Motley Fool 100 Index ETF (TMFC) Exchange: BATS
Data as of April 19, 2024
$49.08 ($-0.65) -1.32%
Motley Fool 100 Index ETF - Daily Information
Click for more stock information on Motley Fool 100 Index ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $49.33 |
Previous Close | $49.08 |
High | $49.49 |
Low | $48.93 |
Adjusted Open | $49.33 |
Previous Adjusted Close | $49.08 |
Adjusted High | $49.49 |
Adjusted Low | $48.93 |
About Motley Fool 100 Index ETF (TMFC)
The Fool 100 Fund is an exchange-traded fund ("ETF") and employs a "passive management" – or indexing – investment approach designed to track the total return performance, before fees and expenses, of the Fool 100 Index. Motley Fool Asset Management, LLC (the "Adviser" or "MFAM") serves as the investment adviser to the Fool 100 Fund . The Fool 100 Index was developed by The Motley Fool, LLC ("The Motley Fool"), an affiliate of the Adviser. The Motley Fool 100 Index The Fool 100 Index was established by The Motley Fool in 2017 and is a proprietary, rules-based index designed to track the performance of the 100 largest, most liquid U.S. companies that have been recommended by The Motley Fool's analysts and newsletters. To be eligible for inclusion in the Fool 100 Index, a company must be among the 100 largest domestic firms by market capitalization in The Motley Fool's "recommendation universe." That recommendation universe includes all companies domiciled in the United States that are either active recommendations of a newsletter published by The Motley Fool or are among the 150 highest rated U.S. companies in The Motley Fool's analyst opinion database. Each of the 100 largest company's share of the Fool 100 Index (or "weighting") is set to equal the company's share of all Index companies' aggregate market value. The Fool 100 Index is reconstituted and rebalanced quarterly. From time to time, the Fool 100 Index may include more or less than 100 companies as a result of events such as acquisitions, spin-offs and other corporate actions. The Fool 100 Index is calculated and administered by Solactive AG (the "Index Calculation Agent"), which is not affiliated with the Fool 100 Fund, the Adviser or The Motley Fool. Additional information regarding the Fool 100 Index, including its value, is available on the websites of the Fool 100 Index at www.fool100.com and the Index Calculation Agent, at www.solactive.com. The Fool 100 Fund's Investment Strategy Under normal circumstances, at least 80% of the Fool 100 Fund's total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Fool 100 Index. The Adviser expects that, over time, if it has sufficient assets, the correlation between the Fool 100 Fund's performance and that of the Fool 100 Index, before fees and expenses, will be 95% or better. The Fool 100 Fund will generally use a "replication" strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Fool 100 Index. However, the Fool 100 Fund may use a "representative sampling" strategy, meaning it may invest in a sample of the securities in the Fool 100 Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Fool 100 Index as a whole, when the Adviser believes it is in the best interests of the Fool 100 Fund (e.g., when replicating the Fool 100 Index involves practical difficulties or substantial costs, a Fool 100 Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fool 100 Fund but not to the Fool 100 Index). The Fool 100 Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Fool 100 Index, but which the Adviser believes will help the Fool 100 Fund track the Fool 100 Index. For example, the Fool 100 Fund may invest in securities that are not components of the Fool 100 Index to reflect various corporate actions and other changes to the Fool 100 Index (such as reconstitutions, additions and deletions). The Fool 100 Fund is non-diversified for the purposes of the Investment Company Act of 1940, as amended ("1940 Act"), which means that the Fool 100 Fund may invest in fewer securities at any one time than a diversified fund. To the extent the Fool 100 Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry, the Fool 100 Fund will concentrate its investments to approximately the same extent as the Fool 100 Index. As of August 31, 2019, securities in the information technology, communication services and consumer discretionary sectors represented a significant portion of the Fool 100 Index. The Fool 100 Fund may also seek to increase its income by lending securities. The Fool 100 Fund has elected to be, and intends to continue to qualify each year for treatment as a regulated investment company ("RIC") under Subchapter M of Subtitle A, Chapter 1, of the Internal Revenue Code of 1986, as amended (the "Code").
Invest in Motley Fool 100 Index ETF (TMFC)
Historical Stock Data for Motley Fool 100 Index ETF (TMFC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $49.33 | $49.49 | $48.93 | $49.08 | $49.08 | 31,916 |
2024-04-11 | $49.19 | $49.87 | $48.98 | $49.73 | $49.73 | 39,888 |
2024-04-10 | $48.85 | $49.11 | $48.83 | $49.06 | $49.06 | 34,308 |
2024-04-09 | $49.50 | $49.57 | $48.87 | $49.38 | $49.38 | 50,578 |
2024-04-08 | $49.46 | $49.48 | $49.19 | $49.32 | $49.32 | 32,316 |
2024-04-05 | $48.82 | $49.51 | $48.80 | $49.35 | $49.35 | 55,337 |
2024-04-04 | $49.76 | $49.86 | $48.66 | $48.67 | $48.67 | 67,219 |
2024-04-03 | $49.08 | $49.52 | $49.08 | $49.30 | $49.30 | 87,772 |
2024-04-02 | $49.07 | $49.25 | $48.90 | $49.23 | $49.23 | 31,732 |
2024-04-01 | $49.66 | $49.89 | $49.46 | $49.64 | $49.64 | 46,755 |
2024-03-28 | $49.62 | $49.71 | $49.52 | $49.61 | $49.61 | 50,660 |
2024-03-27 | $49.76 | $49.76 | $49.34 | $49.65 | $49.65 | 32,809 |
2024-03-26 | $49.92 | $49.92 | $49.52 | $49.52 | $49.52 | 31,014 |
2024-03-25 | $49.75 | $49.84 | $49.53 | $49.74 | $49.74 | 50,153 |
2024-03-22 | $49.84 | $50.01 | $49.72 | $49.93 | $49.93 | 37,119 |
2024-03-21 | $50.10 | $50.16 | $49.79 | $49.84 | $49.84 | 53,435 |
2024-03-20 | $49.24 | $49.77 | $49.12 | $49.77 | $49.77 | 56,572 |
2024-03-19 | $48.81 | $49.21 | $48.59 | $49.21 | $49.21 | 29,900 |
2024-03-18 | $49.01 | $49.31 | $48.92 | $48.92 | $48.92 | 36,590 |
2024-03-15 | $48.75 | $48.75 | $48.33 | $48.50 | $48.50 | 56,280 |
2024-03-14 | $49.13 | $49.21 | $48.80 | $48.97 | $48.97 | 45,355 |
2024-03-13 | $49.16 | $49.16 | $48.90 | $48.99 | $48.99 | 68,553 |
2024-03-12 | $48.69 | $49.21 | $48.40 | $49.20 | $49.20 | 48,030 |
2024-03-11 | $48.39 | $48.52 | $48.23 | $48.37 | $48.37 | 39,765 |
2024-03-08 | $48.98 | $49.48 | $48.47 | $48.54 | $48.54 | 74,771 |
2024-03-07 | $48.75 | $49.06 | $48.62 | $49.00 | $49.00 | 56,599 |
2024-03-06 | $48.62 | $48.67 | $48.24 | $48.41 | $48.41 | 78,009 |
2024-03-05 | $48.56 | $48.57 | $47.93 | $48.16 | $48.16 | 53,592 |
2024-03-04 | $49.14 | $49.14 | $48.88 | $48.88 | $48.88 | 52,525 |
2024-03-01 | $48.82 | $49.22 | $48.76 | $49.16 | $49.16 | 58,780 |
2024-02-29 | $48.67 | $48.82 | $48.35 | $48.78 | $48.78 | 73,031 |
2024-02-28 | $48.40 | $48.52 | $48.28 | $48.36 | $48.36 | 43,524 |
2024-02-27 | $48.56 | $48.60 | $48.25 | $48.57 | $48.57 | 37,118 |
2024-02-26 | $48.81 | $48.81 | $48.49 | $48.51 | $48.51 | 55,810 |
2024-02-23 | $48.92 | $49.07 | $48.63 | $48.72 | $48.72 | 41,796 |
2024-02-22 | $48.17 | $48.79 | $48.17 | $48.75 | $48.75 | 45,881 |
2024-02-21 | $47.22 | $47.30 | $46.91 | $47.30 | $47.30 | 67,393 |
2024-02-20 | $47.55 | $47.62 | $46.33 | $47.32 | $47.32 | 187,528 |
2024-02-16 | $48.19 | $48.19 | $47.70 | $47.72 | $47.72 | 50,948 |
2024-02-15 | $47.98 | $48.14 | $47.76 | $48.14 | $48.14 | 45,082 |
2024-02-14 | $47.78 | $48.08 | $47.50 | $48.08 | $48.08 | 75,851 |
2024-02-13 | $47.30 | $47.78 | $47.19 | $47.51 | $47.51 | 80,093 |
2024-02-12 | $48.40 | $48.56 | $48.09 | $48.14 | $48.14 | 64,498 |
2024-02-09 | $48.08 | $48.44 | $48.01 | $48.40 | $48.40 | 79,897 |
2024-02-08 | $47.96 | $47.97 | $47.86 | $47.94 | $47.94 | 110,918 |
2024-02-07 | $47.61 | $47.92 | $47.53 | $47.91 | $47.91 | 75,781 |
2024-02-06 | $47.42 | $47.42 | $47.09 | $47.33 | $47.33 | 49,860 |
2024-02-05 | $47.37 | $47.40 | $46.95 | $47.28 | $47.28 | 50,376 |
2024-02-02 | $46.60 | $47.49 | $46.59 | $47.41 | $47.41 | 190,612 |
2024-02-01 | $46.10 | $46.41 | $46.00 | $46.41 | $46.41 | 161,037 |
2024-01-31 | $46.32 | $46.41 | $45.76 | $45.76 | $45.76 | 52,848 |
2024-01-30 | $47.02 | $47.02 | $46.73 | $46.77 | $46.77 | 95,045 |
2024-01-29 | $46.64 | $47.01 | $46.52 | $47.01 | $47.01 | 55,576 |
2024-01-26 | $46.50 | $47.00 | $46.43 | $46.52 | $46.52 | 48,815 |
2024-01-25 | $46.60 | $46.70 | $46.29 | $46.57 | $46.57 | 40,589 |
2024-01-24 | $46.52 | $46.86 | $46.43 | $46.51 | $46.51 | 54,849 |
2024-01-23 | $46.22 | $46.26 | $46.03 | $46.26 | $46.26 | 89,601 |
2024-01-22 | $46.32 | $46.37 | $46.10 | $46.12 | $46.12 | 60,756 |
2024-01-19 | $45.57 | $46.05 | $45.45 | $46.05 | $46.05 | 81,774 |
2024-01-18 | $45.13 | $45.39 | $44.98 | $45.38 | $45.38 | 84,070 |
2024-01-17 | $44.77 | $44.83 | $44.46 | $44.82 | $44.82 | 46,179 |
2024-01-16 | $45.00 | $45.16 | $44.79 | $45.06 | $45.06 | 53,762 |
2024-01-12 | $45.13 | $45.24 | $44.96 | $45.12 | $45.12 | 33,315 |
2024-01-11 | $45.20 | $45.32 | $44.64 | $45.09 | $45.09 | 32,813 |
2024-01-10 | $44.62 | $45.16 | $44.62 | $45.06 | $45.06 | 52,182 |
2024-01-09 | $44.31 | $44.67 | $44.24 | $44.59 | $44.59 | 55,987 |
2024-01-08 | $43.75 | $44.50 | $43.75 | $44.50 | $44.50 | 178,063 |
2024-01-05 | $43.57 | $43.87 | $43.45 | $43.61 | $43.61 | 32,311 |
2024-01-04 | $43.65 | $43.91 | $43.55 | $43.55 | $43.55 | 58,691 |
2024-01-03 | $43.79 | $43.94 | $43.71 | $43.77 | $43.77 | 45,319 |
2024-01-02 | $44.30 | $44.46 | $43.85 | $44.06 | $44.06 | 33,155 |
2023-12-29 | $44.87 | $44.88 | $44.49 | $44.65 | $44.65 | 124,947 |
2023-12-28 | $44.95 | $44.98 | $44.83 | $44.88 | $44.88 | 129,654 |
2023-12-27 | $44.82 | $44.86 | $44.68 | $44.86 | $44.86 | 39,120 |
2023-12-26 | $44.66 | $44.84 | $44.66 | $44.76 | $44.76 | 29,629 |
2023-12-22 | $44.74 | $44.82 | $44.50 | $44.64 | $44.64 | 36,153 |
2023-12-21 | $44.60 | $44.71 | $44.34 | $44.69 | $44.69 | 39,231 |
2023-12-20 | $44.83 | $45.00 | $44.22 | $44.24 | $44.24 | 54,918 |
2023-12-19 | $44.61 | $44.81 | $44.59 | $44.80 | $44.80 | 43,300 |
2023-12-18 | $44.34 | $44.72 | $44.34 | $44.66 | $44.66 | 67,011 |
2023-12-15 | $44.14 | $44.35 | $44.05 | $44.22 | $44.22 | 45,258 |
2023-12-14 | $44.39 | $44.39 | $43.81 | $44.05 | $44.05 | 66,755 |
2023-12-13 | $43.87 | $44.23 | $43.77 | $44.19 | $44.19 | 56,454 |
2023-12-12 | $43.50 | $43.83 | $43.41 | $43.83 | $43.83 | 45,326 |
2023-12-11 | $43.53 | $43.58 | $43.28 | $43.58 | $43.58 | 32,917 |
2023-12-08 | $43.21 | $43.61 | $43.11 | $43.58 | $43.58 | 54,018 |
2023-12-07 | $43.10 | $43.40 | $43.06 | $43.35 | $43.35 | 44,268 |
2023-12-06 | $43.36 | $43.36 | $42.78 | $42.79 | $42.79 | 31,025 |
2023-12-05 | $42.66 | $43.16 | $42.66 | $43.08 | $43.08 | 44,370 |
2023-12-04 | $42.85 | $42.85 | $42.48 | $42.81 | $42.81 | 39,449 |
2023-12-01 | $43.00 | $43.25 | $42.83 | $43.21 | $43.21 | 57,813 |
2023-11-30 | $43.19 | $43.20 | $42.77 | $43.10 | $43.10 | 41,807 |
2023-11-29 | $43.43 | $43.50 | $43.06 | $43.09 | $43.09 | 47,882 |
2023-11-28 | $43.03 | $43.28 | $42.98 | $43.15 | $43.15 | 51,864 |
2023-11-27 | $43.02 | $43.28 | $43.02 | $43.10 | $43.10 | 44,614 |
2023-11-24 | $43.16 | $43.16 | $43.03 | $43.11 | $43.11 | 11,304 |
2023-11-22 | $43.16 | $43.40 | $43.05 | $43.16 | $43.16 | 45,931 |
2023-11-21 | $43.00 | $43.00 | $42.79 | $42.94 | $42.94 | 49,459 |
2023-11-20 | $42.65 | $43.17 | $42.65 | $43.11 | $43.11 | 55,652 |
2023-11-17 | $42.64 | $42.70 | $42.50 | $42.63 | $42.63 | 32,345 |
