T. Rowe Price Growth Stock ETF (TGRW) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.21 ($0.49) 1.36%
T. Rowe Price Growth Stock ETF - Daily Information
Click for more stock information on T. Rowe Price Growth Stock ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.98 |
Previous Close | $36.21 |
High | $36.21 |
Low | $35.86 |
Adjusted Open | $35.98 |
Previous Adjusted Close | $36.21 |
Adjusted High | $36.21 |
Adjusted Low | $35.86 |
About T. Rowe Price Growth Stock ETF (TGRW)
The fund will normally invest at least 80% of its assets in the common stocks of a diversified group of growth companies (or futures that have similar economic characteristics). While it may invest in companies of any market capitalization, the fund generally seeks investments in stocks of large-capitalization companies with one or more of the following characteristics: strong cash flow and an above-average rate of earnings growth; the ability to sustain earnings momentum during economic downturns; and occupation of a lucrative niche in the economy and the ability to expand even during times of slow economic growth. As growth investors, we believe that when a company increases its earnings faster than both inflation and the overall growth rate of the economy, the market will eventually reward it with a higher stock price. 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). 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 at times invest significantly in certain sectors, such as the information technology sector. 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 Growth Stock ETF (TGRW)
Historical Stock Data for T. Rowe Price Growth Stock ETF (TGRW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $35.98 | $36.21 | $35.86 | $36.21 | $36.21 | 49,517 |
2025-04-24 | $34.93 | $35.72 | $34.93 | $35.72 | $35.72 | 4,799 |
2025-04-23 | $35.14 | $35.25 | $34.66 | $34.77 | $34.77 | 9,171 |
2025-04-22 | $33.34 | $33.96 | $33.34 | $33.88 | $33.88 | 3,422 |
2025-04-21 | $33.33 | $33.33 | $32.63 | $32.93 | $32.93 | 4,196 |
2025-04-17 | $34.12 | $34.12 | $33.69 | $33.82 | $33.82 | 5,571 |
2025-04-16 | $34.31 | $34.43 | $33.51 | $33.93 | $33.93 | 10,438 |
2025-04-15 | $35.09 | $35.16 | $34.86 | $34.93 | $34.93 | 7,390 |
2025-04-14 | $35.31 | $35.33 | $34.74 | $34.88 | $34.88 | 2,157 |
2025-04-11 | $34.19 | $34.83 | $34.19 | $34.83 | $34.83 | 1,894 |
2025-04-10 | $34.64 | $34.64 | $33.70 | $34.13 | $34.13 | 4,986 |
2025-04-09 | $31.97 | $35.65 | $31.90 | $35.65 | $35.65 | 8,863 |
2025-04-08 | $33.54 | $33.95 | $31.47 | $31.94 | $31.94 | 14,994 |
2025-04-07 | $30.81 | $33.35 | $30.81 | $32.38 | $32.38 | 14,068 |
2025-04-04 | $33.04 | $33.21 | $32.36 | $32.36 | $32.36 | 43,895 |
2025-04-03 | $34.64 | $34.86 | $34.32 | $34.33 | $34.33 | 7,956 |
2025-04-02 | $35.96 | $36.51 | $35.96 | $36.44 | $36.44 | 2,165 |
2025-04-01 | $35.80 | $36.11 | $35.62 | $36.11 | $36.11 | 3,614 |
2025-03-31 | $35.26 | $35.84 | $35.00 | $35.78 | $35.78 | 5,632 |
2025-03-28 | $36.44 | $36.44 | $35.86 | $35.90 | $35.90 | 4,605 |
2025-03-27 | $36.87 | $37.17 | $36.87 | $36.97 | $36.97 | 5,138 |
2025-03-26 | $37.39 | $37.39 | $36.94 | $37.05 | $37.05 | 2,596 |
2025-03-25 | $37.80 | $37.96 | $37.73 | $37.91 | $37.91 | 4,355 |
2025-03-24 | $37.51 | $37.69 | $37.40 | $37.69 | $37.69 | 7,866 |
2025-03-21 | $36.32 | $36.88 | $36.32 | $36.88 | $36.88 | 6,256 |
2025-03-20 | $36.77 | $37.02 | $36.66 | $36.66 | $36.66 | 3,197 |
2025-03-19 | $36.39 | $36.98 | $36.39 | $36.77 | $36.77 | 7,849 |
2025-03-18 | $36.54 | $36.54 | $36.03 | $36.17 | $36.17 | 5,334 |
2025-03-17 | $36.65 | $36.98 | $36.52 | $36.81 | $36.81 | 3,874 |
2025-03-14 | $36.12 | $36.74 | $36.12 | $36.74 | $36.74 | 9,786 |
2025-03-13 | $36.03 | $36.03 | $35.65 | $35.73 | $35.73 | 9,194 |
2025-03-12 | $36.66 | $36.66 | $36.49 | $36.57 | $36.57 | 2,895 |
2025-03-11 | $36.07 | $36.49 | $35.63 | $36.05 | $36.05 | 4,495 |
2025-03-10 | $36.74 | $36.74 | $35.77 | $35.90 | $35.90 | 8,911 |
2025-03-07 | $37.53 | $37.57 | $37.04 | $37.57 | $37.57 | 5,399 |
2025-03-06 | $38.23 | $38.40 | $37.35 | $37.53 | $37.53 | 12,377 |
2025-03-05 | $38.10 | $38.70 | $37.84 | $38.70 | $38.70 | 2,959 |
2025-03-04 | $37.81 | $38.38 | $37.58 | $38.06 | $38.06 | 85,323 |
2025-03-03 | $39.51 | $39.51 | $38.28 | $38.29 | $38.29 | 4,705 |
2025-02-28 | $38.27 | $39.30 | $38.26 | $39.30 | $39.30 | 4,496 |
2025-02-27 | $39.50 | $39.57 | $38.65 | $38.65 | $38.65 | 9,647 |
2025-02-26 | $39.80 | $40.09 | $39.48 | $39.66 | $39.66 | 27,723 |
2025-02-25 | $39.45 | $39.67 | $39.42 | $39.52 | $39.52 | 12,298 |
2025-02-24 | $40.08 | $40.35 | $39.91 | $40.00 | $40.00 | 3,003 |
2025-02-21 | $41.18 | $41.18 | $40.36 | $40.36 | $40.36 | 7,733 |
2025-02-20 | $41.23 | $41.29 | $41.16 | $41.27 | $41.27 | 7,391 |
2025-02-19 | $41.46 | $41.52 | $41.40 | $41.49 | $41.49 | 5,370 |
2025-02-18 | $41.70 | $41.70 | $41.30 | $41.44 | $41.44 | 6,357 |
2025-02-14 | $41.52 | $41.58 | $41.42 | $41.58 | $41.58 | 2,945 |
2025-02-13 | $41.13 | $41.48 | $41.11 | $41.48 | $41.48 | 13,559 |
2025-02-12 | $40.59 | $40.95 | $40.59 | $40.91 | $40.91 | 16,180 |
2025-02-11 | $41.01 | $41.01 | $40.93 | $40.93 | $40.93 | 1,638 |
2025-02-10 | $40.94 | $41.13 | $40.94 | $41.04 | $41.04 | 2,133 |
2025-02-07 | $41.09 | $41.09 | $40.63 | $40.63 | $40.63 | 3,737 |
2025-02-06 | $41.08 | $41.16 | $41.00 | $41.16 | $41.16 | 4,317 |
2025-02-05 | $40.61 | $40.89 | $40.61 | $40.89 | $40.89 | 4,903 |
2025-02-04 | $40.59 | $40.87 | $40.59 | $40.84 | $40.84 | 6,458 |
2025-02-03 | $39.88 | $40.53 | $39.88 | $40.35 | $40.35 | 14,104 |
2025-01-31 | $41.17 | $41.35 | $40.74 | $40.74 | $40.74 | 2,283 |
2025-01-30 | $40.55 | $40.87 | $40.55 | $40.80 | $40.80 | 2,357 |
2025-01-29 | $41.09 | $41.09 | $40.60 | $40.84 | $40.84 | 8,051 |
2025-01-28 | $40.51 | $41.16 | $40.35 | $41.13 | $41.13 | 4,849 |
2025-01-27 | $39.81 | $40.28 | $39.81 | $40.08 | $40.08 | 23,437 |
2025-01-24 | $41.45 | $41.45 | $41.10 | $41.22 | $41.22 | 72,358 |
2025-01-23 | $41.06 | $41.32 | $41.05 | $41.32 | $41.32 | 14,191 |
2025-01-22 | $40.93 | $41.26 | $40.93 | $41.20 | $41.20 | 2,098 |
2025-01-21 | $40.36 | $40.49 | $40.17 | $40.46 | $40.46 | 15,298 |
2025-01-17 | $40.18 | $40.23 | $40.13 | $40.13 | $40.13 | 3,220 |
2025-01-16 | $40.24 | $40.24 | $39.71 | $39.71 | $39.71 | 10,452 |
2025-01-15 | $39.66 | $40.14 | $39.66 | $40.07 | $40.07 | 9,875 |
2025-01-14 | $39.46 | $39.46 | $38.95 | $39.10 | $39.10 | 4,215 |
2025-01-13 | $39.02 | $39.34 | $38.93 | $39.34 | $39.34 | 12,668 |
2025-01-10 | $39.91 | $39.91 | $39.38 | $39.57 | $39.57 | 23,039 |
2025-01-08 | $40.05 | $40.21 | $40.05 | $40.13 | $40.13 | 10,448 |
2025-01-07 | $41.09 | $41.09 | $39.97 | $40.08 | $40.08 | 11,227 |
2025-01-06 | $40.79 | $41.12 | $40.79 | $40.85 | $40.85 | 18,469 |
2025-01-03 | $40.18 | $40.43 | $40.18 | $40.37 | $40.37 | 10,350 |
2025-01-02 | $40.13 | $40.26 | $39.55 | $39.79 | $39.79 | 8,473 |
2024-12-31 | $40.21 | $40.21 | $39.80 | $39.80 | $39.80 | 2,552 |
2024-12-30 | $40.01 | $40.43 | $40.00 | $40.14 | $40.14 | 75,725 |
2024-12-27 | $41.01 | $41.01 | $40.36 | $40.62 | $40.62 | 17,740 |
2024-12-26 | $41.09 | $41.25 | $41.09 | $41.22 | $41.22 | 1,418 |
2024-12-24 | $40.96 | $41.24 | $40.96 | $41.24 | $41.24 | 10,340 |
2024-12-23 | $40.59 | $41.04 | $40.50 | $41.04 | $41.04 | 1,345,230 |
2024-12-20 | $39.80 | $40.78 | $39.72 | $40.39 | $40.39 | 4,459 |
2024-12-19 | $40.44 | $40.44 | $40.00 | $40.00 | $40.00 | 9,878 |
2024-12-18 | $41.35 | $41.42 | $40.06 | $40.06 | $40.06 | 8,468 |
2024-12-17 | $41.08 | $41.33 | $41.07 | $41.26 | $41.26 | 10,370 |
2024-12-16 | $41.10 | $41.39 | $41.10 | $41.32 | $41.32 | 2,200 |
2024-12-13 | $41.34 | $41.34 | $40.96 | $40.98 | $40.98 | 1,626 |
2024-12-12 | $41.43 | $41.49 | $41.31 | $41.31 | $41.31 | 3,499 |
2024-12-11 | $41.35 | $41.58 | $41.35 | $41.52 | $41.52 | 2,726 |
2024-12-10 | $41.36 | $41.36 | $40.84 | $40.90 | $40.90 | 6,034 |
2024-12-09 | $41.15 | $41.19 | $40.97 | $41.00 | $41.00 | 3,544 |
2024-12-06 | $41.08 | $41.42 | $41.08 | $41.33 | $41.33 | 4,249 |
2024-12-05 | $41.12 | $41.18 | $41.06 | $41.08 | $41.08 | 13,821 |
2024-12-04 | $40.88 | $41.23 | $40.88 | $41.21 | $41.21 | 9,964 |
2024-12-03 | $40.31 | $40.59 | $40.31 | $40.59 | $40.59 | 1,833 |
2024-12-02 | $40.04 | $40.38 | $39.97 | $40.34 | $40.34 | 6,858 |
2024-11-29 | $39.72 | $40.00 | $39.72 | $40.00 | $40.00 | 1,383 |
2024-11-27 | $39.59 | $39.66 | $39.50 | $39.66 | $39.66 | 2,964 |
2024-11-26 | $39.65 | $39.89 | $39.65 | $39.89 | $39.89 | 5,638 |
2024-11-25 | $39.55 | $39.55 | $39.43 | $39.49 | $39.49 | 2,015 |
2024-11-22 | $39.34 | $39.47 | $39.26 | $39.46 | $39.46 | 10,157 |
2024-11-21 | $39.68 | $39.68 | $39.05 | $39.46 | $39.46 | 15,139 |
2024-11-20 | $39.41 | $39.41 | $38.96 | $39.39 | $39.39 | 3,608 |
2024-11-19 | $38.85 | $39.43 | $38.85 | $39.39 | $39.39 | 2,392 |
2024-11-18 | $38.78 | $39.01 | $38.73 | $38.93 | $38.93 | 6,803 |
2024-11-15 | $39.40 | $39.42 | $38.76 | $38.92 | $38.92 | 16,583 |
2024-11-14 | $40.10 | $40.10 | $39.81 | $39.84 | $39.84 | 30,227 |
2024-11-13 | $39.93 | $40.14 | $39.92 | $39.99 | $39.99 | 4,998 |
2024-11-12 | $39.78 | $39.95 | $39.78 | $39.88 | $39.88 | 20,785 |
2024-11-11 | $39.85 | $39.85 | $39.50 | $39.63 | $39.63 | 11,015 |
2024-11-08 | $39.62 | $39.74 | $39.60 | $39.64 | $39.64 | 33,931 |
2024-11-07 | $39.16 | $39.62 | $39.14 | $39.62 | $39.62 | 6,030 |
2024-11-06 | $38.67 | $38.91 | $38.50 | $38.91 | $38.91 | 2,459 |
2024-11-05 | $38.06 | $38.13 | $38.06 | $38.09 | $38.09 | 8,007 |
2024-11-04 | $37.78 | $37.93 | $37.67 | $37.67 | $37.67 | 11,939 |
2024-11-01 | $37.89 | $37.94 | $37.86 | $37.87 | $37.87 | 7,529 |
2024-10-31 | $38.09 | $38.09 | $37.56 | $37.56 | $37.56 | 2,505 |
2024-10-30 | $38.83 | $38.83 | $38.54 | $38.54 | $38.54 | 3,883 |
2024-10-29 | $38.58 | $38.81 | $38.58 | $38.77 | $38.77 | 4,235 |
2024-10-28 | $38.68 | $38.68 | $38.44 | $38.44 | $38.44 | 521,022 |
2024-10-25 | $38.38 | $38.67 | $38.34 | $38.34 | $38.34 | 978 |
2024-10-24 | $38.16 | $38.19 | $38.16 | $38.18 | $38.18 | 1,633 |
2024-10-23 | $38.18 | $38.19 | $37.79 | $38.00 | $38.00 | 4,075 |
