75 | $31.75 | $31.50 | $31.61 | $31.61 | 37,781 |
2023-10-02 | $32.01 | $32.01 | $31.71 | $31.88 | $31.88 | 59,124 |
2023-09-29 | $32.46 | $32.46 | $32.00 | $32.08 | $32.08 | 25,700 |
2023-09-28 | $32.03 | $32.31 | $32.03 | $32.23 | $32.23 | 25,215 |
2023-09-27 | $32.19 | $32.19 | $31.87 | $32.07 | $32.07 | 53,220 |
2023-09-26 | $32.32 | $32.32 | $32.05 | $32.10 | $32.10 | 35,523 |
2023-09-25 | $32.47 | $32.63 | $32.44 | $32.63 | $32.52 | 72,648 |
2023-09-22 | $32.68 | $32.73 | $32.52 | $32.53 | $32.53 | 28,296 |
2023-09-21 | $32.93 | $32.93 | $32.60 | $32.60 | $32.60 | 24,051 |
2023-09-20 | $33.28 | $33.37 | $33.03 | $33.03 | $33.03 | 18,819 |
2023-09-19 | $33.20 | $33.23 | $33.03 | $33.20 | $33.20 | 28,077 |
2023-09-18 | $33.19 | $33.33 | $33.16 | $33.24 | $33.24 | 29,343 |
2023-09-15 | $33.48 | $33.48 | $33.19 | $33.19 | $33.19 | 20,886 |
2023-09-14 | $33.45 | $33.55 | $33.35 | $33.51 | $33.51 | 43,999 |
2023-09-13 | $33.28 | $33.33 | $33.18 | $33.25 | $33.25 | 23,730 |
2023-09-12 | $33.29 | $33.34 | $33.21 | $33.26 | $33.26 | 64,577 |
2023-09-11 | $33.29 | $33.33 | $33.22 | $33.29 | $33.29 | 31,271 |
2023-09-08 | $33.19 | $33.26 | $33.11 | $33.19 | $33.19 | 98,890 |
2023-09-07 | $33.12 | $33.24 | $33.08 | $33.18 | $33.18 | 36,303 |
2023-09-06 | $33.33 | $33.33 | $33.09 | $33.20 | $33.20 | 30,667 |
2023-09-05 | $33.64 | $33.64 | $33.39 | $33.39 | $33.39 | 43,532 |
2023-09-01 | $33.74 | $33.75 | $33.55 | $33.64 | $33.64 | 23,356 |
2023-08-31 | $33.72 | $33.72 | $33.53 | $33.53 | $33.53 | 45,939 |
2023-08-30 | $33.66 | $33.76 | $33.63 | $33.70 | $33.70 | 28,654 |
2023-08-29 | $33.27 | $33.63 | $33.27 | $33.62 | $33.62 | 48,722 |
2023-08-28 | $33.27 | $33.38 | $33.20 | $33.32 | $33.32 | 27,752 |
2023-08-25 | $33.06 | $33.21 | $32.86 | $33.15 | $33.15 | 29,904 |
2023-08-24 | $33.25 | $33.39 | $32.91 | $32.91 | $32.91 | 39,462 |
2023-08-23 | $33.04 | $33.23 | $33.02 | $33.22 | $33.22 | 17,153 |
2023-08-22 | $33.11 | $33.11 | $32.90 | $32.95 | $32.95 | 24,296 |
2023-08-21 | $33.08 | $33.13 | $32.87 | $33.03 | $33.03 | 42,507 |
2023-08-18 | $32.80 | $33.06 | $32.77 | $33.04 | $33.04 | 58,620 |
2023-08-17 | $33.28 | $33.28 | $32.90 | $32.95 | $32.95 | 50,546 |
2023-08-16 | $33.36 | $33.44 | $33.20 | $33.20 | $33.20 | 71,613 |
2023-08-15 | $33.58 | $33.60 | $33.28 | $33.34 | $33.34 | 72,233 |
2023-08-14 | $33.66 | $33.73 | $33.59 | $33.70 | $33.70 | 86,276 |
2023-08-11 | $33.58 | $33.73 | $33.54 | $33.67 | $33.67 | 83,300 |
2023-08-10 | $33.82 | $34.02 | $33.60 | $33.64 | $33.64 | 111,881 |
2023-08-09 | $33.80 | $33.82 | $33.61 | $33.65 | $33.65 | 115,065 |
2023-08-08 | $33.66 | $33.75 | $33.45 | $33.73 | $33.73 | 49,361 |
2023-08-07 | $33.66 | $33.80 | $33.66 | $33.77 | $33.77 | 106,525 |
2023-08-04 | $33.90 | $33.93 | $33.52 | $33.53 | $33.53 | 132,330 |
2023-08-03 | $33.83 | $33.87 | $33.75 | $33.81 | $33.81 | 144,543 |
2023-08-02 | $34.01 | $34.03 | $33.86 | $33.92 | $33.92 | 252,741 |
2023-08-01 | $34.11 | $34.19 | $34.11 | $34.15 | $34.15 | 156,253 |
2023-07-31 | $34.29 | $34.29 | $34.15 | $34.23 | $34.23 | 133,870 |
2023-07-28 | $34.40 | $34.40 | $34.14 | $34.27 | $34.27 | 28,531 |
2023-07-27 | $34.47 | $34.47 | $34.08 | $34.12 | $34.12 | 65,386 |
2023-07-26 | $34.18 | $34.36 | $34.18 | $34.30 | $34.30 | 54,140 |
2023-07-25 | $34.07 | $34.28 | $34.05 | $34.22 | $34.22 | 42,496 |
2023-07-24 | $34.01 | $34.15 | $34.01 | $34.11 | $34.11 | 86,772 |
2023-07-21 | $34.02 | $34.10 | $33.94 | $34.01 | $34.01 | 36,955 |
2023-07-20 | $33.81 | $33.94 | $33.81 | $33.91 | $33.91 | 31,862 |
2023-07-19 | $33.78 | $33.87 | $33.75 | $33.87 | $33.87 | 50,796 |
2023-07-18 | $33.47 | $33.71 | $33.47 | $33.70 | $33.70 | 92,798 |
2023-07-17 | $33.36 | $33.51 | $33.30 | $33.42 | $33.42 | 34,088 |
2023-07-14 | $33.46 | $33.46 | $33.35 | $33.36 | $33.36 | 297,537 |
2023-07-13 | $33.33 | $33.38 | $33.28 | $33.35 | $33.35 | 75,761 |
2023-07-12 | $33.36 | $33.38 | $33.20 | $33.24 | $33.24 | 43,101 |
2023-07-11 | $33.00 | $33.11 | $32.92 | $33.11 | $33.11 | 37,267 |
2023-07-10 | $32.77 | $32.97 | $32.77 | $32.90 | $32.90 | 25,848 |
2023-07-07 | $32.78 | $33.05 | $32.78 | $32.78 | $32.78 | 57,929 |
2023-07-06 | $32.89 | $32.92 | $32.75 | $32.92 | $32.92 | 46,010 |
2023-07-05 | $33.07 | $33.19 | $33.07 | $33.09 | $33.09 | 33,537 |
2023-07-03 | $33.24 | $33.27 | $33.16 | $33.26 | $33.26 | 17,722 |
2023-06-30 | $33.19 | $33.38 | $33.17 | $33.33 | $33.33 | 30,683 |
2023-06-29 | $32.68 | $32.98 | $32.63 | $32.98 | $32.98 | 55,632 |
2023-06-28 | $32.71 | $32.73 | $32.58 | $32.65 | $32.65 | 23,642 |
2023-06-27 | $32.55 | $32.76 | $32.49 | $32.75 | $32.75 | 35,522 |
2023-06-26 | $32.52 | $32.64 | $32.51 | $32.57 | $32.45 | 33,355 |
2023-06-23 | $32.57 | $32.63 | $32.51 | $32.52 | $32.40 | 12,039 |
2023-06-22 | $32.70 | $32.78 | $32.66 | $32.77 | $32.65 | 32,945 |
2023-06-21 | $32.68 | $32.93 | $32.63 | $32.75 | $32.63 | 313,464 |
2023-06-20 | $32.82 | $32.85 | $32.69 | $32.76 | $32.65 | 42,397 |
2023-06-16 | $33.19 | $33.19 | $33.00 | $33.00 | $33.00 | 17,747 |
2023-06-15 | $32.60 | $33.10 | $32.60 | $33.02 | $33.02 | 55,890 |
2023-06-14 | $32.71 | $32.79 | $32.50 | $32.63 | $32.63 | 214,280 |
2023-06-13 | $32.57 | $32.70 | $32.52 | $32.67 | $32.67 | 47,756 |
2023-06-12 | $32.35 | $32.49 | $32.25 | $32.49 | $32.49 | 47,906 |
2023-06-09 | $32.35 | $32.38 | $32.22 | $32.31 | $32.31 | 12,471 |
2023-06-08 | $32.25 | $32.34 | $32.22 | $32.33 | $32.33 | 26,889 |
2023-06-07 | $32.21 | $32.27 | $32.13 | $32.25 | $32.25 | 494,988 |
2023-06-06 | $32.09 | $32.20 | $32.06 | $32.18 | $32.18 | 59,549 |
2023-06-05 | $32.32 | $32.32 | $32.14 | $32.16 | $32.16 | 46,600 |
2023-06-02 | $31.96 | $32.32 | $31.96 | $32.28 | $32.28 | 60,730 |
2023-06-01 | $31.60 | $31.79 | $31.46 | $31.75 | $31.75 | 95,485 |
2023-05-31 | $31.59 | $31.64 | $31.41 | $31.58 | $31.58 | 29,246 |
2023-05-30 | $31.83 | $31.87 | $31.61 | $31.65 | $31.65 | 139,127 |
2023-05-26 | $31.65 | $31.89 | $31.65 | $31.85 | $31.85 | 28,681 |
2023-05-25 | $31.53 | $31.63 | $31.42 | $31.56 | $31.56 | 69,371 |
2023-05-24 | $31.70 | $31.70 | $31.45 | $31.52 | $31.52 | 201,757 |
2023-05-23 | $32.11 | $32.11 | $31.80 | $31.82 | $31.82 | 34,746 |
2023-05-22 | $32.31 | $32.35 | $32.15 | $32.20 | $32.20 | 40,047 |
2023-05-19 | $32.39 | $32.43 | $32.23 | $32.31 | $32.31 | 11,770 |
2023-05-18 | $32.13 | $32.35 | $32.05 | $32.32 | $32.32 | 50,200 |
2023-05-17 | $32.05 | $32.17 | $31.88 | $32.16 | $32.16 | 26,515 |
2023-05-16 | $32.11 | $32.11 | $31.90 | $31.90 | $31.90 | 57,792 |
2023-05-15 | $32.18 | $32.19 | $32.03 | $32.15 | $32.15 | 125,909 |
2023-05-12 | $32.21 | $32.21 | $31.91 | $32.12 | $32.12 | 37,080 |
2023-05-11 | $32.14 | $32.14 | $31.94 | $32.08 | $32.08 | 50,833 |