2023-11-16 | $42.46 | $42.69 | $42.41 | $42.66 | $42.66 | 72,166 |
2023-11-15 | $42.65 | $42.67 | $42.40 | $42.50 | $42.50 | 39,285 |
2023-11-14 | $42.31 | $42.60 | $42.30 | $42.49 | $42.49 | 75,693 |
2023-11-13 | $41.69 | $41.79 | $41.50 | $41.67 | $41.67 | 55,179 |
2023-11-10 | $41.08 | $41.79 | $41.08 | $41.76 | $41.76 | 39,191 |
2023-11-09 | $41.37 | $41.46 | $40.96 | $41.00 | $41.00 | 28,739 |
2023-11-08 | $41.18 | $41.32 | $41.08 | $41.31 | $41.31 | 23,375 |
2023-11-07 | $40.85 | $41.27 | $40.83 | $41.18 | $41.18 | 46,368 |
2023-11-06 | $40.71 | $40.79 | $40.54 | $40.79 | $40.79 | 28,582 |
2023-11-03 | $40.27 | $40.69 | $40.27 | $40.60 | $40.60 | 42,638 |
2023-11-02 | $39.99 | $40.17 | $39.90 | $40.17 | $40.17 | 34,198 |
2023-11-01 | $38.92 | $39.56 | $38.92 | $39.52 | $39.52 | 50,124 |
2023-10-31 | $38.65 | $38.89 | $38.47 | $38.87 | $38.87 | 30,533 |
2023-10-30 | $38.30 | $38.75 | $38.30 | $38.65 | $38.65 | 33,719 |
2023-10-27 | $38.24 | $38.43 | $37.95 | $38.10 | $38.10 | 25,234 |
2023-10-26 | $38.58 | $38.58 | $37.83 | $37.94 | $37.94 | 47,867 |
2023-10-25 | $39.28 | $39.34 | $38.69 | $38.76 | $38.76 | 84,817 |
2023-10-24 | $39.49 | $39.62 | $39.21 | $39.56 | $39.56 | 39,395 |
2023-10-23 | $38.90 | $39.47 | $38.76 | $39.24 | $39.24 | 31,897 |
2023-10-20 | $39.54 | $39.64 | $39.07 | $39.09 | $39.09 | 20,714 |
2023-10-19 | $40.13 | $40.19 | $39.62 | $39.70 | $39.70 | 34,843 |
2023-10-18 | $40.33 | $40.51 | $39.86 | $39.96 | $39.96 | 43,223 |
2023-10-17 | $40.34 | $40.78 | $40.20 | $40.58 | $40.58 | 48,935 |
2023-10-16 | $40.48 | $40.85 | $40.48 | $40.80 | $40.80 | 125,919 |
2023-10-13 | $40.78 | $40.96 | $40.20 | $40.35 | $40.35 | 47,610 |
2023-10-12 | $40.94 | $41.12 | $40.50 | $40.77 | $40.77 | 54,748 |
2023-10-11 | $40.68 | $40.87 | $40.53 | $40.87 | $40.87 | 31,681 |
2023-10-10 | $40.48 | $40.85 | $40.40 | $40.56 | $40.56 | 95,118 |
2023-10-09 | $39.88 | $40.45 | $39.83 | $40.36 | $40.36 | 32,447 |
2023-10-06 | $39.54 | $40.34 | $39.26 | $40.23 | $40.23 | 34,627 |
2023-10-05 | $39.54 | $39.70 | $39.17 | $39.63 | $39.63 | 496,873 |
2023-10-04 | $39.12 | $39.59 | $39.07 | $39.49 | $39.49 | 154,605 |
2023-10-03 | $39.47 | $39.54 | $38.86 | $38.96 | $38.96 | 65,632 |
2023-10-02 | $39.30 | $39.79 | $39.28 | $39.67 | $39.67 | 21,571 |
2023-09-29 | $39.71 | $39.78 | $39.21 | $39.30 | $39.30 | 21,659 |
2023-09-28 | $38.92 | $39.49 | $38.88 | $39.30 | $39.30 | 27,188 |
2023-09-27 | $39.13 | $39.20 | $38.68 | $39.01 | $39.01 | 33,673 |
2023-09-26 | $39.44 | $39.44 | $38.97 | $39.06 | $39.06 | 39,573 |
2023-09-25 | $39.33 | $39.69 | $39.32 | $39.66 | $39.66 | 29,706 |
2023-09-22 | $39.70 | $39.92 | $39.44 | $39.46 | $39.46 | 45,336 |
2023-09-21 | $39.90 | $39.96 | $39.56 | $39.56 | $39.56 | 60,715 |
2023-09-20 | $40.92 | $40.94 | $40.27 | $40.27 | $40.27 | 30,595 |
2023-09-19 | $40.80 | $40.90 | $40.53 | $40.82 | $40.82 | 18,709 |
2023-09-18 | $40.80 | $41.03 | $40.80 | $40.90 | $40.90 | 13,317 |
2023-09-15 | $41.29 | $41.36 | $40.82 | $40.85 | $40.85 | 34,252 |
2023-09-14 | $41.36 | $41.56 | $41.22 | $41.47 | $41.47 | 205,975 |
2023-09-13 | $41.10 | $41.35 | $40.96 | $41.23 | $41.23 | 20,228 |
2023-09-12 | $41.37 | $41.40 | $40.99 | $41.07 | $41.07 | 30,187 |
2023-09-11 | $41.35 | $41.60 | $41.23 | $41.58 | $41.58 | 27,287 |
2023-09-08 | $41.02 | $41.25 | $40.99 | $41.08 | $41.08 | 30,790 |
2023-09-07 | $40.69 | $41.00 | $40.57 | $40.96 | $40.96 | 37,061 |
2023-09-06 | $41.44 | $41.44 | $40.99 | $41.16 | $41.16 | 40,668 |
2023-09-05 | $41.40 | $41.69 | $41.37 | $41.58 | $41.58 | 30,819 |
2023-09-01 | $41.76 | $41.84 | $41.39 | $41.55 | $41.55 | 23,975 |
2023-08-31 | $41.55 | $41.82 | $41.53 | $41.53 | $41.53 | 117,364 |
2023-08-30 | $41.37 | $41.61 | $41.24 | $41.55 | $41.55 | 46,455 |
2023-08-29 | $40.46 | $41.30 | $40.45 | $41.24 | $41.24 | 34,537 |
2023-08-28 | $40.39 | $40.57 | $40.21 | $40.50 | $40.50 | 43,148 |
2023-08-25 | $40.16 | $40.41 | $39.69 | $40.32 | $40.27 | 32,717 |
2023-08-24 | $41.09 | $41.20 | $39.99 | $40.01 | $39.96 | 22,663 |
2023-08-23 | $40.27 | $40.81 | $40.27 | $40.64 | $40.64 | 36,634 |
2023-08-22 | $40.52 | $40.52 | $40.02 | $40.13 | $40.13 | 33,332 |
2023-08-21 | $39.83 | $40.21 | $39.72 | $40.13 | $40.13 | 17,935 |
2023-08-18 | $39.33 | $39.74 | $39.24 | $39.58 | $39.58 | 46,735 |
2023-08-17 | $40.29 | $40.29 | $39.67 | $39.70 | $39.70 | 46,628 |
2023-08-16 | $40.30 | $40.61 | $40.07 | $40.07 | $40.07 | 66,912 |
2023-08-15 | $40.82 | $40.91 | $40.41 | $40.49 | $40.49 | 42,128 |
2023-08-14 | $40.30 | $40.86 | $40.30 | $40.85 | $40.85 | 34,581 |
2023-08-11 | $40.45 | $40.56 | $40.29 | $40.43 | $40.43 | 34,571 |
2023-08-10 | $40.90 | $41.23 | $40.48 | $40.62 | $40.62 | 33,219 |
2023-08-09 | $41.18 | $41.18 | $40.49 | $40.55 | $40.55 | 24,589 |
2023-08-08 | $41.13 | $41.13 | $40.75 | $41.03 | $41.03 | 86,821 |
2023-08-07 | $41.13 | $41.33 | $41.00 | $41.33 | $41.33 | 23,362 |
2023-08-04 | $41.39 | $41.66 | $40.95 | $40.99 | $40.99 | 34,704 |
2023-08-03 | $41.06 | $41.37 | $40.96 | $41.25 | $41.25 | 37,335 |
2023-08-02 | $41.80 | $41.80 | $41.09 | $41.22 | $41.22 | 49,365 |
2023-08-01 | $42.10 | $42.15 | $41.94 | $42.08 | $42.08 | 34,264 |
2023-07-31 | $42.22 | $42.31 | $42.02 | $42.17 | $42.17 | 59,633 |
2023-07-28 | $41.90 | $42.23 | $41.83 | $42.11 | $42.11 | 46,403 |
2023-07-27 | $42.27 | $42.31 | $41.38 | $41.50 | $41.50 | 41,275 |
2023-07-26 | $41.78 | $41.89 | $41.54 | $41.74 | $41.74 | 27,670 |
2023-07-25 | $41.69 | $41.91 | $41.64 | $41.74 | $41.74 | 65,100 |
2023-07-24 | $41.43 | $41.63 | $41.38 | $41.53 | $41.53 | 36,200 |
2023-07-21 | $41.82 | $41.82 | $41.34 | $41.38 | $41.38 | 22,976 |
2023-07-20 | $42.09 | $42.14 | $41.43 | $41.52 | $41.52 | 94,247 |
2023-07-19 | $42.45 | $42.53 | $42.19 | $42.27 | $42.27 | 66,580 |
2023-07-18 | $41.94 | $42.38 | $41.76 | $42.28 | $42.28 | 41,842 |
2023-07-17 | $41.73 | $41.98 | $41.63 | $41.89 | $41.89 | 50,592 |
2023-07-14 | $41.68 | $41.98 | $41.52 | $41.57 | $41.57 | 89,298 |
2023-07-13 | $41.20 | $41.60 | $41.20 | $41.53 | $41.53 | 33,838 |
2023-07-12 | $40.90 | $41.11 | $40.76 | $40.92 | $40.92 | 204,549 |
2023-07-11 | $40.37 | $40.52 | $40.14 | $40.52 | $40.52 | 131,154 |
2023-07-10 | $40.31 | $40.31 | $40.00 | $40.23 | $40.23 | 90,227 |
2023-07-07 | $40.55 | $40.75 | $40.32 | $40.32 | $40.32 | 60,074 |
2023-07-06 | $40.50 | $40.58 | $40.21 | $40.54 | $40.54 | 73,790 |
2023-07-05 | $40.61 | $40.94 | $40.61 | $40.80 | $40.80 | 71,342 |
2023-07-03 | $40.80 | $40.83 | $40.63 | $40.78 | $40.78 | 62,862 |
2023-06-30 | $40.57 | $40.83 | $40.53 | $40.74 | $40.74 | 120,041 |
2023-06-29 | $40.14 | $40.22 | $39.99 | $40.17 | $40.17 | 149,979 |
2023-06-28 | $39.90 | $40.30 | $39.87 | $40.03 | $40.03 | 165,097 |
2023-06-27 | $39.63 | $40.08 | $39.56 | $40.00 | $40.00 | 100,693 |
2023-06-26 | $40.03 | $40.11 | $39.44 | $39.47 | $39.47 | 50,654 |
2023-06-23 | $39.88 | $40.16 | $39.83 | $40.00 | $40.00 | 36,174 |
2023-06-22 | $39.64 | $40.20 | $39.64 | $40.20 | $40.20 | 20,140 |
2023-06-21 | $40.22 | $40.22 | $39.68 | $39.84 | $39.84 | 40,594 |
2023-06-20 | $40.04 | $40.33 | $39.94 | $40.25 | $40.25 | 36,829 |
2023-06-16 | $40.67 | $40.67 | $40.25 | $40.25 | $40.25 | 31,351 |
2023-06-15 | $39.89 | $40.60 | $39.75 | $40.49 | $40.49 | 59,774 |
2023-06-14 | $39.79 | $40.03 | $39.50 | $39.95 | $39.95 | 44,221 |
2023-06-13 | $39.79 | $39.88 | $39.58 | $39.74 | $39.74 | 42,909 |
2023-06-12 | $39.29 | $39.61 | $39.12 | $39.57 | $39.57 | 84,580 |
2023-06-09 | $39.11 | $39.34 | $38.89 | $39.04 | $39.04 | 30,806 |
2023-06-08 | $38.57 | $38.93 | $38.51 | $38.90 | $38.90 | 36,633 |
2023-06-07 | $39.12 | $39.25 | $38.42 | $38.47 | $38.47 | 34,185 |
2023-06-06 | $39.07 | $39.12 | $38.93 | $39.06 | $39.06 | 29,320 |
2023-06-05 | $39.07 | $39.34 | $38.96 | $39.08 | $39.08 | 37,808 |
2023-06-02 | $38.94 | $39.10 | $38.77 | $39.04 | $39.04 | 168,137 |
2023-06-01 | $38.21 | $38.76 | $38.05 | $38.63 | $38.63 | 28,019 |
2023-05-31 | $38.23 | $38.33 | $38.02 | $38.20 | $38.20 | 23,249 |
2023-05-30 | $38.56 | $38.67 | $38.21 | $38.36 | $38.36 | 27,730 |
2023-05-26 | $37.59 | $38.23 | $37.59 | $38.18 | $38.18 | 22,322 |
2023-05-25 | $37.29 | $37.56 | $37.21 | $37.48 | $37.48 | 18,973 |
2023-05-24 | $36.65 | $36.85 | $36.58 | $36.73 | $36.73 | 17,840 |
2023-05-23 | $37.26 | $37.32 | $36.88 | $36.88 | $36.88 | 38,918 |
2023-05-22 | $37.24 | $37.49 | $37.24 | $37.39 | $37.39 | 29,535 |
2023-05-19 | $37.49 | $37.51 | $37.26 | $37.33 | $37.33 | 11,507 |
2023-05-18 | $36.88 | $37.47 | $36.88 | $37.42 | $37.42 | 16,178 |
2023-05-17 | $36.59 | $36.93 | $36.50 | $36.90 | $36.90 | 14,488 |
2023-05-16 | $36.24 | $36.58 | $36.24 | $36.43 | $36.43 | 15,700 |
2023-05-15 | $36.38 | $36.40 | $36.19 | $36.37 | $36.37 | 11,342 |
2023-05-12 | $36.61 | $36.61 | $36.09 | $36.32 | $36.32 | 16,917 |
2023-05-11 | $36.36 | $36.51 | $36.28 | $36.45 | $36.45 | 19,155 |
2023-05-10 | $36.23 | $36.43 | $36.02 | $36.38 | $36.38 | 17,345 |
2023-05-09 | $36.12 | $36.15 | $36.01 | $36.03 | $36.03 | 14,448 |
2023-05-08 | $36.00 | $36.22 | $35.99 | $36.17 | $36.17 | 10,119 |
2023-05-05 | $35.77 | $36.16 | $35.74 | $36.07 | $36.07 | 9,388 |
2023-05-04 | $35.32 | $35.48 | $35.20 | $35.32 | $35.32 | 12,561 |
2023-05-03 | $35.81 | $35.95 | $35.45 | $35.49 | $35.49 | 25,784 |
2023-05-02 | $36.03 | $36.03 | $35.54 | $35.73 | $35.73 | 28,025 |
2023-05-01 | $36.02 | $36.20 | $35.97 | $36.06 | $36.06 | 17,075 |
2023-04-28 | $35.80 | $36.00 | $35.71 | $36.00 | $36.00 | 24,236 |
2023-04-27 | $35.37 | $35.89 | $35.30 | $35.85 | $35.85 | 16,553 |
2023-04-26 | $35.13 | $35.28 | $34.85 | $34.97 | $34.97 | 23,451 |
2023-04-25 | $35.32 | $35.32 | $34.85 | $34.85 | $34.85 | 28,650 |
2023-04-24 | $35.43 | $35.54 | $35.20 | $35.41 | $35.41 | 12,353 |
2023-04-21 | $35.37 | $35.52 | $35.30 | $35.43 | $35.43 | 64,277 |
2023-04-20 | $35.40 | $35.66 | $35.29 | $35.43 | $35.43 | 21,053 |
2023-04-19 | $35.48 | $35.73 | $35.46 | $35.65 | $35.65 | 17,224 |
2023-04-18 | $35.81 | $35.85 | $35.57 | $35.65 | $35.65 | 13,311 |
2023-04-17 | $35.50 | $35.62 | $35.38 | $35.58 | $35.58 | 17,481 |
2023-04-14 | $35.55 | $35.76 | $35.35 | $35.62 | $35.62 | 7,968 |
2023-04-13 | $35.06 | $35.64 | $35.06 | $35.59 | $35.59 | 26,449 |
2023-04-12 | $35.26 | $35.42 | $34.86 | $34.86 | $34.86 | 19,047 |
2023-04-11 | $35.21 | $35.25 | $35.05 | $35.06 | $35.06 | 16,918 |
2023-04-10 | $35.12 | $35.30 | $34.87 | $35.28 | $35.28 | 20,684 |
2023-04-06 | $34.89 | $35.42 | $34.89 | $35.41 | $35.41 | 14,483 |
2023-04-05 | $35.30 | $35.30 | $34.91 | $35.06 | $35.06 | 21,679 |
2023-04-04 | $35.53 | $35.60 | $35.21 | $35.37 | $35.37 | 15,421 |
2023-04-03 | $35.26 | $35.45 | $35.14 | $35.38 | $35.38 | 150,372 |
2023-03-31 | $34.86 | $35.44 | $34.81 | $35.43 | $35.43 | 150,544 |
2023-03-30 | $34.71 | $34.79 | $34.58 | $34.76 | $34.76 | 13,838 |
2023-03-29 | $34.40 | $34.53 | $34.29 | $34.48 | $34.48 | 15,272 |
2023-03-28 | $34.19 | $34.21 | $33.83 | $33.98 | $33.98 | 9,031 |
2023-03-27 | $34.44 | $34.50 | $34.15 | $34.18 | $34.18 | 9,127 |
2023-03-24 | $34.05 | $34.32 | $33.99 | $34.27 | $34.27 | 22,051 |
2023-03-23 | $34.39 | $34.67 | $34.04 | $34.27 | $34.27 | 11,689 |
2023-03-22 | $34.41 | $34.85 | $34.01 | $34.01 | $34.01 | 17,685 |
2023-03-21 | $34.14 | $34.44 | $34.07 | $34.44 | $34.44 | 11,707 |
2023-03-20 | $33.78 | $33.92 | $33.59 | $33.92 | $33.92 | 32,576 |
2023-03-17 | $33.94 | $34.10 | $33.66 | $33.79 | $33.79 | 15,577 |
2023-03-16 | $33.12 | $33.98 | $33.12 | $33.95 | $33.95 | 8,483 |
2023-03-15 | $32.69 | $33.24 | $32.69 | $33.09 | $33.09 | 15,108 |
2023-03-14 | $32.82 | $33.17 | $32.82 | $33.04 | $33.04 | 25,798 |