2024-10-22 | $38.35 | $38.64 | $38.35 | $38.62 | $38.62 | 1,145 |
2024-10-21 | $38.43 | $38.50 | $38.42 | $38.50 | $38.50 | 1,214 |
2024-10-18 | $38.33 | $38.35 | $38.33 | $38.35 | $38.35 | 324 |
2024-10-17 | $38.11 | $38.22 | $38.02 | $38.02 | $38.02 | 1,895 |
2024-10-16 | $37.90 | $38.02 | $37.90 | $38.00 | $38.00 | 628 |
2024-10-15 | $38.40 | $38.40 | $37.92 | $37.98 | $37.98 | 1,691 |
2024-10-14 | $38.29 | $38.52 | $38.29 | $38.43 | $38.43 | 4,339 |
2024-10-11 | $38.12 | $38.18 | $38.11 | $38.11 | $38.11 | 3,079 |
2024-10-10 | $37.83 | $38.00 | $37.82 | $37.95 | $37.95 | 2,982 |
2024-10-09 | $37.66 | $37.96 | $37.63 | $37.93 | $37.93 | 3,874 |
2024-10-08 | $37.60 | $37.72 | $37.59 | $37.72 | $37.72 | 1,656 |
2024-10-07 | $37.37 | $37.42 | $37.09 | $37.09 | $37.09 | 1,431 |
2024-10-04 | $37.50 | $37.54 | $37.23 | $37.54 | $37.54 | 1,505 |
2024-10-03 | $36.98 | $37.13 | $36.98 | $37.12 | $37.12 | 2,594 |
2024-10-02 | $37.03 | $37.21 | $37.03 | $37.15 | $37.15 | 2,495 |
2024-10-01 | $37.59 | $37.59 | $36.95 | $37.14 | $37.14 | 3,264 |
2024-09-30 | $37.46 | $37.67 | $37.44 | $37.67 | $37.67 | 3,252 |
2024-09-27 | $37.67 | $37.67 | $37.48 | $37.48 | $37.48 | 2,092 |
2024-09-26 | $37.58 | $37.68 | $37.46 | $37.68 | $37.68 | 577,502 |
2024-09-25 | $37.52 | $37.68 | $37.52 | $37.58 | $37.58 | 2,537 |
2024-09-24 | $37.56 | $37.62 | $37.44 | $37.54 | $37.54 | 6,464 |
2024-09-23 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 701 |
2024-09-20 | $37.52 | $37.52 | $37.37 | $37.45 | $37.45 | 8,319 |
2024-09-19 | $37.41 | $37.67 | $37.41 | $37.54 | $37.54 | 1,194 |
2024-09-18 | $36.81 | $37.13 | $36.64 | $36.71 | $36.71 | 4,141 |
2024-09-17 | $36.95 | $37.01 | $36.69 | $36.78 | $36.78 | 3,524 |
2024-09-16 | $36.66 | $36.77 | $36.59 | $36.77 | $36.77 | 5,457 |
2024-09-13 | $36.86 | $37.03 | $36.81 | $36.93 | $36.93 | 3,340 |
2024-09-12 | $36.51 | $36.88 | $36.48 | $36.83 | $36.83 | 5,063 |
2024-09-11 | $35.83 | $36.50 | $35.33 | $36.50 | $36.50 | 1,660 |
2024-09-10 | $35.57 | $35.76 | $35.57 | $35.76 | $35.76 | 3,296 |
2024-09-09 | $35.54 | $35.55 | $35.32 | $35.48 | $35.48 | 2,904 |
2024-09-06 | $35.92 | $35.92 | $35.08 | $35.08 | $35.08 | 2,584 |
2024-09-05 | $36.07 | $36.07 | $35.70 | $35.81 | $35.81 | 6,867 |
2024-09-04 | $35.80 | $36.00 | $35.78 | $35.83 | $35.83 | 5,700 |
2024-09-03 | $36.63 | $36.63 | $35.78 | $35.86 | $35.86 | 4,746 |
2024-08-30 | $36.72 | $36.87 | $36.49 | $36.87 | $36.87 | 5,008 |
2024-08-29 | $36.74 | $36.95 | $36.47 | $36.49 | $36.49 | 2,786 |
2024-08-28 | $37.00 | $37.00 | $36.62 | $36.66 | $36.66 | 3,295 |
2024-08-27 | $36.98 | $37.06 | $36.92 | $36.98 | $36.98 | 4,190 |
2024-08-26 | $37.05 | $37.09 | $36.80 | $36.87 | $36.87 | 5,315 |
2024-08-23 | $37.05 | $37.13 | $37.02 | $37.13 | $37.13 | 5,260 |
2024-08-22 | $37.12 | $37.12 | $36.71 | $36.71 | $36.71 | 1,543 |
2024-08-21 | $37.22 | $37.46 | $37.22 | $37.31 | $37.31 | 3,987 |
2024-08-20 | $37.21 | $37.35 | $37.15 | $37.18 | $37.18 | 9,000 |
2024-08-19 | $36.76 | $37.16 | $36.76 | $37.16 | $37.16 | 6,126 |
2024-08-16 | $36.72 | $36.82 | $36.72 | $36.76 | $36.76 | 3,038 |
2024-08-15 | $36.38 | $36.69 | $36.32 | $36.68 | $36.68 | 5,639 |
2024-08-14 | $36.02 | $36.02 | $35.79 | $36.02 | $36.02 | 2,381 |
2024-08-13 | $35.43 | $35.86 | $35.43 | $35.86 | $35.86 | 3,432 |
2024-08-12 | $35.03 | $35.18 | $35.00 | $35.11 | $35.11 | 5,648 |
2024-08-09 | $34.74 | $35.03 | $34.74 | $35.03 | $35.03 | 2,070 |
2024-08-08 | $34.45 | $34.84 | $34.45 | $34.82 | $34.82 | 6,819 |
2024-08-07 | $34.74 | $34.74 | $33.83 | $33.83 | $33.83 | 13,087 |
2024-08-06 | $33.94 | $34.55 | $33.94 | $34.06 | $34.06 | 3,311 |
2024-08-05 | $32.37 | $34.19 | $32.37 | $33.63 | $33.63 | 24,946 |
2024-08-02 | $34.77 | $34.95 | $34.42 | $34.89 | $34.89 | 11,785 |
2024-08-01 | $36.59 | $36.72 | $35.58 | $35.75 | $35.75 | 7,279 |
2024-07-31 | $36.11 | $36.42 | $36.11 | $36.33 | $36.33 | 4,404 |
2024-07-30 | $35.95 | $35.95 | $35.32 | $35.47 | $35.47 | 4,456 |
2024-07-29 | $35.95 | $35.99 | $35.75 | $35.77 | $35.77 | 3,652 |
2024-07-26 | $35.68 | $35.96 | $35.64 | $35.68 | $35.68 | 2,991 |
2024-07-25 | $35.71 | $36.15 | $35.15 | $35.49 | $35.49 | 10,306 |
2024-07-24 | $36.60 | $36.60 | $35.78 | $35.80 | $35.80 | 7,368 |
2024-07-23 | $37.21 | $37.45 | $37.14 | $37.18 | $37.18 | 5,810 |
2024-07-22 | $36.98 | $37.21 | $36.90 | $37.09 | $37.09 | 10,766 |
2024-07-19 | $36.67 | $36.86 | $36.49 | $36.49 | $36.49 | 2,769 |
2024-07-18 | $37.36 | $37.36 | $36.53 | $36.69 | $36.69 | 26,177 |
2024-07-17 | $37.41 | $37.45 | $36.98 | $37.07 | $37.07 | 6,377 |
2024-07-16 | $38.32 | $38.32 | $38.02 | $38.19 | $38.19 | 7,593 |
2024-07-15 | $38.42 | $38.44 | $38.16 | $38.18 | $38.18 | 6,671 |
2024-07-12 | $37.99 | $38.47 | $37.99 | $38.18 | $38.18 | 3,165 |
2024-07-11 | $38.80 | $38.80 | $37.99 | $38.00 | $38.00 | 4,264 |
2024-07-10 | $38.54 | $38.83 | $38.52 | $38.83 | $38.83 | 6,423 |
2024-07-09 | $38.46 | $38.53 | $38.36 | $38.41 | $38.41 | 3,550 |
2024-07-08 | $38.42 | $38.42 | $38.30 | $38.37 | $38.37 | 4,092 |
2024-07-05 | $37.95 | $38.42 | $37.95 | $38.41 | $38.41 | 3,434 |
2024-07-03 | $37.69 | $37.95 | $37.69 | $37.95 | $37.95 | 4,744 |
2024-07-02 | $37.41 | $37.71 | $37.39 | $37.71 | $37.71 | 8,613 |
2024-07-01 | $37.23 | $37.42 | $37.05 | $37.42 | $37.42 | 2,675 |
2024-06-28 | $37.64 | $37.64 | $37.19 | $37.19 | $37.19 | 3,764 |
2024-06-27 | $37.49 | $37.52 | $37.38 | $37.46 | $37.46 | 3,675 |
2024-06-26 | $37.06 | $37.41 | $37.06 | $37.41 | $37.41 | 4,787 |
2024-06-25 | $36.72 | $37.15 | $36.72 | $37.11 | $37.11 | 15,373 |
2024-06-24 | $37.01 | $37.01 | $36.59 | $36.59 | $36.59 | 14,861 |
2024-06-21 | $36.96 | $37.09 | $36.96 | $36.99 | $36.99 | 20,494 |
2024-06-20 | $37.37 | $37.38 | $36.96 | $36.99 | $36.99 | 2,273 |
2024-06-18 | $37.23 | $37.23 | $37.16 | $37.22 | $37.22 | 4,454 |
2024-06-17 | $36.94 | $37.31 | $36.93 | $37.17 | $37.17 | 15,513 |
2024-06-14 | $36.76 | $36.92 | $36.76 | $36.90 | $36.90 | 13,757 |
2024-06-13 | $36.96 | $36.96 | $36.66 | $36.80 | $36.80 | 8,088 |
2024-06-12 | $36.68 | $37.04 | $36.68 | $36.84 | $36.84 | 3,770 |
2024-06-11 | $35.91 | $36.25 | $35.90 | $36.25 | $36.25 | 7,634 |
2024-06-10 | $35.74 | $35.99 | $35.71 | $35.98 | $35.98 | 6,108 |
2024-06-07 | $35.90 | $36.04 | $35.85 | $35.85 | $35.85 | 2,908 |
2024-06-06 | $35.98 | $35.98 | $35.77 | $35.91 | $35.91 | 4,791 |
2024-06-05 | $35.49 | $35.83 | $35.43 | $35.83 | $35.83 | 7,027 |
2024-06-04 | $35.09 | $35.18 | $35.00 | $35.17 | $35.17 | 2,500 |
2024-06-03 | $34.98 | $35.04 | $34.81 | $35.04 | $35.04 | 13,985 |
2024-05-31 | $34.81 | $34.81 | $34.32 | $34.71 | $34.71 | 6,999 |
2024-05-30 | $35.00 | $35.03 | $34.63 | $34.64 | $34.64 | 11,574 |
2024-05-29 | $35.25 | $35.36 | $35.25 | $35.25 | $35.25 | 18,732 |
2024-05-28 | $35.24 | $35.42 | $35.21 | $35.42 | $35.42 | 131,609 |
2024-05-24 | $35.00 | $35.24 | $34.92 | $35.21 | $35.21 | 146,187 |
2024-05-23 | $35.41 | $35.41 | $34.89 | $35.15 | $35.15 | 2,877,884 |
2024-05-22 | $35.12 | $35.12 | $34.93 | $34.95 | $34.95 | 5,108 |
2024-05-21 | $34.96 | $35.04 | $34.96 | $35.04 | $35.04 | 2,055 |
2024-05-20 | $34.76 | $35.03 | $34.76 | $34.93 | $34.93 | 5,844 |
2024-05-17 | $34.83 | $34.83 | $34.72 | $34.79 | $34.79 | 6,754 |
2024-05-16 | $34.97 | $35.00 | $34.76 | $34.76 | $34.76 | 2,575 |
2024-05-15 | $34.47 | $34.88 | $34.47 | $34.88 | $34.88 | 12,636 |
2024-05-14 | $34.19 | $34.37 | $34.19 | $34.36 | $34.36 | 3,962 |
2024-05-13 | $34.05 | $34.19 | $34.05 | $34.17 | $34.17 | 2,434 |
2024-05-10 | $34.24 | $34.32 | $34.13 | $34.19 | $34.19 | 12,410 |
2024-05-09 | $34.13 | $34.21 | $34.03 | $34.18 | $34.18 | 5,582 |
2024-05-08 | $34.01 | $34.13 | $34.01 | $34.10 | $34.10 | 10,350 |
2024-05-07 | $34.29 | $34.32 | $34.18 | $34.25 | $34.25 | 4,877 |
2024-05-06 | $33.93 | $34.19 | $33.93 | $34.19 | $34.19 | 5,988 |
2024-05-03 | $33.64 | $33.82 | $33.64 | $33.77 | $33.77 | 6,067 |
2024-05-02 | $32.97 | $33.18 | $32.94 | $33.18 | $33.18 | 5,439 |
2024-05-01 | $32.77 | $33.32 | $32.77 | $32.81 | $32.81 | 4,731 |
2024-04-30 | $33.31 | $33.37 | $32.80 | $32.80 | $32.80 | 2,668 |
2024-04-29 | $33.58 | $33.58 | $33.26 | $33.37 | $33.37 | 4,004 |
2024-04-26 | $33.30 | $33.55 | $33.30 | $33.46 | $33.46 | 13,571 |
2024-04-25 | $32.34 | $32.86 | $32.34 | $32.84 | $32.84 | 4,564 |
2024-04-24 | $33.46 | $33.46 | $33.05 | $33.06 | $33.06 | 6,205 |
2024-04-23 | $33.34 | $33.35 | $33.25 | $33.26 | $33.26 | 4,516 |
2024-04-22 | $32.65 | $32.89 | $32.43 | $32.69 | $32.69 | 6,358 |
2024-04-19 | $32.74 | $32.74 | $32.36 | $32.40 | $32.40 | 16,670 |
2024-04-18 | $33.35 | $33.46 | $33.12 | $33.12 | $33.12 | 2,194 |
2024-04-17 | $33.79 | $33.79 | $33.28 | $33.28 | $33.28 | 19,523 |
2024-04-16 | $33.66 | $33.71 | $33.52 | $33.62 | $33.62 | 3,504 |
2024-04-15 | $34.26 | $34.26 | $33.52 | $33.52 | $33.52 | 9,414 |
2024-04-12 | $34.31 | $34.39 | $34.00 | $34.08 | $34.08 | 10,121 |
2024-04-11 | $34.26 | $34.59 | $34.08 | $34.57 | $34.57 | 7,518 |
2024-04-10 | $33.93 | $34.17 | $33.93 | $34.10 | $34.10 | 7,385 |
2024-04-09 | $34.06 | $34.23 | $34.06 | $34.23 | $34.23 | 8,380 |
2024-04-08 | $34.34 | $34.43 | $34.30 | $34.30 | $34.30 | 1,410 |
2024-04-05 | $34.00 | $34.45 | $34.00 | $34.37 | $34.37 | 2,908 |
2024-04-04 | $34.56 | $34.64 | $33.83 | $33.83 | $33.83 | 6,664 |
2024-04-03 | $34.40 | $34.40 | $34.25 | $34.28 | $34.28 | 12,859 |
2024-04-02 | $33.92 | $34.18 | $33.91 | $34.16 | $34.16 | 5,124 |
2024-04-01 | $34.47 | $34.47 | $34.34 | $34.43 | $34.43 | 6,800 |
2024-03-28 | $34.42 | $34.42 | $34.34 | $34.39 | $34.39 | 1,865 |
2024-03-27 | $34.40 | $34.40 | $34.19 | $34.39 | $34.39 | 4,948 |
2024-03-26 | $34.63 | $34.63 | $34.35 | $34.35 | $34.35 | 2,456 |
2024-03-25 | $34.51 | $34.57 | $34.41 | $34.48 | $34.48 | 8,867 |
2024-03-22 | $34.53 | $34.65 | $34.51 | $34.62 | $34.62 | 12,407 |
2024-03-21 | $34.88 | $34.88 | $34.57 | $34.57 | $34.57 | 8,019 |
2024-03-20 | $34.31 | $34.55 | $34.16 | $34.55 | $34.55 | 22,902 |
2024-03-19 | $33.82 | $34.23 | $33.82 | $34.23 | $34.23 | 8,099 |
2024-03-18 | $34.20 | $34.20 | $34.01 | $34.01 | $34.01 | 1,390 |