2023-05-10 | $32.34 | $32.40 | $31.98 | $32.22 | $32.22 | 58,455 |
2023-05-09 | $32.18 | $32.27 | $32.16 | $32.19 | $32.19 | 36,452 |
2023-05-08 | $32.35 | $32.42 | $32.26 | $32.33 | $32.33 | 49,383 |
2023-05-05 | $32.16 | $32.42 | $32.16 | $32.34 | $32.34 | 39,216 |
2023-05-04 | $31.97 | $31.99 | $31.82 | $31.84 | $31.84 | 25,799 |
2023-05-03 | $32.42 | $32.47 | $32.10 | $32.10 | $32.10 | 56,359 |
2023-05-02 | $32.53 | $32.53 | $32.11 | $32.32 | $32.32 | 24,759 |
2023-05-01 | $32.50 | $32.73 | $32.50 | $32.56 | $32.56 | 18,316 |
2023-04-28 | $32.26 | $32.57 | $32.26 | $32.57 | $32.57 | 167,145 |
2023-04-27 | $31.93 | $32.25 | $31.93 | $32.24 | $32.24 | 19,245 |
2023-04-26 | $32.01 | $32.01 | $31.74 | $31.81 | $31.81 | 30,824 |
2023-04-25 | $32.40 | $32.40 | $32.03 | $32.05 | $32.05 | 24,107 |
2023-04-24 | $32.44 | $32.51 | $32.43 | $32.51 | $32.51 | 20,709 |
2023-04-21 | $32.45 | $32.46 | $32.33 | $32.43 | $32.43 | 22,636 |
2023-04-20 | $32.33 | $32.49 | $32.31 | $32.42 | $32.42 | 19,074 |
2023-04-19 | $32.38 | $32.47 | $32.33 | $32.45 | $32.45 | 35,611 |
2023-04-18 | $32.48 | $32.48 | $32.33 | $32.43 | $32.43 | 35,936 |
2023-04-17 | $32.27 | $32.38 | $32.18 | $32.38 | $32.38 | 31,740 |
2023-04-14 | $32.23 | $32.36 | $32.07 | $32.17 | $32.17 | 115,444 |
2023-04-13 | $32.08 | $32.34 | $32.04 | $32.32 | $32.32 | 42,609 |
2023-04-12 | $32.18 | $32.25 | $31.99 | $32.01 | $32.01 | 25,372 |
2023-04-11 | $32.08 | $32.15 | $32.03 | $32.04 | $32.04 | 23,442 |
2023-04-10 | $31.78 | $32.04 | $31.75 | $32.04 | $32.04 | 261,501 |
2023-04-06 | $31.77 | $31.91 | $31.75 | $31.91 | $31.91 | 267,798 |
2023-04-05 | $31.84 | $31.86 | $31.78 | $31.84 | $31.84 | 24,863 |
2023-04-04 | $32.06 | $32.10 | $31.76 | $31.83 | $31.83 | 17,246 |
2023-04-03 | $31.94 | $32.10 | $31.89 | $32.04 | $32.04 | 31,887 |
2023-03-31 | $31.66 | $31.95 | $31.57 | $31.95 | $31.95 | 67,106 |
2023-03-30 | $31.57 | $31.58 | $31.38 | $31.52 | $31.52 | 56,841 |
2023-03-29 | $31.25 | $31.36 | $31.18 | $31.34 | $31.34 | 69,965 |
2023-03-28 | $31.00 | $31.08 | $30.90 | $31.00 | $31.00 | 42,996 |
2023-03-27 | $31.15 | $31.24 | $31.06 | $31.09 | $30.99 | 54,421 |
2023-03-24 | $30.62 | $30.96 | $30.54 | $30.96 | $30.96 | 42,338 |
2023-03-23 | $30.95 | $31.16 | $30.65 | $30.79 | $30.79 | 31,070 |
2023-03-22 | $31.20 | $31.42 | $30.79 | $30.79 | $30.79 | 65,046 |
2023-03-21 | $31.29 | $31.29 | $31.07 | $31.24 | $31.24 | 56,433 |
2023-03-20 | $30.76 | $31.03 | $30.76 | $31.01 | $31.01 | 68,482 |
2023-03-17 | $31.07 | $31.07 | $30.70 | $30.74 | $30.74 | 31,399 |
2023-03-16 | $30.56 | $31.11 | $30.56 | $31.11 | $31.11 | 34,568 |
2023-03-15 | $30.58 | $30.71 | $30.36 | $30.71 | $30.71 | 43,199 |
2023-03-14 | $30.96 | $31.10 | $30.68 | $30.96 | $30.96 | 14,278 |
2023-03-13 | $30.47 | $30.89 | $30.40 | $30.60 | $30.60 | 28,568 |
2023-03-10 | $31.11 | $31.17 | $30.64 | $30.73 | $30.73 | 61,113 |
2023-03-09 | $31.60 | $31.75 | $31.02 | $31.10 | $31.10 | 25,435 |
2023-03-08 | $31.57 | $31.66 | $31.44 | $31.59 | $31.59 | 21,746 |
2023-03-07 | $32.06 | $32.06 | $31.53 | $31.57 | $31.57 | 21,123 |
2023-03-06 | $31.99 | $32.22 | $31.99 | $32.05 | $32.05 | 68,598 |
2023-03-03 | $31.78 | $32.04 | $31.75 | $32.02 | $32.02 | 34,496 |
2023-03-02 | $31.25 | $31.66 | $31.24 | $31.64 | $31.64 | 21,559 |
2023-03-01 | $31.44 | $31.55 | $31.33 | $31.40 | $31.40 | 27,530 |
2023-02-28 | $31.65 | $31.75 | $31.55 | $31.56 | $31.56 | 26,583 |
2023-02-27 | $31.90 | $31.97 | $31.62 | $31.67 | $31.67 | 33,981 |
2023-02-24 | $31.57 | $31.67 | $31.42 | $31.62 | $31.62 | 34,879 |
2023-02-23 | $31.93 | $31.94 | $31.57 | $31.85 | $31.85 | 36,020 |
2023-02-22 | $31.84 | $31.96 | $31.70 | $31.77 | $31.77 | 41,631 |
2023-02-21 | $32.09 | $32.09 | $31.80 | $31.84 | $31.84 | 28,555 |
2023-02-17 | $32.23 | $32.37 | $32.14 | $32.36 | $32.36 | 41,856 |
2023-02-16 | $32.34 | $32.60 | $32.31 | $32.35 | $32.35 | 31,121 |
2023-02-15 | $32.46 | $32.66 | $32.44 | $32.66 | $32.66 | 41,983 |
2023-02-14 | $32.77 | $32.90 | $32.47 | $32.67 | $32.67 | 33,576 |
2023-02-13 | $32.58 | $32.76 | $32.53 | $32.75 | $32.75 | 32,816 |
2023-02-10 | $32.23 | $32.46 | $32.20 | $32.46 | $32.46 | 24,850 |
2023-02-09 | $32.75 | $32.75 | $32.22 | $32.29 | $32.29 | 35,121 |
2023-02-08 | $32.60 | $32.66 | $32.47 | $32.49 | $32.49 | 24,302 |
2023-02-07 | $32.31 | $32.79 | $32.21 | $32.68 | $32.68 | 46,822 |
2023-02-06 | $32.42 | $32.50 | $32.33 | $32.47 | $32.47 | 45,766 |
2023-02-03 | $32.61 | $32.77 | $32.46 | $32.59 | $32.59 | 29,012 |
2023-02-02 | $32.78 | $32.81 | $32.59 | $32.81 | $32.81 | 26,298 |
2023-02-01 | $32.39 | $32.83 | $32.25 | $32.68 | $32.68 | 46,385 |
2023-01-31 | $32.12 | $32.44 | $32.08 | $32.44 | $32.44 | 48,990 |
2023-01-30 | $32.17 | $32.33 | $32.02 | $32.04 | $32.04 | 36,818 |
2023-01-27 | $32.31 | $32.46 | $32.22 | $32.31 | $32.31 | 29,277 |
2023-01-26 | $32.27 | $32.36 | $32.08 | $32.36 | $32.36 | 174,642 |
2023-01-25 | $31.90 | $32.19 | $31.79 | $32.19 | $32.19 | 30,698 |
2023-01-24 | $32.02 | $32.21 | $31.97 | $32.18 | $32.18 | 71,159 |
2023-01-23 | $31.94 | $32.33 | $31.92 | $32.20 | $32.20 | 47,370 |
2023-01-20 | $31.62 | $31.93 | $31.50 | $31.92 | $31.92 | 39,920 |
2023-01-19 | $31.61 | $31.67 | $31.50 | $31.52 | $31.52 | 30,493 |
2023-01-18 | $32.35 | $32.36 | $31.74 | $31.77 | $31.77 | 30,586 |
2023-01-17 | $32.34 | $32.46 | $32.26 | $32.29 | $32.29 | 37,185 |
2023-01-13 | $32.15 | $32.36 | $32.15 | $32.35 | $32.35 | 142,785 |
2023-01-12 | $32.30 | $32.42 | $32.03 | $32.29 | $32.29 | 37,319 |
2023-01-11 | $32.02 | $32.23 | $32.00 | $32.23 | $32.23 | 35,954 |
2023-01-10 | $31.75 | $31.90 | $31.64 | $31.88 | $31.88 | 155,612 |
2023-01-09 | $31.90 | $32.12 | $31.70 | $31.72 | $31.72 | 18,817 |
2023-01-06 | $31.43 | $31.86 | $31.16 | $31.79 | $31.79 | 63,007 |
2023-01-05 | $31.29 | $31.32 | $31.13 | $31.16 | $31.16 | 25,941 |
2023-01-04 | $31.53 | $31.72 | $31.40 | $31.56 | $31.56 | 23,885 |
2023-01-03 | $31.55 | $31.65 | $31.13 | $31.34 | $31.34 | 45,613 |
2022-12-30 | $31.43 | $31.43 | $31.16 | $31.39 | $31.39 | 100,000 |
2022-12-29 | $31.39 | $31.65 | $31.38 | $31.57 | $31.57 | 134,134 |
2022-12-28 | $31.50 | $31.62 | $31.16 | $31.18 | $31.18 | 96,803 |
2022-12-27 | $31.47 | $31.52 | $31.31 | $31.48 | $31.48 | 117,629 |
2022-12-23 | $31.18 | $31.44 | $31.18 | $31.42 | $31.42 | 25,830 |
2022-12-22 | $31.32 | $31.32 | $30.83 | $31.25 | $31.25 | 184,681 |
2022-12-21 | $31.35 | $31.59 | $31.31 | $31.51 | $31.51 | 173,669 |
2022-12-20 | $31.03 | $31.22 | $30.98 | $31.11 | $31.11 | 60,907 |
2022-12-19 | $31.31 | $31.39 | $31.05 | $31.17 | $31.06 | 37,580 |
2022-12-16 | $31.59 | $31.59 | $31.18 | $31.37 | $31.26 | 37,115 |