2023-03-13 | $32.00 | $32.75 | $31.95 | $32.41 | $32.41 | 18,078 |
2023-03-10 | $32.63 | $32.68 | $32.14 | $32.21 | $32.21 | 15,211 |
2023-03-09 | $33.34 | $33.60 | $32.63 | $32.66 | $32.66 | 14,144 |
2023-03-08 | $33.20 | $33.41 | $33.11 | $33.33 | $33.33 | 19,439 |
2023-03-07 | $33.64 | $33.75 | $33.22 | $33.22 | $33.22 | 19,447 |
2023-03-06 | $33.66 | $34.04 | $33.66 | $33.72 | $33.72 | 19,995 |
2023-03-03 | $33.03 | $33.57 | $33.03 | $33.50 | $33.50 | 16,380 |
2023-03-02 | $32.37 | $32.88 | $32.37 | $32.81 | $32.81 | 19,802 |
2023-03-01 | $32.86 | $32.86 | $32.56 | $32.60 | $32.60 | 9,410 |
2023-02-28 | $32.86 | $33.13 | $32.86 | $32.89 | $32.89 | 13,453 |
2023-02-27 | $33.08 | $33.22 | $32.91 | $33.00 | $33.00 | 28,427 |
2023-02-24 | $32.71 | $32.84 | $32.56 | $32.74 | $32.74 | 17,740 |
2023-02-23 | $33.37 | $33.37 | $32.81 | $33.24 | $33.24 | 33,997 |
2023-02-22 | $33.02 | $33.28 | $32.94 | $32.94 | $32.94 | 18,146 |
2023-02-21 | $33.36 | $33.49 | $33.02 | $33.03 | $33.03 | 43,429 |
2023-02-17 | $33.82 | $33.82 | $33.51 | $33.76 | $33.76 | 24,822 |
2023-02-16 | $34.19 | $34.54 | $34.04 | $34.04 | $34.04 | 28,694 |
2023-02-15 | $34.27 | $34.61 | $34.19 | $34.60 | $34.60 | 15,683 |
2023-02-14 | $34.28 | $34.50 | $33.97 | $34.40 | $34.40 | 15,512 |
2023-02-13 | $33.94 | $34.27 | $33.85 | $34.23 | $34.23 | 12,983 |
2023-02-10 | $33.79 | $33.88 | $33.56 | $33.77 | $33.77 | 13,269 |
2023-02-09 | $34.77 | $34.77 | $33.85 | $33.97 | $33.97 | 16,989 |
2023-02-08 | $34.61 | $34.71 | $34.25 | $34.28 | $34.28 | 13,234 |
2023-02-07 | $34.08 | $34.81 | $34.08 | $34.81 | $34.81 | 23,253 |
2023-02-06 | $34.36 | $34.36 | $34.00 | $34.16 | $34.16 | 8,052 |
2023-02-03 | $34.30 | $34.97 | $34.29 | $34.45 | $34.45 | 29,595 |
2023-02-02 | $34.52 | $35.06 | $34.50 | $34.87 | $34.87 | 28,649 |
2023-02-01 | $33.30 | $34.00 | $33.11 | $33.82 | $33.82 | 42,137 |
2023-01-31 | $32.78 | $33.31 | $32.78 | $33.31 | $33.31 | 19,266 |
2023-01-30 | $33.05 | $33.25 | $32.76 | $32.76 | $32.76 | 34,314 |
2023-01-27 | $33.00 | $33.65 | $33.00 | $33.39 | $33.39 | 22,301 |
2023-01-26 | $32.84 | $33.09 | $32.67 | $33.09 | $33.09 | 23,001 |
2023-01-25 | $32.20 | $32.57 | $31.94 | $32.55 | $32.55 | 12,081 |
2023-01-24 | $32.46 | $32.74 | $32.46 | $32.65 | $32.65 | 14,588 |
2023-01-23 | $32.18 | $32.80 | $32.13 | $32.68 | $32.68 | 41,355 |
2023-01-20 | $31.55 | $32.16 | $31.50 | $32.10 | $32.10 | 19,543 |
2023-01-19 | $31.38 | $31.55 | $31.29 | $31.34 | $31.34 | 18,629 |
2023-01-18 | $32.27 | $32.35 | $31.60 | $31.61 | $31.61 | 26,719 |
2023-01-17 | $31.97 | $32.15 | $31.91 | $31.98 | $31.98 | 13,267 |
2023-01-13 | $31.56 | $32.01 | $31.44 | $31.94 | $31.94 | 17,757 |
2023-01-12 | $31.84 | $31.96 | $31.44 | $31.78 | $31.78 | 12,372 |
2023-01-11 | $31.32 | $31.72 | $31.30 | $31.61 | $31.61 | 15,767 |
2023-01-10 | $30.79 | $31.15 | $30.77 | $31.05 | $31.05 | 13,384 |
2023-01-09 | $30.95 | $31.41 | $30.89 | $30.89 | $30.89 | 33,736 |
2023-01-06 | $30.14 | $30.82 | $29.93 | $30.65 | $30.65 | 16,669 |
2023-01-05 | $30.22 | $30.29 | $29.98 | $29.98 | $29.98 | 21,623 |
2023-01-04 | $30.49 | $30.69 | $30.24 | $30.43 | $30.43 | 18,258 |
2023-01-03 | $30.71 | $30.71 | $30.12 | $30.31 | $30.31 | 18,056 |
2022-12-30 | $30.23 | $30.45 | $30.16 | $30.45 | $30.45 | 22,428 |
2022-12-29 | $30.11 | $30.63 | $30.11 | $30.51 | $30.51 | 38,561 |
2022-12-28 | $30.14 | $30.40 | $29.82 | $29.82 | $29.82 | 39,730 |
2022-12-27 | $30.55 | $30.55 | $30.19 | $30.20 | $30.20 | 32,707 |
2022-12-23 | $30.27 | $30.59 | $30.19 | $30.52 | $30.52 | 30,116 |
2022-12-22 | $30.73 | $30.74 | $30.11 | $30.44 | $30.44 | 22,698 |
2022-12-21 | $30.77 | $31.19 | $30.77 | $31.04 | $31.04 | 32,451 |
2022-12-20 | $30.47 | $30.74 | $30.44 | $30.59 | $30.59 | 36,670 |
2022-12-19 | $31.00 | $31.00 | $30.51 | $30.62 | $30.62 | 28,046 |
2022-12-16 | $31.30 | $31.42 | $30.92 | $31.03 | $31.03 | 21,074 |
2022-12-15 | $31.92 | $32.03 | $31.33 | $31.40 | $31.40 | 21,183 |
2022-12-14 | $32.52 | $32.96 | $32.32 | $32.40 | $32.40 | 20,531 |
2022-12-13 | $33.41 | $33.56 | $32.50 | $32.66 | $32.58 | 16,758 |
2022-12-12 | $32.00 | $32.35 | $32.00 | $32.34 | $32.26 | 25,636 |
2022-12-09 | $32.07 | $32.36 | $32.00 | $32.00 | $31.92 | 11,550 |
2022-12-08 | $32.07 | $32.20 | $31.84 | $32.07 | $31.99 | 37,882 |
2022-12-07 | $31.97 | $32.13 | $31.80 | $31.82 | $31.74 | 28,922 |
2022-12-06 | $32.56 | $32.57 | $31.84 | $31.98 | $31.90 | 28,494 |
2022-12-05 | $33.06 | $33.09 | $32.47 | $32.60 | $32.52 | 19,154 |
2022-12-02 | $32.90 | $33.24 | $32.76 | $33.20 | $33.12 | 27,171 |
2022-12-01 | $33.31 | $33.44 | $33.22 | $33.31 | $33.22 | 8,143 |
2022-11-30 | $31.94 | $33.23 | $31.89 | $33.22 | $33.14 | 32,225 |
2022-11-29 | $32.26 | $32.26 | $31.87 | $32.01 | $31.93 | 14,245 |
2022-11-28 | $32.38 | $32.65 | $32.16 | $32.17 | $32.09 | 14,780 |
2022-11-25 | $32.66 | $32.82 | $32.66 | $32.68 | $32.68 | 3,239 |
2022-11-23 | $32.47 | $32.87 | $32.47 | $32.75 | $32.75 | 26,275 |
2022-11-22 | $32.11 | $32.46 | $31.93 | $32.44 | $32.44 | 31,337 |
2022-11-21 | $32.35 | $32.35 | $32.04 | $32.15 | $32.15 | 54,579 |
2022-11-18 | $32.65 | $32.65 | $32.13 | $32.33 | $32.33 | 10,649 |
2022-11-17 | $32.08 | $32.46 | $32.08 | $32.35 | $32.35 | 17,980 |
2022-11-16 | $32.57 | $32.72 | $32.43 | $32.59 | $32.59 | 17,748 |
2022-11-15 | $33.12 | $33.26 | $32.60 | $32.85 | $32.85 | 12,812 |
2022-11-14 | $32.58 | $32.79 | $32.37 | $32.47 | $32.47 | 13,713 |
2022-11-11 | $32.23 | $32.84 | $32.12 | $32.68 | $32.68 | 17,435 |
2022-11-10 | $31.35 | $32.20 | $31.35 | $32.20 | $32.20 | 26,062 |
2022-11-09 | $30.71 | $30.71 | $30.03 | $30.03 | $30.03 | 52,345 |
2022-11-08 | $30.91 | $31.19 | $30.62 | $30.95 | $30.95 | 21,771 |
2022-11-07 | $30.54 | $30.75 | $30.26 | $30.67 | $30.67 | 18,170 |
2022-11-04 | $30.62 | $30.62 | $29.82 | $30.45 | $30.45 | 16,407 |
2022-11-03 | $30.27 | $30.40 | $30.00 | $30.00 | $30.00 | 27,444 |
2022-11-02 | $31.61 | $31.87 | $30.66 | $30.66 | $30.66 | 26,641 |
2022-11-01 | $32.32 | $32.35 | $31.57 | $31.60 | $31.60 | 128,782 |
2022-10-31 | $32.05 | $32.15 | $31.85 | $32.02 | $32.02 | 16,045 |
2022-10-28 | $31.32 | $32.37 | $31.32 | $32.36 | $32.36 | 34,836 |
2022-10-27 | $31.89 | $31.90 | $31.43 | $31.48 | $31.48 | 32,688 |
2022-10-26 | $31.88 | $32.51 | $31.85 | $31.90 | $31.90 | 13,446 |
2022-10-25 | $32.00 | $32.65 | $32.00 | $32.59 | $32.59 | 152,254 |
2022-10-24 | $31.68 | $32.14 | $31.35 | $31.99 | $31.99 | 21,902 |
2022-10-21 | $30.78 | $31.70 | $30.74 | $31.63 | $31.63 | 22,148 |
2022-10-20 | $31.08 | $31.56 | $30.81 | $30.96 | $30.96 | 17,983 |
2022-10-19 | $31.19 | $31.44 | $31.00 | $31.19 | $31.19 | 24,249 |
2022-10-18 | $31.84 | $31.84 | $31.08 | $31.32 | $31.32 | 10,807 |
2022-10-17 | $30.59 | $31.09 | $30.59 | $31.02 | $31.02 | 27,676 |
2022-10-14 | $31.08 | $31.10 | $30.06 | $30.06 | $30.06 | 6,749 |
2022-10-13 | $29.30 | $30.89 | $29.30 | $30.82 | $30.82 | 171,229 |
2022-10-12 | $30.15 | $30.33 | $30.11 | $30.11 | $30.11 | 7,836 |
2022-10-11 | $30.28 | $30.66 | $30.00 | $30.11 | $30.11 | 27,471 |
2022-10-10 | $30.83 | $30.83 | $30.35 | $30.48 | $30.48 | 22,903 |
2022-10-07 | $31.53 | $31.53 | $30.74 | $30.79 | $30.79 | 12,668 |
2022-10-06 | $32.06 | $32.40 | $31.97 | $32.00 | $32.00 | 14,028 |
2022-10-05 | $31.79 | $32.43 | $31.72 | $32.32 | $32.32 | 11,998 |
2022-10-04 | $32.01 | $32.36 | $31.95 | $32.36 | $32.36 | 18,692 |
2022-10-03 | $30.84 | $31.46 | $30.74 | $31.23 | $31.23 | 29,694 |
2022-09-30 | $31.10 | $31.50 | $30.72 | $30.72 | $30.72 | 19,991 |
2022-09-29 | $31.57 | $31.57 | $30.91 | $31.30 | $31.30 | 19,651 |
2022-09-28 | $31.38 | $32.17 | $31.26 | $31.96 | $31.96 | 31,100 |
2022-09-27 | $31.78 | $32.02 | $31.22 | $31.38 | $31.38 | 19,076 |
2022-09-26 | $31.53 | $32.00 | $31.39 | $31.45 | $31.45 | 24,469 |
2022-09-23 | $31.74 | $31.86 | $31.24 | $31.57 | $31.57 | 33,711 |
2022-09-22 | $32.32 | $32.33 | $32.00 | $32.09 | $32.09 | 54,723 |
2022-09-21 | $33.14 | $33.40 | $32.40 | $32.40 | $32.40 | 33,504 |
2022-09-20 | $33.09 | $33.29 | $32.85 | $33.00 | $33.00 | 17,306 |
2022-09-19 | $32.90 | $33.35 | $32.78 | $33.35 | $33.35 | 16,891 |
2022-09-16 | $32.99 | $33.10 | $32.73 | $33.08 | $33.08 | 16,761 |
2022-09-15 | $33.71 | $33.88 | $33.25 | $33.35 | $33.35 | 35,885 |
2022-09-14 | $33.78 | $33.92 | $33.54 | $33.89 | $33.89 | 13,139 |
2022-09-13 | $34.51 | $34.51 | $33.53 | $33.56 | $33.56 | 33,145 |
2022-09-12 | $35.11 | $35.42 | $35.11 | $35.32 | $35.32 | 17,472 |
2022-09-09 | $34.58 | $35.02 | $34.58 | $34.99 | $34.99 | 10,678 |
2022-09-08 | $33.86 | $34.43 | $33.86 | $34.25 | $34.25 | 17,718 |
2022-09-07 | $33.43 | $34.22 | $33.43 | $34.10 | $34.10 | 20,149 |
2022-09-06 | $33.68 | $33.70 | $33.28 | $33.40 | $33.40 | 28,389 |
2022-09-02 | $34.37 | $34.53 | $33.54 | $33.58 | $33.58 | 30,679 |
2022-09-01 | $33.72 | $34.04 | $33.43 | $34.04 | $34.04 | 41,480 |
2022-08-31 | $34.52 | $34.67 | $34.00 | $34.00 | $34.00 | 16,031 |
2022-08-30 | $34.80 | $34.80 | $34.02 | $34.21 | $34.21 | 18,470 |
2022-08-29 | $34.66 | $34.84 | $34.48 | $34.65 | $34.65 | 23,961 |
2022-08-26 | $36.25 | $36.30 | $34.90 | $35.06 | $35.06 | 33,913 |
2022-08-25 | $36.00 | $36.23 | $35.86 | $36.23 | $36.23 | 9,911 |
2022-08-24 | $35.56 | $35.91 | $35.56 | $35.82 | $35.82 | 14,563 |
2022-08-23 | $35.64 | $35.85 | $35.55 | $35.63 | $35.63 | 13,562 |
2022-08-22 | $36.19 | $36.19 | $35.71 | $35.84 | $35.84 | 50,050 |
2022-08-19 | $37.09 | $37.09 | $36.66 | $36.70 | $36.70 | 13,212 |
2022-08-18 | $37.34 | $37.44 | $37.09 | $37.31 | $37.31 | 24,990 |
2022-08-17 | $37.23 | $37.67 | $37.20 | $37.39 | $37.39 | 16,778 |
2022-08-16 | $37.63 | $37.92 | $37.38 | $37.67 | $37.67 | 26,617 |
2022-08-15 | $37.24 | $37.72 | $37.24 | $37.63 | $37.63 | 19,107 |
2022-08-12 | $36.93 | $37.35 | $36.90 | $37.33 | $37.33 | 23,367 |
2022-08-11 | $37.23 | $37.41 | $36.69 | $36.72 | $36.72 | 31,842 |
2022-08-10 | $36.73 | $36.94 | $36.57 | $36.89 | $36.89 | 29,322 |
2022-08-09 | $36.15 | $36.15 | $35.86 | $35.98 | $35.98 | 14,436 |
2022-08-08 | $36.44 | $36.86 | $36.16 | $36.21 | $36.21 | 16,816 |
2022-08-05 | $36.14 | $36.55 | $36.14 | $36.38 | $36.38 | 22,204 |
2022-08-04 | $36.51 | $36.67 | $36.30 | $36.57 | $36.57 | 30,576 |
2022-08-03 | $35.76 | $36.55 | $35.76 | $36.36 | $36.36 | 26,252 |
2022-08-02 | $35.47 | $36.02 | $35.34 | $35.51 | $35.51 | 23,941 |
2022-08-01 | $35.68 | $36.00 | $35.50 | $35.66 | $35.66 | 39,148 |
2022-07-29 | $35.29 | $35.90 | $35.29 | $35.79 | $35.79 | 18,953 |
2022-07-28 | $34.51 | $35.04 | $34.26 | $34.97 | $34.97 | 34,519 |
2022-07-27 | $33.90 | $34.72 | $33.90 | $34.58 | $34.58 | 18,371 |
2022-07-26 | $33.71 | $33.72 | $33.28 | $33.33 | $33.33 | 23,212 |
2022-07-25 | $34.15 | $34.23 | $33.87 | $34.00 | $34.00 | 10,411 |
2022-07-22 | $34.67 | $34.70 | $34.00 | $34.17 | $34.17 | 24,195 |
2022-07-21 | $34.19 | $34.69 | $33.99 | $34.69 | $34.69 | 19,898 |
2022-07-20 | $33.80 | $34.36 | $33.75 | $34.18 | $34.18 | 29,791 |
2022-07-19 | $33.28 | $33.77 | $33.12 | $33.77 | $33.77 | 24,804 |
2022-07-18 | $33.39 | $33.54 | $32.71 | $32.81 | $32.81 | 13,679 |
2022-07-15 | $32.83 | $33.14 | $32.80 | $33.12 | $33.12 | 14,474 |
2022-07-14 | $32.25 | $32.59 | $31.92 | $32.51 | $32.51 | 12,298 |
2022-07-13 | $32.00 | $32.66 | $31.95 | $32.48 | $32.48 | 12,544 |
2022-07-12 | $32.98 | $33.26 | $32.44 | $32.58 | $32.58 | 17,215 |
2022-07-11 | $33.38 | $33.38 | $32.92 | $32.95 | $32.95 | 16,934 |
2022-07-08 | $33.32 | $33.73 | $33.27 | $33.57 | $33.57 | 32,088 |
2022-07-07 | $33.11 | $33.59 | $33.11 | $33.55 | $33.55 | 14,463 |
2022-07-06 | $32.80 | $33.04 | $32.66 | $32.85 | $32.85 | 15,213 |
2022-07-05 | $31.88 | $32.73 | $31.64 | $32.73 | $32.73 | 18,336 |