2024-03-15 | $33.90 | $33.90 | $33.67 | $33.68 | $33.68 | 5,628 |
2024-03-14 | $34.24 | $34.24 | $34.04 | $34.11 | $34.11 | 6,320 |
2024-03-13 | $34.29 | $34.29 | $34.09 | $34.15 | $34.15 | 15,790 |
2024-03-12 | $33.74 | $34.28 | $33.74 | $34.28 | $34.28 | 7,177 |
2024-03-11 | $33.76 | $33.76 | $33.52 | $33.61 | $33.61 | 12,738 |
2024-03-08 | $34.35 | $34.55 | $33.84 | $33.84 | $33.84 | 5,695 |
2024-03-07 | $33.94 | $34.22 | $33.73 | $34.17 | $34.17 | 17,054 |
2024-03-06 | $33.76 | $33.79 | $33.55 | $33.64 | $33.64 | 5,538 |
2024-03-05 | $33.66 | $33.66 | $33.32 | $33.47 | $33.47 | 12,422 |
2024-03-04 | $34.04 | $34.19 | $34.01 | $34.02 | $34.02 | 3,160 |
2024-03-01 | $33.90 | $34.13 | $33.90 | $34.11 | $34.11 | 14,573 |
2024-02-29 | $33.66 | $33.82 | $33.54 | $33.82 | $33.82 | 9,834 |
2024-02-28 | $33.56 | $33.60 | $33.50 | $33.52 | $33.52 | 4,116 |
2024-02-27 | $33.72 | $33.72 | $33.54 | $33.69 | $33.69 | 2,528 |
2024-02-26 | $33.83 | $33.83 | $33.67 | $33.68 | $33.68 | 10,831 |
2024-02-23 | $34.03 | $34.03 | $33.76 | $33.79 | $33.79 | 6,990 |
2024-02-22 | $33.55 | $33.80 | $33.55 | $33.79 | $33.79 | 21,842 |
2024-02-21 | $32.68 | $32.78 | $32.62 | $32.78 | $32.78 | 4,849 |
2024-02-20 | $33.04 | $33.04 | $32.70 | $32.80 | $32.80 | 17,671 |
2024-02-16 | $33.36 | $33.46 | $33.22 | $33.24 | $33.24 | 14,306 |
2024-02-15 | $33.41 | $33.44 | $33.41 | $33.44 | $33.44 | 1,562 |
2024-02-14 | $33.24 | $33.41 | $33.08 | $33.41 | $33.41 | 5,434 |
2024-02-13 | $32.84 | $33.11 | $32.80 | $32.94 | $32.94 | 3,108 |
2024-02-12 | $33.71 | $33.73 | $33.41 | $33.42 | $33.42 | 4,660 |
2024-02-09 | $33.36 | $33.67 | $33.36 | $33.66 | $33.66 | 10,106 |
2024-02-08 | $33.22 | $33.29 | $33.22 | $33.25 | $33.25 | 2,728 |
2024-02-07 | $32.95 | $33.27 | $32.95 | $33.23 | $33.23 | 35,809 |
2024-02-06 | $32.97 | $32.97 | $32.61 | $32.83 | $32.83 | 8,750 |
2024-02-05 | $32.88 | $32.88 | $32.69 | $32.86 | $32.86 | 6,083 |
2024-02-02 | $32.33 | $32.85 | $32.31 | $32.84 | $32.84 | 18,819 |
2024-02-01 | $31.79 | $32.05 | $31.79 | $32.03 | $32.03 | 13,953 |
2024-01-31 | $31.93 | $31.97 | $31.57 | $31.57 | $31.57 | 14,917 |
2024-01-30 | $32.43 | $32.43 | $32.22 | $32.24 | $32.24 | 18,157 |
2024-01-29 | $32.03 | $32.43 | $32.03 | $32.43 | $32.43 | 13,782 |
2024-01-26 | $31.98 | $32.13 | $31.98 | $32.01 | $32.01 | 6,005 |
2024-01-25 | $31.84 | $32.01 | $31.84 | $32.01 | $32.01 | 12,869 |
2024-01-24 | $31.99 | $32.14 | $31.90 | $31.90 | $31.90 | 6,604 |
2024-01-23 | $31.61 | $31.72 | $31.60 | $31.72 | $31.72 | 23,595 |
2024-01-22 | $31.69 | $31.69 | $31.61 | $31.61 | $31.61 | 2,050 |
2024-01-19 | $31.28 | $31.53 | $31.21 | $31.53 | $31.53 | 11,946 |
2024-01-18 | $30.96 | $31.11 | $30.93 | $31.10 | $31.10 | 5,036 |
2024-01-17 | $30.52 | $30.78 | $30.52 | $30.78 | $30.78 | 9,409 |
2024-01-16 | $30.92 | $31.01 | $30.81 | $30.92 | $30.92 | 5,997 |
2024-01-12 | $30.91 | $31.02 | $30.89 | $30.97 | $30.97 | 7,590 |
2024-01-11 | $30.99 | $31.00 | $30.80 | $30.97 | $30.97 | 9,055 |
2024-01-10 | $30.74 | $30.89 | $30.70 | $30.86 | $30.86 | 8,936 |
2024-01-09 | $30.36 | $30.58 | $30.36 | $30.51 | $30.51 | 6,796 |
2024-01-08 | $29.84 | $30.44 | $29.84 | $30.44 | $30.44 | 10,585 |
2024-01-05 | $29.85 | $29.96 | $29.73 | $29.80 | $29.80 | 28,834 |
2024-01-04 | $29.86 | $29.92 | $29.74 | $29.74 | $29.74 | 16,190 |
2024-01-03 | $29.99 | $30.01 | $29.89 | $29.90 | $29.90 | 29,239 |
2024-01-02 | $30.40 | $30.40 | $29.96 | $30.11 | $30.11 | 11,913 |
2023-12-29 | $30.76 | $30.78 | $30.51 | $30.63 | $30.63 | 4,312 |
2023-12-28 | $30.71 | $30.82 | $30.71 | $30.74 | $30.74 | 15,842 |
2023-12-27 | $30.69 | $30.70 | $30.61 | $30.69 | $30.69 | 3,250 |
2023-12-26 | $30.65 | $30.68 | $30.61 | $30.68 | $30.68 | 23,311 |
2023-12-22 | $30.67 | $30.67 | $30.44 | $30.57 | $30.57 | 12,990 |
2023-12-21 | $30.56 | $30.59 | $30.35 | $30.59 | $30.59 | 21,374 |
2023-12-20 | $30.58 | $30.76 | $30.25 | $30.25 | $30.25 | 13,768 |
2023-12-19 | $30.63 | $30.64 | $30.57 | $30.64 | $30.64 | 7,297 |
2023-12-18 | $30.26 | $30.55 | $30.22 | $30.53 | $30.53 | 3,519 |
2023-12-15 | $30.19 | $30.26 | $30.19 | $30.26 | $30.26 | 1,143 |
2023-12-14 | $30.14 | $30.27 | $30.00 | $30.27 | $30.27 | 7,844 |
2023-12-13 | $30.05 | $30.32 | $30.00 | $30.31 | $30.31 | 9,314 |
2023-12-12 | $29.66 | $29.96 | $29.66 | $29.96 | $29.96 | 3,032 |
2023-12-11 | $29.69 | $29.77 | $29.59 | $29.77 | $29.77 | 2,651 |
2023-12-08 | $29.65 | $29.78 | $29.63 | $29.78 | $29.78 | 2,366 |
2023-12-07 | $29.50 | $29.62 | $29.43 | $29.62 | $29.62 | 3,449 |
2023-12-06 | $29.65 | $29.65 | $29.25 | $29.28 | $29.28 | 6,690 |
2023-12-05 | $29.12 | $29.46 | $29.12 | $29.46 | $29.46 | 9,093 |
2023-12-04 | $29.42 | $29.42 | $29.10 | $29.30 | $29.30 | 8,513 |
2023-12-01 | $29.50 | $29.62 | $29.49 | $29.62 | $29.62 | 742 |
2023-11-30 | $29.63 | $29.63 | $29.35 | $29.56 | $29.56 | 18,389 |
2023-11-29 | $29.55 | $29.55 | $29.54 | $29.54 | $29.54 | 5,480 |
2023-11-28 | $29.48 | $29.65 | $29.48 | $29.63 | $29.63 | 2,465 |
2023-11-27 | $29.51 | $29.68 | $29.51 | $29.60 | $29.60 | 10,287 |
2023-11-24 | $29.64 | $29.64 | $29.60 | $29.61 | $29.60 | 796 |
2023-11-22 | $29.78 | $29.78 | $29.57 | $29.67 | $29.67 | 10,383 |
2023-11-21 | $29.57 | $29.57 | $29.37 | $29.48 | $29.48 | 12,353 |
2023-11-20 | $29.28 | $29.61 | $29.28 | $29.58 | $29.58 | 8,503 |
2023-11-17 | $29.26 | $29.27 | $29.17 | $29.25 | $29.25 | 1,078 |
2023-11-16 | $29.11 | $29.26 | $29.11 | $29.25 | $29.25 | 8,731 |
2023-11-15 | $29.29 | $29.29 | $29.11 | $29.12 | $29.12 | 10,764 |
2023-11-14 | $29.11 | $29.26 | $29.11 | $29.18 | $29.18 | 4,443 |
2023-11-13 | $28.61 | $28.77 | $28.61 | $28.73 | $28.73 | 12,384 |
2023-11-10 | $28.25 | $28.71 | $28.25 | $28.71 | $28.71 | 3,260 |
2023-11-09 | $28.51 | $28.52 | $28.21 | $28.21 | $28.21 | 3,274 |
2023-11-08 | $28.32 | $28.47 | $28.32 | $28.44 | $28.44 | 13,624 |
2023-11-07 | $28.21 | $28.40 | $28.21 | $28.32 | $28.32 | 2,430 |
2023-11-06 | $28.00 | $28.06 | $27.97 | $28.05 | $28.05 | 2,263 |
2023-11-03 | $27.79 | $27.92 | $27.74 | $27.92 | $27.92 | 2,763 |
2023-11-02 | $27.56 | $27.70 | $27.49 | $27.68 | $27.68 | 11,050 |
2023-11-01 | $26.93 | $27.22 | $26.88 | $27.20 | $27.20 | 3,009 |
2023-10-31 | $26.74 | $26.82 | $26.72 | $26.82 | $26.82 | 3,277 |
2023-10-30 | $26.64 | $26.68 | $26.48 | $26.68 | $26.68 | 2,412 |
2023-10-27 | $26.41 | $26.41 | $26.21 | $26.23 | $26.23 | 1,137 |
2023-10-26 | $26.59 | $26.59 | $26.12 | $26.14 | $26.14 | 1,811 |
2023-10-25 | $26.95 | $27.00 | $26.69 | $26.69 | $26.69 | 12,461 |
2023-10-24 | $27.22 | $27.33 | $27.09 | $27.33 | $27.33 | 1,674 |
2023-10-23 | $26.85 | $27.10 | $26.85 | $27.04 | $27.04 | 2,593 |
2023-10-20 | $27.10 | $27.12 | $26.92 | $26.92 | $26.92 | 6,125 |
2023-10-19 | $27.57 | $27.57 | $27.33 | $27.34 | $27.34 | 1,738 |
2023-10-18 | $27.80 | $27.80 | $27.40 | $27.43 | $27.43 | 2,638 |
2023-10-17 | $27.74 | $28.03 | $27.74 | $27.89 | $27.89 | 6,955 |
2023-10-16 | $28.01 | $28.03 | $27.92 | $28.03 | $28.03 | 2,564 |
2023-10-13 | $28.04 | $28.04 | $27.56 | $27.63 | $27.63 | 1,375 |
2023-10-12 | $28.08 | $28.08 | $27.94 | $27.94 | $27.94 | 243 |
2023-10-11 | $27.96 | $28.04 | $27.89 | $28.04 | $28.04 | 4,071 |
2023-10-10 | $27.94 | $28.01 | $27.82 | $27.82 | $27.82 | 1,725 |
2023-10-09 | $27.42 | $27.74 | $27.38 | $27.70 | $27.70 | 1,952 |
2023-10-06 | $27.44 | $27.66 | $27.44 | $27.61 | $27.61 | 4,290 |
2023-10-05 | $27.00 | $27.13 | $26.86 | $27.10 | $27.10 | 5,955 |
2023-10-04 | $26.86 | $27.19 | $26.86 | $27.18 | $27.18 | 7,707 |
2023-10-03 | $27.09 | $27.09 | $26.75 | $26.75 | $26.75 | 2,045 |
2023-10-02 | $27.03 | $27.30 | $27.03 | $27.30 | $27.30 | 1,455 |
2023-09-29 | $27.28 | $27.28 | $26.99 | $27.03 | $27.03 | 4,205 |
2023-09-28 | $26.87 | $27.09 | $26.87 | $27.01 | $27.01 | 1,715 |
2023-09-27 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 303 |
2023-09-26 | $26.99 | $27.00 | $26.78 | $26.79 | $26.79 | 4,428 |
2023-09-25 | $27.16 | $27.20 | $27.15 | $27.20 | $27.20 | 2,120 |
2023-09-22 | $27.35 | $27.35 | $27.07 | $27.07 | $27.07 | 1,740 |
2023-09-21 | $27.23 | $27.35 | $27.09 | $27.09 | $27.09 | 4,376 |
2023-09-20 | $28.08 | $28.08 | $27.60 | $27.60 | $27.60 | 3,543 |
2023-09-19 | $27.78 | $28.02 | $27.78 | $28.02 | $28.02 | 4,213 |
2023-09-18 | $27.95 | $28.17 | $27.95 | $28.10 | $28.10 | 2,815 |
2023-09-15 | $28.30 | $28.30 | $28.04 | $28.08 | $28.08 | 4,926 |
2023-09-14 | $28.41 | $28.55 | $28.37 | $28.51 | $28.51 | 4,625 |
2023-09-13 | $28.26 | $28.39 | $28.26 | $28.38 | $28.38 | 11,524 |
2023-09-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 542 |
2023-09-11 | $28.40 | $28.55 | $28.36 | $28.55 | $28.55 | 2,886 |
2023-09-08 | $28.35 | $28.35 | $28.22 | $28.24 | $28.24 | 3,235 |
2023-09-07 | $27.96 | $28.26 | $27.95 | $28.26 | $28.26 | 3,599 |
2023-09-06 | $28.37 | $28.37 | $28.32 | $28.37 | $28.37 | 2,049 |
2023-09-05 | $28.54 | $28.68 | $28.54 | $28.63 | $28.63 | 1,799 |
2023-09-01 | $28.79 | $28.79 | $28.56 | $28.60 | $28.60 | 2,146 |
2023-08-31 | $28.60 | $28.61 | $28.56 | $28.56 | $28.56 | 1,249 |
2023-08-30 | $28.39 | $28.52 | $28.39 | $28.52 | $28.52 | 4,670 |
2023-08-29 | $27.81 | $28.35 | $27.81 | $28.32 | $28.32 | 4,222 |
2023-08-28 | $27.80 | $27.80 | $27.75 | $27.79 | $27.79 | 2,351 |
2023-08-25 | $27.25 | $27.65 | $27.22 | $27.61 | $27.61 | 6,670 |
2023-08-24 | $28.10 | $28.10 | $27.42 | $27.42 | $27.42 | 8,395 |
2023-08-23 | $27.58 | $27.96 | $27.58 | $27.91 | $27.91 | 3,316 |
2023-08-22 | $27.49 | $27.55 | $27.45 | $27.48 | $27.48 | 2,528 |
2023-08-21 | $27.26 | $27.51 | $27.24 | $27.51 | $27.51 | 10,007 |
2023-08-18 | $26.78 | $27.18 | $26.78 | $27.10 | $27.10 | 8,411 |
2023-08-17 | $27.50 | $27.50 | $27.17 | $27.17 | $27.17 | 3,393 |
2023-08-16 | $27.65 | $27.65 | $27.47 | $27.47 | $27.47 | 404 |
2023-08-15 | $27.91 | $27.91 | $27.69 | $27.69 | $27.69 | 1,838 |
2023-08-14 | $27.55 | $27.91 | $27.55 | $27.91 | $27.91 | 1,893 |
2023-08-11 | $27.65 | $27.67 | $27.53 | $27.55 | $27.55 | 25,622 |
2023-08-10 | $27.68 | $27.74 | $27.65 | $27.72 | $27.72 | 885 |
2023-08-09 | $27.76 | $27.76 | $27.68 | $27.68 | $27.68 | 484 |