2022-12-15 | $32.09 | $32.09 | $31.61 | $31.76 | $31.65 | 373,728 |
2022-12-14 | $32.55 | $32.87 | $32.31 | $32.42 | $32.31 | 61,386 |
2022-12-13 | $33.21 | $33.21 | $32.45 | $32.63 | $32.52 | 57,100 |
2022-12-12 | $32.14 | $32.49 | $32.11 | $32.47 | $32.36 | 94,820 |
2022-12-09 | $32.18 | $32.31 | $32.03 | $32.03 | $31.92 | 67,804 |
2022-12-08 | $32.14 | $32.31 | $32.07 | $32.27 | $32.16 | 50,337 |
2022-12-07 | $32.03 | $32.15 | $31.94 | $32.05 | $31.94 | 710,717 |
2022-12-06 | $32.35 | $32.35 | $31.87 | $32.04 | $31.93 | 109,959 |
2022-12-05 | $32.59 | $32.59 | $32.29 | $32.37 | $32.26 | 80,087 |
2022-12-02 | $32.37 | $32.91 | $32.37 | $32.84 | $32.73 | 42,077 |
2022-12-01 | $32.98 | $32.98 | $32.61 | $32.74 | $32.63 | 102,554 |
2022-11-30 | $32.04 | $32.82 | $31.88 | $32.80 | $32.69 | 114,128 |
2022-11-29 | $31.98 | $32.05 | $31.86 | $32.01 | $31.90 | 45,261 |
2022-11-28 | $32.32 | $32.37 | $31.98 | $32.01 | $31.90 | 38,169 |
2022-11-25 | $32.46 | $32.55 | $32.46 | $32.52 | $32.41 | 28,649 |
2022-11-23 | $32.29 | $32.45 | $32.27 | $32.42 | $32.31 | 143,241 |
2022-11-22 | $32.09 | $32.30 | $32.06 | $32.30 | $32.19 | 145,342 |
2022-11-21 | $31.83 | $31.97 | $31.80 | $31.91 | $31.80 | 42,347 |
2022-11-18 | $31.93 | $31.94 | $31.65 | $31.87 | $31.87 | 41,000 |
2022-11-17 | $31.26 | $31.58 | $31.23 | $31.55 | $31.55 | 27,549 |
2022-11-16 | $31.74 | $31.78 | $31.59 | $31.64 | $31.64 | 34,400 |
2022-11-15 | $31.86 | $31.92 | $31.54 | $31.71 | $31.71 | 40,115 |
2022-11-14 | $31.72 | $31.83 | $31.47 | $31.49 | $31.49 | 47,828 |
2022-11-11 | $31.81 | $31.81 | $31.54 | $31.75 | $31.75 | 57,081 |
2022-11-10 | $31.27 | $31.71 | $31.15 | $31.70 | $31.70 | 324,113 |
2022-11-09 | $30.65 | $30.71 | $30.22 | $30.27 | $30.27 | 70,889 |
2022-11-08 | $30.85 | $31.02 | $30.53 | $30.82 | $30.82 | 122,322 |
2022-11-07 | $30.34 | $30.68 | $30.33 | $30.63 | $30.63 | 209,309 |
2022-11-04 | $30.34 | $30.43 | $29.95 | $30.34 | $30.34 | 14,151 |
2022-11-03 | $29.82 | $30.11 | $29.78 | $29.90 | $29.90 | 22,678 |
2022-11-02 | $30.80 | $31.07 | $30.16 | $30.19 | $30.19 | 24,253 |
2022-11-01 | $31.06 | $31.06 | $30.71 | $30.86 | $30.86 | 23,478 |
2022-10-31 | $30.85 | $31.02 | $30.78 | $30.88 | $30.88 | 52,488 |
2022-10-28 | $30.52 | $30.97 | $30.52 | $30.96 | $30.96 | 20,051 |
2022-10-27 | $30.35 | $30.45 | $30.26 | $30.26 | $30.26 | 13,456 |
2022-10-26 | $30.18 | $30.55 | $30.18 | $30.19 | $30.19 | 36,918 |
2022-10-25 | $29.91 | $30.25 | $29.91 | $30.25 | $30.25 | 15,812 |
2022-10-24 | $29.66 | $29.97 | $29.62 | $29.86 | $29.86 | 35,860 |
2022-10-21 | $28.94 | $29.53 | $28.94 | $29.49 | $29.49 | 13,046 |
2022-10-20 | $29.19 | $29.38 | $28.88 | $28.90 | $28.90 | 16,273 |
2022-10-19 | $29.38 | $29.38 | $29.00 | $29.25 | $29.25 | 16,879 |
2022-10-18 | $29.72 | $29.76 | $29.23 | $29.45 | $29.45 | 23,130 |
2022-10-17 | $29.00 | $29.20 | $29.00 | $29.11 | $29.11 | 32,320 |
2022-10-14 | $29.32 | $29.32 | $28.47 | $28.53 | $28.53 | 40,595 |
2022-10-13 | $27.88 | $29.18 | $27.82 | $29.07 | $29.07 | 24,164 |
2022-10-12 | $28.55 | $28.63 | $28.40 | $28.40 | $28.40 | 19,529 |
2022-10-11 | $28.55 | $28.79 | $28.41 | $28.52 | $28.52 | 14,468 |
2022-10-10 | $28.85 | $28.85 | $28.56 | $28.70 | $28.70 | 27,532 |
2022-10-07 | $29.21 | $29.55 | $28.72 | $28.83 | $28.83 | 798,777 |
2022-10-06 | $29.79 | $29.90 | $29.50 | $29.53 | $29.53 | 73,374 |
2022-10-05 | $29.71 | $30.08 | $29.57 | $29.91 | $29.91 | 25,799 |
2022-10-04 | $29.60 | $30.02 | $29.60 | $30.02 | $30.02 | 26,340 |
2022-10-03 | $28.72 | $29.33 | $28.70 | $29.21 | $29.21 | 11,409 |
2022-09-30 | $28.82 | $29.03 | $28.45 | $28.47 | $28.47 | 27,966 |
2022-09-29 | $29.09 | $29.09 | $28.68 | $28.86 | $28.86 | 29,535 |
2022-09-28 | $28.89 | $29.37 | $28.80 | $29.24 | $29.24 | 21,159 |
2022-09-27 | $29.05 | $29.21 | $28.63 | $28.82 | $28.82 | 32,202 |
2022-09-26 | $29.28 | $29.39 | $28.92 | $29.03 | $29.03 | 19,841 |
2022-09-23 | $29.45 | $29.45 | $29.04 | $29.33 | $29.33 | 31,747 |
2022-09-22 | $29.84 | $29.88 | $29.68 | $29.68 | $29.68 | 8,914 |
2022-09-21 | $30.58 | $30.64 | $29.92 | $29.95 | $29.95 | 17,592 |
2022-09-20 | $30.46 | $30.48 | $30.16 | $30.39 | $30.39 | 65,059 |
2022-09-19 | $30.29 | $30.71 | $30.29 | $30.71 | $30.71 | 5,763 |
2022-09-16 | $30.51 | $30.51 | $30.32 | $30.51 | $30.51 | 16,809 |
2022-09-15 | $30.97 | $31.07 | $30.64 | $30.71 | $30.71 | 12,537 |
2022-09-14 | $31.07 | $31.08 | $30.83 | $31.00 | $31.00 | 8,051 |
2022-09-13 | $31.56 | $31.61 | $30.94 | $30.98 | $30.98 | 33,015 |
2022-09-12 | $31.98 | $32.23 | $31.98 | $32.12 | $32.12 | 83,100 |
2022-09-09 | $31.69 | $31.93 | $31.68 | $31.87 | $31.87 | 60,085 |
2022-09-08 | $31.18 | $31.54 | $31.13 | $31.52 | $31.52 | 31,122 |
2022-09-07 | $30.75 | $31.39 | $30.75 | $31.33 | $31.33 | 76,443 |
2022-09-06 | $30.90 | $30.99 | $30.69 | $30.77 | $30.77 | 17,767 |
2022-09-02 | $31.32 | $31.46 | $30.68 | $30.79 | $30.79 | 19,658 |
2022-09-01 | $30.86 | $31.10 | $30.76 | $31.10 | $31.10 | 13,672 |
2022-08-31 | $31.24 | $31.37 | $30.99 | $31.00 | $31.00 | 112,383 |
2022-08-30 | $31.54 | $31.54 | $31.14 | $31.15 | $31.15 | 8,653 |
2022-08-29 | $31.50 | $31.67 | $31.37 | $31.51 | $31.51 | 18,160 |
2022-08-26 | $32.60 | $32.60 | $31.67 | $31.67 | $31.67 | 12,388 |
2022-08-25 | $32.35 | $32.58 | $32.33 | $32.58 | $32.58 | 13,488 |
2022-08-24 | $32.07 | $32.29 | $32.07 | $32.22 | $32.22 | 10,362 |
2022-08-23 | $32.21 | $32.31 | $32.04 | $32.12 | $32.12 | 12,587 |
2022-08-22 | $32.48 | $32.48 | $32.23 | $32.26 | $32.26 | 10,771 |
2022-08-19 | $33.07 | $33.07 | $32.83 | $32.87 | $32.87 | 20,526 |
2022-08-18 | $33.11 | $33.19 | $33.05 | $33.12 | $33.12 | 15,600 |
2022-08-17 | $33.02 | $33.22 | $33.02 | $33.13 | $33.13 | 10,980 |
2022-08-16 | $33.01 | $33.33 | $33.01 | $33.24 | $33.24 | 214,720 |
2022-08-15 | $32.86 | $33.16 | $32.81 | $33.12 | $33.12 | 11,629 |
2022-08-12 | $32.63 | $33.01 | $32.63 | $32.98 | $32.98 | 8,622 |
2022-08-11 | $32.63 | $32.73 | $32.45 | $32.47 | $32.47 | 5,533 |
2022-08-10 | $32.33 | $32.45 | $32.33 | $32.43 | $32.43 | 15,789 |
2022-08-09 | $32.00 | $32.00 | $31.84 | $31.89 | $31.89 | 38,450 |
2022-08-08 | $32.19 | $32.20 | $31.89 | $31.97 | $31.97 | 17,309 |
2022-08-05 | $31.70 | $31.94 | $31.70 | $31.94 | $31.94 | 9,937 |
2022-08-04 | $32.00 | $32.00 | $31.86 | $31.91 | $31.91 | 45,784 |
2022-08-03 | $31.86 | $32.08 | $31.77 | $32.01 | $32.01 | 11,644 |
2022-08-02 | $31.86 | $31.94 | $31.64 | $31.64 | $31.64 | 9,254 |
2022-08-01 | $31.78 | $32.03 | $31.78 | $31.92 | $31.92 | 13,040 |
2022-07-29 | $31.71 | $32.07 | $31.71 | $32.01 | $32.01 | 8,948 |
2022-07-28 | $31.17 | $31.76 | $31.17 | $31.73 | $31.73 | 4,636 |
2022-07-27 | $30.82 | $31.33 | $30.82 | $31.26 | $31.26 | 18,692 |