2022-07-01 | $31.80 | $32.24 | $31.65 | $32.17 | $32.17 | 17,853 |
2022-06-30 | $31.90 | $32.16 | $31.41 | $31.86 | $31.86 | 18,285 |
2022-06-29 | $32.29 | $32.54 | $32.13 | $32.30 | $32.30 | 20,405 |
2022-06-28 | $33.36 | $33.66 | $32.30 | $32.31 | $32.31 | 27,186 |
2022-06-27 | $33.65 | $33.65 | $33.25 | $33.32 | $33.32 | 16,319 |
2022-06-24 | $32.70 | $33.61 | $32.70 | $33.47 | $33.47 | 34,056 |
2022-06-23 | $32.25 | $32.43 | $31.98 | $32.39 | $32.39 | 16,843 |
2022-06-22 | $31.50 | $32.36 | $31.50 | $31.87 | $31.87 | 28,327 |
2022-06-21 | $31.54 | $32.11 | $31.54 | $31.96 | $31.96 | 34,240 |
2022-06-17 | $30.85 | $31.31 | $30.72 | $31.01 | $31.01 | 29,646 |
2022-06-16 | $31.24 | $31.24 | $30.56 | $30.80 | $30.80 | 45,944 |
2022-06-15 | $31.55 | $32.40 | $31.45 | $31.93 | $31.93 | 24,662 |
2022-06-14 | $31.34 | $31.50 | $31.00 | $31.16 | $31.16 | 26,850 |
2022-06-13 | $31.57 | $31.86 | $31.11 | $31.28 | $31.28 | 56,544 |
2022-06-10 | $33.33 | $33.33 | $32.62 | $32.62 | $32.62 | 43,905 |
2022-06-09 | $34.57 | $34.87 | $33.88 | $33.93 | $33.93 | 22,301 |
2022-06-08 | $34.96 | $35.16 | $34.71 | $34.71 | $34.71 | 13,020 |
2022-06-07 | $34.27 | $35.04 | $34.27 | $34.96 | $34.96 | 13,480 |
2022-06-06 | $34.99 | $35.32 | $34.61 | $34.67 | $34.67 | 27,831 |
2022-06-03 | $34.81 | $34.95 | $34.50 | $34.53 | $34.53 | 26,168 |
2022-06-02 | $34.37 | $35.50 | $34.21 | $35.50 | $35.50 | 135,412 |
2022-06-01 | $35.00 | $35.23 | $34.41 | $34.49 | $34.49 | 23,661 |
2022-05-31 | $34.80 | $35.07 | $34.38 | $34.69 | $34.69 | 36,134 |
2022-05-27 | $34.02 | $34.80 | $34.02 | $34.80 | $34.80 | 63,436 |
2022-05-26 | $32.89 | $33.92 | $32.89 | $33.72 | $33.72 | 22,488 |
2022-05-25 | $32.33 | $33.09 | $32.33 | $32.89 | $32.89 | 83,749 |
2022-05-24 | $32.70 | $32.70 | $32.03 | $32.64 | $32.64 | 37,716 |
2022-05-23 | $32.74 | $33.25 | $32.52 | $33.18 | $33.18 | 32,475 |
2022-05-20 | $33.13 | $33.13 | $31.71 | $32.54 | $32.54 | 92,144 |
2022-05-19 | $32.49 | $33.14 | $32.41 | $32.62 | $32.62 | 60,970 |
2022-05-18 | $33.77 | $33.93 | $32.66 | $32.78 | $32.78 | 40,087 |
2022-05-17 | $34.12 | $34.34 | $33.70 | $34.26 | $34.26 | 81,969 |
2022-05-16 | $33.78 | $33.92 | $33.48 | $33.56 | $33.56 | 77,412 |
2022-05-13 | $33.41 | $34.09 | $33.41 | $33.84 | $33.84 | 23,025 |
2022-05-12 | $32.48 | $33.33 | $32.17 | $32.93 | $32.93 | 55,639 |
2022-05-11 | $33.72 | $34.21 | $32.96 | $33.00 | $33.00 | 42,372 |
2022-05-10 | $34.33 | $34.50 | $33.55 | $33.89 | $33.89 | 32,480 |
2022-05-09 | $34.43 | $34.51 | $33.53 | $33.62 | $33.62 | 103,982 |
2022-05-06 | $35.18 | $35.53 | $34.51 | $35.00 | $35.00 | 34,031 |
2022-05-05 | $36.67 | $36.67 | $35.01 | $35.35 | $35.35 | 35,711 |
2022-05-04 | $36.09 | $37.24 | $35.60 | $37.11 | $37.11 | 20,759 |
2022-05-03 | $35.97 | $36.28 | $35.86 | $36.13 | $36.13 | 29,324 |
2022-05-02 | $35.52 | $36.05 | $35.17 | $36.01 | $36.01 | 40,151 |
2022-04-29 | $36.68 | $37.06 | $35.55 | $35.71 | $35.71 | 42,640 |
2022-04-28 | $36.60 | $37.42 | $36.29 | $37.19 | $37.19 | 32,134 |
2022-04-27 | $36.10 | $36.58 | $35.95 | $35.97 | $35.97 | 22,157 |
2022-04-26 | $37.10 | $37.10 | $36.00 | $36.00 | $36.00 | 49,512 |
2022-04-25 | $36.60 | $37.44 | $36.57 | $37.33 | $37.33 | 41,018 |
2022-04-22 | $37.99 | $38.00 | $36.80 | $36.87 | $36.87 | 30,724 |
2022-04-21 | $39.07 | $39.41 | $37.88 | $38.00 | $38.00 | 27,846 |
2022-04-20 | $39.22 | $39.22 | $38.61 | $38.61 | $38.61 | 20,672 |
2022-04-19 | $38.30 | $39.18 | $38.25 | $39.12 | $39.12 | 29,482 |
2022-04-18 | $38.22 | $38.60 | $38.08 | $38.33 | $38.33 | 67,020 |
2022-04-14 | $39.20 | $39.20 | $38.44 | $38.52 | $38.52 | 18,210 |
2022-04-13 | $38.50 | $39.28 | $38.50 | $39.15 | $39.15 | 20,646 |
2022-04-12 | $39.15 | $39.34 | $38.44 | $38.58 | $38.58 | 54,741 |
2022-04-11 | $39.12 | $39.18 | $38.67 | $38.71 | $38.71 | 56,826 |
2022-04-08 | $39.97 | $40.04 | $39.55 | $39.55 | $39.55 | 30,994 |
2022-04-07 | $39.81 | $40.22 | $39.48 | $39.97 | $39.97 | 44,086 |
2022-04-06 | $40.32 | $40.37 | $39.70 | $39.99 | $39.99 | 77,130 |
2022-04-05 | $41.53 | $41.54 | $40.72 | $40.90 | $40.90 | 28,637 |
2022-04-04 | $41.00 | $41.67 | $40.83 | $41.67 | $41.67 | 39,348 |
2022-04-01 | $40.94 | $41.03 | $40.61 | $40.84 | $40.84 | 21,965 |
2022-03-31 | $41.60 | $41.60 | $40.86 | $40.88 | $40.88 | 25,969 |
2022-03-30 | $41.68 | $41.79 | $41.28 | $41.51 | $41.51 | 32,834 |
2022-03-29 | $41.69 | $41.91 | $41.40 | $41.87 | $41.87 | 38,422 |
2022-03-28 | $40.65 | $41.23 | $40.59 | $41.23 | $41.23 | 17,903 |
2022-03-25 | $40.67 | $40.77 | $40.13 | $40.63 | $40.63 | 31,041 |
2022-03-24 | $40.13 | $40.57 | $39.88 | $40.49 | $40.49 | 23,894 |
2022-03-23 | $40.07 | $40.30 | $39.79 | $39.79 | $39.79 | 25,884 |
2022-03-22 | $39.61 | $40.42 | $39.61 | $40.22 | $40.22 | 45,463 |
2022-03-21 | $39.56 | $39.81 | $39.14 | $39.64 | $39.64 | 25,630 |
2022-03-18 | $38.81 | $39.78 | $38.74 | $39.78 | $39.78 | 21,458 |
2022-03-17 | $38.21 | $38.96 | $38.15 | $38.96 | $38.96 | 40,129 |
2022-03-16 | $37.50 | $38.29 | $37.22 | $38.26 | $38.26 | 62,648 |
2022-03-15 | $36.34 | $37.22 | $36.34 | $37.08 | $37.08 | 32,694 |
2022-03-14 | $36.67 | $36.91 | $36.05 | $36.10 | $36.10 | 46,622 |
2022-03-11 | $37.55 | $37.55 | $36.63 | $36.65 | $36.65 | 29,431 |
2022-03-10 | $37.14 | $37.45 | $36.89 | $37.30 | $37.30 | 35,334 |
2022-03-09 | $37.20 | $37.67 | $36.94 | $37.50 | $37.50 | 92,280 |
2022-03-08 | $36.44 | $37.31 | $35.91 | $36.21 | $36.21 | 48,876 |
2022-03-07 | $37.81 | $37.89 | $36.55 | $36.60 | $36.60 | 41,391 |
2022-03-04 | $38.17 | $38.17 | $37.58 | $37.97 | $37.97 | 86,263 |
2022-03-03 | $39.06 | $39.10 | $38.24 | $38.45 | $38.45 | 33,865 |
2022-03-02 | $38.40 | $39.02 | $38.24 | $38.82 | $38.82 | 24,868 |
2022-03-01 | $38.85 | $38.93 | $38.20 | $38.30 | $38.30 | 32,953 |
2022-02-28 | $38.44 | $38.98 | $38.29 | $38.90 | $38.90 | 38,384 |
2022-02-25 | $38.38 | $38.80 | $37.87 | $38.80 | $38.80 | 30,517 |
2022-02-24 | $35.81 | $38.14 | $35.53 | $38.06 | $38.06 | 121,663 |
2022-02-23 | $38.20 | $38.33 | $36.95 | $36.95 | $36.95 | 51,277 |
2022-02-22 | $38.10 | $38.50 | $37.65 | $37.87 | $37.87 | 58,196 |
2022-02-18 | $39.05 | $39.10 | $38.24 | $38.49 | $38.49 | 42,843 |
2022-02-17 | $39.80 | $39.80 | $38.89 | $38.94 | $38.94 | 36,997 |
2022-02-16 | $39.88 | $40.09 | $39.52 | $40.09 | $40.09 | 27,562 |
2022-02-15 | $39.71 | $39.98 | $39.63 | $39.97 | $39.97 | 37,893 |
2022-02-14 | $39.00 | $39.52 | $38.86 | $39.12 | $39.12 | 35,554 |
2022-02-11 | $40.45 | $40.51 | $39.08 | $39.24 | $39.24 | 41,363 |
2022-02-10 | $40.59 | $41.10 | $40.16 | $40.31 | $40.31 | 46,624 |
2022-02-09 | $40.93 | $41.16 | $40.83 | $41.06 | $41.06 | 41,047 |
2022-02-08 | $40.00 | $40.48 | $39.80 | $40.48 | $40.48 | 22,950 |
2022-02-07 | $40.52 | $40.57 | $39.93 | $40.06 | $40.06 | 26,281 |
2022-02-04 | $39.98 | $40.69 | $39.66 | $40.29 | $40.29 | 30,512 |
2022-02-03 | $40.32 | $40.53 | $39.65 | $39.68 | $39.68 | 48,535 |
2022-02-02 | $41.49 | $41.49 | $40.81 | $41.30 | $41.30 | 47,701 |
2022-02-01 | $40.92 | $41.00 | $40.42 | $41.00 | $41.00 | 69,598 |
2022-01-31 | $39.73 | $40.68 | $39.53 | $40.68 | $40.68 | 51,733 |
2022-01-28 | $38.50 | $39.63 | $38.11 | $39.62 | $39.62 | 51,315 |
2022-01-27 | $39.06 | $39.27 | $38.18 | $38.30 | $38.30 | 34,862 |
2022-01-26 | $39.24 | $39.65 | $38.07 | $38.40 | $38.40 | 89,763 |
2022-01-25 | $38.62 | $38.96 | $38.00 | $38.36 | $38.36 | 70,426 |
2022-01-24 | $38.18 | $39.21 | $37.11 | $39.05 | $39.05 | 196,439 |
2022-01-21 | $39.87 | $40.19 | $39.08 | $39.08 | $39.08 | 228,138 |
2022-01-20 | $40.86 | $41.46 | $40.08 | $40.15 | $40.15 | 73,440 |
2022-01-19 | $41.20 | $41.58 | $40.57 | $40.68 | $40.68 | 61,938 |
2022-01-18 | $41.40 | $41.52 | $41.03 | $41.06 | $41.06 | 84,930 |
2022-01-14 | $41.55 | $41.95 | $41.43 | $41.89 | $41.89 | 90,971 |
2022-01-13 | $43.05 | $43.09 | $41.75 | $41.83 | $41.83 | 65,781 |
2022-01-12 | $42.95 | $43.13 | $42.67 | $42.84 | $42.84 | 62,890 |
2022-01-11 | $42.17 | $42.70 | $41.87 | $42.70 | $42.70 | 47,793 |
2022-01-10 | $41.70 | $42.22 | $40.95 | $42.22 | $42.22 | 113,990 |
2022-01-07 | $42.43 | $42.43 | $42.00 | $42.24 | $42.24 | 34,376 |
2022-01-06 | $42.40 | $42.94 | $42.25 | $42.53 | $42.53 | 52,762 |
2022-01-05 | $43.91 | $43.91 | $42.76 | $42.76 | $42.76 | 54,836 |
2022-01-04 | $44.60 | $44.63 | $43.77 | $44.07 | $44.07 | 55,497 |
2022-01-03 | $44.30 | $44.50 | $44.03 | $44.50 | $44.50 | 102,027 |
2021-12-31 | $44.42 | $44.42 | $44.06 | $44.15 | $44.15 | 36,699 |
2021-12-30 | $44.48 | $44.66 | $44.28 | $44.47 | $44.47 | 21,722 |
2021-12-29 | $44.63 | $44.63 | $44.30 | $44.45 | $44.45 | 32,918 |
2021-12-28 | $44.75 | $44.75 | $44.40 | $44.57 | $44.57 | 22,518 |
2021-12-27 | $44.10 | $44.66 | $44.10 | $44.66 | $44.66 | 97,796 |
2021-12-23 | $43.82 | $44.14 | $43.73 | $44.06 | $44.06 | 61,735 |
2021-12-22 | $43.21 | $43.77 | $43.21 | $43.77 | $43.77 | 34,742 |
2021-12-21 | $42.61 | $43.19 | $42.29 | $43.17 | $43.17 | 36,984 |
2021-12-20 | $42.12 | $42.35 | $41.99 | $42.22 | $42.22 | 45,809 |
2021-12-17 | $42.65 | $43.13 | $42.33 | $42.79 | $42.79 | 33,926 |
2021-12-16 | $44.10 | $44.15 | $42.81 | $43.05 | $43.05 | 40,831 |
2021-12-15 | $43.10 | $44.00 | $42.65 | $44.00 | $44.00 | 32,350 |
2021-12-14 | $43.07 | $43.47 | $42.71 | $43.22 | $43.12 | 47,032 |
2021-12-13 | $44.22 | $44.28 | $43.64 | $43.69 | $43.59 | 22,576 |
2021-12-10 | $44.12 | $44.19 | $43.77 | $44.19 | $44.09 | 36,552 |
2021-12-09 | $44.22 | $44.33 | $43.79 | $43.85 | $43.75 | 39,206 |
2021-12-08 | $43.95 | $44.30 | $43.82 | $44.27 | $44.17 | 57,770 |
2021-12-07 | $43.49 | $43.95 | $43.49 | $43.89 | $43.79 | 36,913 |
2021-12-06 | $42.46 | $42.83 | $41.98 | $42.64 | $42.54 | 66,256 |
2021-12-03 | $43.13 | $43.13 | $41.83 | $42.32 | $42.22 | 61,517 |
2021-12-02 | $42.52 | $43.13 | $42.38 | $42.97 | $42.87 | 31,774 |
2021-12-01 | $43.93 | $43.98 | $42.50 | $42.56 | $42.46 | 75,851 |
2021-11-30 | $43.74 | $44.11 | $43.25 | $43.31 | $43.21 | 41,452 |
2021-11-29 | $43.59 | $44.10 | $43.58 | $43.94 | $43.84 | 50,502 |
2021-11-26 | $43.52 | $43.68 | $43.07 | $43.30 | $43.20 | 35,006 |
2021-11-24 | $43.64 | $44.09 | $43.40 | $44.05 | $43.95 | 28,956 |
2021-11-23 | $44.00 | $44.09 | $43.40 | $43.84 | $43.74 | 43,502 |
2021-11-22 | $44.86 | $45.00 | $44.09 | $44.09 | $43.99 | 29,589 |
2021-11-19 | $44.62 | $44.79 | $44.55 | $44.66 | $44.56 | 32,933 |
2021-11-18 | $44.13 | $44.47 | $44.01 | $44.46 | $44.36 | 50,562 |
2021-11-17 | $44.08 | $44.19 | $43.90 | $44.00 | $43.90 | 24,264 |
2021-11-16 | $43.87 | $44.10 | $43.80 | $44.08 | $43.98 | 21,552 |
2021-11-15 | $43.99 | $43.99 | $43.61 | $43.77 | $43.67 | 28,799 |
2021-11-12 | $43.40 | $43.83 | $43.27 | $43.81 | $43.71 | 24,630 |
2021-11-11 | $43.51 | $43.54 | $43.18 | $43.18 | $43.08 | 32,395 |
2021-11-10 | $43.62 | $43.84 | $43.04 | $43.24 | $43.14 | 31,196 |
2021-11-09 | $44.17 | $44.22 | $43.70 | $43.82 | $43.72 | 35,719 |
2021-11-08 | $44.15 | $44.33 | $44.10 | $44.15 | $44.05 | 28,762 |
2021-11-05 | $44.28 | $44.40 | $44.00 | $44.12 | $44.02 | 25,580 |
2021-11-04 | $43.75 | $44.08 | $43.74 | $44.07 | $43.97 | 53,062 |
2021-11-03 | $43.32 | $43.63 | $43.12 | $43.63 | $43.53 | 25,416 |
2021-11-02 | $43.02 | $43.28 | $43.02 | $43.27 | $43.17 | 22,064 |
2021-11-01 | $43.39 | $43.39 | $42.89 | $43.09 | $42.99 | 36,627 |
2021-10-29 | $42.68 | $43.19 | $42.60 | $43.19 | $43.09 | 31,702 |
2021-10-28 | $42.82 | $42.99 | $42.66 | $42.99 | $42.89 | 32,653 |
2021-10-27 | $42.61 | $42.90 | $42.52 | $42.52 | $42.42 | 16,814 |
2021-10-26 | $42.58 | $42.83 | $42.43 | $42.51 | $42.41 | 24,380 |
2021-10-25 | $42.08 | $42.46 | $41.95 | $42.41 | $42.31 | 27,649 |