2023-08-08 | $27.90 | $28.03 | $27.83 | $28.03 | $28.03 | 1,018 |
2023-08-07 | $27.96 | $28.12 | $27.96 | $28.12 | $28.12 | 1,245 |
2023-08-04 | $28.13 | $28.27 | $27.88 | $27.88 | $27.88 | 1,539 |
2023-08-03 | $27.85 | $28.06 | $27.75 | $27.97 | $27.97 | 1,863 |
2023-08-02 | $28.14 | $28.14 | $27.86 | $27.98 | $27.98 | 26,634 |
2023-08-01 | $28.63 | $28.66 | $28.52 | $28.62 | $28.62 | 7,548 |
2023-07-31 | $28.70 | $28.70 | $28.60 | $28.70 | $28.70 | 6,507 |
2023-07-28 | $28.46 | $28.69 | $28.46 | $28.63 | $28.63 | 5,441 |
2023-07-27 | $28.65 | $28.68 | $28.16 | $28.16 | $28.16 | 21,536 |
2023-07-26 | $28.28 | $28.46 | $28.23 | $28.37 | $28.37 | 13,914 |
2023-07-25 | $28.32 | $28.41 | $28.25 | $28.34 | $28.34 | 14,526 |
2023-07-24 | $28.27 | $28.28 | $28.14 | $28.16 | $28.16 | 18,541 |
2023-07-21 | $28.47 | $28.47 | $28.16 | $28.16 | $28.16 | 5,330 |
2023-07-20 | $28.67 | $28.69 | $28.22 | $28.26 | $28.26 | 6,656 |
2023-07-19 | $28.97 | $29.03 | $28.78 | $28.84 | $28.84 | 3,798 |
2023-07-18 | $28.49 | $28.90 | $28.49 | $28.86 | $28.86 | 5,198 |
2023-07-17 | $28.46 | $28.57 | $28.44 | $28.55 | $28.55 | 4,603 |
2023-07-14 | $28.43 | $28.64 | $28.35 | $28.35 | $28.35 | 8,549 |
2023-07-13 | $28.15 | $28.32 | $28.15 | $28.25 | $28.25 | 10,297 |
2023-07-12 | $27.82 | $27.88 | $27.77 | $27.84 | $27.84 | 983 |
2023-07-11 | $27.44 | $27.52 | $27.41 | $27.52 | $27.52 | 1,075 |
2023-07-10 | $27.38 | $27.40 | $27.23 | $27.34 | $27.34 | 3,312 |
2023-07-07 | $27.48 | $27.62 | $27.41 | $27.41 | $27.41 | 7,351 |
2023-07-06 | $27.32 | $27.48 | $27.24 | $27.48 | $27.48 | 4,115 |
2023-07-05 | $27.47 | $27.66 | $27.47 | $27.60 | $27.60 | 8,222 |
2023-07-03 | $27.62 | $27.63 | $27.51 | $27.59 | $27.59 | 2,641 |
2023-06-30 | $27.44 | $27.65 | $27.44 | $27.63 | $27.63 | 4,045 |
2023-06-29 | $27.16 | $27.27 | $27.11 | $27.17 | $27.17 | 3,362 |
2023-06-28 | $27.08 | $27.25 | $27.08 | $27.11 | $27.11 | 4,049 |
2023-06-27 | $26.77 | $27.11 | $26.75 | $27.07 | $27.07 | 2,247 |
2023-06-26 | $26.95 | $27.15 | $26.67 | $26.67 | $26.67 | 3,442 |
2023-06-23 | $26.95 | $27.11 | $26.95 | $27.01 | $27.01 | 2,418 |
2023-06-22 | $26.85 | $27.17 | $26.85 | $27.17 | $27.17 | 5,769 |
2023-06-21 | $26.89 | $26.91 | $26.89 | $26.91 | $26.91 | 503 |
2023-06-20 | $27.03 | $27.22 | $26.98 | $27.18 | $27.18 | 4,629 |
2023-06-16 | $27.60 | $27.60 | $27.18 | $27.18 | $27.18 | 8,161 |
2023-06-15 | $27.14 | $27.46 | $27.14 | $27.37 | $27.37 | 7,406 |
2023-06-14 | $26.85 | $27.06 | $26.85 | $27.01 | $27.01 | 4,460 |
2023-06-13 | $26.94 | $26.99 | $26.80 | $26.93 | $26.93 | 7,622 |
2023-06-12 | $26.57 | $26.77 | $26.47 | $26.77 | $26.77 | 19,582 |
2023-06-09 | $26.56 | $26.58 | $26.39 | $26.40 | $26.40 | 5,596 |
2023-06-08 | $26.32 | $26.33 | $26.30 | $26.32 | $26.32 | 6,506 |
2023-06-07 | $26.67 | $26.67 | $26.06 | $26.07 | $26.07 | 3,280 |
2023-06-06 | $26.61 | $26.64 | $26.58 | $26.64 | $26.64 | 1,579 |
2023-06-05 | $26.54 | $26.76 | $26.54 | $26.59 | $26.59 | 8,900 |
2023-06-02 | $26.50 | $26.58 | $26.50 | $26.57 | $26.57 | 1,395 |
2023-06-01 | $26.08 | $26.43 | $26.08 | $26.33 | $26.33 | 4,049 |
2023-05-31 | $26.00 | $26.00 | $25.87 | $26.00 | $26.00 | 3,575 |
2023-05-30 | $26.39 | $26.39 | $26.10 | $26.12 | $26.12 | 4,730 |
2023-05-26 | $25.72 | $26.14 | $25.72 | $26.14 | $26.14 | 5,886 |
2023-05-25 | $25.66 | $25.73 | $25.54 | $25.65 | $25.65 | 7,036 |
2023-05-24 | $25.08 | $25.11 | $25.03 | $25.11 | $25.11 | 1,274 |
2023-05-23 | $25.46 | $25.52 | $25.24 | $25.26 | $25.26 | 7,721 |
2023-05-22 | $25.74 | $25.74 | $25.67 | $25.67 | $25.67 | 424 |
2023-05-19 | $25.65 | $25.65 | $25.55 | $25.60 | $25.60 | 3,139 |
2023-05-18 | $25.56 | $25.67 | $25.45 | $25.67 | $25.67 | 3,837 |
2023-05-17 | $25.10 | $25.30 | $25.03 | $25.28 | $25.28 | 1,975 |
2023-05-16 | $24.89 | $25.05 | $24.89 | $24.97 | $24.97 | 3,783 |
2023-05-15 | $24.89 | $24.97 | $24.89 | $24.97 | $24.97 | 13,983 |
2023-05-12 | $24.88 | $24.88 | $24.78 | $24.85 | $24.85 | 251 |
2023-05-11 | $24.87 | $24.96 | $24.87 | $24.96 | $24.96 | 1,048 |
2023-05-10 | $24.78 | $24.96 | $24.75 | $24.90 | $24.90 | 7,491 |
2023-05-09 | $24.64 | $24.73 | $24.64 | $24.65 | $24.65 | 38,552 |
2023-05-08 | $24.77 | $24.77 | $24.76 | $24.76 | $24.76 | 241 |
2023-05-05 | $24.52 | $24.70 | $24.52 | $24.65 | $24.65 | 2,328 |
2023-05-04 | $24.23 | $24.23 | $24.17 | $24.18 | $24.18 | 1,949 |
2023-05-03 | $24.35 | $24.46 | $24.25 | $24.25 | $24.25 | 5,185 |
2023-05-02 | $24.54 | $24.54 | $24.25 | $24.39 | $24.39 | 6,768 |
2023-05-01 | $24.61 | $24.67 | $24.56 | $24.58 | $24.58 | 4,309 |
2023-04-28 | $24.33 | $24.58 | $24.33 | $24.58 | $24.58 | 2,345 |
2023-04-27 | $24.07 | $24.42 | $24.07 | $24.42 | $24.42 | 3,355 |
2023-04-26 | $23.99 | $23.99 | $23.79 | $23.84 | $23.84 | 5,143 |
2023-04-25 | $23.94 | $23.94 | $23.65 | $23.65 | $23.65 | 377 |
2023-04-24 | $24.10 | $24.24 | $23.94 | $24.08 | $24.08 | 18,005 |
2023-04-21 | $24.12 | $24.14 | $24.06 | $24.13 | $24.13 | 3,230 |
2023-04-20 | $24.02 | $24.08 | $24.02 | $24.08 | $24.08 | 2,031 |
2023-04-19 | $24.07 | $24.21 | $24.07 | $24.18 | $24.18 | 3,849 |
2023-04-18 | $24.29 | $24.29 | $24.12 | $24.19 | $24.19 | 4,276 |
2023-04-17 | $24.14 | $24.15 | $24.00 | $24.15 | $24.15 | 2,662 |
2023-04-14 | $24.01 | $24.19 | $24.01 | $24.16 | $24.16 | 2,583 |
2023-04-13 | $24.04 | $24.27 | $24.03 | $24.26 | $24.26 | 14,148 |
2023-04-12 | $23.95 | $24.07 | $23.79 | $23.79 | $23.79 | 8,443 |
2023-04-11 | $23.91 | $24.01 | $23.91 | $23.92 | $23.92 | 11,275 |
2023-04-10 | $23.88 | $24.03 | $23.86 | $24.02 | $24.02 | 9,889 |
2023-04-06 | $23.75 | $24.09 | $23.75 | $24.07 | $24.07 | 8,218 |
2023-04-05 | $23.85 | $23.87 | $23.81 | $23.87 | $23.87 | 3,146 |
2023-04-04 | $24.14 | $24.25 | $24.02 | $24.06 | $24.06 | 5,815 |
2023-04-03 | $23.98 | $24.14 | $23.89 | $24.14 | $24.14 | 1,372 |
2023-03-31 | $23.74 | $24.06 | $23.74 | $24.06 | $24.06 | 3,285 |
2023-03-30 | $23.66 | $23.68 | $23.60 | $23.68 | $23.68 | 2,357 |
2023-03-29 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 1,184 |
2023-03-28 | $23.07 | $23.10 | $23.01 | $23.10 | $23.10 | 1,345 |
2023-03-27 | $23.24 | $23.35 | $23.24 | $23.24 | $23.24 | 1,968 |
2023-03-24 | $23.33 | $23.33 | $23.30 | $23.30 | $23.30 | 679 |
2023-03-23 | $23.31 | $23.32 | $23.22 | $23.32 | $23.32 | 23,153 |
2023-03-22 | $23.29 | $23.42 | $23.11 | $23.11 | $23.11 | 4,799 |
2023-03-21 | $23.10 | $23.33 | $23.08 | $23.29 | $23.29 | 17,800 |
2023-03-20 | $22.76 | $22.96 | $22.76 | $22.95 | $22.95 | 1,792 |
2023-03-17 | $23.02 | $23.10 | $22.85 | $22.92 | $22.92 | 3,788 |
2023-03-16 | $22.31 | $22.99 | $22.31 | $22.99 | $22.99 | 1,572 |
2023-03-15 | $22.32 | $22.34 | $22.32 | $22.34 | $22.34 | 293 |
2023-03-14 | $22.34 | $22.36 | $22.30 | $22.36 | $22.36 | 953 |
2023-03-13 | $22.05 | $22.05 | $21.91 | $21.91 | $21.91 | 1,848 |
2023-03-10 | $22.18 | $22.18 | $21.82 | $21.82 | $21.82 | 10,638 |
2023-03-09 | $22.75 | $22.75 | $22.21 | $22.21 | $22.21 | 836 |
2023-03-08 | $22.48 | $22.58 | $22.48 | $22.58 | $22.58 | 686 |
2023-03-07 | $22.79 | $22.79 | $22.51 | $22.51 | $22.51 | 4,308 |
2023-03-06 | $22.85 | $22.85 | $22.79 | $22.79 | $22.79 | 1,003 |
2023-03-03 | $22.55 | $22.76 | $22.55 | $22.76 | $22.76 | 884 |
2023-03-02 | $22.01 | $22.29 | $22.00 | $22.29 | $22.29 | 1,452 |
2023-03-01 | $22.22 | $22.22 | $22.05 | $22.09 | $22.09 | 458 |
2023-02-28 | $22.32 | $22.35 | $22.32 | $22.33 | $22.33 | 1,832 |
2023-02-27 | $22.39 | $22.46 | $22.30 | $22.31 | $22.31 | 9,472 |
2023-02-24 | $22.21 | $22.21 | $22.19 | $22.19 | $22.19 | 483 |
2023-02-23 | $22.60 | $22.60 | $22.31 | $22.55 | $22.55 | 39,046 |
2023-02-22 | $22.37 | $22.39 | $22.30 | $22.33 | $22.33 | 3,562 |
2023-02-21 | $22.55 | $22.55 | $22.33 | $22.33 | $22.33 | 7,425 |
2023-02-17 | $23.00 | $23.00 | $22.73 | $22.84 | $22.84 | 2,171 |
2023-02-16 | $23.11 | $23.38 | $23.05 | $23.05 | $23.05 | 4,513 |
2023-02-15 | $23.43 | $23.45 | $23.43 | $23.45 | $23.45 | 1,759 |
2023-02-14 | $23.08 | $23.53 | $23.05 | $23.37 | $23.37 | 157,319 |
2023-02-13 | $23.15 | $23.22 | $23.15 | $23.19 | $23.19 | 1,028 |
2023-02-10 | $22.85 | $22.95 | $22.85 | $22.86 | $22.86 | 1,918 |
2023-02-09 | $23.57 | $23.57 | $23.06 | $23.06 | $23.06 | 1,947 |
2023-02-08 | $23.44 | $23.44 | $23.22 | $23.26 | $23.26 | 3,093 |
2023-02-07 | $23.12 | $23.58 | $23.12 | $23.58 | $23.58 | 718 |
2023-02-06 | $23.12 | $23.16 | $23.09 | $23.09 | $23.09 | 671 |
2023-02-03 | $23.62 | $23.71 | $23.30 | $23.33 | $23.33 | 17,789 |
2023-02-02 | $23.59 | $23.82 | $23.59 | $23.77 | $23.77 | 2,361 |
2023-02-01 | $22.70 | $23.22 | $22.60 | $23.12 | $23.12 | 4,343 |
2023-01-31 | $22.43 | $22.63 | $22.43 | $22.63 | $22.63 | 588 |
2023-01-30 | $22.46 | $22.46 | $22.26 | $22.26 | $22.26 | 2,372 |
2023-01-27 | $22.59 | $22.85 | $22.59 | $22.70 | $22.70 | 1,840 |
2023-01-26 | $22.43 | $22.52 | $22.25 | $22.52 | $22.52 | 7,697 |
2023-01-25 | $22.00 | $22.19 | $22.00 | $22.19 | $22.19 | 914 |
2023-01-24 | $22.21 | $22.21 | $22.16 | $22.21 | $22.21 | 1,040 |
2023-01-23 | $22.32 | $22.34 | $22.29 | $22.29 | $22.29 | 1,325 |
2023-01-20 | $21.68 | $21.89 | $21.68 | $21.89 | $21.89 | 1,300 |
2023-01-19 | $21.46 | $21.46 | $21.34 | $21.34 | $21.34 | 8,980 |
2023-01-18 | $21.60 | $21.60 | $21.49 | $21.49 | $21.49 | 952 |
2023-01-17 | $21.67 | $21.81 | $21.67 | $21.73 | $21.73 | 6,593 |
2023-01-13 | $21.57 | $21.73 | $21.57 | $21.73 | $21.73 | 9,234 |
2023-01-12 | $21.29 | $21.62 | $21.29 | $21.59 | $21.59 | 7,161 |
2023-01-11 | $21.26 | $21.43 | $21.26 | $21.43 | $21.43 | 9,143 |
2023-01-10 | $20.98 | $21.05 | $20.98 | $21.05 | $21.05 | 1,667 |
2023-01-09 | $20.95 | $21.16 | $20.84 | $20.84 | $20.84 | 2,774 |
2023-01-06 | $20.30 | $20.64 | $20.30 | $20.64 | $20.64 | 4,718 |
2023-01-05 | $20.28 | $20.36 | $20.21 | $20.21 | $20.21 | 1,370 |
2023-01-04 | $20.58 | $20.69 | $20.57 | $20.57 | $20.57 | 1,374 |
2023-01-03 | $20.67 | $20.67 | $20.34 | $20.51 | $20.51 | 3,617 |
2022-12-30 | $20.38 | $20.57 | $20.33 | $20.57 | $20.57 | 3,535 |
2022-12-29 | $20.32 | $20.64 | $20.29 | $20.63 | $20.63 | 24,927 |