2022-07-26 | $30.78 | $30.79 | $30.66 | $30.70 | $30.70 | 6,848 |
2022-07-25 | $30.84 | $30.90 | $30.72 | $30.86 | $30.86 | 25,910 |
2022-07-22 | $30.95 | $30.97 | $30.70 | $30.75 | $30.75 | 5,818 |
2022-07-21 | $30.51 | $30.87 | $30.51 | $30.87 | $30.87 | 10,918 |
2022-07-20 | $30.48 | $30.60 | $30.48 | $30.51 | $30.51 | 6,523 |
2022-07-19 | $30.07 | $30.53 | $30.02 | $30.50 | $30.50 | 43,811 |
2022-07-18 | $30.23 | $30.23 | $29.68 | $29.73 | $29.73 | 13,167 |
2022-07-15 | $29.94 | $30.05 | $29.80 | $30.03 | $30.03 | 7,716 |
2022-07-14 | $29.25 | $29.57 | $29.12 | $29.56 | $29.56 | 12,091 |
2022-07-13 | $29.55 | $29.82 | $29.55 | $29.69 | $29.69 | 11,238 |
2022-07-12 | $30.06 | $30.14 | $29.74 | $29.81 | $29.81 | 9,733 |
2022-07-11 | $30.06 | $30.24 | $30.04 | $30.06 | $30.06 | 16,720 |
2022-07-08 | $30.31 | $30.35 | $30.19 | $30.28 | $30.28 | 5,024 |
2022-07-07 | $30.22 | $30.32 | $30.19 | $30.30 | $30.30 | 15,321 |
2022-07-06 | $30.00 | $30.23 | $29.90 | $30.06 | $30.06 | 31,699 |
2022-07-05 | $29.75 | $29.91 | $29.39 | $29.91 | $29.91 | 14,625 |
2022-07-01 | $29.98 | $30.09 | $29.65 | $30.09 | $30.09 | 9,284 |
2022-06-30 | $29.59 | $29.86 | $29.47 | $29.78 | $29.78 | 6,458 |
2022-06-29 | $29.83 | $29.96 | $29.83 | $29.91 | $29.91 | 27,956 |
2022-06-28 | $30.50 | $30.50 | $29.82 | $29.84 | $29.84 | 15,492 |
2022-06-27 | $30.35 | $30.35 | $30.21 | $30.24 | $30.24 | 20,494 |
2022-06-24 | $29.86 | $30.47 | $29.86 | $30.47 | $30.39 | 39,381 |
2022-06-23 | $29.49 | $29.62 | $29.30 | $29.62 | $29.54 | 18,112 |
2022-06-22 | $29.01 | $29.53 | $28.94 | $29.34 | $29.26 | 46,718 |
2022-06-21 | $29.06 | $29.35 | $29.06 | $29.27 | $29.19 | 54,822 |
2022-06-17 | $28.61 | $28.85 | $28.52 | $28.64 | $28.56 | 17,846 |
2022-06-16 | $28.84 | $28.84 | $28.51 | $28.66 | $28.58 | 18,072 |
2022-06-15 | $29.37 | $29.51 | $29.00 | $29.39 | $29.31 | 16,368 |
2022-06-14 | $29.31 | $29.31 | $28.85 | $29.05 | $28.98 | 15,365 |
2022-06-13 | $29.54 | $29.67 | $29.16 | $29.28 | $29.20 | 29,597 |
2022-06-10 | $30.36 | $30.37 | $30.11 | $30.11 | $30.03 | 9,549 |
2022-06-09 | $31.36 | $31.42 | $30.84 | $30.87 | $30.79 | 33,840 |
2022-06-08 | $31.79 | $31.88 | $31.50 | $31.54 | $31.46 | 285,057 |
2022-06-07 | $31.41 | $31.95 | $31.41 | $31.92 | $31.83 | 35,861 |
2022-06-06 | $31.93 | $32.00 | $31.65 | $31.67 | $31.59 | 122,182 |
2022-06-03 | $31.71 | $31.79 | $31.58 | $31.65 | $31.57 | 53,290 |
2022-06-02 | $31.43 | $31.97 | $31.28 | $31.97 | $31.89 | 73,251 |
2022-06-01 | $31.88 | $31.88 | $31.31 | $31.46 | $31.38 | 11,957 |
2022-05-31 | $31.82 | $31.95 | $31.62 | $31.79 | $31.70 | 24,793 |
2022-05-27 | $31.59 | $32.03 | $31.59 | $32.03 | $31.94 | 16,505 |
2022-05-26 | $31.23 | $31.52 | $31.23 | $31.40 | $31.32 | 15,358 |
2022-05-25 | $30.64 | $31.00 | $30.61 | $30.91 | $30.83 | 30,330 |
2022-05-24 | $30.61 | $30.79 | $30.33 | $30.79 | $30.71 | 13,091 |
2022-05-23 | $30.51 | $30.81 | $30.44 | $30.75 | $30.66 | 22,412 |
2022-05-20 | $30.35 | $30.41 | $29.68 | $30.17 | $30.09 | 10,777 |
2022-05-19 | $30.09 | $30.45 | $30.00 | $30.20 | $30.12 | 10,902 |
2022-05-18 | $30.96 | $30.97 | $30.26 | $30.35 | $30.27 | 23,296 |
2022-05-17 | $31.24 | $31.46 | $31.17 | $31.42 | $31.34 | 12,600 |
2022-05-16 | $30.98 | $31.23 | $30.87 | $31.04 | $30.96 | 9,912 |
2022-05-13 | $30.75 | $31.14 | $30.75 | $31.00 | $30.92 | 23,766 |
2022-05-12 | $30.37 | $30.61 | $30.09 | $30.52 | $30.44 | 40,290 |
2022-05-11 | $30.71 | $31.15 | $30.45 | $30.49 | $30.41 | 25,365 |
2022-05-10 | $31.22 | $31.30 | $30.54 | $30.78 | $30.70 | 22,957 |
2022-05-09 | $31.22 | $31.22 | $30.77 | $30.82 | $30.74 | 33,923 |
2022-05-06 | $31.40 | $31.68 | $31.28 | $31.61 | $31.53 | 23,309 |
2022-05-05 | $32.22 | $32.22 | $31.57 | $31.77 | $31.69 | 10,651 |
2022-05-04 | $31.82 | $32.66 | $31.78 | $32.62 | $32.53 | 22,398 |
2022-05-03 | $31.73 | $31.95 | $31.70 | $31.82 | $31.73 | 9,814 |
2022-05-02 | $31.81 | $31.81 | $31.08 | $31.68 | $31.60 | 26,049 |
2022-04-29 | $32.51 | $32.51 | $31.69 | $31.69 | $31.61 | 13,208 |
2022-04-28 | $32.42 | $32.83 | $32.19 | $32.71 | $32.62 | 29,249 |
2022-04-27 | $32.13 | $32.46 | $32.09 | $32.12 | $32.03 | 45,194 |
2022-04-26 | $32.44 | $32.48 | $31.92 | $31.92 | $31.83 | 40,900 |
2022-04-25 | $32.37 | $32.61 | $31.93 | $32.60 | $32.51 | 52,782 |
2022-04-22 | $33.23 | $33.23 | $32.49 | $32.49 | $32.40 | 50,531 |
2022-04-21 | $33.87 | $33.97 | $33.36 | $33.36 | $33.27 | 76,848 |
2022-04-20 | $33.60 | $33.81 | $33.60 | $33.67 | $33.58 | 19,172 |
2022-04-19 | $32.96 | $33.42 | $32.96 | $33.39 | $33.30 | 11,156 |
2022-04-18 | $32.93 | $33.11 | $32.78 | $32.89 | $32.80 | 16,120 |
2022-04-14 | $33.33 | $33.34 | $33.06 | $33.07 | $32.98 | 12,173 |
2022-04-13 | $33.12 | $33.36 | $33.07 | $33.32 | $33.23 | 9,260 |
2022-04-12 | $33.45 | $33.48 | $33.08 | $33.11 | $33.02 | 9,978 |
2022-04-11 | $33.60 | $33.61 | $33.30 | $33.32 | $33.23 | 13,863 |
2022-04-08 | $33.73 | $33.91 | $33.73 | $33.75 | $33.66 | 11,166 |
2022-04-07 | $33.42 | $33.82 | $33.42 | $33.70 | $33.61 | 8,407 |
2022-04-06 | $33.33 | $33.58 | $33.27 | $33.53 | $33.44 | 17,682 |
2022-04-05 | $33.61 | $33.91 | $33.50 | $33.53 | $33.44 | 23,057 |
2022-04-04 | $33.65 | $33.75 | $33.57 | $33.72 | $33.63 | 11,276 |
2022-04-01 | $33.70 | $33.72 | $33.45 | $33.72 | $33.63 | 8,954 |
2022-03-31 | $33.97 | $34.04 | $33.56 | $33.59 | $33.50 | 17,236 |
2022-03-30 | $34.11 | $34.16 | $33.95 | $34.03 | $33.94 | 19,248 |
2022-03-29 | $34.08 | $34.19 | $33.95 | $34.15 | $34.06 | 19,742 |
2022-03-28 | $33.56 | $33.76 | $33.43 | $33.76 | $33.67 | 13,062 |
2022-03-25 | $33.57 | $33.68 | $33.43 | $33.68 | $33.51 | 41,237 |
2022-03-24 | $33.26 | $33.48 | $33.14 | $33.48 | $33.31 | 24,053 |
2022-03-23 | $33.40 | $33.40 | $33.11 | $33.11 | $32.94 | 26,973 |
2022-03-22 | $33.52 | $33.59 | $33.48 | $33.54 | $33.37 | 28,648 |
2022-03-21 | $33.35 | $33.49 | $33.18 | $33.33 | $33.16 | 17,511 |
2022-03-18 | $33.04 | $33.44 | $33.04 | $33.40 | $33.23 | 16,921 |
2022-03-17 | $32.73 | $33.14 | $32.73 | $33.14 | $32.97 | 18,628 |
2022-03-16 | $32.46 | $32.81 | $32.32 | $32.81 | $32.65 | 19,611 |
2022-03-15 | $31.89 | $32.27 | $31.82 | $32.25 | $32.09 | 8,655 |
2022-03-14 | $31.74 | $31.96 | $31.52 | $31.60 | $31.44 | 15,865 |
2022-03-11 | $32.06 | $32.15 | $31.53 | $31.53 | $31.37 | 24,005 |
2022-03-10 | $31.58 | $31.88 | $31.53 | $31.88 | $31.72 | 21,741 |
2022-03-09 | $31.94 | $32.15 | $31.85 | $31.99 | $31.83 | 24,476 |
2022-03-08 | $31.66 | $31.99 | $31.24 | $31.25 | $31.09 | 20,648 |
2022-03-07 | $32.39 | $32.39 | $31.68 | $31.68 | $31.52 | 33,306 |
2022-03-04 | $32.31 | $32.53 | $32.12 | $32.48 | $32.32 | 15,532 |