2021-10-22 | $42.22 | $42.24 | $41.81 | $42.04 | $41.94 | 38,562 |
2021-10-21 | $42.02 | $42.34 | $42.01 | $42.34 | $42.24 | 24,082 |
2021-10-20 | $42.22 | $42.25 | $41.90 | $42.09 | $41.99 | 27,126 |
2021-10-19 | $41.90 | $42.12 | $41.88 | $42.06 | $41.96 | 25,146 |
2021-10-18 | $41.31 | $41.84 | $41.20 | $41.84 | $41.74 | 20,800 |
2021-10-15 | $41.36 | $41.46 | $41.20 | $41.46 | $41.36 | 47,026 |
2021-10-14 | $40.74 | $41.10 | $40.74 | $41.10 | $41.00 | 21,640 |
2021-10-13 | $40.23 | $40.34 | $40.05 | $40.33 | $40.24 | 41,381 |
2021-10-12 | $40.38 | $40.38 | $40.03 | $40.11 | $40.02 | 22,862 |
2021-10-11 | $40.38 | $40.67 | $40.16 | $40.17 | $40.08 | 29,894 |
2021-10-08 | $40.81 | $40.81 | $40.37 | $40.38 | $40.29 | 19,202 |
2021-10-07 | $40.48 | $40.85 | $40.48 | $40.59 | $40.50 | 48,642 |
2021-10-06 | $39.51 | $40.24 | $39.46 | $40.24 | $40.15 | 34,620 |
2021-10-05 | $39.42 | $40.17 | $39.42 | $39.87 | $39.78 | 52,732 |
2021-10-04 | $40.02 | $40.21 | $39.10 | $39.37 | $39.28 | 65,183 |
2021-10-01 | $39.98 | $40.34 | $39.54 | $40.21 | $40.12 | 108,593 |
2021-09-30 | $40.35 | $40.41 | $39.83 | $39.87 | $39.78 | 47,799 |
2021-09-29 | $40.30 | $40.47 | $40.05 | $40.13 | $40.04 | 23,655 |
2021-09-28 | $41.09 | $41.09 | $40.10 | $40.20 | $40.11 | 58,086 |
2021-09-27 | $41.40 | $41.40 | $41.12 | $41.28 | $41.18 | 30,701 |
2021-09-24 | $41.30 | $41.64 | $41.30 | $41.57 | $41.47 | 18,472 |
2021-09-23 | $41.32 | $41.61 | $41.23 | $41.49 | $41.39 | 25,437 |
2021-09-22 | $40.91 | $41.20 | $40.75 | $41.09 | $40.99 | 43,225 |
2021-09-21 | $40.86 | $41.07 | $40.68 | $40.79 | $40.70 | 43,282 |
2021-09-20 | $40.88 | $41.01 | $40.20 | $40.65 | $40.56 | 119,039 |
2021-09-17 | $41.89 | $41.89 | $41.42 | $41.56 | $41.46 | 39,496 |
2021-09-16 | $41.76 | $42.00 | $41.60 | $41.92 | $41.82 | 19,018 |
2021-09-15 | $41.74 | $42.00 | $41.46 | $41.93 | $41.83 | 50,820 |
2021-09-14 | $41.95 | $41.98 | $41.58 | $41.67 | $41.57 | 29,101 |
2021-09-13 | $42.02 | $42.19 | $41.51 | $41.69 | $41.59 | 60,559 |
2021-09-10 | $42.32 | $42.45 | $41.73 | $41.74 | $41.64 | 36,450 |
2021-09-09 | $42.38 | $42.49 | $42.13 | $42.19 | $42.09 | 79,410 |
2021-09-08 | $42.47 | $42.47 | $42.10 | $42.34 | $42.24 | 37,875 |
2021-09-07 | $42.40 | $42.52 | $42.27 | $42.48 | $42.38 | 177,237 |
2021-09-03 | $42.23 | $42.38 | $42.06 | $42.35 | $42.25 | 30,224 |
2021-09-02 | $42.51 | $42.51 | $42.17 | $42.21 | $42.11 | 21,778 |
2021-09-01 | $42.40 | $42.48 | $42.27 | $42.31 | $42.21 | 40,561 |
2021-08-31 | $42.34 | $42.34 | $42.12 | $42.20 | $42.10 | 26,637 |
2021-08-30 | $41.82 | $42.34 | $41.82 | $42.24 | $42.14 | 58,222 |
2021-08-27 | $41.50 | $41.85 | $41.50 | $41.80 | $41.70 | 18,703 |
2021-08-26 | $41.61 | $41.74 | $41.48 | $41.49 | $41.39 | 42,803 |
2021-08-25 | $41.80 | $41.87 | $41.63 | $41.73 | $41.63 | 26,950 |
2021-08-24 | $41.61 | $41.79 | $41.61 | $41.66 | $41.56 | 41,665 |
2021-08-23 | $41.28 | $41.68 | $41.28 | $41.61 | $41.51 | 68,689 |
2021-08-20 | $40.83 | $41.12 | $40.74 | $41.11 | $41.01 | 25,348 |
2021-08-19 | $40.32 | $40.85 | $40.26 | $40.71 | $40.62 | 35,040 |
2021-08-18 | $40.92 | $40.98 | $40.55 | $40.56 | $40.47 | 19,747 |
2021-08-17 | $41.05 | $41.11 | $40.73 | $40.98 | $40.89 | 25,711 |
2021-08-16 | $41.15 | $41.33 | $40.69 | $41.33 | $41.23 | 30,535 |
2021-08-13 | $41.20 | $41.25 | $41.14 | $41.23 | $41.13 | 24,954 |
2021-08-12 | $40.94 | $41.15 | $40.78 | $41.14 | $41.04 | 24,066 |
2021-08-11 | $41.15 | $41.16 | $40.79 | $40.87 | $40.78 | 26,327 |
2021-08-10 | $41.27 | $41.27 | $40.89 | $40.96 | $40.87 | 19,654 |
2021-08-09 | $41.21 | $41.21 | $41.08 | $41.18 | $41.08 | 29,139 |
2021-08-06 | $41.21 | $41.21 | $40.99 | $41.14 | $41.04 | 31,700 |
2021-08-05 | $41.08 | $41.26 | $41.02 | $41.26 | $41.16 | 25,002 |
2021-08-04 | $40.96 | $41.03 | $40.77 | $40.96 | $40.86 | 30,577 |
2021-08-03 | $40.71 | $40.95 | $40.48 | $40.95 | $40.86 | 20,121 |
2021-08-02 | $41.01 | $41.01 | $40.65 | $40.72 | $40.63 | 27,120 |
2021-07-30 | $40.97 | $40.97 | $40.60 | $40.76 | $40.67 | 29,906 |
2021-07-29 | $41.15 | $41.29 | $41.15 | $41.16 | $41.06 | 42,052 |
2021-07-28 | $41.34 | $41.37 | $40.98 | $41.17 | $41.07 | 39,516 |
2021-07-27 | $41.60 | $41.60 | $40.75 | $41.22 | $41.12 | 30,924 |
2021-07-26 | $41.56 | $41.60 | $41.44 | $41.60 | $41.50 | 30,170 |
2021-07-23 | $41.38 | $41.60 | $41.14 | $41.58 | $41.48 | 33,544 |
2021-07-22 | $40.78 | $40.99 | $40.76 | $40.96 | $40.87 | 40,927 |
2021-07-21 | $40.47 | $40.67 | $40.43 | $40.67 | $40.58 | 31,145 |
2021-07-20 | $40.09 | $40.51 | $39.88 | $40.43 | $40.34 | 36,517 |
2021-07-19 | $39.97 | $40.00 | $39.57 | $39.84 | $39.75 | 63,011 |
2021-07-16 | $40.78 | $40.83 | $40.32 | $40.42 | $40.33 | 25,245 |
2021-07-15 | $40.80 | $40.80 | $40.42 | $40.61 | $40.52 | 50,952 |
2021-07-14 | $40.97 | $41.08 | $40.74 | $40.80 | $40.71 | 40,385 |
2021-07-13 | $40.75 | $41.06 | $40.68 | $40.74 | $40.65 | 40,997 |
2021-07-12 | $40.79 | $40.79 | $40.64 | $40.75 | $40.66 | 35,933 |
2021-07-09 | $40.37 | $40.61 | $40.33 | $40.60 | $40.51 | 29,912 |
2021-07-08 | $40.07 | $40.36 | $39.84 | $40.23 | $40.14 | 68,693 |
2021-07-07 | $40.51 | $40.92 | $40.32 | $40.55 | $40.46 | 58,807 |
2021-07-06 | $40.15 | $40.40 | $40.03 | $40.37 | $40.28 | 31,889 |
2021-07-02 | $39.91 | $40.17 | $39.89 | $40.15 | $40.06 | 35,200 |
2021-07-01 | $39.58 | $39.70 | $39.44 | $39.70 | $39.61 | 30,980 |
2021-06-30 | $39.63 | $39.64 | $39.52 | $39.58 | $39.49 | 41,202 |
2021-06-29 | $39.61 | $39.64 | $39.46 | $39.61 | $39.52 | 38,213 |
2021-06-28 | $39.38 | $39.54 | $39.34 | $39.54 | $39.45 | 23,727 |
2021-06-25 | $39.35 | $39.35 | $39.11 | $39.23 | $39.14 | 47,103 |
2021-06-24 | $39.26 | $39.32 | $39.11 | $39.14 | $39.05 | 29,704 |
2021-06-23 | $39.04 | $39.09 | $38.91 | $39.00 | $38.91 | 38,445 |
2021-06-22 | $38.71 | $39.01 | $38.61 | $38.99 | $38.90 | 27,902 |
2021-06-21 | $38.46 | $38.64 | $38.11 | $38.63 | $38.54 | 90,817 |
2021-06-18 | $38.47 | $38.48 | $38.27 | $38.33 | $38.24 | 44,125 |
2021-06-17 | $38.16 | $38.68 | $38.16 | $38.58 | $38.49 | 21,307 |
2021-06-16 | $38.43 | $38.45 | $37.85 | $38.19 | $38.10 | 23,681 |
2021-06-15 | $38.59 | $38.59 | $38.27 | $38.30 | $38.21 | 23,919 |
2021-06-14 | $38.16 | $38.50 | $38.14 | $38.50 | $38.41 | 31,486 |
2021-06-11 | $38.23 | $38.23 | $38.09 | $38.22 | $38.13 | 40,788 |
2021-06-10 | $37.81 | $38.14 | $37.81 | $38.14 | $38.05 | 26,600 |
2021-06-09 | $37.98 | $37.98 | $37.78 | $37.78 | $37.69 | 26,756 |
2021-06-08 | $37.78 | $37.95 | $37.61 | $37.81 | $37.72 | 24,841 |
2021-06-07 | $37.70 | $37.76 | $37.56 | $37.75 | $37.66 | 20,820 |
2021-06-04 | $37.22 | $37.64 | $37.20 | $37.61 | $37.52 | 19,585 |
2021-06-03 | $37.28 | $37.28 | $36.97 | $37.12 | $37.03 | 19,873 |
2021-06-02 | $37.44 | $37.53 | $37.28 | $37.40 | $37.31 | 22,326 |
2021-06-01 | $37.79 | $37.79 | $37.29 | $37.46 | $37.37 | 31,217 |
2021-05-28 | $37.68 | $37.74 | $37.51 | $37.57 | $37.48 | 24,254 |
2021-05-27 | $37.63 | $37.63 | $37.45 | $37.55 | $37.46 | 38,091 |
2021-05-26 | $37.38 | $37.60 | $37.38 | $37.53 | $37.44 | 31,373 |
2021-05-25 | $37.43 | $37.59 | $37.32 | $37.42 | $37.33 | 59,445 |
2021-05-24 | $36.98 | $37.47 | $36.98 | $37.36 | $37.27 | 45,810 |
2021-05-21 | $37.07 | $37.17 | $36.79 | $36.81 | $36.72 | 29,766 |
2021-05-20 | $36.63 | $37.05 | $36.63 | $36.93 | $36.84 | 49,832 |
2021-05-19 | $36.02 | $36.41 | $35.89 | $36.41 | $36.33 | 23,633 |
2021-05-18 | $36.75 | $36.84 | $36.42 | $36.47 | $36.39 | 29,600 |
2021-05-17 | $36.74 | $36.74 | $36.35 | $36.64 | $36.56 | 52,556 |
2021-05-14 | $36.50 | $36.85 | $36.40 | $36.82 | $36.73 | 25,810 |
2021-05-13 | $36.15 | $36.32 | $35.82 | $36.12 | $36.04 | 50,021 |
2021-05-12 | $36.21 | $36.34 | $35.71 | $35.83 | $35.75 | 48,014 |
2021-05-11 | $36.12 | $36.76 | $36.10 | $36.69 | $36.60 | 49,402 |
2021-05-10 | $37.55 | $37.55 | $36.86 | $36.89 | $36.80 | 37,625 |
2021-05-07 | $37.68 | $37.81 | $37.54 | $37.62 | $37.53 | 40,029 |
2021-05-06 | $37.17 | $37.33 | $36.82 | $37.33 | $37.24 | 36,995 |
2021-05-05 | $37.44 | $37.47 | $37.01 | $37.08 | $36.99 | 27,965 |
2021-05-04 | $37.64 | $37.64 | $36.90 | $37.23 | $37.14 | 41,796 |
2021-05-03 | $38.20 | $38.23 | $37.83 | $37.87 | $37.78 | 49,220 |
2021-04-30 | $38.05 | $38.16 | $37.94 | $37.96 | $37.87 | 53,469 |
2021-04-29 | $38.50 | $38.50 | $37.88 | $38.20 | $38.11 | 36,891 |
2021-04-28 | $38.07 | $38.27 | $38.05 | $38.08 | $37.99 | 65,033 |
2021-04-27 | $38.35 | $38.35 | $38.07 | $38.17 | $38.08 | 28,223 |
2021-04-26 | $38.23 | $38.29 | $38.02 | $38.24 | $38.15 | 58,427 |
2021-04-23 | $37.59 | $38.18 | $37.58 | $38.08 | $37.99 | 28,958 |
2021-04-22 | $38.01 | $38.09 | $37.49 | $37.53 | $37.44 | 57,837 |
2021-04-21 | $37.78 | $38.01 | $37.50 | $38.01 | $37.92 | 40,563 |
2021-04-20 | $37.99 | $38.03 | $37.55 | $37.69 | $37.60 | 44,654 |
2021-04-19 | $38.27 | $38.27 | $37.83 | $37.98 | $37.89 | 48,515 |
2021-04-16 | $38.37 | $38.37 | $38.08 | $38.29 | $38.20 | 48,679 |
2021-04-15 | $38.07 | $38.31 | $38.06 | $38.31 | $38.22 | 46,260 |
2021-04-14 | $38.20 | $38.20 | $37.69 | $37.73 | $37.64 | 52,226 |
2021-04-13 | $37.84 | $38.14 | $37.84 | $38.06 | $37.97 | 41,243 |
2021-04-12 | $37.78 | $37.78 | $37.51 | $37.70 | $37.61 | 37,558 |
2021-04-09 | $37.37 | $37.71 | $37.29 | $37.71 | $37.62 | 39,503 |
2021-04-08 | $37.25 | $37.37 | $37.13 | $37.36 | $37.27 | 30,664 |
2021-04-07 | $36.97 | $37.09 | $36.87 | $36.99 | $36.91 | 34,087 |
2021-04-06 | $36.82 | $37.02 | $36.72 | $36.88 | $36.79 | 28,523 |
2021-04-05 | $36.56 | $36.89 | $36.41 | $36.85 | $36.76 | 39,951 |
2021-04-01 | $35.90 | $36.14 | $35.90 | $36.14 | $36.06 | 45,721 |
2021-03-31 | $35.41 | $35.80 | $35.36 | $35.60 | $35.52 | 47,822 |
2021-03-30 | $35.28 | $35.28 | $34.91 | $35.07 | $34.99 | 51,352 |
2021-03-29 | $35.14 | $35.42 | $35.00 | $35.32 | $35.24 | 40,655 |
2021-03-26 | $34.87 | $35.34 | $34.75 | $35.22 | $35.14 | 50,298 |
2021-03-25 | $34.61 | $34.98 | $34.50 | $34.83 | $34.75 | 40,534 |
2021-03-24 | $35.71 | $35.71 | $34.95 | $34.95 | $34.87 | 38,756 |
2021-03-23 | $35.55 | $35.84 | $35.39 | $35.46 | $35.38 | 32,036 |
2021-03-22 | $35.26 | $35.68 | $35.26 | $35.52 | $35.44 | 24,055 |
2021-03-19 | $35.11 | $35.19 | $34.77 | $35.10 | $35.02 | 30,961 |
2021-03-18 | $35.40 | $35.53 | $34.93 | $35.05 | $34.97 | 46,080 |
2021-03-17 | $35.60 | $36.10 | $35.41 | $35.94 | $35.86 | 25,322 |
2021-03-16 | $36.00 | $36.21 | $35.72 | $35.88 | $35.80 | 55,713 |
2021-03-15 | $35.62 | $35.77 | $35.38 | $35.77 | $35.69 | 39,772 |
2021-03-12 | $35.49 | $35.51 | $35.11 | $35.50 | $35.42 | 28,081 |
2021-03-11 | $35.36 | $35.86 | $35.36 | $35.63 | $35.55 | 51,842 |
2021-03-10 | $35.48 | $35.50 | $34.93 | $35.00 | $34.92 | 60,972 |
2021-03-09 | $34.52 | $35.22 | $34.52 | $34.97 | $34.89 | 85,848 |
2021-03-08 | $34.51 | $34.85 | $33.95 | $33.95 | $33.87 | 87,413 |
2021-03-05 | $34.33 | $34.63 | $33.33 | $34.54 | $34.46 | 127,664 |
2021-03-04 | $34.51 | $34.90 | $33.64 | $34.09 | $34.01 | 143,291 |
2021-03-03 | $35.61 | $35.62 | $34.67 | $34.67 | $34.59 | 88,860 |
2021-03-02 | $36.22 | $36.22 | $35.59 | $35.60 | $35.52 | 51,795 |
2021-03-01 | $35.67 | $36.08 | $35.47 | $36.02 | $35.94 | 61,994 |
2021-02-26 | $35.18 | $35.55 | $34.78 | $35.19 | $35.11 | 48,080 |
2021-02-25 | $35.85 | $36.12 | $34.84 | $35.08 | $35.00 | 50,462 |
2021-02-24 | $35.81 | $36.12 | $35.31 | $36.12 | $36.03 | 67,927 |
2021-02-23 | $35.62 | $36.05 | $34.75 | $35.86 | $35.78 | 90,331 |
2021-02-22 | $36.42 | $36.43 | $35.95 | $35.95 | $35.87 | 83,020 |
2021-02-19 | $37.22 | $37.22 | $36.68 | $36.73 | $36.64 | 58,605 |
2021-02-18 | $36.94 | $37.08 | $36.60 | $37.00 | $36.92 | 33,510 |