2022-12-28 | $20.36 | $20.45 | $20.08 | $20.11 | $20.11 | 60,090 |
2022-12-27 | $20.49 | $20.49 | $20.29 | $20.35 | $20.35 | 8,852 |
2022-12-23 | $20.54 | $20.56 | $20.45 | $20.56 | $20.56 | 13,887 |
2022-12-22 | $20.63 | $20.63 | $20.25 | $20.52 | $20.52 | 7,690 |
2022-12-21 | $20.82 | $21.09 | $20.82 | $20.97 | $20.97 | 21,135 |
2022-12-20 | $20.59 | $20.72 | $20.50 | $20.69 | $20.69 | 7,948 |
2022-12-19 | $20.97 | $20.97 | $20.64 | $20.67 | $20.67 | 11,607 |
2022-12-16 | $21.21 | $21.21 | $20.88 | $21.01 | $21.01 | 2,562 |
2022-12-15 | $21.65 | $21.65 | $21.27 | $21.27 | $21.27 | 14,550 |
2022-12-14 | $22.14 | $22.37 | $21.91 | $22.02 | $22.02 | 32,446 |
2022-12-13 | $22.70 | $22.74 | $22.13 | $22.13 | $22.13 | 10,805 |
2022-12-12 | $21.60 | $21.90 | $21.60 | $21.90 | $21.90 | 4,630 |
2022-12-09 | $21.66 | $21.80 | $21.58 | $21.58 | $21.58 | 9,318 |
2022-12-08 | $21.66 | $21.77 | $21.66 | $21.77 | $21.77 | 11,254 |
2022-12-07 | $21.46 | $21.55 | $21.46 | $21.51 | $21.51 | 5,920 |
2022-12-06 | $21.69 | $21.69 | $21.57 | $21.57 | $21.57 | 5,214 |
2022-12-05 | $22.27 | $22.27 | $21.99 | $22.01 | $22.01 | 3,635 |
2022-12-02 | $22.18 | $22.47 | $22.18 | $22.47 | $22.47 | 3,354 |
2022-12-01 | $22.49 | $22.54 | $22.48 | $22.54 | $22.54 | 946 |
2022-11-30 | $21.62 | $22.47 | $21.59 | $22.47 | $22.47 | 8,057 |
2022-11-29 | $21.53 | $21.61 | $21.44 | $21.46 | $21.46 | 15,487 |
2022-11-28 | $21.89 | $21.89 | $21.61 | $21.62 | $21.62 | 2,250 |
2022-11-25 | $21.93 | $21.93 | $21.91 | $21.91 | $21.91 | 2,315 |
2022-11-23 | $21.79 | $21.98 | $21.79 | $21.98 | $21.98 | 2,830 |
2022-11-22 | $21.44 | $21.72 | $21.44 | $21.72 | $21.72 | 35,479 |
2022-11-21 | $21.52 | $21.52 | $21.38 | $21.39 | $21.39 | 8,029 |
2022-11-18 | $22.00 | $22.00 | $21.57 | $21.66 | $21.66 | 12,147 |
2022-11-17 | $21.44 | $21.81 | $21.44 | $21.66 | $21.66 | 9,935 |
2022-11-16 | $21.84 | $21.87 | $21.81 | $21.86 | $21.86 | 1,653 |
2022-11-15 | $22.32 | $22.37 | $22.13 | $22.13 | $22.13 | 3,176 |
2022-11-14 | $21.89 | $22.05 | $21.79 | $21.79 | $21.79 | 5,833 |
2022-11-11 | $21.69 | $22.05 | $21.69 | $22.05 | $22.05 | 5,982 |
2022-11-10 | $21.20 | $21.69 | $21.07 | $21.69 | $21.69 | 12,615 |
2022-11-09 | $20.45 | $20.49 | $20.06 | $20.07 | $20.07 | 15,569 |
2022-11-08 | $20.60 | $20.84 | $20.40 | $20.68 | $20.68 | 7,792 |
2022-11-07 | $20.46 | $20.55 | $20.33 | $20.53 | $20.53 | 19,630 |
2022-11-04 | $20.36 | $20.36 | $19.98 | $20.32 | $20.32 | 7,309 |
2022-11-03 | $20.31 | $20.44 | $20.18 | $20.18 | $20.18 | 5,982 |
2022-11-02 | $21.23 | $21.23 | $20.55 | $20.55 | $20.55 | 19,189 |
2022-11-01 | $21.97 | $21.97 | $21.31 | $21.32 | $21.32 | 3,223 |
2022-10-31 | $21.57 | $21.73 | $21.54 | $21.68 | $21.68 | 4,683 |
2022-10-28 | $21.45 | $21.86 | $21.45 | $21.86 | $21.86 | 4,916 |
2022-10-27 | $21.71 | $21.71 | $21.39 | $21.43 | $21.43 | 11,647 |
2022-10-26 | $21.66 | $21.77 | $21.66 | $21.72 | $21.72 | 589 |
2022-10-25 | $21.75 | $22.26 | $21.75 | $22.26 | $22.26 | 4,330 |
2022-10-24 | $21.63 | $21.77 | $21.39 | $21.69 | $21.69 | 11,335 |
2022-10-21 | $20.97 | $21.52 | $20.94 | $21.52 | $21.52 | 9,644 |
2022-10-20 | $20.99 | $21.45 | $20.99 | $21.04 | $21.04 | 2,572 |
2022-10-19 | $21.10 | $21.10 | $20.93 | $21.07 | $21.07 | 2,614 |
2022-10-18 | $21.63 | $21.63 | $21.23 | $21.23 | $21.23 | 982 |
2022-10-17 | $20.95 | $21.07 | $20.94 | $20.99 | $20.99 | 3,884 |
2022-10-14 | $20.47 | $20.48 | $20.22 | $20.22 | $20.22 | 923 |
2022-10-13 | $20.00 | $20.96 | $19.85 | $20.91 | $20.91 | 6,244 |
2022-10-12 | $20.61 | $20.64 | $20.61 | $20.62 | $20.62 | 4,098 |
2022-10-11 | $20.61 | $20.84 | $20.55 | $20.60 | $20.60 | 16,534 |
2022-10-10 | $21.16 | $21.16 | $20.75 | $20.85 | $20.85 | 6,315 |
2022-10-07 | $21.50 | $21.50 | $21.13 | $21.20 | $21.20 | 15,506 |
2022-10-06 | $22.13 | $22.31 | $22.06 | $22.06 | $22.06 | 2,703 |
2022-10-05 | $21.88 | $22.32 | $21.72 | $22.21 | $22.21 | 7,665 |
2022-10-04 | $22.17 | $22.21 | $22.13 | $22.15 | $22.15 | 23,724 |
2022-10-03 | $20.90 | $21.38 | $20.90 | $21.31 | $21.31 | 890 |
2022-09-30 | $21.15 | $21.53 | $20.90 | $20.90 | $20.90 | 12,798 |
2022-09-29 | $21.57 | $21.57 | $21.05 | $21.23 | $21.23 | 31,320 |
2022-09-28 | $21.38 | $21.90 | $21.38 | $21.88 | $21.88 | 25,220 |
2022-09-27 | $21.65 | $21.65 | $21.25 | $21.39 | $21.39 | 1,493 |
2022-09-26 | $21.43 | $21.46 | $21.35 | $21.39 | $21.39 | 1,970 |
2022-09-23 | $21.55 | $21.55 | $21.22 | $21.40 | $21.40 | 14,255 |
2022-09-22 | $21.96 | $21.96 | $21.74 | $21.80 | $21.80 | 26,620 |
2022-09-21 | $22.59 | $22.63 | $22.07 | $22.07 | $22.07 | 2,793 |
2022-09-20 | $22.53 | $22.64 | $22.53 | $22.54 | $22.54 | 2,554 |
2022-09-19 | $22.54 | $22.81 | $22.54 | $22.81 | $22.81 | 2,805 |
2022-09-16 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 3,167 |
2022-09-15 | $23.13 | $23.13 | $23.01 | $23.04 | $23.04 | 2,234 |
2022-09-14 | $23.18 | $23.30 | $23.18 | $23.30 | $23.30 | 4,587 |
2022-09-13 | $23.56 | $23.63 | $23.16 | $23.16 | $23.16 | 13,955 |
2022-09-12 | $24.26 | $24.37 | $24.25 | $24.37 | $24.37 | 3,840 |
2022-09-09 | $23.93 | $24.05 | $23.88 | $24.03 | $24.03 | 3,981 |
2022-09-08 | $23.41 | $23.46 | $23.33 | $23.46 | $23.46 | 974 |
2022-09-07 | $22.82 | $23.27 | $22.82 | $23.27 | $23.27 | 3,790 |
2022-09-06 | $22.89 | $23.02 | $22.66 | $22.78 | $22.78 | 204,628 |
2022-09-02 | $22.91 | $22.96 | $22.89 | $22.89 | $22.89 | 8,379 |
2022-09-01 | $23.04 | $23.14 | $22.90 | $23.14 | $23.14 | 7,836 |
2022-08-31 | $23.34 | $23.36 | $23.24 | $23.24 | $23.24 | 21,382 |
2022-08-30 | $23.23 | $23.35 | $23.23 | $23.35 | $23.35 | 4,535 |
2022-08-29 | $23.68 | $23.73 | $23.59 | $23.64 | $23.64 | 3,106 |
2022-08-26 | $24.17 | $24.17 | $23.87 | $23.87 | $23.87 | 4,394 |
2022-08-25 | $24.60 | $24.82 | $24.60 | $24.81 | $24.81 | 3,213 |
2022-08-24 | $24.50 | $24.62 | $24.43 | $24.45 | $24.45 | 9,362 |
2022-08-23 | $24.56 | $24.56 | $24.31 | $24.31 | $24.31 | 506 |
2022-08-22 | $24.69 | $24.69 | $24.38 | $24.38 | $24.38 | 12,380 |
2022-08-19 | $25.42 | $25.43 | $25.06 | $25.10 | $25.10 | 6,865 |
2022-08-18 | $25.54 | $25.66 | $25.37 | $25.59 | $25.59 | 20,815 |
2022-08-17 | $25.63 | $25.73 | $25.45 | $25.58 | $25.58 | 13,943 |
2022-08-16 | $25.70 | $25.95 | $25.70 | $25.93 | $25.93 | 5,411 |
2022-08-15 | $26.00 | $26.03 | $25.73 | $25.96 | $25.96 | 10,592 |
2022-08-12 | $25.60 | $25.88 | $25.60 | $25.88 | $25.88 | 10,540 |
2022-08-11 | $25.51 | $25.51 | $25.38 | $25.41 | $25.41 | 1,920 |
2022-08-10 | $25.45 | $25.56 | $25.45 | $25.56 | $25.56 | 1,317 |
2022-08-09 | $24.83 | $24.83 | $24.79 | $24.81 | $24.81 | 3,890 |
2022-08-08 | $25.50 | $25.50 | $25.08 | $25.11 | $25.11 | 3,743 |
2022-08-05 | $24.83 | $25.18 | $24.82 | $25.14 | $25.14 | 56,569 |
2022-08-04 | $25.10 | $25.25 | $25.10 | $25.22 | $25.22 | 5,073 |
2022-08-03 | $24.95 | $25.12 | $24.95 | $25.09 | $25.09 | 8,831 |
2022-08-02 | $24.36 | $24.71 | $24.36 | $24.45 | $24.45 | 7,312 |
2022-08-01 | $24.33 | $24.71 | $24.33 | $24.47 | $24.47 | 855 |
2022-07-29 | $24.12 | $24.57 | $24.12 | $24.53 | $24.53 | 20,658 |
2022-07-28 | $23.65 | $23.99 | $23.64 | $23.96 | $23.96 | 9,711 |
2022-07-27 | $23.11 | $23.61 | $23.11 | $23.61 | $23.61 | 4,094 |
2022-07-26 | $22.61 | $22.66 | $22.60 | $22.66 | $22.66 | 3,962 |
2022-07-25 | $23.34 | $23.34 | $23.10 | $23.20 | $23.20 | 1,658 |
2022-07-22 | $23.75 | $23.75 | $23.26 | $23.33 | $23.33 | 2,457 |
2022-07-21 | $23.57 | $23.93 | $23.39 | $23.93 | $23.93 | 1,965 |
2022-07-20 | $23.11 | $23.55 | $23.10 | $23.54 | $23.54 | 10,074 |
2022-07-19 | $22.61 | $23.06 | $22.45 | $23.06 | $23.06 | 20,627 |
2022-07-18 | $22.74 | $22.79 | $22.26 | $22.34 | $22.34 | 2,559 |
2022-07-15 | $22.19 | $22.46 | $22.19 | $22.43 | $22.43 | 6,239 |
2022-07-14 | $21.83 | $22.03 | $21.50 | $21.99 | $21.99 | 5,454 |
2022-07-13 | $21.82 | $22.10 | $21.82 | $22.05 | $22.05 | 20,153 |
2022-07-12 | $22.30 | $22.30 | $22.11 | $22.11 | $22.11 | 6,252 |
2022-07-11 | $22.80 | $22.80 | $22.41 | $22.44 | $22.44 | 4,202 |
2022-07-08 | $22.98 | $23.12 | $22.98 | $23.01 | $23.01 | 8,767 |
2022-07-07 | $22.57 | $23.00 | $22.57 | $23.00 | $23.00 | 8,080 |
2022-07-06 | $22.49 | $22.50 | $22.32 | $22.50 | $22.50 | 15,047 |
2022-07-05 | $21.53 | $22.38 | $21.53 | $22.38 | $22.38 | 836 |
2022-07-01 | $21.62 | $21.88 | $21.55 | $21.88 | $21.88 | 1,656 |
2022-06-30 | $21.47 | $21.76 | $21.47 | $21.63 | $21.63 | 12,825 |
2022-06-29 | $22.09 | $22.13 | $21.96 | $22.01 | $22.01 | 2,969 |
2022-06-28 | $22.95 | $22.95 | $21.97 | $21.97 | $21.97 | 37,728 |
2022-06-27 | $23.15 | $23.15 | $22.71 | $22.72 | $22.72 | 10,539 |
2022-06-24 | $22.84 | $23.07 | $22.69 | $23.07 | $23.07 | 9,384 |
2022-06-23 | $21.92 | $22.22 | $21.74 | $22.20 | $22.20 | 16,848 |
2022-06-22 | $21.68 | $22.00 | $21.68 | $21.74 | $21.74 | 82,772 |
2022-06-21 | $21.49 | $21.92 | $21.49 | $21.72 | $21.72 | 7,478 |
2022-06-17 | $21.07 | $21.18 | $20.99 | $21.14 | $21.14 | 6,204 |
2022-06-16 | $21.19 | $21.19 | $20.75 | $20.85 | $20.85 | 63,592 |
2022-06-15 | $21.39 | $21.81 | $21.39 | $21.81 | $21.81 | 31,130 |
2022-06-14 | $21.31 | $21.33 | $20.92 | $21.11 | $21.11 | 67,572 |
2022-06-13 | $21.46 | $21.56 | $21.03 | $21.08 | $21.08 | 30,123 |
2022-06-10 | $22.73 | $22.73 | $22.15 | $22.23 | $22.23 | 33,182 |
2022-06-09 | $23.66 | $23.66 | $23.14 | $23.14 | $23.14 | 2,561 |
2022-06-08 | $23.97 | $24.07 | $23.79 | $23.82 | $23.82 | 19,352 |
2022-06-07 | $23.45 | $23.93 | $23.45 | $23.93 | $23.93 | 86,795 |
2022-06-06 | $23.86 | $23.86 | $23.71 | $23.74 | $23.74 | 68,339 |
2022-06-03 | $23.85 | $23.85 | $23.51 | $23.61 | $23.61 | 3,467 |
2022-06-02 | $23.40 | $24.26 | $23.40 | $24.25 | $24.25 | 4,792 |
2022-06-01 | $23.90 | $24.06 | $23.44 | $23.52 | $23.52 | 8,367 |
2022-05-31 | $23.72 | $23.82 | $23.63 | $23.63 | $23.63 | 3,210 |
2022-05-27 | $23.17 | $23.72 | $23.17 | $23.72 | $23.72 | 5,285 |
2022-05-26 | $22.28 | $23.05 | $22.28 | $22.95 | $22.95 | 8,284 |
2022-05-25 | $22.26 | $22.29 | $22.12 | $22.29 | $22.29 | 7,183 |
2022-05-24 | $21.57 | $21.88 | $21.57 | $21.88 | $21.88 | 3,115 |
2022-05-23 | $22.50 | $22.63 | $22.48 | $22.63 | $22.63 | 5,079 |