2022-03-03 | $32.85 | $32.90 | $32.58 | $32.64 | $32.48 | 19,019 |
2022-03-02 | $32.38 | $32.83 | $32.38 | $32.70 | $32.54 | 6,908 |
2022-03-01 | $32.45 | $32.47 | $32.02 | $32.15 | $31.99 | 15,958 |
2022-02-28 | $32.37 | $32.72 | $32.29 | $32.59 | $32.43 | 9,240 |
2022-02-25 | $32.25 | $32.87 | $32.25 | $32.84 | $32.67 | 9,609 |
2022-02-24 | $31.23 | $32.18 | $31.14 | $32.16 | $32.00 | 27,878 |
2022-02-23 | $32.55 | $32.59 | $31.90 | $31.91 | $31.75 | 26,254 |
2022-02-22 | $32.46 | $32.66 | $32.20 | $32.35 | $32.18 | 19,201 |
2022-02-18 | $32.75 | $32.86 | $32.49 | $32.61 | $32.45 | 20,288 |
2022-02-17 | $33.02 | $33.02 | $32.70 | $32.72 | $32.56 | 10,415 |
2022-02-16 | $33.13 | $33.32 | $32.97 | $33.23 | $33.06 | 35,465 |
2022-02-15 | $33.22 | $33.32 | $33.13 | $33.20 | $33.03 | 36,107 |
2022-02-14 | $33.00 | $33.02 | $32.66 | $32.90 | $32.73 | 22,561 |
2022-02-11 | $33.62 | $33.70 | $32.94 | $33.01 | $32.84 | 17,583 |
2022-02-10 | $33.73 | $34.04 | $33.48 | $33.55 | $33.39 | 23,711 |
2022-02-09 | $34.05 | $34.16 | $34.05 | $34.11 | $33.94 | 16,501 |
2022-02-08 | $33.43 | $33.77 | $33.43 | $33.75 | $33.58 | 8,238 |
2022-02-07 | $33.63 | $33.69 | $33.41 | $33.41 | $33.25 | 30,968 |
2022-02-04 | $33.45 | $33.76 | $33.40 | $33.57 | $33.40 | 8,160 |
2022-02-03 | $33.90 | $33.99 | $33.61 | $33.62 | $33.45 | 9,228 |
2022-02-02 | $33.82 | $34.13 | $33.81 | $34.12 | $33.95 | 46,703 |
2022-02-01 | $33.73 | $33.77 | $33.48 | $33.77 | $33.60 | 79,322 |
2022-01-31 | $33.32 | $33.62 | $33.13 | $33.61 | $33.44 | 69,050 |
2022-01-28 | $32.50 | $33.16 | $32.25 | $33.15 | $32.98 | 20,399 |
2022-01-27 | $32.87 | $33.11 | $32.42 | $32.52 | $32.35 | 27,069 |
2022-01-26 | $33.06 | $33.25 | $32.38 | $32.62 | $32.46 | 126,044 |
2022-01-25 | $32.60 | $33.00 | $32.22 | $32.71 | $32.55 | 17,936 |
2022-01-24 | $32.67 | $33.07 | $32.02 | $33.04 | $32.87 | 47,650 |
2022-01-21 | $33.42 | $33.57 | $33.01 | $33.12 | $32.95 | 44,719 |
2022-01-20 | $33.74 | $34.03 | $33.34 | $33.34 | $33.17 | 12,900 |
2022-01-19 | $33.89 | $34.04 | $33.59 | $33.59 | $33.42 | 160,441 |
2022-01-18 | $33.94 | $33.94 | $33.71 | $33.78 | $33.61 | 39,980 |
2022-01-14 | $34.18 | $34.29 | $34.00 | $34.29 | $34.12 | 31,542 |
2022-01-13 | $34.87 | $34.87 | $34.37 | $34.37 | $34.20 | 17,928 |
2022-01-12 | $34.80 | $34.90 | $34.72 | $34.80 | $34.63 | 19,059 |
2022-01-11 | $34.51 | $34.70 | $34.33 | $34.67 | $34.50 | 35,726 |
2022-01-10 | $34.45 | $34.45 | $34.09 | $34.43 | $34.26 | 35,042 |
2022-01-07 | $34.68 | $34.71 | $34.60 | $34.61 | $34.44 | 22,135 |
2022-01-06 | $34.83 | $34.95 | $34.77 | $34.79 | $34.62 | 15,925 |
2022-01-05 | $35.31 | $35.36 | $34.88 | $34.88 | $34.70 | 17,128 |
2022-01-04 | $35.31 | $35.36 | $35.20 | $35.25 | $35.07 | 23,261 |
2022-01-03 | $35.35 | $35.35 | $34.98 | $35.18 | $35.00 | 15,279 |
2021-12-31 | $35.30 | $35.44 | $35.27 | $35.35 | $35.17 | 9,715 |
2021-12-30 | $35.49 | $35.52 | $35.33 | $35.33 | $35.15 | 22,313 |
2021-12-29 | $35.32 | $35.48 | $35.32 | $35.44 | $35.27 | 18,434 |
2021-12-28 | $35.31 | $35.38 | $35.27 | $35.29 | $35.11 | 37,814 |
2021-12-27 | $34.89 | $35.25 | $34.89 | $35.24 | $35.07 | 16,503 |
2021-12-23 | $34.65 | $34.87 | $34.65 | $34.80 | $34.62 | 35,997 |
2021-12-22 | $34.28 | $34.58 | $34.28 | $34.58 | $34.41 | 25,799 |
2021-12-21 | $34.08 | $34.27 | $33.99 | $34.26 | $34.09 | 16,403 |
2021-12-20 | $33.81 | $33.83 | $33.56 | $33.83 | $33.66 | 49,589 |
2021-12-17 | $34.34 | $34.60 | $34.22 | $34.26 | $34.00 | 86,371 |
2021-12-16 | $34.89 | $34.93 | $34.62 | $34.72 | $34.46 | 18,603 |
2021-12-15 | $34.32 | $34.71 | $34.21 | $34.71 | $34.45 | 21,935 |
2021-12-14 | $34.36 | $34.41 | $34.14 | $34.22 | $33.96 | 7,035 |
2021-12-13 | $34.58 | $34.65 | $34.49 | $34.53 | $34.27 | 8,531 |
2021-12-10 | $34.49 | $34.66 | $34.49 | $34.66 | $34.40 | 17,615 |
2021-12-09 | $34.36 | $34.44 | $34.35 | $34.37 | $34.11 | 16,539 |
2021-12-08 | $34.44 | $34.46 | $34.27 | $34.45 | $34.19 | 27,023 |
2021-12-07 | $34.27 | $34.47 | $34.27 | $34.38 | $34.12 | 14,495 |
2021-12-06 | $33.81 | $34.07 | $33.81 | $33.94 | $33.69 | 39,779 |
2021-12-03 | $33.77 | $33.77 | $33.25 | $33.50 | $33.25 | 50,855 |
2021-12-02 | $33.08 | $33.70 | $33.08 | $33.60 | $33.35 | 6,461 |
2021-12-01 | $33.66 | $33.87 | $33.11 | $33.11 | $32.86 | 25,032 |
2021-11-30 | $33.74 | $33.79 | $33.23 | $33.25 | $33.00 | 38,621 |
2021-11-29 | $33.85 | $34.03 | $33.73 | $33.91 | $33.65 | 9,308 |
2021-11-26 | $33.73 | $33.91 | $33.54 | $33.57 | $33.31 | 10,553 |
2021-11-24 | $34.25 | $34.30 | $34.17 | $34.30 | $34.05 | 16,977 |
2021-11-23 | $34.11 | $34.29 | $34.11 | $34.29 | $34.03 | 11,466 |
2021-11-22 | $34.31 | $34.45 | $34.20 | $34.20 | $33.94 | 11,431 |
2021-11-19 | $34.31 | $34.31 | $34.18 | $34.21 | $33.95 | 18,060 |
2021-11-18 | $34.22 | $34.28 | $34.12 | $34.27 | $34.01 | 5,052 |
2021-11-17 | $34.34 | $34.34 | $34.22 | $34.29 | $34.03 | 8,671 |
2021-11-16 | $34.28 | $34.50 | $34.28 | $34.37 | $34.11 | 5,480 |
2021-11-15 | $34.36 | $34.36 | $34.22 | $34.26 | $34.00 | 11,926 |
2021-11-12 | $34.21 | $34.31 | $34.14 | $34.30 | $34.04 | 5,591 |
2021-11-11 | $34.21 | $34.21 | $34.09 | $34.12 | $33.86 | 3,823 |
2021-11-10 | $34.25 | $34.33 | $34.14 | $34.20 | $33.94 | 17,519 |
2021-11-09 | $34.32 | $34.33 | $34.22 | $34.33 | $34.07 | 24,628 |
2021-11-08 | $34.41 | $34.41 | $34.21 | $34.30 | $34.04 | 10,058 |
2021-11-05 | $34.30 | $34.34 | $34.16 | $34.24 | $33.99 | 18,180 |
2021-11-04 | $34.11 | $34.17 | $34.00 | $34.08 | $33.82 | 11,174 |
2021-11-03 | $33.96 | $34.10 | $33.86 | $34.09 | $33.83 | 5,214 |
2021-11-02 | $33.92 | $34.03 | $33.92 | $34.01 | $33.75 | 17,938 |
2021-11-01 | $34.00 | $34.00 | $33.76 | $33.88 | $33.62 | 21,470 |
2021-10-29 | $33.71 | $33.91 | $33.71 | $33.90 | $33.64 | 7,175 |
2021-10-28 | $33.82 | $33.87 | $33.75 | $33.83 | $33.57 | 8,728 |
2021-10-27 | $33.72 | $33.84 | $33.62 | $33.62 | $33.37 | 18,989 |
2021-10-26 | $33.87 | $33.92 | $33.83 | $33.85 | $33.60 | 21,144 |
2021-10-25 | $33.85 | $33.85 | $33.69 | $33.73 | $33.47 | 12,788 |
2021-10-22 | $33.75 | $33.78 | $33.66 | $33.77 | $33.51 | 14,102 |
2021-10-21 | $33.50 | $33.61 | $33.42 | $33.61 | $33.36 | 12,097 |
2021-10-20 | $33.38 | $33.51 | $33.37 | $33.51 | $33.26 | 12,694 |
2021-10-19 | $33.18 | $33.31 | $33.15 | $33.31 | $33.06 | 16,945 |
2021-10-18 | $32.91 | $33.05 | $32.84 | $33.03 | $32.78 | 8,753 |
2021-10-15 | $33.10 | $33.10 | $33.01 | $33.08 | $32.83 | 16,331 |
2021-10-14 | $32.58 | $32.78 | $32.57 | $32.78 | $32.53 | 5,821 |
2021-10-13 | $32.24 | $32.30 | $32.06 | $32.25 | $32.01 | 10,038 |
2021-10-12 | $32.32 | $32.33 | $32.16 | $32.19 | $31.95 | 16,071 |
2021-10-11 | $32.46 | $32.57 | $32.26 | $32.26 | $32.02 | 4,693 |