2021-02-17 | $37.06 | $37.17 | $36.73 | $37.17 | $37.08 | 83,611 |
2021-02-16 | $37.57 | $37.57 | $37.15 | $37.28 | $37.19 | 102,137 |
2021-02-12 | $37.21 | $37.42 | $37.04 | $37.41 | $37.32 | 66,452 |
2021-02-11 | $37.17 | $37.38 | $37.00 | $37.20 | $37.11 | 48,158 |
2021-02-10 | $37.43 | $37.43 | $36.80 | $37.10 | $37.01 | 86,869 |
2021-02-09 | $37.14 | $37.27 | $37.01 | $37.16 | $37.07 | 56,245 |
2021-02-08 | $37.34 | $37.34 | $36.98 | $37.17 | $37.08 | 50,594 |
2021-02-05 | $37.04 | $37.08 | $36.82 | $37.00 | $36.91 | 68,207 |
2021-02-04 | $36.70 | $36.84 | $36.52 | $36.84 | $36.75 | 62,649 |
2021-02-03 | $36.80 | $36.80 | $36.41 | $36.50 | $36.42 | 53,567 |
2021-02-02 | $36.34 | $36.56 | $36.28 | $36.44 | $36.36 | 93,865 |
2021-02-01 | $35.29 | $35.92 | $35.17 | $35.87 | $35.79 | 67,017 |
2021-01-29 | $35.51 | $35.59 | $34.79 | $35.04 | $34.96 | 100,373 |
2021-01-28 | $35.56 | $36.29 | $35.53 | $35.75 | $35.67 | 51,248 |
2021-01-27 | $36.30 | $36.30 | $35.37 | $35.49 | $35.41 | 113,391 |
2021-01-26 | $36.67 | $36.68 | $36.39 | $36.44 | $36.36 | 53,101 |
2021-01-25 | $36.55 | $36.71 | $35.68 | $36.53 | $36.45 | 73,141 |
2021-01-22 | $36.08 | $36.33 | $36.05 | $36.26 | $36.17 | 68,039 |
2021-01-21 | $36.20 | $36.28 | $36.00 | $36.20 | $36.12 | 136,983 |
2021-01-20 | $35.52 | $36.05 | $35.33 | $35.98 | $35.90 | 85,264 |
2021-01-19 | $35.05 | $35.11 | $34.76 | $35.04 | $34.96 | 108,713 |
2021-01-15 | $34.79 | $34.98 | $34.58 | $34.69 | $34.61 | 60,239 |
2021-01-14 | $35.41 | $35.41 | $34.84 | $34.90 | $34.82 | 82,536 |
2021-01-13 | $35.16 | $35.36 | $35.04 | $35.24 | $35.16 | 50,456 |
2021-01-12 | $35.29 | $35.29 | $34.77 | $35.08 | $35.00 | 100,668 |
2021-01-11 | $35.39 | $35.44 | $35.08 | $35.20 | $35.12 | 105,453 |
2021-01-08 | $35.61 | $35.73 | $35.24 | $35.73 | $35.65 | 81,065 |
2021-01-07 | $34.69 | $35.37 | $34.69 | $35.31 | $35.23 | 81,217 |
2021-01-06 | $34.63 | $34.94 | $34.34 | $34.43 | $34.35 | 97,878 |
2021-01-05 | $34.64 | $34.98 | $34.57 | $34.86 | $34.78 | 67,035 |
2021-01-04 | $35.50 | $35.50 | $34.29 | $34.77 | $34.69 | 130,465 |
2020-12-31 | $35.31 | $35.36 | $35.00 | $35.32 | $35.24 | 59,756 |
2020-12-30 | $35.40 | $35.40 | $35.10 | $35.21 | $35.13 | 59,516 |
2020-12-29 | $35.56 | $35.56 | $35.11 | $35.20 | $35.12 | 57,315 |
2020-12-28 | $35.07 | $35.29 | $34.86 | $35.29 | $35.21 | 76,742 |
2020-12-24 | $34.77 | $34.84 | $34.67 | $34.72 | $34.64 | 43,995 |
2020-12-23 | $34.75 | $34.85 | $34.66 | $34.67 | $34.59 | 63,342 |
2020-12-22 | $34.85 | $34.89 | $34.53 | $34.78 | $34.70 | 59,004 |
2020-12-21 | $34.61 | $34.70 | $34.09 | $34.69 | $34.61 | 76,944 |
2020-12-18 | $34.95 | $34.95 | $34.42 | $34.70 | $34.61 | 87,095 |
2020-12-17 | $34.76 | $34.87 | $34.67 | $34.85 | $34.77 | 66,437 |
2020-12-16 | $34.29 | $34.59 | $34.29 | $34.53 | $34.45 | 48,618 |
2020-12-15 | $34.50 | $34.52 | $34.15 | $34.41 | $34.18 | 67,703 |
2020-12-14 | $34.36 | $34.43 | $34.02 | $34.10 | $33.88 | 77,420 |
2020-12-11 | $33.95 | $34.03 | $33.67 | $33.93 | $33.71 | 42,880 |
2020-12-10 | $33.76 | $34.11 | $33.65 | $34.00 | $33.78 | 59,672 |
2020-12-09 | $34.66 | $34.66 | $33.78 | $33.90 | $33.68 | 70,147 |
2020-12-08 | $34.21 | $34.59 | $34.17 | $34.59 | $34.36 | 57,493 |
2020-12-07 | $34.40 | $34.49 | $34.31 | $34.47 | $34.24 | 64,112 |
2020-12-04 | $34.18 | $34.34 | $34.14 | $34.34 | $34.11 | 67,674 |
2020-12-03 | $34.32 | $34.39 | $34.06 | $34.18 | $33.96 | 68,036 |
2020-12-02 | $33.94 | $34.32 | $33.79 | $34.23 | $34.00 | 53,251 |
2020-12-01 | $34.27 | $34.37 | $33.99 | $34.24 | $34.01 | 58,009 |
2020-11-30 | $33.90 | $33.90 | $33.42 | $33.88 | $33.66 | 40,663 |
2020-11-27 | $33.90 | $33.94 | $33.78 | $33.84 | $33.61 | 25,952 |
2020-11-25 | $33.45 | $33.72 | $33.45 | $33.72 | $33.50 | 60,188 |
2020-11-24 | $33.35 | $33.50 | $33.03 | $33.50 | $33.28 | 77,725 |
2020-11-23 | $33.04 | $33.23 | $32.77 | $33.03 | $32.81 | 43,033 |
2020-11-20 | $33.16 | $33.28 | $33.02 | $33.02 | $32.80 | 95,908 |
2020-11-19 | $33.25 | $33.32 | $32.97 | $33.20 | $32.98 | 66,433 |
2020-11-18 | $33.41 | $33.41 | $33.07 | $33.07 | $32.85 | 50,759 |
2020-11-17 | $33.47 | $33.48 | $33.19 | $33.39 | $33.17 | 62,970 |
2020-11-16 | $33.26 | $33.39 | $33.12 | $33.28 | $33.06 | 51,247 |
2020-11-13 | $33.17 | $33.17 | $32.79 | $33.12 | $32.90 | 50,504 |
2020-11-12 | $33.13 | $33.29 | $32.80 | $32.99 | $32.77 | 44,456 |
2020-11-11 | $32.89 | $33.15 | $32.77 | $33.12 | $32.90 | 37,484 |
2020-11-10 | $32.68 | $32.81 | $32.16 | $32.53 | $32.32 | 73,671 |
2020-11-09 | $34.64 | $34.65 | $33.08 | $33.11 | $32.89 | 154,560 |
2020-11-06 | $33.33 | $33.57 | $32.96 | $33.50 | $33.28 | 83,803 |
2020-11-05 | $33.49 | $33.58 | $33.25 | $33.50 | $33.28 | 91,455 |
2020-11-04 | $32.09 | $32.93 | $32.09 | $32.77 | $32.55 | 108,452 |
2020-11-03 | $31.16 | $31.57 | $30.94 | $31.33 | $31.12 | 48,125 |
2020-11-02 | $30.98 | $31.14 | $30.51 | $30.84 | $30.64 | 68,156 |
2020-10-30 | $31.16 | $31.36 | $30.39 | $30.76 | $30.56 | 148,509 |
2020-10-29 | $31.21 | $31.75 | $31.21 | $31.42 | $31.21 | 77,470 |
2020-10-28 | $31.61 | $31.70 | $30.96 | $31.01 | $30.81 | 149,721 |
2020-10-27 | $32.21 | $32.39 | $32.05 | $32.27 | $32.06 | 79,619 |
2020-10-26 | $32.42 | $32.63 | $31.70 | $32.00 | $31.79 | 108,305 |
2020-10-23 | $32.72 | $32.75 | $32.32 | $32.64 | $32.43 | 53,641 |
2020-10-22 | $32.53 | $32.75 | $32.14 | $32.53 | $32.32 | 42,946 |
2020-10-21 | $32.68 | $32.89 | $32.49 | $32.58 | $32.37 | 56,630 |
2020-10-20 | $32.68 | $32.91 | $32.40 | $32.52 | $32.31 | 34,981 |
2020-10-19 | $33.29 | $33.31 | $32.41 | $32.47 | $32.26 | 46,133 |
2020-10-16 | $33.42 | $33.50 | $33.01 | $33.01 | $32.79 | 55,588 |
2020-10-15 | $32.90 | $33.20 | $32.60 | $33.06 | $32.84 | 104,254 |
2020-10-14 | $33.74 | $33.74 | $33.12 | $33.39 | $33.17 | 91,477 |
2020-10-13 | $33.76 | $33.84 | $33.48 | $33.64 | $33.41 | 45,506 |
2020-10-12 | $33.32 | $33.91 | $33.11 | $33.62 | $33.40 | 76,531 |
2020-10-09 | $32.58 | $32.84 | $32.48 | $32.84 | $32.62 | 39,310 |
2020-10-08 | $32.51 | $32.51 | $32.20 | $32.37 | $32.16 | 21,180 |
2020-10-07 | $31.82 | $32.25 | $31.82 | $32.23 | $32.02 | 37,489 |
2020-10-06 | $32.21 | $32.21 | $31.54 | $31.60 | $31.39 | 53,236 |
2020-10-05 | $31.90 | $32.20 | $31.86 | $32.20 | $31.99 | 72,851 |
2020-10-02 | $31.49 | $32.02 | $31.41 | $31.60 | $31.39 | 68,682 |
2020-10-01 | $32.10 | $32.36 | $32.02 | $32.21 | $32.00 | 68,579 |
2020-09-30 | $31.62 | $32.20 | $31.61 | $31.89 | $31.68 | 39,989 |
2020-09-29 | $31.81 | $31.82 | $31.54 | $31.62 | $31.41 | 26,785 |
2020-09-28 | $31.86 | $31.86 | $31.49 | $31.66 | $31.45 | 62,739 |
2020-09-25 | $30.73 | $31.28 | $30.48 | $31.28 | $31.07 | 39,654 |
2020-09-24 | $30.23 | $30.83 | $30.06 | $30.54 | $30.34 | 38,728 |
2020-09-23 | $31.36 | $31.36 | $30.33 | $30.51 | $30.31 | 41,476 |
2020-09-22 | $31.09 | $31.38 | $30.69 | $31.38 | $31.17 | 53,338 |
2020-09-21 | $30.28 | $30.79 | $30.00 | $30.79 | $30.59 | 77,289 |
2020-09-18 | $31.40 | $31.40 | $30.39 | $30.75 | $30.55 | 101,656 |
2020-09-17 | $31.12 | $31.38 | $30.82 | $31.17 | $30.96 | 78,940 |
2020-09-16 | $32.23 | $32.23 | $31.62 | $31.64 | $31.43 | 47,495 |
2020-09-15 | $32.16 | $32.28 | $31.87 | $32.10 | $31.89 | 53,965 |
2020-09-14 | $31.49 | $31.93 | $31.47 | $31.70 | $31.49 | 100,439 |
2020-09-11 | $31.76 | $31.76 | $30.84 | $31.22 | $31.01 | 58,889 |
2020-09-10 | $32.34 | $32.45 | $31.30 | $31.49 | $31.28 | 94,546 |
2020-09-09 | $31.79 | $32.27 | $31.53 | $31.91 | $31.70 | 78,093 |
2020-09-08 | $31.47 | $31.91 | $31.14 | $31.14 | $30.94 | 152,533 |
2020-09-04 | $32.58 | $33.05 | $31.07 | $32.52 | $32.30 | 329,535 |
2020-09-03 | $34.26 | $34.26 | $32.55 | $32.96 | $32.74 | 247,155 |
2020-09-02 | $34.62 | $34.62 | $33.90 | $34.62 | $34.39 | 130,484 |
2020-09-01 | $34.03 | $34.20 | $33.83 | $34.16 | $33.94 | 82,782 |
2020-08-31 | $33.61 | $33.89 | $33.55 | $33.66 | $33.44 | 128,910 |
2020-08-28 | $33.49 | $33.54 | $33.34 | $33.51 | $33.29 | 61,057 |
2020-08-27 | $33.61 | $33.63 | $33.11 | $33.27 | $33.05 | 126,976 |
2020-08-26 | $32.84 | $33.47 | $32.80 | $33.35 | $33.13 | 122,639 |
2020-08-25 | $32.40 | $32.62 | $32.26 | $32.60 | $32.39 | 89,031 |
2020-08-24 | $32.56 | $32.63 | $32.07 | $32.37 | $32.16 | 73,005 |
2020-08-21 | $31.98 | $32.20 | $31.83 | $32.10 | $31.89 | 78,952 |
2020-08-20 | $31.50 | $31.99 | $31.37 | $31.91 | $31.70 | 58,488 |
2020-08-19 | $31.90 | $31.90 | $31.48 | $31.57 | $31.36 | 68,437 |
2020-08-18 | $31.48 | $31.74 | $31.35 | $31.72 | $31.51 | 46,481 |
2020-08-17 | $31.29 | $31.40 | $31.26 | $31.35 | $31.14 | 34,512 |
2020-08-14 | $31.23 | $31.24 | $30.99 | $31.04 | $30.84 | 47,853 |
2020-08-13 | $31.11 | $31.35 | $31.06 | $31.15 | $30.95 | 34,920 |
2020-08-12 | $30.53 | $31.10 | $30.53 | $31.07 | $30.87 | 44,228 |
2020-08-11 | $30.79 | $30.92 | $30.34 | $30.43 | $30.23 | 50,480 |
2020-08-10 | $31.09 | $31.09 | $30.60 | $30.84 | $30.64 | 47,435 |
2020-08-07 | $31.23 | $31.30 | $30.74 | $30.97 | $30.77 | 62,442 |
2020-08-06 | $30.90 | $31.29 | $30.78 | $31.20 | $30.99 | 72,073 |
2020-08-05 | $30.78 | $30.86 | $30.60 | $30.80 | $30.60 | 41,576 |
2020-08-04 | $30.41 | $30.58 | $30.30 | $30.55 | $30.35 | 52,377 |
2020-08-03 | $30.48 | $30.55 | $30.31 | $30.47 | $30.27 | 112,708 |
2020-07-31 | $30.07 | $30.07 | $29.61 | $30.02 | $29.82 | 50,316 |
2020-07-30 | $29.42 | $29.64 | $29.11 | $29.63 | $29.44 | 36,554 |
2020-07-29 | $29.35 | $29.64 | $29.34 | $29.61 | $29.42 | 36,271 |
2020-07-28 | $29.55 | $29.57 | $29.16 | $29.22 | $29.03 | 42,650 |
2020-07-27 | $29.21 | $29.57 | $29.18 | $29.48 | $29.29 | 46,759 |
2020-07-24 | $29.00 | $29.26 | $28.70 | $29.12 | $28.93 | 55,783 |
2020-07-23 | $30.04 | $30.09 | $29.17 | $29.31 | $29.12 | 71,495 |
2020-07-22 | $29.79 | $30.05 | $29.75 | $30.03 | $29.83 | 51,003 |
2020-07-21 | $30.45 | $30.45 | $29.79 | $29.90 | $29.70 | 65,789 |
2020-07-20 | $29.45 | $30.21 | $29.38 | $30.11 | $29.91 | 71,431 |
2020-07-17 | $29.34 | $29.48 | $29.17 | $29.44 | $29.25 | 43,178 |
2020-07-16 | $29.35 | $29.38 | $29.06 | $29.28 | $29.09 | 54,527 |
2020-07-15 | $29.58 | $29.73 | $29.24 | $29.57 | $29.38 | 92,881 |
2020-07-14 | $28.91 | $29.52 | $28.54 | $29.52 | $29.33 | 80,916 |
2020-07-13 | $30.00 | $30.32 | $29.08 | $29.17 | $28.98 | 105,771 |
2020-07-10 | $29.58 | $29.73 | $29.25 | $29.70 | $29.50 | 62,652 |
2020-07-09 | $29.66 | $29.66 | $29.10 | $29.58 | $29.39 | 50,371 |
2020-07-08 | $29.03 | $29.40 | $29.03 | $29.39 | $29.20 | 45,920 |
2020-07-07 | $29.15 | $29.49 | $29.00 | $29.00 | $28.81 | 63,699 |
2020-07-06 | $28.91 | $29.27 | $28.87 | $29.21 | $29.02 | 128,096 |
2020-07-02 | $28.83 | $28.89 | $28.49 | $28.49 | $28.30 | 36,939 |
2020-07-01 | $28.15 | $28.52 | $28.01 | $28.42 | $28.23 | 48,737 |
2020-06-30 | $27.57 | $28.05 | $27.44 | $28.00 | $27.82 | 43,766 |
2020-06-29 | $27.36 | $27.45 | $26.92 | $27.44 | $27.26 | 65,523 |
2020-06-26 | $27.97 | $27.97 | $27.19 | $27.19 | $27.01 | 70,458 |
2020-06-25 | $27.53 | $27.99 | $27.39 | $27.95 | $27.77 | 90,596 |
2020-06-24 | $28.25 | $28.36 | $27.50 | $27.72 | $27.54 | 85,929 |
2020-06-23 | $28.20 | $28.53 | $28.19 | $28.36 | $28.17 | 100,835 |
2020-06-22 | $27.77 | $28.08 | $27.66 | $28.06 | $27.87 | 47,211 |
2020-06-19 | $28.09 | $28.09 | $27.58 | $27.69 | $27.51 | 59,392 |
2020-06-18 | $27.54 | $27.79 | $27.54 | $27.73 | $27.55 | 64,219 |
2020-06-17 | $27.72 | $27.93 | $27.61 | $27.63 | $27.45 | 67,247 |
2020-06-16 | $27.69 | $27.82 | $27.30 | $27.69 | $27.51 | 60,084 |
2020-06-15 | $26.56 | $27.28 | $26.38 | $27.18 | $27.00 | 111,736 |
2020-06-12 | $27.40 | $27.40 | $26.43 | $26.78 | $26.60 | 131,915 |
2020-06-11 | $27.50 | $27.72 | $26.65 | $26.73 | $26.55 | 135,234 |