2022-05-20 | $22.55 | $22.55 | $21.72 | $22.27 | $22.27 | 6,421 |
2022-05-19 | $22.16 | $22.64 | $22.13 | $22.40 | $22.40 | 17,323 |
2022-05-18 | $23.01 | $23.03 | $22.22 | $22.27 | $22.27 | 3,991 |
2022-05-17 | $23.37 | $23.40 | $22.92 | $23.40 | $23.40 | 3,766 |
2022-05-16 | $23.05 | $23.07 | $22.71 | $22.74 | $22.74 | 10,363 |
2022-05-13 | $22.64 | $23.27 | $22.64 | $23.20 | $23.20 | 9,111 |
2022-05-12 | $21.76 | $22.54 | $21.69 | $22.19 | $22.19 | 34,689 |
2022-05-11 | $22.73 | $22.91 | $22.14 | $22.16 | $22.16 | 30,058 |
2022-05-10 | $23.36 | $23.36 | $22.52 | $22.87 | $22.87 | 14,568 |
2022-05-09 | $23.40 | $23.40 | $22.60 | $22.68 | $22.68 | 14,404 |
2022-05-06 | $24.10 | $24.17 | $23.69 | $23.90 | $23.90 | 47,888 |
2022-05-05 | $24.89 | $24.89 | $24.06 | $24.31 | $24.31 | 20,591 |
2022-05-04 | $24.91 | $25.67 | $24.44 | $25.67 | $25.67 | 38,194 |
2022-05-03 | $24.89 | $24.97 | $24.80 | $24.89 | $24.89 | 606 |
2022-05-02 | $24.53 | $24.97 | $24.33 | $24.97 | $24.97 | 27,029 |
2022-04-29 | $25.57 | $25.72 | $24.59 | $24.59 | $24.59 | 11,808 |
2022-04-28 | $25.48 | $25.95 | $25.10 | $25.87 | $25.87 | 2,436 |
2022-04-27 | $25.46 | $25.46 | $24.99 | $24.99 | $24.99 | 103,027 |
2022-04-26 | $25.80 | $25.80 | $24.99 | $24.99 | $24.99 | 2,639 |
2022-04-25 | $25.50 | $25.93 | $25.50 | $25.85 | $25.85 | 5,468 |
2022-04-22 | $26.47 | $26.47 | $25.69 | $25.69 | $25.69 | 4,321 |
2022-04-21 | $27.57 | $27.76 | $26.47 | $26.52 | $26.52 | 2,635 |
2022-04-20 | $27.74 | $27.74 | $27.22 | $27.22 | $27.22 | 6,222 |
2022-04-19 | $27.38 | $27.81 | $27.36 | $27.73 | $27.73 | 123,739 |
2022-04-18 | $27.06 | $27.22 | $26.88 | $27.11 | $27.11 | 15,718 |
2022-04-14 | $27.80 | $27.80 | $27.17 | $27.17 | $27.17 | 11,963 |
2022-04-13 | $27.52 | $27.80 | $27.46 | $27.80 | $27.80 | 3,019 |
2022-04-12 | $27.87 | $27.87 | $27.19 | $27.19 | $27.19 | 6,518 |
2022-04-11 | $27.60 | $27.60 | $27.33 | $27.33 | $27.33 | 2,630 |
2022-04-08 | $28.25 | $28.25 | $27.94 | $27.94 | $27.94 | 8,665 |
2022-04-07 | $28.30 | $28.50 | $28.00 | $28.34 | $28.34 | 1,243 |
2022-04-06 | $28.73 | $28.73 | $28.30 | $28.42 | $28.42 | 1,200 |
2022-04-05 | $29.22 | $29.31 | $29.20 | $29.20 | $29.20 | 5,667 |
2022-04-04 | $29.32 | $29.93 | $29.32 | $29.90 | $29.90 | 94,506 |
2022-04-01 | $29.18 | $29.20 | $29.10 | $29.19 | $29.19 | 1,948 |
2022-03-31 | $29.30 | $29.30 | $29.13 | $29.13 | $29.13 | 10,312 |
2022-03-30 | $29.79 | $29.91 | $29.46 | $29.53 | $29.53 | 3,387 |
2022-03-29 | $29.77 | $30.05 | $29.56 | $29.95 | $29.95 | 18,347 |
2022-03-28 | $29.22 | $30.04 | $29.04 | $29.39 | $29.39 | 128,676 |
2022-03-25 | $29.01 | $29.01 | $28.66 | $28.78 | $28.78 | 8,088 |
2022-03-24 | $28.64 | $29.00 | $28.43 | $29.00 | $29.00 | 8,736 |
2022-03-23 | $28.40 | $28.64 | $28.40 | $28.53 | $28.53 | 1,932 |
2022-03-22 | $28.62 | $28.90 | $28.61 | $28.83 | $28.83 | 2,600 |
2022-03-21 | $28.27 | $28.27 | $27.91 | $28.18 | $28.18 | 1,901 |
2022-03-18 | $28.02 | $28.38 | $27.86 | $28.38 | $28.38 | 10,004 |
2022-03-17 | $26.97 | $27.63 | $26.97 | $27.63 | $27.63 | 5,338 |
2022-03-16 | $26.43 | $27.14 | $26.43 | $27.14 | $27.14 | 9,075 |
2022-03-15 | $25.37 | $26.01 | $25.37 | $26.01 | $26.01 | 3,969 |
2022-03-14 | $25.74 | $25.90 | $25.13 | $25.18 | $25.18 | 6,526 |
2022-03-11 | $26.71 | $26.71 | $25.81 | $25.81 | $25.81 | 4,471 |
2022-03-10 | $26.44 | $26.49 | $26.17 | $26.47 | $26.47 | 3,107 |
2022-03-09 | $26.30 | $26.70 | $26.30 | $26.66 | $26.66 | 2,291 |
2022-03-08 | $25.50 | $26.10 | $25.21 | $25.52 | $25.52 | 9,431 |
2022-03-07 | $26.28 | $26.28 | $25.62 | $25.62 | $25.62 | 10,853 |
2022-03-04 | $27.40 | $27.40 | $26.75 | $26.88 | $26.88 | 8,885 |
2022-03-03 | $28.37 | $28.37 | $27.46 | $27.50 | $27.50 | 2,963 |
2022-03-02 | $27.85 | $28.28 | $27.85 | $28.21 | $28.21 | 1,686 |
2022-03-01 | $28.29 | $28.41 | $27.75 | $27.84 | $27.84 | 4,586 |
2022-02-28 | $27.98 | $28.41 | $27.97 | $28.41 | $28.41 | 11,047 |
2022-02-25 | $27.84 | $28.25 | $27.54 | $28.25 | $28.25 | 3,988 |
2022-02-24 | $25.83 | $27.76 | $25.77 | $27.73 | $27.73 | 14,758 |
2022-02-23 | $27.68 | $27.68 | $26.67 | $26.67 | $26.67 | 11,782 |
2022-02-22 | $27.60 | $27.96 | $27.36 | $27.52 | $27.52 | 12,343 |
2022-02-18 | $28.42 | $28.48 | $27.82 | $27.90 | $27.90 | 4,208 |
2022-02-17 | $29.07 | $29.07 | $28.34 | $28.34 | $28.34 | 38,695 |
2022-02-16 | $29.15 | $29.30 | $28.91 | $29.30 | $29.30 | 2,488 |
2022-02-15 | $29.13 | $29.38 | $29.02 | $29.38 | $29.38 | 4,004 |
2022-02-14 | $28.49 | $28.82 | $28.49 | $28.66 | $28.66 | 1,699 |
2022-02-11 | $29.28 | $29.32 | $28.69 | $28.76 | $28.76 | 3,939 |
2022-02-10 | $29.59 | $30.26 | $29.59 | $29.68 | $29.68 | 8,409 |
2022-02-09 | $29.86 | $30.19 | $29.86 | $30.19 | $30.19 | 2,932 |
2022-02-08 | $29.28 | $29.47 | $29.28 | $29.47 | $29.47 | 7,596 |
2022-02-07 | $29.43 | $29.61 | $29.07 | $29.07 | $29.07 | 5,101 |
2022-02-04 | $28.86 | $29.64 | $28.86 | $29.42 | $29.42 | 5,049 |
2022-02-03 | $28.95 | $29.20 | $28.48 | $28.51 | $28.51 | 12,515 |
2022-02-02 | $30.50 | $30.50 | $29.86 | $30.02 | $30.02 | 11,105 |
2022-02-01 | $29.60 | $30.03 | $29.50 | $30.03 | $30.03 | 5,316 |
2022-01-31 | $28.68 | $29.69 | $28.68 | $29.69 | $29.69 | 9,077 |
2022-01-28 | $27.71 | $28.54 | $27.65 | $28.54 | $28.54 | 15,215 |
2022-01-27 | $28.26 | $28.33 | $27.61 | $27.61 | $27.61 | 14,243 |
2022-01-26 | $28.59 | $28.79 | $27.64 | $27.83 | $27.83 | 4,042 |
2022-01-25 | $28.22 | $28.24 | $27.65 | $27.94 | $27.94 | 17,011 |
2022-01-24 | $27.96 | $28.68 | $26.99 | $28.68 | $28.68 | 53,960 |
2022-01-21 | $29.46 | $29.50 | $28.64 | $28.64 | $28.64 | 34,957 |
2022-01-20 | $30.28 | $30.61 | $29.67 | $29.67 | $29.67 | 4,739 |
2022-01-19 | $30.45 | $30.57 | $30.03 | $30.03 | $30.03 | 1,914 |
2022-01-18 | $30.52 | $30.79 | $30.31 | $30.31 | $30.31 | 8,452 |
2022-01-14 | $30.65 | $31.00 | $30.65 | $31.00 | $31.00 | 2,911 |
2022-01-13 | $31.95 | $31.95 | $30.86 | $30.86 | $30.86 | 18,654 |
2022-01-12 | $32.13 | $32.23 | $31.80 | $31.90 | $31.90 | 4,804 |
2022-01-11 | $31.25 | $31.84 | $31.25 | $31.81 | $31.81 | 1,412 |
2022-01-10 | $30.87 | $31.28 | $30.30 | $31.28 | $31.28 | 13,254 |
2022-01-07 | $31.63 | $31.82 | $31.26 | $31.40 | $31.40 | 5,544 |
2022-01-06 | $31.57 | $31.98 | $31.28 | $31.67 | $31.67 | 8,308 |
2022-01-05 | $32.80 | $32.82 | $31.88 | $31.88 | $31.88 | 6,872 |
2022-01-04 | $32.83 | $33.09 | $32.80 | $33.09 | $33.09 | 5,772 |
2022-01-03 | $33.55 | $33.67 | $33.41 | $33.61 | $33.61 | 9,641 |
2021-12-31 | $33.69 | $33.72 | $33.41 | $33.41 | $33.41 | 10,854 |
2021-12-30 | $33.65 | $33.95 | $33.65 | $33.69 | $33.69 | 11,841 |
2021-12-29 | $33.68 | $33.68 | $33.55 | $33.65 | $33.65 | 1,601 |
2021-12-28 | $33.93 | $34.00 | $33.76 | $33.76 | $33.76 | 3,529 |
2021-12-27 | $33.75 | $33.95 | $33.75 | $33.95 | $33.95 | 12,313 |
2021-12-23 | $33.37 | $33.59 | $33.37 | $33.59 | $33.59 | 2,899 |
2021-12-22 | $32.88 | $33.27 | $32.88 | $33.26 | $33.26 | 3,084 |
2021-12-21 | $32.24 | $32.94 | $32.13 | $32.94 | $32.94 | 7,482 |
2021-12-20 | $32.00 | $32.00 | $31.75 | $31.96 | $31.96 | 19,174 |
2021-12-17 | $32.37 | $32.82 | $32.14 | $32.64 | $32.51 | 4,567 |
2021-12-16 | $33.60 | $33.60 | $32.66 | $32.70 | $32.57 | 1,408 |
2021-12-15 | $32.60 | $33.45 | $32.46 | $33.45 | $33.32 | 1,612 |
2021-12-14 | $32.58 | $32.79 | $32.58 | $32.79 | $32.65 | 635 |
2021-12-13 | $33.67 | $33.67 | $33.24 | $33.35 | $33.21 | 17,249 |
2021-12-10 | $33.94 | $33.94 | $33.60 | $33.77 | $33.63 | 6,799 |
2021-12-09 | $34.15 | $34.15 | $33.74 | $33.75 | $33.61 | 9,494 |
2021-12-08 | $34.00 | $34.25 | $34.00 | $34.25 | $34.11 | 2,197 |
2021-12-07 | $33.87 | $33.92 | $33.83 | $33.83 | $33.69 | 1,857 |
2021-12-06 | $32.53 | $32.89 | $32.53 | $32.89 | $32.75 | 9,135 |
2021-12-03 | $32.50 | $32.68 | $32.18 | $32.48 | $32.34 | 3,742 |
2021-12-02 | $32.80 | $33.25 | $32.69 | $33.12 | $32.98 | 3,404 |
2021-12-01 | $34.00 | $34.03 | $32.90 | $32.90 | $32.76 | 1,595 |
2021-11-30 | $34.44 | $34.44 | $33.60 | $33.66 | $33.52 | 7,004 |
2021-11-29 | $34.33 | $34.47 | $34.13 | $34.41 | $34.27 | 7,888 |
2021-11-26 | $34.18 | $34.30 | $33.81 | $33.88 | $33.74 | 4,361 |
2021-11-24 | $34.19 | $34.57 | $34.19 | $34.57 | $34.42 | 9,025 |
2021-11-23 | $34.48 | $34.48 | $33.98 | $34.35 | $34.21 | 6,998 |
2021-11-22 | $35.51 | $35.53 | $34.61 | $34.61 | $34.47 | 7,296 |
2021-11-19 | $35.56 | $35.63 | $35.37 | $35.37 | $35.23 | 4,566 |
2021-11-18 | $35.36 | $35.42 | $35.20 | $35.36 | $35.21 | 5,757 |
2021-11-17 | $35.33 | $35.42 | $35.30 | $35.30 | $35.16 | 5,519 |
2021-11-16 | $35.26 | $35.57 | $35.26 | $35.56 | $35.41 | 4,313 |
2021-11-15 | $35.31 | $35.37 | $35.15 | $35.28 | $35.13 | 12,785 |
2021-11-12 | $34.80 | $35.19 | $34.80 | $35.19 | $35.04 | 1,946 |
2021-11-11 | $34.81 | $34.81 | $34.66 | $34.66 | $34.51 | 2,340 |
2021-11-10 | $34.94 | $34.94 | $34.39 | $34.55 | $34.41 | 5,764 |
2021-11-09 | $35.37 | $35.37 | $35.01 | $35.13 | $34.98 | 4,231 |
2021-11-08 | $35.28 | $35.33 | $35.25 | $35.25 | $35.10 | 2,908 |
2021-11-05 | $35.35 | $35.40 | $35.12 | $35.22 | $35.07 | 5,988 |
2021-11-04 | $34.96 | $35.24 | $34.96 | $35.14 | $35.00 | 4,817 |
2021-11-03 | $34.46 | $34.90 | $34.46 | $34.90 | $34.75 | 3,624 |
2021-11-02 | $34.66 | $34.66 | $34.52 | $34.58 | $34.43 | 6,927 |
2021-11-01 | $34.59 | $34.59 | $34.52 | $34.58 | $34.43 | 4,160 |
2021-10-29 | $34.48 | $34.53 | $34.46 | $34.53 | $34.39 | 12,530 |
2021-10-28 | $34.10 | $34.42 | $34.10 | $34.40 | $34.25 | 2,560 |
2021-10-27 | $34.06 | $34.30 | $33.99 | $33.99 | $33.85 | 6,912 |
2021-10-26 | $34.24 | $34.36 | $33.93 | $34.02 | $33.88 | 8,979 |
2021-10-25 | $33.94 | $34.01 | $33.77 | $34.01 | $33.87 | 1,632 |
2021-10-22 | $34.05 | $34.10 | $33.67 | $33.83 | $33.69 | 2,147 |
2021-10-21 | $34.06 | $34.37 | $34.06 | $34.37 | $34.23 | 13,772 |
2021-10-20 | $34.20 | $34.20 | $34.05 | $34.06 | $33.92 | 6,561 |
2021-10-19 | $34.07 | $34.26 | $34.07 | $34.20 | $34.06 | 56,102 |
2021-10-18 | $33.66 | $33.95 | $33.66 | $33.95 | $33.81 | 15,089 |
2021-10-15 | $33.39 | $33.63 | $33.39 | $33.62 | $33.48 | 2,985 |
2021-10-14 | $33.13 | $33.31 | $33.13 | $33.28 | $33.14 | 3,040 |