2021-10-08 | $32.62 | $32.62 | $32.45 | $32.49 | $32.24 | 12,275 |
2021-10-07 | $32.74 | $32.76 | $32.54 | $32.54 | $32.29 | 7,528 |
2021-10-06 | $31.90 | $32.33 | $31.85 | $32.33 | $32.08 | 7,762 |
2021-10-05 | $32.00 | $32.33 | $31.95 | $32.20 | $31.96 | 13,295 |
2021-10-04 | $32.15 | $32.15 | $31.72 | $31.86 | $31.62 | 14,422 |
2021-10-01 | $31.93 | $32.27 | $31.76 | $32.16 | $31.92 | 12,926 |
2021-09-30 | $32.31 | $32.31 | $31.84 | $31.84 | $31.60 | 10,179 |
2021-09-29 | $32.23 | $32.36 | $32.20 | $32.24 | $32.00 | 5,350 |
2021-09-28 | $32.53 | $32.53 | $32.09 | $32.13 | $31.89 | 10,231 |
2021-09-27 | $32.86 | $32.89 | $32.74 | $32.76 | $32.51 | 6,612 |
2021-09-24 | $32.85 | $33.01 | $32.85 | $32.98 | $32.66 | 5,566 |
2021-09-23 | $32.81 | $33.04 | $32.81 | $32.96 | $32.64 | 7,251 |
2021-09-22 | $32.61 | $32.75 | $32.58 | $32.58 | $32.27 | 5,314 |
2021-09-21 | $32.48 | $32.56 | $32.35 | $32.36 | $32.05 | 10,385 |
2021-09-20 | $32.45 | $32.54 | $32.11 | $32.39 | $32.08 | 24,879 |
2021-09-17 | $33.07 | $33.07 | $32.74 | $32.76 | $32.44 | 10,575 |
2021-09-16 | $33.05 | $33.09 | $32.86 | $33.00 | $32.68 | 8,042 |
2021-09-15 | $32.87 | $33.12 | $32.87 | $33.06 | $32.74 | 13,318 |
2021-09-14 | $33.14 | $33.14 | $32.81 | $32.84 | $32.52 | 14,360 |
2021-09-13 | $33.19 | $33.19 | $32.92 | $33.08 | $32.76 | 63,651 |
2021-09-10 | $33.35 | $33.35 | $32.96 | $32.97 | $32.65 | 56,080 |
2021-09-09 | $33.34 | $33.43 | $33.17 | $33.18 | $32.86 | 22,487 |
2021-09-08 | $33.20 | $33.35 | $33.20 | $33.32 | $33.00 | 7,480 |
2021-09-07 | $33.50 | $33.50 | $33.27 | $33.27 | $32.95 | 7,960 |
2021-09-03 | $33.49 | $33.56 | $33.47 | $33.50 | $33.18 | 9,409 |
2021-09-02 | $33.59 | $33.59 | $33.47 | $33.54 | $33.22 | 8,215 |
2021-09-01 | $33.37 | $33.44 | $33.34 | $33.39 | $33.07 | 4,963 |
2021-08-31 | $33.42 | $33.46 | $33.34 | $33.38 | $33.06 | 9,557 |
2021-08-30 | $33.41 | $33.50 | $33.41 | $33.46 | $33.14 | 7,818 |
2021-08-27 | $33.32 | $33.37 | $33.32 | $33.35 | $33.03 | 5,843 |
2021-08-26 | $33.23 | $33.25 | $33.12 | $33.12 | $32.80 | 8,279 |
2021-08-25 | $33.21 | $33.35 | $33.21 | $33.30 | $32.98 | 19,485 |
2021-08-24 | $33.29 | $33.29 | $33.24 | $33.24 | $32.92 | 8,943 |
2021-08-23 | $33.27 | $33.33 | $33.24 | $33.24 | $32.92 | 11,373 |
2021-08-20 | $32.98 | $33.21 | $32.98 | $33.18 | $32.86 | 7,379 |
2021-08-19 | $32.75 | $33.03 | $32.75 | $32.92 | $32.61 | 10,039 |
2021-08-18 | $33.09 | $33.21 | $32.85 | $32.85 | $32.54 | 105,685 |
2021-08-17 | $33.20 | $33.20 | $33.00 | $33.20 | $32.88 | 18,455 |
2021-08-16 | $33.10 | $33.32 | $33.02 | $33.32 | $33.00 | 30,950 |
2021-08-13 | $33.11 | $33.15 | $33.10 | $33.15 | $32.83 | 8,898 |
2021-08-12 | $32.98 | $33.07 | $32.93 | $33.07 | $32.75 | 3,756 |
2021-08-11 | $32.98 | $32.98 | $32.94 | $32.97 | $32.65 | 5,298 |
2021-08-10 | $32.80 | $32.86 | $32.80 | $32.84 | $32.53 | 14,037 |
2021-08-09 | $32.80 | $32.80 | $32.73 | $32.74 | $32.43 | 6,366 |
2021-08-06 | $32.82 | $32.85 | $32.80 | $32.82 | $32.51 | 12,220 |
2021-08-05 | $32.67 | $32.69 | $32.62 | $32.69 | $32.38 | 7,753 |
2021-08-04 | $32.66 | $32.66 | $32.57 | $32.57 | $32.26 | 51,292 |
2021-08-03 | $32.59 | $32.76 | $32.45 | $32.76 | $32.45 | 6,836 |
2021-08-02 | $32.79 | $32.79 | $32.54 | $32.54 | $32.23 | 12,405 |
2021-07-30 | $32.72 | $32.73 | $32.62 | $32.62 | $32.30 | 8,424 |
2021-07-29 | $32.68 | $32.71 | $32.63 | $32.70 | $32.39 | 31,283 |
2021-07-28 | $32.43 | $32.48 | $32.40 | $32.45 | $32.14 | 7,677 |
2021-07-27 | $32.45 | $32.53 | $32.44 | $32.53 | $32.21 | 6,168 |
2021-07-26 | $32.37 | $32.52 | $32.37 | $32.52 | $32.21 | 10,658 |
2021-07-23 | $32.38 | $32.52 | $32.38 | $32.52 | $32.20 | 18,998 |
2021-07-22 | $32.24 | $32.27 | $32.20 | $32.25 | $31.95 | 17,574 |
2021-07-21 | $32.19 | $32.27 | $32.18 | $32.27 | $31.96 | 485,094 |
2021-07-20 | $31.70 | $32.15 | $31.70 | $32.08 | $31.77 | 5,309 |
2021-07-19 | $31.77 | $31.77 | $31.44 | $31.60 | $31.30 | 34,524 |
2021-07-16 | $32.43 | $32.43 | $32.16 | $32.17 | $31.86 | 12,480 |
2021-07-15 | $32.23 | $32.33 | $32.22 | $32.31 | $32.00 | 9,817 |
2021-07-14 | $32.34 | $32.34 | $32.26 | $32.31 | $32.00 | 9,942 |
2021-07-13 | $32.23 | $32.28 | $32.17 | $32.19 | $31.88 | 8,385 |
2021-07-12 | $32.17 | $32.26 | $32.17 | $32.25 | $31.94 | 17,725 |
2021-07-09 | $32.04 | $32.19 | $32.04 | $32.19 | $31.88 | 9,310 |
2021-07-08 | $31.77 | $31.91 | $31.72 | $31.82 | $31.52 | 4,585 |
2021-07-07 | $32.00 | $32.13 | $31.93 | $32.13 | $31.82 | 13,814 |
2021-07-06 | $32.06 | $32.06 | $31.78 | $31.96 | $31.65 | 11,892 |
2021-07-02 | $31.94 | $32.08 | $31.94 | $32.08 | $31.78 | 4,028 |
2021-07-01 | $31.76 | $31.86 | $31.76 | $31.86 | $31.55 | 3,705 |
2021-06-30 | $31.65 | $31.69 | $31.63 | $31.69 | $31.38 | 4,744 |
2021-06-29 | $31.67 | $31.71 | $31.63 | $31.65 | $31.35 | 7,468 |
2021-06-28 | $31.59 | $31.61 | $31.50 | $31.61 | $31.30 | 4,265 |
2021-06-25 | $31.52 | $31.65 | $31.52 | $31.64 | $31.34 | 4,227 |
2021-06-24 | $31.55 | $31.56 | $31.46 | $31.55 | $31.19 | 9,050 |
2021-06-23 | $31.44 | $31.44 | $31.37 | $31.37 | $31.01 | 10,554 |
2021-06-22 | $31.32 | $31.51 | $31.30 | $31.46 | $31.10 | 3,453 |
2021-06-21 | $31.01 | $31.35 | $31.01 | $31.34 | $30.98 | 7,748 |
2021-06-18 | $31.02 | $31.03 | $30.88 | $30.90 | $30.54 | 12,310 |
2021-06-17 | $31.36 | $31.36 | $31.19 | $31.32 | $30.95 | 12,049 |
2021-06-16 | $31.60 | $31.61 | $31.37 | $31.40 | $31.03 | 7,562 |
2021-06-15 | $31.59 | $31.63 | $31.56 | $31.60 | $31.23 | 15,486 |
2021-06-14 | $31.65 | $31.65 | $31.47 | $31.59 | $31.23 | 12,593 |
2021-06-11 | $31.63 | $31.63 | $31.49 | $31.60 | $31.24 | 8,606 |
2021-06-10 | $31.57 | $31.57 | $31.48 | $31.52 | $31.15 | 4,425 |
2021-06-09 | $31.52 | $31.52 | $31.39 | $31.39 | $31.03 | 3,993 |
2021-06-08 | $31.45 | $31.47 | $31.37 | $31.44 | $31.08 | 12,573 |
2021-06-07 | $31.66 | $31.66 | $31.45 | $31.50 | $31.13 | 5,527 |
2021-06-04 | $31.56 | $31.62 | $31.55 | $31.62 | $31.25 | 3,095 |
2021-06-03 | $31.39 | $31.50 | $31.35 | $31.45 | $31.08 | 24,011 |
2021-06-02 | $31.51 | $31.57 | $31.46 | $31.48 | $31.12 | 6,205 |
2021-06-01 | $31.66 | $31.66 | $31.47 | $31.47 | $31.11 | 3,534 |
2021-05-28 | $31.66 | $31.66 | $31.56 | $31.56 | $31.20 | 2,961 |
2021-05-27 | $31.51 | $31.53 | $31.47 | $31.53 | $31.17 | 8,018 |
2021-05-26 | $31.43 | $31.43 | $31.34 | $31.36 | $31.00 | 5,355 |
2021-05-25 | $31.55 | $31.55 | $31.38 | $31.38 | $31.02 | 8,077 |
2021-05-24 | $31.40 | $31.52 | $31.37 | $31.43 | $31.07 | 5,650 |
2021-05-21 | $31.45 | $31.45 | $31.25 | $31.26 | $30.90 | 9,136 |
2021-05-20 | $31.04 | $31.34 | $31.04 | $31.23 | $30.87 | 12,423 |
2021-05-19 | $30.76 | $30.96 | $30.60 | $30.96 | $30.60 | 12,668 |
2021-05-18 | $31.21 | $31.25 | $31.08 | $31.08 | $30.72 | 7,021 |