2020-06-10 | $28.10 | $28.34 | $28.00 | $28.20 | $28.01 | 91,133 |
2020-06-09 | $27.71 | $28.00 | $27.65 | $27.87 | $27.69 | 97,863 |
2020-06-08 | $27.61 | $27.79 | $27.40 | $27.73 | $27.55 | 99,426 |
2020-06-05 | $27.31 | $27.61 | $27.12 | $27.59 | $27.41 | 111,645 |
2020-06-04 | $27.18 | $27.30 | $26.83 | $27.03 | $26.85 | 61,950 |
2020-06-03 | $27.11 | $27.29 | $27.06 | $27.29 | $27.11 | 58,988 |
2020-06-02 | $27.04 | $27.05 | $26.77 | $27.05 | $26.87 | 49,170 |
2020-06-01 | $26.81 | $26.99 | $26.74 | $26.91 | $26.73 | 63,735 |
2020-05-29 | $26.68 | $26.91 | $26.47 | $26.74 | $26.56 | 42,824 |
2020-05-28 | $26.44 | $26.98 | $26.44 | $26.59 | $26.42 | 81,265 |
2020-05-27 | $26.50 | $26.59 | $25.93 | $26.54 | $26.37 | 91,685 |
2020-05-26 | $27.07 | $27.07 | $26.40 | $26.46 | $26.29 | 95,014 |
2020-05-22 | $26.29 | $26.43 | $26.18 | $26.42 | $26.25 | 98,069 |
2020-05-21 | $26.50 | $26.59 | $26.23 | $26.29 | $26.12 | 75,482 |
2020-05-20 | $26.43 | $26.56 | $26.33 | $26.52 | $26.35 | 62,926 |
2020-05-19 | $26.17 | $26.39 | $26.08 | $26.08 | $25.91 | 65,046 |
2020-05-18 | $26.22 | $26.26 | $26.04 | $26.17 | $26.00 | 77,804 |
2020-05-15 | $25.25 | $25.69 | $25.15 | $25.69 | $25.52 | 53,853 |
2020-05-14 | $24.88 | $25.40 | $24.77 | $25.38 | $25.21 | 53,955 |
2020-05-13 | $25.41 | $25.72 | $24.92 | $25.23 | $25.06 | 91,594 |
2020-05-12 | $26.15 | $26.15 | $25.51 | $25.54 | $25.37 | 76,701 |
2020-05-11 | $25.71 | $26.14 | $25.60 | $26.03 | $25.86 | 101,435 |
2020-05-08 | $25.78 | $25.82 | $25.61 | $25.77 | $25.60 | 110,785 |
2020-05-07 | $25.53 | $25.58 | $25.32 | $25.46 | $25.29 | 43,804 |
2020-05-06 | $25.35 | $25.42 | $25.08 | $25.22 | $25.05 | 77,901 |
2020-05-05 | $25.16 | $25.37 | $25.03 | $25.18 | $25.01 | 56,464 |
2020-05-04 | $24.47 | $24.90 | $24.30 | $24.90 | $24.74 | 43,737 |
2020-05-01 | $24.65 | $24.98 | $24.46 | $24.70 | $24.54 | 58,802 |
2020-04-30 | $25.34 | $25.39 | $25.09 | $25.27 | $25.10 | 46,729 |
2020-04-29 | $25.08 | $25.35 | $24.90 | $25.29 | $25.12 | 71,411 |
2020-04-28 | $25.14 | $25.14 | $24.43 | $24.43 | $24.27 | 46,080 |
2020-04-27 | $24.90 | $24.99 | $24.75 | $24.86 | $24.70 | 65,829 |
2020-04-24 | $24.42 | $24.66 | $24.24 | $24.53 | $24.37 | 88,378 |
2020-04-23 | $24.34 | $24.60 | $24.21 | $24.32 | $24.16 | 49,431 |
2020-04-22 | $23.98 | $24.38 | $23.98 | $24.20 | $24.04 | 45,586 |
2020-04-21 | $24.23 | $24.27 | $23.50 | $23.60 | $23.44 | 134,458 |
2020-04-20 | $24.34 | $24.77 | $24.34 | $24.52 | $24.36 | 66,750 |
2020-04-17 | $24.98 | $24.98 | $24.40 | $24.68 | $24.52 | 114,135 |
2020-04-16 | $24.31 | $24.49 | $24.08 | $24.41 | $24.25 | 79,575 |
2020-04-15 | $24.06 | $24.25 | $23.81 | $24.02 | $23.86 | 72,163 |
2020-04-14 | $23.82 | $24.49 | $23.82 | $24.43 | $24.27 | 89,178 |
2020-04-13 | $23.29 | $23.55 | $23.00 | $23.54 | $23.39 | 81,643 |
2020-04-09 | $23.58 | $23.60 | $23.17 | $23.36 | $23.20 | 84,234 |
2020-04-08 | $22.99 | $23.35 | $22.61 | $23.32 | $23.17 | 55,327 |
2020-04-07 | $23.55 | $23.55 | $22.56 | $22.73 | $22.58 | 89,234 |
2020-04-06 | $21.86 | $22.75 | $21.81 | $22.63 | $22.48 | 78,512 |
2020-04-03 | $21.58 | $21.67 | $21.01 | $21.26 | $21.12 | 29,365 |
2020-04-02 | $21.00 | $21.52 | $20.93 | $21.51 | $21.37 | 141,693 |
2020-04-01 | $21.45 | $21.61 | $21.07 | $21.13 | $20.99 | 54,144 |
2020-03-31 | $22.16 | $22.65 | $21.96 | $22.02 | $21.88 | 98,881 |
2020-03-30 | $21.85 | $22.41 | $21.65 | $22.29 | $22.14 | 66,344 |
2020-03-27 | $21.86 | $22.20 | $21.50 | $21.50 | $21.36 | 97,585 |
2020-03-26 | $21.37 | $22.41 | $21.37 | $22.41 | $22.26 | 158,800 |
2020-03-25 | $21.34 | $22.05 | $20.83 | $21.24 | $21.10 | 152,053 |
2020-03-24 | $20.54 | $21.08 | $20.36 | $21.00 | $20.86 | 108,989 |
2020-03-23 | $19.56 | $19.83 | $18.86 | $19.55 | $19.42 | 165,094 |
2020-03-20 | $21.16 | $21.19 | $19.73 | $19.75 | $19.62 | 143,069 |
2020-03-19 | $19.80 | $21.06 | $19.56 | $20.57 | $20.43 | 248,636 |
2020-03-18 | $19.55 | $20.60 | $19.07 | $20.24 | $20.11 | 247,020 |
2020-03-17 | $20.32 | $21.33 | $19.80 | $21.09 | $20.95 | 137,869 |
2020-03-16 | $19.70 | $21.39 | $19.41 | $20.01 | $19.88 | 175,489 |
2020-03-13 | $22.00 | $22.64 | $20.84 | $22.64 | $22.49 | 118,810 |
2020-03-12 | $20.99 | $22.09 | $20.75 | $20.75 | $20.61 | 256,497 |
2020-03-11 | $23.38 | $23.51 | $22.56 | $22.87 | $22.72 | 69,129 |
2020-03-10 | $23.77 | $23.94 | $22.72 | $23.94 | $23.78 | 92,097 |
2020-03-09 | $22.56 | $23.53 | $22.56 | $22.70 | $22.55 | 253,844 |
2020-03-06 | $24.02 | $24.48 | $23.75 | $24.37 | $24.21 | 92,637 |
2020-03-05 | $24.98 | $25.29 | $24.62 | $24.86 | $24.70 | 115,284 |
2020-03-04 | $25.17 | $25.60 | $24.80 | $25.60 | $25.43 | 78,190 |
2020-03-03 | $25.53 | $25.70 | $24.31 | $24.57 | $24.41 | 177,891 |
2020-03-02 | $24.46 | $25.35 | $24.07 | $25.35 | $25.18 | 267,014 |
2020-02-28 | $23.17 | $24.15 | $23.07 | $24.09 | $23.93 | 311,760 |
2020-02-27 | $24.73 | $25.06 | $24.07 | $24.07 | $23.91 | 251,339 |
2020-02-26 | $25.27 | $25.76 | $25.16 | $25.32 | $25.15 | 164,569 |
2020-02-25 | $26.17 | $26.24 | $25.16 | $25.25 | $25.08 | 195,151 |
2020-02-24 | $26.02 | $26.31 | $25.77 | $26.04 | $25.86 | 220,554 |
2020-02-21 | $27.48 | $27.48 | $26.95 | $27.06 | $26.88 | 70,065 |
2020-02-20 | $27.75 | $27.75 | $27.20 | $27.56 | $27.38 | 94,292 |
2020-02-19 | $27.71 | $27.79 | $27.61 | $27.70 | $27.52 | 163,631 |
2020-02-18 | $27.41 | $27.53 | $27.37 | $27.52 | $27.34 | 83,076 |
2020-02-14 | $27.43 | $27.47 | $27.33 | $27.45 | $27.27 | 76,389 |
2020-02-13 | $27.24 | $27.45 | $27.16 | $27.35 | $27.17 | 89,851 |
2020-02-12 | $27.34 | $27.37 | $27.16 | $27.37 | $27.19 | 43,627 |
2020-02-11 | $27.35 | $27.39 | $27.06 | $27.16 | $26.98 | 140,758 |
2020-02-10 | $26.86 | $27.14 | $26.77 | $27.14 | $26.96 | 52,729 |
2020-02-07 | $26.85 | $26.93 | $26.75 | $26.84 | $26.66 | 40,780 |
2020-02-06 | $26.81 | $26.91 | $26.71 | $26.87 | $26.69 | 92,915 |
2020-02-05 | $26.97 | $26.97 | $26.55 | $26.65 | $26.47 | 62,867 |
2020-02-04 | $26.36 | $26.69 | $26.36 | $26.64 | $26.46 | 41,100 |
2020-02-03 | $25.81 | $26.19 | $25.81 | $26.15 | $25.98 | 53,332 |
2020-01-31 | $26.29 | $26.29 | $25.72 | $25.75 | $25.58 | 84,777 |
2020-01-30 | $26.03 | $26.21 | $25.89 | $26.21 | $26.04 | 31,858 |
2020-01-29 | $26.22 | $26.24 | $25.99 | $26.11 | $25.94 | 54,467 |
2020-01-28 | $25.75 | $26.04 | $25.75 | $26.00 | $25.83 | 49,415 |
2020-01-27 | $25.61 | $25.78 | $25.42 | $25.51 | $25.34 | 97,675 |
2020-01-24 | $26.50 | $26.50 | $26.03 | $26.15 | $25.98 | 59,128 |
2020-01-23 | $26.36 | $26.37 | $26.21 | $26.35 | $26.18 | 47,050 |
2020-01-22 | $26.45 | $26.47 | $26.29 | $26.32 | $26.15 | 71,255 |
2020-01-21 | $26.25 | $26.35 | $26.21 | $26.30 | $26.13 | 60,561 |
2020-01-17 | $26.31 | $26.31 | $26.17 | $26.29 | $26.12 | 62,530 |
2020-01-16 | $26.10 | $26.16 | $26.00 | $26.16 | $25.99 | 46,659 |
2020-01-15 | $25.90 | $26.00 | $25.85 | $25.92 | $25.75 | 42,062 |
2020-01-14 | $25.98 | $25.99 | $25.81 | $25.84 | $25.67 | 55,054 |
2020-01-13 | $25.84 | $25.94 | $25.75 | $25.93 | $25.76 | 64,482 |
2020-01-10 | $25.88 | $25.88 | $25.65 | $25.70 | $25.53 | 70,455 |
2020-01-09 | $25.71 | $25.75 | $25.62 | $25.73 | $25.56 | 91,797 |
2020-01-08 | $25.19 | $25.60 | $25.19 | $25.49 | $25.32 | 37,865 |
2020-01-07 | $25.34 | $25.34 | $25.24 | $25.26 | $25.10 | 30,472 |
2020-01-06 | $25.06 | $25.33 | $24.86 | $25.33 | $25.16 | 52,082 |
2020-01-03 | $25.15 | $25.27 | $25.10 | $25.14 | $24.97 | 187,532 |
2020-01-02 | $25.23 | $25.34 | $25.09 | $25.34 | $25.17 | 84,617 |
2019-12-31 | $24.79 | $24.98 | $24.79 | $24.98 | $24.82 | 60,472 |
2019-12-30 | $25.09 | $25.10 | $24.80 | $24.86 | $24.70 | 47,988 |
2019-12-27 | $25.23 | $25.23 | $25.05 | $25.11 | $24.94 | 74,660 |
2019-12-26 | $24.95 | $25.09 | $24.92 | $25.08 | $24.91 | 39,262 |
2019-12-24 | $24.98 | $24.98 | $24.83 | $24.86 | $24.70 | 21,065 |
2019-12-23 | $24.97 | $24.97 | $24.85 | $24.87 | $24.71 | 33,590 |
2019-12-20 | $24.89 | $24.89 | $24.79 | $24.82 | $24.66 | 34,759 |
2019-12-19 | $24.61 | $24.73 | $24.58 | $24.72 | $24.55 | 18,516 |
2019-12-18 | $24.68 | $24.68 | $24.58 | $24.61 | $24.45 | 26,013 |
2019-12-17 | $24.84 | $24.84 | $24.68 | $24.71 | $24.42 | 16,024 |
2019-12-16 | $24.75 | $24.75 | $24.60 | $24.72 | $24.43 | 18,401 |
2019-12-13 | $24.41 | $24.48 | $24.35 | $24.47 | $24.19 | 25,270 |
2019-12-12 | $24.22 | $24.45 | $24.21 | $24.38 | $24.10 | 26,923 |
2019-12-11 | $24.26 | $24.26 | $24.16 | $24.25 | $23.97 | 14,815 |
2019-12-10 | $24.29 | $24.29 | $24.11 | $24.14 | $23.86 | 23,770 |
2019-12-09 | $24.30 | $24.34 | $24.15 | $24.19 | $23.91 | 59,644 |
2019-12-06 | $24.18 | $24.29 | $24.18 | $24.25 | $23.97 | 27,531 |
2019-12-05 | $24.02 | $24.06 | $23.97 | $24.03 | $23.75 | 24,463 |
2019-12-04 | $24.00 | $24.08 | $24.00 | $24.02 | $23.74 | 16,512 |
2019-12-03 | $23.86 | $23.95 | $23.70 | $23.95 | $23.67 | 38,263 |
2019-12-02 | $24.47 | $24.47 | $23.97 | $24.11 | $23.82 | 38,026 |
2019-11-29 | $24.43 | $24.43 | $24.36 | $24.38 | $24.10 | 16,168 |
2019-11-27 | $24.44 | $24.45 | $24.34 | $24.45 | $24.17 | 26,110 |
2019-11-26 | $24.32 | $24.34 | $24.26 | $24.32 | $24.04 | 42,646 |
2019-11-25 | $24.00 | $24.21 | $24.00 | $24.21 | $23.93 | 14,070 |
2019-11-22 | $24.05 | $24.05 | $23.87 | $23.98 | $23.70 | 12,676 |
2019-11-21 | $23.97 | $23.99 | $23.90 | $23.92 | $23.64 | 18,821 |
2019-11-20 | $24.09 | $24.09 | $23.82 | $23.98 | $23.70 | 25,206 |
2019-11-19 | $24.00 | $24.12 | $23.98 | $24.08 | $23.80 | 33,216 |
2019-11-18 | $23.98 | $24.06 | $23.90 | $24.02 | $23.74 | 33,240 |
2019-11-15 | $23.85 | $23.95 | $23.80 | $23.95 | $23.67 | 17,203 |
2019-11-14 | $23.76 | $23.79 | $23.67 | $23.79 | $23.51 | 14,901 |
2019-11-13 | $23.65 | $23.75 | $23.65 | $23.74 | $23.46 | 25,021 |
2019-11-12 | $23.60 | $23.76 | $23.60 | $23.68 | $23.40 | 42,651 |
2019-11-11 | $23.68 | $23.68 | $23.55 | $23.59 | $23.32 | 49,646 |
2019-11-08 | $23.66 | $23.66 | $23.52 | $23.66 | $23.38 | 18,160 |
2019-11-07 | $23.59 | $23.67 | $23.54 | $23.57 | $23.30 | 14,787 |
2019-11-06 | $23.53 | $23.53 | $23.42 | $23.47 | $23.20 | 15,762 |
2019-11-05 | $23.65 | $23.65 | $23.45 | $23.51 | $23.23 | 13,769 |
2019-11-04 | $23.54 | $23.63 | $23.54 | $23.57 | $23.30 | 25,314 |
2019-11-01 | $23.33 | $23.46 | $23.33 | $23.46 | $23.19 | 24,795 |
2019-10-31 | $23.39 | $23.39 | $23.19 | $23.29 | $23.02 | 15,718 |
2019-10-30 | $23.16 | $23.32 | $23.13 | $23.31 | $23.04 | 12,206 |
2019-10-29 | $23.26 | $23.30 | $23.16 | $23.17 | $22.90 | 19,412 |
2019-10-28 | $23.22 | $23.34 | $23.20 | $23.32 | $23.05 | 25,631 |
2019-10-25 | $22.88 | $23.14 | $22.88 | $23.11 | $22.84 | 16,597 |
2019-10-24 | $22.97 | $23.01 | $22.90 | $23.01 | $22.74 | 10,679 |
2019-10-23 | $22.75 | $22.86 | $22.75 | $22.86 | $22.59 | 9,800 |
2019-10-22 | $23.07 | $23.08 | $22.80 | $22.80 | $22.53 | 18,857 |
2019-10-21 | $22.97 | $22.98 | $22.89 | $22.98 | $22.71 | 11,586 |
2019-10-18 | $23.00 | $23.03 | $22.77 | $22.86 | $22.59 | 11,607 |
2019-10-17 | $23.00 | $23.05 | $23.00 | $23.03 | $22.76 | 9,742 |
2019-10-16 | $22.90 | $22.95 | $22.78 | $22.91 | $22.65 | 18,914 |
2019-10-15 | $22.70 | $23.03 | $22.70 | $23.00 | $22.73 | 44,853 |
2019-10-14 | $22.69 | $22.76 | $22.69 | $22.69 | $22.43 | 15,478 |
2019-10-11 | $22.71 | $22.86 | $22.68 | $22.69 | $22.42 | 30,157 |
2019-10-10 | $22.22 | $22.51 | $22.22 | $22.43 | $22.17 | 23,595 |
2019-10-09 | $22.18 | $22.36 | $22.18 | $22.29 | $22.03 | 21,081 |
2019-10-08 | $22.25 | $22.28 | $22.06 | $22.06 | $21.80 | 15,598 |
2019-10-07 | $22.40 | $22.50 | $22.38 | $22.41 | $22.15 | 14,699 |
2019-10-04 | $22.14 | $22.43 | $22.14 | $22.39 | $22.13 | 10,348 |
2019-10-03 | $21.85 | $22.11 | $21.67 | $22.11 | $21.85 | 26,878 |