2021-10-13 | $32.58 | $32.78 | $32.58 | $32.78 | $32.65 | 1,361 |
2021-10-12 | $32.38 | $32.43 | $32.38 | $32.43 | $32.29 | 510 |
2021-10-11 | $32.76 | $32.79 | $32.38 | $32.38 | $32.25 | 3,283 |
2021-10-08 | $32.92 | $32.92 | $32.71 | $32.71 | $32.57 | 1,206 |
2021-10-07 | $32.73 | $33.05 | $32.73 | $32.84 | $32.70 | 1,471 |
2021-10-06 | $31.98 | $32.46 | $31.96 | $32.46 | $32.32 | 12,482 |
2021-10-05 | $32.00 | $32.40 | $32.00 | $32.26 | $32.12 | 1,353 |
2021-10-04 | $32.52 | $32.52 | $31.62 | $31.85 | $31.72 | 6,387 |
2021-10-01 | $32.39 | $32.68 | $32.12 | $32.66 | $32.52 | 4,560 |
2021-09-30 | $32.52 | $32.63 | $32.28 | $32.28 | $32.15 | 3,948 |
2021-09-29 | $32.70 | $32.70 | $32.36 | $32.36 | $32.22 | 3,793 |
2021-09-28 | $33.24 | $33.24 | $32.48 | $32.49 | $32.35 | 7,589 |
2021-09-27 | $33.39 | $33.60 | $33.39 | $33.56 | $33.42 | 2,269 |
2021-09-24 | $33.55 | $33.86 | $33.55 | $33.86 | $33.72 | 22,237 |
2021-09-23 | $33.78 | $33.80 | $33.78 | $33.80 | $33.66 | 583 |
2021-09-22 | $33.14 | $33.50 | $33.14 | $33.44 | $33.30 | 1,402 |
2021-09-21 | $33.30 | $33.30 | $33.14 | $33.14 | $33.00 | 11,719 |
2021-09-20 | $33.30 | $33.30 | $32.65 | $33.06 | $32.93 | 8,992 |
2021-09-17 | $33.82 | $33.82 | $33.67 | $33.78 | $33.64 | 2,210 |
2021-09-16 | $33.97 | $34.08 | $33.80 | $34.08 | $33.94 | 13,040 |
2021-09-15 | $33.78 | $34.04 | $33.63 | $33.99 | $33.85 | 1,996 |
2021-09-14 | $33.93 | $33.95 | $33.78 | $33.78 | $33.64 | 5,045 |
2021-09-13 | $34.09 | $34.09 | $33.64 | $33.85 | $33.71 | 9,989 |
2021-09-10 | $34.30 | $34.30 | $33.94 | $33.94 | $33.80 | 3,657 |
2021-09-09 | $34.43 | $34.49 | $34.22 | $34.22 | $34.08 | 6,831 |
2021-09-08 | $34.55 | $34.55 | $34.32 | $34.38 | $34.24 | 2,511 |
2021-09-07 | $34.57 | $34.65 | $34.50 | $34.58 | $34.44 | 3,117 |
2021-09-03 | $34.20 | $34.44 | $34.20 | $34.43 | $34.28 | 2,976 |
2021-09-02 | $34.53 | $34.53 | $34.27 | $34.29 | $34.15 | 3,747 |
2021-09-01 | $34.46 | $34.53 | $34.32 | $34.32 | $34.18 | 5,158 |
2021-08-31 | $34.28 | $34.28 | $34.15 | $34.21 | $34.07 | 10,791 |
2021-08-30 | $34.02 | $34.31 | $34.01 | $34.28 | $34.14 | 6,428 |
2021-08-27 | $33.89 | $33.93 | $33.89 | $33.92 | $33.78 | 572 |
2021-08-26 | $33.66 | $33.66 | $33.58 | $33.58 | $33.44 | 366 |
2021-08-25 | $33.76 | $33.84 | $33.73 | $33.84 | $33.70 | 2,787 |
2021-08-24 | $33.65 | $33.80 | $33.65 | $33.76 | $33.62 | 2,514 |
2021-08-23 | $33.39 | $33.61 | $33.39 | $33.58 | $33.44 | 9,720 |
2021-08-20 | $32.88 | $33.11 | $32.88 | $33.09 | $32.95 | 10,549 |
2021-08-19 | $32.50 | $32.95 | $32.48 | $32.81 | $32.67 | 10,029 |
2021-08-18 | $33.02 | $33.12 | $32.84 | $32.84 | $32.70 | 4,900 |
2021-08-17 | $33.08 | $33.09 | $32.90 | $33.00 | $32.86 | 3,713 |
2021-08-16 | $33.27 | $33.29 | $32.89 | $33.29 | $33.15 | 1,883 |
2021-08-13 | $33.32 | $33.38 | $33.31 | $33.36 | $33.22 | 11,127 |
2021-08-12 | $33.05 | $33.32 | $33.05 | $33.32 | $33.18 | 4,305 |
2021-08-11 | $33.24 | $33.25 | $33.07 | $33.18 | $33.04 | 8,118 |
2021-08-10 | $33.56 | $33.56 | $33.22 | $33.22 | $33.08 | 1,854 |
2021-08-09 | $33.52 | $33.53 | $33.47 | $33.51 | $33.37 | 2,154 |
2021-08-06 | $33.56 | $33.56 | $33.36 | $33.47 | $33.33 | 2,236 |
2021-08-05 | $33.32 | $33.58 | $33.32 | $33.58 | $33.45 | 2,930 |
2021-08-04 | $33.15 | $33.35 | $33.15 | $33.32 | $33.18 | 1,871 |
2021-08-03 | $33.09 | $33.14 | $33.05 | $33.14 | $33.00 | 1,086 |
2021-08-02 | $33.33 | $33.33 | $33.05 | $33.05 | $32.91 | 1,285 |
2021-07-30 | $33.12 | $33.27 | $33.12 | $33.17 | $33.03 | 1,843 |
2021-07-29 | $33.62 | $33.72 | $33.59 | $33.59 | $33.45 | 2,334 |
2021-07-28 | $33.50 | $33.72 | $33.50 | $33.62 | $33.48 | 6,366 |
2021-07-27 | $33.74 | $33.74 | $33.15 | $33.46 | $33.32 | 3,186 |
2021-07-26 | $33.90 | $33.90 | $33.71 | $33.82 | $33.68 | 10,331 |
2021-07-23 | $33.55 | $33.94 | $33.55 | $33.90 | $33.76 | 8,285 |
2021-07-22 | $33.20 | $33.28 | $33.17 | $33.28 | $33.14 | 3,950 |
2021-07-21 | $32.86 | $33.04 | $32.85 | $33.04 | $32.90 | 2,983 |
2021-07-20 | $32.31 | $32.76 | $32.20 | $32.76 | $32.62 | 3,089 |
2021-07-19 | $32.24 | $32.24 | $32.00 | $32.17 | $32.03 | 13,135 |
2021-07-16 | $32.97 | $32.97 | $32.61 | $32.61 | $32.47 | 942 |
2021-07-15 | $33.00 | $33.00 | $32.82 | $32.83 | $32.69 | 2,206 |
2021-07-14 | $33.36 | $33.36 | $33.11 | $33.11 | $32.98 | 9,540 |
2021-07-13 | $33.37 | $33.42 | $33.15 | $33.15 | $33.01 | 1,279 |
2021-07-12 | $33.23 | $33.23 | $33.07 | $33.16 | $33.02 | 8,612 |
2021-07-09 | $32.87 | $33.10 | $32.87 | $33.10 | $32.97 | 12,804 |
2021-07-08 | $32.61 | $32.80 | $32.51 | $32.76 | $32.63 | 2,736 |
2021-07-07 | $33.26 | $33.26 | $33.07 | $33.07 | $32.93 | 4,057 |
2021-07-06 | $33.03 | $33.13 | $33.00 | $33.13 | $32.99 | 4,676 |
2021-07-02 | $32.79 | $32.94 | $32.79 | $32.94 | $32.81 | 2,065 |
2021-07-01 | $32.47 | $32.57 | $32.47 | $32.57 | $32.44 | 1,194 |
2021-06-30 | $32.58 | $32.58 | $32.53 | $32.53 | $32.39 | 2,019 |
2021-06-29 | $32.57 | $32.63 | $32.53 | $32.63 | $32.50 | 1,703 |
2021-06-28 | $32.46 | $32.53 | $32.41 | $32.53 | $32.40 | 1,274 |
2021-06-25 | $32.49 | $32.49 | $32.28 | $32.36 | $32.23 | 2,235 |
2021-06-24 | $32.43 | $32.52 | $32.36 | $32.36 | $32.22 | 3,891 |
2021-06-23 | $32.13 | $32.21 | $32.13 | $32.15 | $32.01 | 3,070 |
2021-06-22 | $31.96 | $32.13 | $31.96 | $32.11 | $31.98 | 2,244 |
2021-06-21 | $31.38 | $31.85 | $31.38 | $31.81 | $31.68 | 2,274 |
2021-06-18 | $31.58 | $31.68 | $31.53 | $31.62 | $31.49 | 7,290 |
2021-06-17 | $31.21 | $31.77 | $31.21 | $31.77 | $31.64 | 2,597 |
2021-06-16 | $31.45 | $31.47 | $31.22 | $31.33 | $31.20 | 2,935 |
2021-06-15 | $31.48 | $31.48 | $31.39 | $31.39 | $31.26 | 2,622 |
2021-06-14 | $31.47 | $31.55 | $31.47 | $31.55 | $31.42 | 428 |
2021-06-11 | $31.31 | $31.34 | $31.24 | $31.34 | $31.21 | 7,082 |
2021-06-10 | $31.18 | $31.25 | $31.13 | $31.25 | $31.12 | 3,845 |
2021-06-09 | $31.01 | $31.07 | $30.93 | $30.93 | $30.80 | 1,510 |
2021-06-08 | $31.00 | $31.02 | $30.96 | $30.96 | $30.83 | 2,706 |
2021-06-07 | $30.78 | $30.88 | $30.75 | $30.88 | $30.75 | 3,254 |
2021-06-04 | $30.68 | $30.81 | $30.68 | $30.80 | $30.67 | 3,761 |
2021-06-03 | $30.57 | $30.57 | $30.41 | $30.42 | $30.29 | 6,033 |
2021-06-02 | $30.84 | $30.90 | $30.71 | $30.79 | $30.66 | 3,280 |
2021-06-01 | $31.06 | $31.07 | $30.76 | $30.81 | $30.68 | 6,862 |
2021-05-28 | $30.88 | $31.01 | $30.83 | $30.83 | $30.71 | 1,379 |
2021-05-27 | $30.75 | $30.84 | $30.67 | $30.82 | $30.70 | 1,593 |
2021-05-26 | $30.81 | $30.82 | $30.75 | $30.77 | $30.64 | 8,664 |
2021-05-25 | $30.70 | $30.72 | $30.68 | $30.68 | $30.55 | 13,049 |
2021-05-24 | $30.40 | $30.76 | $30.40 | $30.68 | $30.55 | 4,046 |
2021-05-21 | $30.48 | $30.48 | $30.19 | $30.19 | $30.06 | 2,004 |
2021-05-20 | $30.12 | $30.32 | $30.12 | $30.32 | $30.19 | 3,423 |
2021-05-19 | $29.43 | $29.76 | $29.39 | $29.76 | $29.63 | 2,347 |
2021-05-18 | $30.13 | $30.13 | $29.81 | $29.81 | $29.69 | 2,790 |
2021-05-17 | $29.73 | $29.92 | $29.73 | $29.92 | $29.79 | 551 |
2021-05-14 | $29.75 | $30.07 | $29.69 | $30.07 | $29.94 | 3,849 |
2021-05-13 | $29.57 | $29.57 | $29.30 | $29.36 | $29.24 | 4,562 |
2021-05-12 | $29.71 | $29.71 | $29.23 | $29.25 | $29.13 | 6,467 |
2021-05-11 | $29.50 | $30.00 | $29.50 | $30.00 | $29.88 | 2,746 |
2021-05-10 | $30.61 | $30.61 | $30.00 | $30.00 | $29.88 | 6,386 |
2021-05-07 | $30.76 | $30.92 | $30.71 | $30.76 | $30.63 | 3,251 |
2021-05-06 | $30.23 | $30.46 | $30.19 | $30.46 | $30.33 | 10,618 |
2021-05-05 | $30.90 | $30.90 | $30.45 | $30.45 | $30.32 | 8,800 |
2021-05-04 | $30.93 | $30.93 | $30.33 | $30.61 | $30.48 | 3,979 |
2021-05-03 | $31.42 | $31.57 | $31.15 | $31.15 | $31.02 | 4,428 |
2021-04-30 | $31.42 | $31.42 | $31.35 | $31.35 | $31.22 | 2,624 |
2021-04-29 | $31.48 | $31.65 | $31.36 | $31.61 | $31.47 | 2,246 |
2021-04-28 | $31.61 | $31.65 | $31.56 | $31.56 | $31.43 | 2,430 |
2021-04-27 | $31.56 | $31.62 | $31.50 | $31.59 | $31.46 | 2,132 |
2021-04-26 | $31.43 | $31.59 | $31.43 | $31.59 | $31.46 | 8,040 |
2021-04-23 | $31.07 | $31.40 | $31.07 | $31.40 | $31.26 | 1,630 |
2021-04-22 | $31.13 | $31.23 | $30.88 | $30.88 | $30.75 | 2,061 |
2021-04-21 | $30.81 | $31.09 | $30.81 | $31.09 | $30.96 | 2,516 |
2021-04-20 | $30.81 | $30.81 | $30.68 | $30.79 | $30.66 | 2,550 |
2021-04-19 | $31.28 | $31.28 | $31.09 | $31.11 | $30.98 | 1,737 |
2021-04-16 | $31.59 | $31.59 | $31.30 | $31.38 | $31.25 | 3,684 |
2021-04-15 | $31.22 | $31.47 | $31.22 | $31.45 | $31.32 | 6,191 |
2021-04-14 | $31.36 | $31.36 | $30.94 | $30.94 | $30.82 | 15,879 |
2021-04-13 | $31.10 | $31.32 | $31.10 | $31.26 | $31.13 | 3,434 |
2021-04-12 | $30.97 | $31.05 | $30.97 | $31.04 | $30.91 | 9,879 |
2021-04-09 | $30.75 | $31.00 | $30.75 | $31.00 | $30.87 | 1,655 |
2021-04-08 | $30.73 | $30.79 | $30.70 | $30.76 | $30.63 | 21,680 |
2021-04-07 | $30.44 | $30.46 | $30.38 | $30.39 | $30.26 | 5,255 |
2021-04-06 | $30.23 | $30.48 | $30.23 | $30.33 | $30.20 | 22,010 |
2021-04-05 | $30.04 | $30.27 | $30.04 | $30.26 | $30.14 | 6,963 |
2021-04-01 | $29.81 | $29.81 | $29.72 | $29.78 | $29.65 | 2,682 |
2021-03-31 | $29.10 | $29.39 | $29.10 | $29.30 | $29.18 | 6,555 |
2021-03-30 | $28.75 | $28.90 | $28.75 | $28.83 | $28.71 | 1,474 |
2021-03-29 | $29.01 | $29.01 | $28.80 | $28.94 | $28.82 | 2,248 |
2021-03-26 | $28.69 | $28.99 | $28.59 | $28.99 | $28.87 | 8,936 |
2021-03-25 | $28.46 | $28.72 | $28.42 | $28.67 | $28.55 | 5,024 |
2021-03-24 | $29.11 | $29.11 | $28.74 | $28.74 | $28.62 | 1,338 |
2021-03-23 | $29.49 | $29.49 | $29.17 | $29.17 | $29.05 | 734 |
2021-03-22 | $29.11 | $29.53 | $29.11 | $29.38 | $29.25 | 4,118 |
2021-03-19 | $29.09 | $29.16 | $28.97 | $29.10 | $28.98 | 3,911 |
2021-03-18 | $29.35 | $29.44 | $28.96 | $28.96 | $28.84 | 7,670 |
2021-03-17 | $29.54 | $29.88 | $29.40 | $29.75 | $29.62 | 7,022 |
2021-03-16 | $29.90 | $29.96 | $29.70 | $29.70 | $29.58 | 657 |
2021-03-15 | $29.54 | $29.70 | $29.44 | $29.70 | $29.57 | 1,300 |
2021-03-12 | $29.45 | $29.58 | $29.23 | $29.58 | $29.46 | 7,858 |
2021-03-11 | $29.65 | $29.81 | $29.48 | $29.74 | $29.61 | 9,942 |
2021-03-10 | $29.10 | $29.19 | $29.01 | $29.01 | $28.89 | 8,122 |