2021-05-17 | $31.39 | $31.41 | $31.24 | $31.31 | $30.95 | 28,825 |
2021-05-14 | $31.29 | $31.53 | $31.29 | $31.47 | $31.11 | 5,455 |
2021-05-13 | $30.78 | $31.21 | $30.78 | $31.16 | $30.79 | 10,821 |
2021-05-12 | $31.19 | $31.19 | $30.64 | $30.67 | $30.31 | 20,585 |
2021-05-11 | $31.37 | $31.39 | $31.12 | $31.29 | $30.93 | 23,601 |
2021-05-10 | $31.85 | $31.96 | $31.63 | $31.63 | $31.27 | 14,789 |
2021-05-07 | $31.56 | $31.78 | $31.56 | $31.77 | $31.40 | 11,669 |
2021-05-06 | $31.37 | $31.53 | $31.26 | $31.53 | $31.16 | 28,523 |
2021-05-05 | $31.44 | $31.46 | $31.36 | $31.36 | $31.00 | 45,154 |
2021-05-04 | $31.30 | $31.32 | $31.12 | $31.31 | $30.95 | 6,801 |
2021-05-03 | $31.42 | $31.47 | $31.38 | $31.38 | $31.02 | 12,802 |
2021-04-30 | $31.26 | $31.26 | $31.21 | $31.26 | $30.90 | 30,788 |
2021-04-29 | $31.31 | $31.40 | $31.23 | $31.39 | $31.03 | 15,786 |
2021-04-28 | $31.16 | $31.22 | $31.11 | $31.12 | $30.76 | 10,318 |
2021-04-27 | $31.11 | $31.23 | $31.11 | $31.23 | $30.87 | 6,647 |
2021-04-26 | $31.25 | $31.25 | $31.10 | $31.10 | $30.74 | 8,191 |
2021-04-23 | $30.99 | $31.26 | $30.99 | $31.20 | $30.84 | 16,076 |
2021-04-22 | $31.09 | $31.14 | $30.85 | $30.89 | $30.53 | 4,513 |
2021-04-21 | $30.87 | $30.99 | $30.86 | $30.99 | $30.63 | 5,363 |
2021-04-20 | $30.77 | $30.77 | $30.64 | $30.73 | $30.37 | 16,701 |
2021-04-19 | $30.93 | $30.93 | $30.80 | $30.85 | $30.49 | 25,151 |
2021-04-16 | $31.01 | $31.01 | $30.87 | $30.93 | $30.58 | 4,696 |
2021-04-15 | $30.65 | $30.80 | $30.65 | $30.80 | $30.44 | 6,594 |
2021-04-14 | $30.55 | $30.60 | $30.49 | $30.49 | $30.14 | 5,698 |
2021-04-13 | $30.44 | $30.58 | $30.44 | $30.55 | $30.20 | 4,648 |
2021-04-12 | $30.44 | $30.54 | $30.44 | $30.53 | $30.18 | 20,204 |
2021-04-09 | $30.33 | $30.48 | $30.32 | $30.48 | $30.13 | 6,000 |
2021-04-08 | $30.21 | $30.28 | $30.21 | $30.25 | $29.90 | 4,378 |
2021-04-07 | $30.16 | $30.16 | $30.05 | $30.14 | $29.79 | 8,524 |
2021-04-06 | $30.19 | $30.24 | $30.15 | $30.15 | $29.80 | 12,009 |
2021-04-05 | $30.06 | $30.27 | $30.06 | $30.22 | $29.87 | 8,298 |
2021-04-01 | $29.74 | $29.86 | $29.69 | $29.86 | $29.51 | 15,435 |
2021-03-31 | $29.66 | $29.74 | $29.66 | $29.66 | $29.31 | 6,270 |
2021-03-30 | $29.67 | $29.67 | $29.55 | $29.55 | $29.21 | 6,812 |
2021-03-29 | $29.61 | $29.77 | $29.50 | $29.72 | $29.38 | 13,646 |
2021-03-26 | $29.30 | $29.74 | $29.30 | $29.74 | $29.40 | 14,799 |
2021-03-25 | $28.98 | $29.30 | $28.96 | $29.28 | $28.88 | 6,849 |
2021-03-24 | $29.12 | $29.35 | $29.12 | $29.13 | $28.73 | 12,600 |
2021-03-23 | $29.19 | $29.30 | $29.03 | $29.05 | $28.65 | 6,694 |
2021-03-22 | $29.00 | $29.28 | $29.00 | $29.22 | $28.82 | 8,092 |
2021-03-19 | $29.04 | $29.20 | $29.02 | $29.07 | $28.66 | 4,889 |
2021-03-18 | $29.36 | $29.50 | $29.20 | $29.22 | $28.81 | 41,210 |
2021-03-17 | $29.30 | $29.44 | $29.30 | $29.41 | $29.00 | 3,242 |
2021-03-16 | $29.50 | $29.50 | $29.41 | $29.43 | $29.03 | 3,846 |
2021-03-15 | $29.30 | $29.46 | $29.26 | $29.46 | $29.06 | 17,959 |
2021-03-12 | $29.25 | $29.31 | $29.20 | $29.31 | $28.90 | 21,914 |
2021-03-11 | $29.79 | $29.79 | $29.15 | $29.21 | $28.81 | 9,393 |
2021-03-10 | $29.05 | $29.14 | $29.01 | $29.05 | $28.65 | 22,008 |
2021-03-09 | $28.88 | $29.15 | $28.88 | $28.92 | $28.52 | 10,329 |
2021-03-08 | $28.77 | $29.00 | $28.71 | $28.71 | $28.32 | 25,069 |
2021-03-05 | $28.18 | $28.66 | $28.11 | $28.61 | $28.22 | 9,556 |
2021-03-04 | $28.44 | $28.55 | $27.84 | $28.05 | $27.66 | 14,869 |
2021-03-03 | $28.62 | $28.67 | $28.44 | $28.44 | $28.05 | 16,730 |
2021-03-02 | $28.85 | $28.85 | $28.66 | $28.73 | $28.33 | 14,654 |
2021-03-01 | $28.56 | $28.96 | $28.56 | $28.82 | $28.42 | 13,372 |
2021-02-26 | $28.50 | $28.53 | $28.23 | $28.34 | $27.95 | 12,767 |
2021-02-25 | $28.91 | $28.95 | $28.43 | $28.52 | $28.13 | 15,983 |
2021-02-24 | $28.67 | $29.02 | $28.67 | $28.99 | $28.59 | 13,955 |
2021-02-23 | $28.59 | $28.81 | $28.53 | $28.74 | $28.34 | 19,026 |
2021-02-22 | $28.60 | $28.75 | $28.59 | $28.67 | $28.27 | 12,790 |
2021-02-19 | $28.95 | $28.95 | $28.76 | $28.76 | $28.36 | 6,085 |
2021-02-18 | $28.79 | $28.88 | $28.72 | $28.85 | $28.45 | 9,834 |
2021-02-17 | $28.76 | $28.91 | $28.76 | $28.91 | $28.51 | 7,001 |
2021-02-16 | $29.03 | $29.03 | $28.84 | $28.88 | $28.48 | 11,686 |
2021-02-12 | $28.69 | $28.91 | $28.69 | $28.91 | $28.52 | 94,325 |
2021-02-11 | $28.78 | $28.78 | $28.65 | $28.78 | $28.38 | 59,425 |
2021-02-10 | $28.89 | $28.89 | $28.65 | $28.67 | $28.27 | 7,653 |
2021-02-09 | $28.71 | $28.76 | $28.67 | $28.70 | $28.31 | 22,225 |
2021-02-08 | $28.88 | $28.88 | $28.62 | $28.70 | $28.31 | 25,289 |
2021-02-05 | $28.62 | $28.62 | $28.53 | $28.56 | $28.17 | 16,292 |
2021-02-04 | $28.36 | $28.40 | $28.36 | $28.40 | $28.01 | 11,727 |
2021-02-03 | $28.21 | $28.30 | $28.20 | $28.23 | $27.84 | 6,386 |
2021-02-02 | $28.13 | $28.36 | $28.13 | $28.29 | $27.90 | 4,668 |
2021-02-01 | $27.78 | $27.94 | $27.68 | $27.90 | $27.51 | 3,192 |
2021-01-29 | $27.85 | $27.89 | $27.52 | $27.55 | $27.17 | 41,910 |
2021-01-28 | $27.95 | $28.31 | $27.95 | $28.01 | $27.62 | 11,681 |
2021-01-27 | $28.03 | $28.03 | $27.58 | $27.66 | $27.28 | 22,768 |
2021-01-26 | $28.66 | $28.66 | $28.42 | $28.42 | $28.03 | 21,552 |
2021-01-25 | $28.57 | $28.57 | $28.24 | $28.52 | $28.12 | 24,651 |
2021-01-22 | $28.48 | $28.55 | $28.44 | $28.49 | $28.10 | 15,902 |
2021-01-21 | $28.63 | $28.65 | $28.58 | $28.61 | $28.22 | 24,674 |
2021-01-20 | $28.49 | $28.67 | $28.47 | $28.66 | $28.26 | 11,904 |
2021-01-19 | $28.44 | $28.47 | $28.36 | $28.42 | $28.02 | 2,852 |
2021-01-15 | $28.31 | $28.39 | $28.23 | $28.29 | $27.90 | 9,662 |
2021-01-14 | $28.64 | $28.66 | $28.44 | $28.44 | $28.05 | 12,496 |
2021-01-13 | $28.58 | $28.68 | $28.58 | $28.61 | $28.22 | 11,356 |
2021-01-12 | $28.63 | $28.63 | $28.47 | $28.61 | $28.21 | 5,502 |
2021-01-11 | $28.55 | $28.70 | $28.55 | $28.63 | $28.24 | 6,256 |
2021-01-08 | $28.68 | $28.76 | $28.58 | $28.72 | $28.32 | 10,583 |
2021-01-07 | $28.50 | $28.69 | $28.49 | $28.59 | $28.20 | 18,717 |
2021-01-06 | $28.33 | $28.50 | $28.30 | $28.32 | $27.93 | 7,089 |
2021-01-05 | $27.75 | $28.01 | $27.75 | $27.95 | $27.56 | 11,739 |
2021-01-04 | $28.33 | $28.33 | $27.59 | $27.82 | $27.44 | 13,427 |
2020-12-31 | $28.04 | $28.26 | $28.01 | $28.26 | $27.87 | 12,096 |
2020-12-30 | $28.15 | $28.15 | $28.01 | $28.01 | $27.62 | 15,454 |
2020-12-29 | $28.12 | $28.12 | $27.96 | $27.98 | $27.59 | 16,225 |
2020-12-28 | $28.05 | $28.08 | $28.01 | $28.02 | $27.64 | 12,157 |
2020-12-24 | $27.76 | $27.83 | $27.73 | $27.83 | $27.44 | 3,925 |
2020-12-23 | $27.85 | $27.87 | $27.75 | $27.75 | $27.37 | 9,484 |
2020-12-22 | $27.78 | $27.78 | $27.68 | $27.68 | $27.30 | 15,928 |