2021-03-09 | $28.85 | $29.22 | $28.81 | $29.07 | $28.95 | 8,033 |
2021-03-08 | $28.80 | $28.95 | $28.20 | $28.20 | $28.08 | 5,997 |
2021-03-05 | $28.68 | $28.79 | $27.71 | $28.79 | $28.68 | 8,897 |
2021-03-04 | $28.83 | $29.04 | $28.00 | $28.31 | $28.19 | 19,352 |
2021-03-03 | $29.31 | $29.40 | $28.96 | $28.96 | $28.84 | 10,664 |
2021-03-02 | $30.12 | $30.12 | $29.67 | $29.67 | $29.55 | 7,588 |
2021-03-01 | $29.74 | $30.02 | $29.67 | $30.00 | $29.88 | 11,871 |
2021-02-26 | $29.27 | $29.63 | $28.75 | $29.34 | $29.22 | 7,496 |
2021-02-25 | $30.14 | $30.14 | $29.10 | $29.18 | $29.06 | 16,503 |
2021-02-24 | $29.83 | $30.22 | $29.68 | $30.21 | $30.08 | 10,086 |
2021-02-23 | $29.41 | $29.96 | $28.84 | $29.96 | $29.84 | 15,145 |
2021-02-22 | $30.15 | $30.21 | $29.86 | $29.86 | $29.74 | 10,869 |
2021-02-19 | $30.71 | $30.74 | $30.47 | $30.47 | $30.35 | 2,159 |
2021-02-18 | $30.53 | $30.70 | $30.29 | $30.63 | $30.50 | 8,828 |
2021-02-17 | $30.58 | $30.72 | $30.51 | $30.72 | $30.60 | 2,824 |
2021-02-16 | $31.01 | $31.05 | $30.84 | $30.84 | $30.71 | 21,899 |
2021-02-12 | $30.72 | $30.88 | $30.72 | $30.88 | $30.75 | 6,705 |
2021-02-11 | $30.87 | $30.87 | $30.69 | $30.76 | $30.63 | 7,661 |
2021-02-10 | $30.70 | $30.75 | $30.50 | $30.66 | $30.54 | 8,338 |
2021-02-09 | $30.67 | $30.74 | $30.67 | $30.67 | $30.54 | 4,985 |
2021-02-08 | $31.13 | $31.13 | $30.44 | $30.54 | $30.41 | 17,642 |
2021-02-05 | $30.37 | $30.49 | $30.30 | $30.46 | $30.33 | 9,284 |
2021-02-04 | $30.16 | $30.25 | $30.13 | $30.25 | $30.12 | 17,520 |
2021-02-03 | $30.03 | $30.16 | $29.98 | $29.98 | $29.86 | 16,171 |
2021-02-02 | $29.71 | $30.03 | $29.71 | $29.94 | $29.81 | 5,886 |
2021-02-01 | $28.99 | $29.49 | $28.99 | $29.47 | $29.35 | 4,017 |
2021-01-29 | $29.00 | $29.00 | $28.43 | $28.69 | $28.57 | 7,464 |
2021-01-28 | $29.13 | $29.58 | $29.13 | $29.21 | $29.09 | 9,786 |
2021-01-27 | $29.40 | $29.40 | $28.63 | $28.77 | $28.65 | 12,862 |
2021-01-26 | $29.80 | $29.80 | $29.66 | $29.66 | $29.54 | 1,649 |
2021-01-25 | $29.91 | $29.96 | $29.46 | $29.72 | $29.60 | 21,233 |
2021-01-22 | $29.77 | $29.80 | $29.70 | $29.70 | $29.58 | 10,209 |
2021-01-21 | $29.86 | $29.93 | $29.75 | $29.86 | $29.74 | 14,907 |
2021-01-20 | $29.38 | $29.77 | $29.38 | $29.71 | $29.58 | 14,716 |
2021-01-19 | $28.87 | $28.94 | $28.64 | $28.89 | $28.77 | 24,755 |
2021-01-15 | $28.75 | $28.75 | $28.50 | $28.56 | $28.44 | 9,077 |
2021-01-14 | $29.18 | $29.25 | $28.74 | $28.74 | $28.62 | 4,351 |
2021-01-13 | $28.95 | $29.19 | $28.95 | $29.05 | $28.93 | 13,736 |
2021-01-12 | $29.08 | $29.08 | $28.73 | $28.97 | $28.85 | 5,533 |
2021-01-11 | $29.10 | $29.26 | $29.03 | $29.04 | $28.92 | 8,911 |
2021-01-08 | $29.18 | $29.40 | $29.18 | $29.40 | $29.27 | 6,156 |
2021-01-07 | $28.93 | $29.16 | $28.89 | $29.13 | $29.00 | 6,282 |
2021-01-06 | $28.47 | $28.83 | $28.46 | $28.55 | $28.43 | 9,633 |
2021-01-05 | $28.59 | $28.89 | $28.59 | $28.87 | $28.75 | 17,317 |
2021-01-04 | $29.26 | $29.26 | $28.57 | $28.64 | $28.52 | 3,787 |
2020-12-31 | $29.13 | $29.18 | $29.01 | $29.18 | $29.06 | 4,758 |
2020-12-30 | $29.28 | $29.28 | $29.11 | $29.12 | $29.00 | 4,607 |
2020-12-29 | $29.27 | $29.32 | $29.06 | $29.10 | $28.98 | 4,723 |
2020-12-28 | $29.00 | $29.05 | $28.98 | $29.04 | $28.92 | 3,038 |
2020-12-24 | $28.86 | $28.94 | $28.81 | $28.86 | $28.74 | 11,474 |
2020-12-23 | $29.04 | $29.07 | $28.97 | $28.97 | $28.85 | 3,053 |
2020-12-22 | $28.99 | $29.06 | $28.90 | $29.05 | $28.93 | 12,382 |
2020-12-21 | $28.79 | $29.04 | $28.57 | $28.99 | $28.87 | 5,590 |
2020-12-18 | $29.27 | $29.27 | $28.90 | $29.08 | $28.96 | 3,631 |
2020-12-17 | $29.10 | $29.16 | $29.08 | $29.16 | $28.98 | 15,017 |
2020-12-16 | $28.85 | $28.95 | $28.85 | $28.90 | $28.72 | 5,816 |
2020-12-15 | $28.51 | $28.61 | $28.43 | $28.61 | $28.43 | 1,622 |
2020-12-14 | $28.53 | $28.67 | $28.44 | $28.44 | $28.26 | 2,235 |
2020-12-11 | $28.11 | $28.37 | $28.11 | $28.37 | $28.19 | 6,128 |
2020-12-10 | $28.31 | $28.47 | $28.31 | $28.47 | $28.30 | 4,554 |
2020-12-09 | $28.97 | $28.97 | $28.27 | $28.40 | $28.23 | 8,582 |
2020-12-08 | $28.77 | $28.93 | $28.75 | $28.92 | $28.74 | 5,509 |
2020-12-07 | $28.81 | $28.82 | $28.76 | $28.81 | $28.63 | 7,239 |
2020-12-04 | $28.61 | $28.71 | $28.60 | $28.71 | $28.53 | 10,422 |
2020-12-03 | $28.50 | $28.66 | $28.42 | $28.42 | $28.24 | 7,333 |
2020-12-02 | $28.50 | $28.55 | $28.25 | $28.51 | $28.33 | 3,229 |
2020-12-01 | $28.56 | $28.70 | $28.42 | $28.56 | $28.39 | 8,954 |
2020-11-30 | $28.35 | $28.35 | $28.10 | $28.22 | $28.05 | 4,795 |
2020-11-27 | $28.40 | $28.40 | $28.31 | $28.36 | $28.18 | 1,005 |
2020-11-25 | $28.00 | $28.16 | $28.00 | $28.15 | $27.98 | 2,333 |
2020-11-24 | $27.87 | $28.04 | $27.71 | $28.04 | $27.86 | 12,588 |
2020-11-23 | $27.81 | $27.81 | $27.56 | $27.68 | $27.51 | 1,364 |
2020-11-20 | $27.71 | $27.76 | $27.60 | $27.60 | $27.43 | 8,192 |
2020-11-19 | $27.53 | $27.72 | $27.53 | $27.72 | $27.55 | 10,102 |
2020-11-18 | $27.70 | $27.75 | $27.52 | $27.52 | $27.35 | 1,863 |
2020-11-17 | $27.65 | $27.70 | $27.65 | $27.68 | $27.51 | 688 |
2020-11-16 | $27.65 | $27.65 | $27.55 | $27.65 | $27.48 | 3,389 |
2020-11-13 | $27.42 | $27.55 | $27.29 | $27.55 | $27.37 | 31,660 |
2020-11-12 | $27.51 | $27.60 | $27.28 | $27.31 | $27.14 | 3,966 |
2020-11-11 | $27.35 | $27.51 | $27.34 | $27.46 | $27.29 | 12,919 |
2020-11-10 | $26.92 | $27.23 | $26.75 | $27.02 | $26.85 | 7,649 |
2020-11-09 | $28.36 | $28.36 | $27.72 | $27.72 | $27.55 | 12,050 |
2020-11-06 | $27.46 | $27.91 | $27.46 | $27.87 | $27.70 | 3,984 |
2020-11-05 | $27.71 | $27.86 | $27.61 | $27.76 | $27.59 | 4,184 |
2020-11-04 | $26.91 | $27.33 | $26.91 | $27.15 | $26.98 | 13,333 |
2020-11-03 | $25.63 | $26.08 | $25.63 | $26.01 | $25.84 | 3,356 |
2020-11-02 | $25.74 | $25.77 | $25.42 | $25.55 | $25.39 | 8,441 |
2020-10-30 | $25.85 | $25.85 | $25.16 | $25.31 | $25.16 | 46,166 |
2020-10-29 | $25.85 | $26.32 | $25.85 | $26.18 | $26.02 | 24,025 |
2020-10-28 | $26.20 | $26.23 | $25.82 | $25.82 | $25.66 | 20,616 |
2020-10-27 | $26.74 | $26.86 | $26.73 | $26.86 | $26.69 | 1,156 |
2020-10-26 | $27.04 | $27.06 | $26.52 | $26.63 | $26.46 | 7,882 |
2020-10-23 | $26.95 | $27.17 | $26.94 | $27.17 | $27.00 | 803 |
2020-10-22 | $26.91 | $26.91 | $26.91 | $26.91 | $26.75 | 171 |
2020-10-21 | $27.03 | $27.06 | $26.93 | $26.93 | $26.77 | 7,421 |
2020-10-20 | $27.04 | $27.04 | $26.87 | $26.87 | $26.70 | 299 |
2020-10-19 | $27.38 | $27.38 | $26.70 | $26.70 | $26.53 | 946 |
2020-10-16 | $27.27 | $27.35 | $27.16 | $27.16 | $26.99 | 868 |
2020-10-15 | $26.87 | $27.25 | $26.81 | $27.20 | $27.03 | 2,477 |
2020-10-14 | $27.69 | $27.69 | $27.35 | $27.36 | $27.19 | 6,441 |
2020-10-13 | $27.60 | $27.73 | $27.60 | $27.69 | $27.51 | 3,616 |
2020-10-12 | $27.48 | $27.85 | $27.39 | $27.65 | $27.48 | 11,188 |
2020-10-09 | $26.98 | $27.11 | $26.98 | $27.11 | $26.94 | 4,003 |
2020-10-08 | $26.74 | $26.78 | $26.74 | $26.77 | $26.60 | 1,887 |
2020-10-07 | $26.44 | $26.68 | $26.44 | $26.68 | $26.52 | 3,086 |
2020-10-06 | $26.51 | $26.62 | $26.17 | $26.17 | $26.01 | 2,133 |
2020-10-05 | $26.41 | $26.52 | $26.30 | $26.52 | $26.35 | 644 |
2020-10-02 | $26.28 | $26.36 | $26.04 | $26.04 | $25.87 | 5,039 |
2020-10-01 | $26.46 | $26.49 | $26.45 | $26.49 | $26.32 | 995 |
2020-09-30 | $26.03 | $26.18 | $26.01 | $26.18 | $26.02 | 391 |
2020-09-29 | $25.93 | $26.03 | $25.91 | $25.91 | $25.75 | 1,804 |
2020-09-28 | $25.88 | $25.89 | $25.83 | $25.89 | $25.73 | 1,417 |
2020-09-25 | $24.88 | $25.47 | $24.88 | $25.47 | $25.31 | 256 |
2020-09-24 | $24.87 | $24.95 | $24.81 | $24.95 | $24.79 | 1,328 |
2020-09-23 | $25.55 | $25.55 | $24.87 | $24.87 | $24.71 | 4,319 |
2020-09-22 | $25.09 | $25.57 | $25.05 | $25.57 | $25.41 | 560 |
2020-09-21 | $24.50 | $25.04 | $24.50 | $25.04 | $24.88 | 27,166 |
2020-09-18 | $25.52 | $25.52 | $24.83 | $25.15 | $24.99 | 4,977 |
2020-09-17 | $25.27 | $25.52 | $25.18 | $25.41 | $25.25 | 5,800 |
2020-09-16 | $26.15 | $26.15 | $25.74 | $25.74 | $25.58 | 9,915 |
2020-09-15 | $25.99 | $26.09 | $25.91 | $26.00 | $25.84 | 6,478 |
2020-09-14 | $25.72 | $25.87 | $25.71 | $25.71 | $25.55 | 966 |
2020-09-11 | $25.77 | $25.77 | $25.08 | $25.36 | $25.20 | 3,437 |
2020-09-10 | $26.39 | $26.39 | $25.50 | $25.56 | $25.40 | 5,524 |
2020-09-09 | $25.79 | $26.20 | $25.66 | $26.08 | $25.92 | 10,528 |
2020-09-08 | $25.47 | $25.86 | $25.41 | $25.41 | $25.25 | 4,501 |
2020-09-04 | $26.64 | $26.64 | $25.60 | $26.36 | $26.20 | 9,062 |
2020-09-03 | $27.73 | $27.73 | $26.58 | $26.82 | $26.65 | 18,276 |
2020-09-02 | $28.03 | $28.10 | $27.79 | $28.10 | $27.92 | 2,618 |
2020-09-01 | $27.45 | $27.85 | $27.42 | $27.85 | $27.68 | 5,275 |
2020-08-31 | $27.38 | $27.47 | $27.30 | $27.38 | $27.21 | 6,052 |
2020-08-28 | $27.33 | $27.33 | $27.30 | $27.30 | $27.13 | 953 |
2020-08-27 | $27.04 | $27.28 | $26.98 | $27.06 | $26.89 | 6,316 |
2020-08-26 | $26.70 | $27.14 | $26.69 | $27.13 | $26.96 | 5,307 |
2020-08-25 | $26.16 | $26.43 | $26.16 | $26.43 | $26.27 | 3,692 |
2020-08-24 | $26.19 | $26.19 | $26.02 | $26.11 | $25.95 | 10,299 |
2020-08-21 | $25.91 | $25.96 | $25.87 | $25.94 | $25.78 | 5,402 |
2020-08-20 | $25.49 | $25.88 | $25.49 | $25.87 | $25.71 | 3,673 |
2020-08-19 | $25.82 | $25.83 | $25.61 | $25.62 | $25.46 | 9,373 |
2020-08-18 | $25.73 | $25.73 | $25.71 | $25.71 | $25.55 | 1,574 |
2020-08-17 | $25.45 | $25.52 | $25.43 | $25.50 | $25.34 | 5,373 |
2020-08-14 | $25.24 | $25.27 | $25.23 | $25.26 | $25.11 | 918 |
2020-08-13 | $25.49 | $25.49 | $25.34 | $25.34 | $25.18 | 1,486 |
2020-08-12 | $25.18 | $25.29 | $25.18 | $25.23 | $25.07 | 1,863 |
2020-08-11 | $25.09 | $25.09 | $24.76 | $24.76 | $24.61 | 2,372 |
2020-08-10 | $25.29 | $25.29 | $24.97 | $25.08 | $24.93 | 1,319 |
2020-08-07 | $25.47 | $25.53 | $25.04 | $25.25 | $25.10 | 5,767 |
2020-08-06 | $25.24 | $25.55 | $25.17 | $25.54 | $25.38 | 9,625 |
2020-08-05 | $25.12 | $25.28 | $25.12 | $25.26 | $25.10 | 6,538 |
T. Rowe Price Growth Stock ETF (TGRW) News Headlines
Recent T. Rowe Price Growth Stock ETF (TGRW) News
Similar Companies to T. Rowe Price Growth Stock ETF (TGRW) 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 | -- | -- | -- |