2020-12-21 | $27.57 | $27.81 | $27.44 | $27.76 | $27.38 | 12,954 |
2020-12-18 | $28.14 | $28.14 | $27.72 | $27.90 | $27.52 | 68,080 |
2020-12-17 | $27.98 | $28.05 | $27.98 | $28.03 | $27.57 | 10,313 |
2020-12-16 | $27.82 | $27.90 | $27.77 | $27.84 | $27.38 | 10,299 |
2020-12-15 | $27.70 | $27.87 | $27.62 | $27.83 | $27.37 | 74,161 |
2020-12-14 | $27.86 | $27.89 | $27.51 | $27.51 | $27.06 | 9,993 |
2020-12-11 | $27.63 | $27.70 | $27.50 | $27.67 | $27.22 | 9,251 |
2020-12-10 | $27.74 | $27.74 | $27.65 | $27.71 | $27.25 | 9,471 |
2020-12-09 | $27.82 | $27.84 | $27.67 | $27.81 | $27.35 | 6,134 |
2020-12-08 | $27.77 | $27.91 | $27.77 | $27.90 | $27.44 | 2,151 |
2020-12-07 | $27.85 | $27.85 | $27.77 | $27.83 | $27.37 | 5,044 |
2020-12-04 | $27.68 | $27.88 | $27.68 | $27.88 | $27.43 | 1,423 |
2020-12-03 | $27.73 | $27.74 | $27.59 | $27.59 | $27.13 | 3,098 |
2020-12-02 | $27.68 | $27.71 | $27.62 | $27.67 | $27.22 | 9,128 |
2020-12-01 | $27.75 | $27.81 | $27.70 | $27.71 | $27.25 | 28,115 |
2020-11-30 | $27.47 | $27.47 | $27.30 | $27.41 | $26.96 | 5,725 |
2020-11-27 | $27.56 | $27.56 | $27.49 | $27.51 | $27.05 | 5,060 |
2020-11-25 | $27.56 | $27.56 | $27.43 | $27.49 | $27.04 | 14,719 |
2020-11-24 | $27.42 | $27.63 | $27.34 | $27.59 | $27.13 | 27,037 |
2020-11-23 | $27.16 | $27.18 | $26.99 | $27.13 | $26.68 | 13,179 |
2020-11-20 | $27.23 | $27.23 | $27.02 | $27.02 | $26.58 | 24,898 |
2020-11-19 | $27.00 | $27.16 | $26.97 | $27.13 | $26.69 | 12,643 |
2020-11-18 | $27.41 | $27.43 | $27.09 | $27.09 | $26.65 | 15,936 |
2020-11-17 | $27.29 | $27.50 | $27.26 | $27.41 | $26.96 | 4,005 |
2020-11-16 | $27.51 | $27.51 | $27.39 | $27.46 | $27.00 | 11,201 |
2020-11-13 | $27.13 | $27.26 | $27.12 | $27.22 | $26.77 | 2,646 |
2020-11-12 | $27.03 | $27.06 | $26.80 | $26.86 | $26.42 | 9,174 |
2020-11-11 | $27.14 | $27.22 | $27.07 | $27.13 | $26.68 | 23,057 |
2020-11-10 | $26.96 | $27.05 | $26.96 | $27.03 | $26.58 | 8,660 |
2020-11-09 | $28.09 | $28.09 | $26.98 | $26.98 | $26.53 | 9,066 |
2020-11-06 | $26.30 | $26.48 | $26.30 | $26.44 | $26.00 | 1,881 |
2020-11-05 | $26.52 | $26.52 | $26.36 | $26.36 | $25.93 | 3,841 |
2020-11-04 | $25.81 | $26.22 | $25.79 | $25.97 | $25.54 | 8,252 |
2020-11-03 | $25.69 | $25.69 | $25.53 | $25.64 | $25.21 | 5,597 |
2020-11-02 | $25.17 | $25.20 | $24.97 | $25.09 | $24.67 | 14,465 |
2020-10-30 | $24.85 | $24.85 | $24.58 | $24.66 | $24.25 | 25,083 |
2020-10-29 | $24.88 | $25.06 | $24.77 | $24.95 | $24.54 | 4,070 |
2020-10-28 | $25.15 | $25.24 | $24.76 | $24.76 | $24.35 | 8,263 |
2020-10-27 | $25.66 | $25.66 | $25.57 | $25.57 | $25.15 | 3,812 |
2020-10-26 | $25.90 | $25.90 | $25.54 | $25.67 | $25.25 | 8,502 |
2020-10-23 | $26.22 | $26.22 | $26.11 | $26.15 | $25.72 | 1,788 |
2020-10-22 | $25.97 | $26.08 | $25.96 | $26.08 | $25.65 | 16,843 |
2020-10-21 | $26.10 | $26.10 | $25.94 | $25.96 | $25.53 | 24,807 |
2020-10-20 | $25.98 | $26.08 | $25.96 | $25.98 | $25.55 | 8,980 |
2020-10-19 | $26.36 | $26.36 | $25.83 | $25.83 | $25.41 | 5,734 |
2020-10-16 | $26.34 | $26.42 | $26.29 | $26.29 | $25.86 | 8,320 |
2020-10-15 | $25.93 | $26.22 | $25.93 | $26.19 | $25.76 | 1,373 |
2020-10-14 | $26.31 | $26.31 | $26.19 | $26.20 | $25.77 | 952 |
2020-10-13 | $26.44 | $26.44 | $26.26 | $26.32 | $25.89 | 6,722 |
2020-10-12 | $26.36 | $26.55 | $26.36 | $26.51 | $26.07 | 3,242 |
2020-10-09 | $26.15 | $26.24 | $26.07 | $26.18 | $25.75 | 10,890 |
2020-10-08 | $25.95 | $25.99 | $25.92 | $25.98 | $25.55 | 11,154 |
2020-10-07 | $25.62 | $25.85 | $25.62 | $25.82 | $25.40 | 6,724 |
2020-10-06 | $25.71 | $25.87 | $25.40 | $25.44 | $25.02 | 17,887 |
2020-10-05 | $25.60 | $25.67 | $25.58 | $25.67 | $25.24 | 2,182 |
2020-10-02 | $25.24 | $25.41 | $25.23 | $25.33 | $24.92 | 61,822 |
2020-10-01 | $25.40 | $25.45 | $25.33 | $25.37 | $24.95 | 6,042 |
2020-09-30 | $25.41 | $25.48 | $25.38 | $25.38 | $24.97 | 1,759 |
2020-09-29 | $25.27 | $25.29 | $25.10 | $25.15 | $24.73 | 13,296 |
2020-09-28 | $25.34 | $25.34 | $25.24 | $25.24 | $24.83 | 14,468 |
2020-09-25 | $24.67 | $24.87 | $24.63 | $24.87 | $24.46 | 4,739 |
2020-09-24 | $24.49 | $24.59 | $24.36 | $24.59 | $24.15 | 2,871 |
2020-09-23 | $25.10 | $25.10 | $24.54 | $24.55 | $24.11 | 20,125 |
2020-09-22 | $24.97 | $25.03 | $24.82 | $25.03 | $24.58 | 17,189 |
2020-09-21 | $24.88 | $24.88 | $24.58 | $24.87 | $24.42 | 6,269 |
2020-09-18 | $25.35 | $25.35 | $25.13 | $25.23 | $24.78 | 5,386 |
2020-09-17 | $25.46 | $25.55 | $25.32 | $25.43 | $24.98 | 8,293 |
2020-09-16 | $25.82 | $25.87 | $25.62 | $25.62 | $25.16 | 11,352 |
2020-09-15 | $25.76 | $25.76 | $25.65 | $25.65 | $25.19 | 166 |
2020-09-14 | $25.54 | $25.62 | $25.54 | $25.59 | $25.13 | 5,900 |
2020-09-11 | $25.28 | $25.29 | $25.19 | $25.25 | $24.80 | 12,771 |
2020-09-10 | $25.62 | $25.63 | $25.20 | $25.20 | $24.74 | 4,125 |
2020-09-09 | $25.48 | $25.67 | $25.45 | $25.56 | $25.10 | 3,581 |
2020-09-08 | $25.30 | $25.30 | $25.02 | $25.05 | $24.60 | 30,865 |
2020-09-04 | $25.50 | $25.76 | $25.40 | $25.62 | $25.16 | 28,468 |
2020-09-03 | $26.50 | $26.50 | $25.62 | $25.73 | $25.27 | 3,780 |
2020-09-02 | $26.15 | $26.55 | $26.15 | $26.52 | $26.05 | 2,944 |
2020-09-01 | $25.96 | $26.06 | $25.96 | $26.06 | $25.59 | 2,232 |
2020-08-31 | $26.03 | $26.04 | $26.00 | $26.00 | $25.54 | 2,502 |
2020-08-28 | $25.92 | $26.09 | $25.92 | $26.08 | $25.61 | 4,880 |
2020-08-27 | $25.97 | $25.97 | $25.89 | $25.93 | $25.46 | 1,633 |
2020-08-26 | $25.70 | $25.83 | $25.69 | $25.82 | $25.36 | 1,170 |
2020-08-25 | $25.73 | $25.73 | $25.65 | $25.71 | $25.25 | 3,485 |
2020-08-24 | $25.58 | $25.64 | $25.58 | $25.64 | $25.18 | 1,013 |
2020-08-21 | $25.44 | $25.53 | $25.43 | $25.53 | $25.07 | 3,076 |
2020-08-20 | $25.40 | $25.42 | $25.40 | $25.42 | $24.96 | 443 |
2020-08-19 | $25.59 | $25.59 | $25.43 | $25.43 | $24.97 | 4,408 |
2020-08-18 | $25.50 | $25.55 | $25.50 | $25.51 | $25.05 | 2,840 |
2020-08-17 | $25.55 | $25.58 | $25.52 | $25.54 | $25.08 | 3,250 |
2020-08-14 | $25.57 | $25.57 | $25.45 | $25.49 | $25.04 | 4,112 |
2020-08-13 | $25.50 | $25.55 | $25.50 | $25.52 | $25.06 | 5,829 |
2020-08-12 | $25.55 | $25.59 | $25.54 | $25.55 | $25.09 | 5,490 |
2020-08-11 | $25.50 | $25.51 | $25.23 | $25.23 | $24.77 | 1,816 |
2020-08-10 | $25.30 | $25.33 | $25.27 | $25.32 | $24.87 | 948 |
2020-08-07 | $25.17 | $25.28 | $25.14 | $25.28 | $24.82 | 961 |
2020-08-06 | $25.06 | $25.18 | $25.02 | $25.18 | $24.72 | 6,477 |
2020-08-05 | $25.12 | $25.19 | $25.09 | $25.12 | $24.67 | 6,157 |
T. Rowe Price Dividend Growth ETF (TDVG) News Headlines
Recent T. Rowe Price Dividend Growth ETF (TDVG) News
Similar Companies to T. Rowe Price Dividend Growth ETF (TDVG) 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 | -- | -- | -- |