2019-10-02 | $22.20 | $22.20 | $21.81 | $21.93 | $21.68 | 75,847 |
2019-10-01 | $22.49 | $22.66 | $22.28 | $22.31 | $22.05 | 14,930 |
2019-09-30 | $22.33 | $22.49 | $22.32 | $22.46 | $22.20 | 12,145 |
2019-09-27 | $22.64 | $22.64 | $22.20 | $22.32 | $22.06 | 29,516 |
2019-09-26 | $22.64 | $22.64 | $22.40 | $22.51 | $22.25 | 13,941 |
2019-09-25 | $22.33 | $22.58 | $22.24 | $22.58 | $22.32 | 16,045 |
2019-09-24 | $22.79 | $22.81 | $22.30 | $22.38 | $22.12 | 37,197 |
2019-09-23 | $22.69 | $22.71 | $22.58 | $22.65 | $22.39 | 17,580 |
2019-09-20 | $22.85 | $22.88 | $22.64 | $22.69 | $22.43 | 24,520 |
2019-09-19 | $22.77 | $22.94 | $22.77 | $22.82 | $22.55 | 15,067 |
2019-09-18 | $22.75 | $22.83 | $22.60 | $22.83 | $22.56 | 11,221 |
2019-09-17 | $22.63 | $22.83 | $22.63 | $22.83 | $22.56 | 18,378 |
2019-09-16 | $22.61 | $22.77 | $22.61 | $22.69 | $22.43 | 32,352 |
2019-09-13 | $22.82 | $22.88 | $22.76 | $22.79 | $22.53 | 25,219 |
2019-09-12 | $22.86 | $22.95 | $22.82 | $22.85 | $22.58 | 30,264 |
2019-09-11 | $22.64 | $22.72 | $22.56 | $22.69 | $22.43 | 31,819 |
2019-09-10 | $22.64 | $22.64 | $22.39 | $22.54 | $22.28 | 20,213 |
2019-09-09 | $22.81 | $22.85 | $22.60 | $22.69 | $22.43 | 42,779 |
2019-09-06 | $22.84 | $22.87 | $22.78 | $22.78 | $22.52 | 25,339 |
2019-09-05 | $22.73 | $22.86 | $22.69 | $22.82 | $22.55 | 29,955 |
2019-09-04 | $22.35 | $22.47 | $22.34 | $22.47 | $22.21 | 28,101 |
2019-09-03 | $22.22 | $22.43 | $22.20 | $22.23 | $21.97 | 35,307 |
2019-08-30 | $22.56 | $22.60 | $22.35 | $22.42 | $22.16 | 16,194 |
2019-08-29 | $22.44 | $22.54 | $22.37 | $22.48 | $22.22 | 16,649 |
2019-08-28 | $22.03 | $22.18 | $21.97 | $22.17 | $21.91 | 20,503 |
2019-08-27 | $22.21 | $22.28 | $22.02 | $22.08 | $21.83 | 29,607 |
2019-08-26 | $22.08 | $22.11 | $21.98 | $22.10 | $21.84 | 24,189 |
2019-08-23 | $22.30 | $22.52 | $21.84 | $21.91 | $21.66 | 28,382 |
2019-08-22 | $22.56 | $22.65 | $22.34 | $22.49 | $22.23 | 21,841 |
2019-08-21 | $22.46 | $22.60 | $22.46 | $22.53 | $22.27 | 24,640 |
2019-08-20 | $22.49 | $22.54 | $22.33 | $22.33 | $22.07 | 22,436 |
2019-08-19 | $22.42 | $22.53 | $22.41 | $22.47 | $22.21 | 23,045 |
2019-08-16 | $22.08 | $22.22 | $22.06 | $22.22 | $21.96 | 16,266 |
2019-08-15 | $21.88 | $21.97 | $21.75 | $21.89 | $21.63 | 37,522 |
2019-08-14 | $22.22 | $22.22 | $21.83 | $21.88 | $21.63 | 49,327 |
2019-08-13 | $22.15 | $22.61 | $22.08 | $22.47 | $22.21 | 30,209 |
2019-08-12 | $22.33 | $22.33 | $22.04 | $22.14 | $21.88 | 24,393 |
2019-08-09 | $22.44 | $22.47 | $22.29 | $22.36 | $22.10 | 12,555 |
2019-08-08 | $22.24 | $22.57 | $22.18 | $22.57 | $22.31 | 18,704 |
2019-08-07 | $21.84 | $22.10 | $21.61 | $22.08 | $21.82 | 35,835 |
2019-08-06 | $21.85 | $22.02 | $21.72 | $22.00 | $21.74 | 34,934 |
2019-08-05 | $22.05 | $22.05 | $21.47 | $21.64 | $21.39 | 70,977 |
2019-08-02 | $22.57 | $22.64 | $22.27 | $22.41 | $22.15 | 67,743 |
2019-08-01 | $22.91 | $23.19 | $22.66 | $22.74 | $22.48 | 37,746 |
2019-07-31 | $23.14 | $23.14 | $22.64 | $22.81 | $22.54 | 30,972 |
2019-07-30 | $22.95 | $23.07 | $22.95 | $23.03 | $22.76 | 24,684 |
2019-07-29 | $23.28 | $23.28 | $23.07 | $23.14 | $22.87 | 31,675 |
2019-07-26 | $23.07 | $23.25 | $23.07 | $23.23 | $22.96 | 30,740 |
2019-07-25 | $23.14 | $23.14 | $22.94 | $22.94 | $22.67 | 10,762 |
2019-07-24 | $22.89 | $23.12 | $22.89 | $23.09 | $22.82 | 29,691 |
2019-07-23 | $22.97 | $23.06 | $22.87 | $23.00 | $22.73 | 26,431 |
2019-07-22 | $22.87 | $22.91 | $22.79 | $22.91 | $22.64 | 29,744 |
2019-07-19 | $23.09 | $23.09 | $22.75 | $22.80 | $22.53 | 30,996 |
2019-07-18 | $22.95 | $22.95 | $22.77 | $22.93 | $22.66 | 32,053 |
2019-07-17 | $23.07 | $23.15 | $22.95 | $22.96 | $22.69 | 21,533 |
2019-07-16 | $23.13 | $23.19 | $23.06 | $23.14 | $22.87 | 41,002 |
2019-07-15 | $23.12 | $23.19 | $23.11 | $23.15 | $22.88 | 21,623 |
2019-07-12 | $23.04 | $23.15 | $22.99 | $23.15 | $22.88 | 27,061 |
2019-07-11 | $23.02 | $23.10 | $22.98 | $23.04 | $22.77 | 68,518 |
2019-07-10 | $22.83 | $23.02 | $22.83 | $23.00 | $22.73 | 54,877 |
2019-07-09 | $22.65 | $22.80 | $22.65 | $22.77 | $22.51 | 25,955 |
2019-07-08 | $22.63 | $22.71 | $22.58 | $22.71 | $22.45 | 18,424 |
2019-07-05 | $22.75 | $22.82 | $22.63 | $22.80 | $22.53 | 16,730 |
2019-07-03 | $22.69 | $22.82 | $22.65 | $22.81 | $22.54 | 19,811 |
2019-07-02 | $22.52 | $22.65 | $22.52 | $22.65 | $22.39 | 35,774 |
2019-07-01 | $22.55 | $22.62 | $22.46 | $22.52 | $22.26 | 65,669 |
2019-06-28 | $22.24 | $22.31 | $22.20 | $22.24 | $21.98 | 25,128 |
2019-06-27 | $22.16 | $22.28 | $22.16 | $22.25 | $21.99 | 26,537 |
2019-06-26 | $22.27 | $22.29 | $22.13 | $22.18 | $21.92 | 27,915 |
2019-06-25 | $22.50 | $22.50 | $22.07 | $22.10 | $21.84 | 22,351 |
2019-06-24 | $22.50 | $22.57 | $22.45 | $22.47 | $22.21 | 37,807 |
2019-06-21 | $22.45 | $22.61 | $22.44 | $22.48 | $22.22 | 36,867 |
2019-06-20 | $22.53 | $22.61 | $22.34 | $22.53 | $22.27 | 59,177 |
2019-06-19 | $22.25 | $22.34 | $22.18 | $22.32 | $22.06 | 49,777 |
2019-06-18 | $22.20 | $22.36 | $22.16 | $22.21 | $21.95 | 64,233 |
2019-06-17 | $22.00 | $22.05 | $21.94 | $22.00 | $21.74 | 28,156 |
2019-06-14 | $21.89 | $21.95 | $21.83 | $21.90 | $21.65 | 19,638 |
2019-06-13 | $22.00 | $22.00 | $21.88 | $21.90 | $21.65 | 16,098 |
2019-06-12 | $21.97 | $21.97 | $21.81 | $21.87 | $21.62 | 30,270 |
2019-06-11 | $22.18 | $22.18 | $21.82 | $21.94 | $21.68 | 23,348 |
2019-06-10 | $21.95 | $22.10 | $21.80 | $21.95 | $21.69 | 84,770 |
2019-06-07 | $21.41 | $21.79 | $21.41 | $21.78 | $21.53 | 31,932 |
2019-06-06 | $21.32 | $21.44 | $21.17 | $21.38 | $21.13 | 39,521 |
2019-06-05 | $21.20 | $21.26 | $21.03 | $21.23 | $20.98 | 56,934 |
2019-06-04 | $20.73 | $21.00 | $20.65 | $21.00 | $20.76 | 33,360 |
2019-06-03 | $20.81 | $20.88 | $20.38 | $20.54 | $20.30 | 70,007 |
2019-05-31 | $21.04 | $21.06 | $20.89 | $20.89 | $20.65 | 69,808 |
2019-05-30 | $21.27 | $21.27 | $21.15 | $21.25 | $21.00 | 20,693 |
2019-05-29 | $21.28 | $21.28 | $21.04 | $21.14 | $20.89 | 35,508 |
2019-05-28 | $21.43 | $21.61 | $21.32 | $21.32 | $21.07 | 71,313 |
2019-05-24 | $21.47 | $21.58 | $21.40 | $21.42 | $21.17 | 19,532 |
2019-05-23 | $21.53 | $21.53 | $21.28 | $21.44 | $21.19 | 27,534 |
2019-05-22 | $21.74 | $21.76 | $21.67 | $21.71 | $21.46 | 30,493 |
2019-05-21 | $21.80 | $21.80 | $21.69 | $21.77 | $21.52 | 29,549 |
2019-05-20 | $21.76 | $21.76 | $21.48 | $21.61 | $21.36 | 36,876 |
2019-05-17 | $21.83 | $22.04 | $21.80 | $21.83 | $21.58 | 31,435 |
2019-05-16 | $21.89 | $22.10 | $21.82 | $21.98 | $21.72 | 39,912 |
2019-05-15 | $21.42 | $21.80 | $21.39 | $21.76 | $21.51 | 51,666 |
2019-05-14 | $21.51 | $21.61 | $21.36 | $21.44 | $21.19 | 63,108 |
2019-05-13 | $21.55 | $21.55 | $21.25 | $21.36 | $21.11 | 78,612 |
2019-05-10 | $21.90 | $22.06 | $21.54 | $21.99 | $21.73 | 58,004 |
2019-05-09 | $21.81 | $21.95 | $21.64 | $21.95 | $21.69 | 42,030 |
2019-05-08 | $21.88 | $22.14 | $21.88 | $22.00 | $21.74 | 32,303 |
2019-05-07 | $22.26 | $22.28 | $21.83 | $22.03 | $21.77 | 77,722 |
2019-05-06 | $22.09 | $22.46 | $22.09 | $22.45 | $22.19 | 48,032 |
2019-05-03 | $22.34 | $22.54 | $22.34 | $22.54 | $22.27 | 27,982 |
2019-05-02 | $22.44 | $22.44 | $22.11 | $22.22 | $21.96 | 44,125 |
2019-05-01 | $22.63 | $22.63 | $22.40 | $22.40 | $22.14 | 49,593 |
2019-04-30 | $22.60 | $22.60 | $22.31 | $22.50 | $22.24 | 39,968 |
2019-04-29 | $22.63 | $22.68 | $22.52 | $22.67 | $22.41 | 78,684 |
2019-04-26 | $22.49 | $22.57 | $22.36 | $22.57 | $22.31 | 42,979 |
2019-04-25 | $22.42 | $22.49 | $22.34 | $22.46 | $22.20 | 43,294 |
2019-04-24 | $22.43 | $22.43 | $22.32 | $22.32 | $22.06 | 50,520 |
2019-04-23 | $22.09 | $22.38 | $22.09 | $22.35 | $22.09 | 37,257 |
2019-04-22 | $21.98 | $22.09 | $21.96 | $22.08 | $21.83 | 72,848 |
2019-04-18 | $22.02 | $22.04 | $21.93 | $22.03 | $21.77 | 17,385 |
2019-04-17 | $22.09 | $22.09 | $21.91 | $22.00 | $21.74 | 25,610 |
2019-04-16 | $22.09 | $22.09 | $21.96 | $22.01 | $21.75 | 33,716 |
2019-04-15 | $21.93 | $22.00 | $21.89 | $22.00 | $21.74 | 70,754 |
2019-04-12 | $21.91 | $21.98 | $21.90 | $21.90 | $21.65 | 33,840 |
2019-04-11 | $21.99 | $21.99 | $21.80 | $21.85 | $21.60 | 40,350 |
2019-04-10 | $21.82 | $21.89 | $21.80 | $21.89 | $21.64 | 22,621 |
2019-04-09 | $21.83 | $21.86 | $21.75 | $21.80 | $21.55 | 33,965 |
2019-04-08 | $21.85 | $21.88 | $21.71 | $21.88 | $21.63 | 19,635 |
2019-04-05 | $21.75 | $21.86 | $21.75 | $21.86 | $21.61 | 37,125 |
2019-04-04 | $21.81 | $21.81 | $21.64 | $21.74 | $21.49 | 35,169 |
2019-04-03 | $21.78 | $21.84 | $21.70 | $21.71 | $21.46 | 47,701 |
2019-04-02 | $21.53 | $21.65 | $21.53 | $21.65 | $21.40 | 30,184 |
2019-04-01 | $21.51 | $21.59 | $21.43 | $21.54 | $21.29 | 48,501 |
2019-03-29 | $21.28 | $21.34 | $21.19 | $21.29 | $21.04 | 48,870 |
2019-03-28 | $21.18 | $21.20 | $21.04 | $21.12 | $20.87 | 30,328 |
2019-03-27 | $21.25 | $21.28 | $20.91 | $21.13 | $20.88 | 41,764 |
2019-03-26 | $21.36 | $21.39 | $21.12 | $21.22 | $20.97 | 44,245 |
2019-03-25 | $21.16 | $21.18 | $21.00 | $21.14 | $20.89 | 29,526 |
2019-03-22 | $21.46 | $21.54 | $21.11 | $21.15 | $20.90 | 56,305 |
2019-03-21 | $21.34 | $21.64 | $21.33 | $21.63 | $21.37 | 27,511 |
2019-03-20 | $21.39 | $21.48 | $21.22 | $21.44 | $21.19 | 58,053 |
2019-03-19 | $21.43 | $21.47 | $21.28 | $21.34 | $21.09 | 41,982 |
2019-03-18 | $21.30 | $21.32 | $21.20 | $21.29 | $21.04 | 37,235 |
2019-03-15 | $21.08 | $21.29 | $21.08 | $21.20 | $20.95 | 32,638 |
2019-03-14 | $21.16 | $21.17 | $21.07 | $21.10 | $20.86 | 41,526 |
2019-03-13 | $20.99 | $21.21 | $20.99 | $21.07 | $20.83 | 23,771 |
2019-03-12 | $20.86 | $21.03 | $20.86 | $21.00 | $20.76 | 31,327 |
2019-03-11 | $20.56 | $20.88 | $20.56 | $20.81 | $20.57 | 43,795 |
2019-03-08 | $20.37 | $20.51 | $20.31 | $20.51 | $20.27 | 22,108 |
2019-03-07 | $20.83 | $20.83 | $20.48 | $20.54 | $20.30 | 48,686 |
2019-03-06 | $20.91 | $20.91 | $20.77 | $20.77 | $20.53 | 23,840 |
2019-03-05 | $20.92 | $20.92 | $20.80 | $20.92 | $20.68 | 35,709 |
2019-03-04 | $21.03 | $21.05 | $20.70 | $20.87 | $20.63 | 61,983 |
2019-03-01 | $20.85 | $20.96 | $20.81 | $20.91 | $20.67 | 33,667 |
2019-02-28 | $20.73 | $20.87 | $20.73 | $20.75 | $20.51 | 19,683 |
2019-02-27 | $20.82 | $20.89 | $20.68 | $20.88 | $20.64 | 45,498 |
2019-02-26 | $20.75 | $20.88 | $20.75 | $20.82 | $20.58 | 24,843 |
2019-02-25 | $20.93 | $20.99 | $20.80 | $20.80 | $20.56 | 39,213 |
2019-02-22 | $20.75 | $20.80 | $20.65 | $20.80 | $20.56 | 42,002 |
2019-02-21 | $20.72 | $20.75 | $20.55 | $20.67 | $20.43 | 44,339 |
2019-02-20 | $20.72 | $20.79 | $20.60 | $20.73 | $20.49 | 62,098 |
2019-02-19 | $20.68 | $20.80 | $20.65 | $20.75 | $20.51 | 74,881 |
2019-02-15 | $20.71 | $20.71 | $20.62 | $20.66 | $20.42 | 44,205 |
2019-02-14 | $20.54 | $20.64 | $20.44 | $20.62 | $20.38 | 68,952 |
2019-02-13 | $20.69 | $20.70 | $20.58 | $20.60 | $20.36 | 54,638 |
2019-02-12 | $20.45 | $20.58 | $20.37 | $20.57 | $20.33 | 74,407 |
2019-02-11 | $20.36 | $20.36 | $20.20 | $20.20 | $19.97 | 43,028 |
2019-02-08 | $20.17 | $20.26 | $20.06 | $20.26 | $20.02 | 60,443 |
2019-02-07 | $20.40 | $20.40 | $20.14 | $20.20 | $19.97 | 115,115 |
2019-02-06 | $20.63 | $20.63 | $20.44 | $20.55 | $20.31 | 94,311 |
2019-02-05 | $20.53 | $20.62 | $20.50 | $20.58 | $20.34 | 93,960 |
2019-02-04 | $20.30 | $20.46 | $20.24 | $20.46 | $20.22 | 105,580 |
2019-02-01 | $20.39 | $20.39 | $20.20 | $20.24 | $20.00 | 161,166 |
2019-01-31 | $20.17 | $20.39 | $20.12 | $20.27 | $20.03 | 290,058 |
2019-01-30 | $19.85 | $20.10 | $19.75 | $20.07 | $19.84 | 483,123 |
2019-01-29 | $19.62 | $19.71 | $19.51 | $19.59 | $19.36 | 205,833 |
2019-01-28 | $19.69 | $19.69 | $19.56 | $19.64 | $19.41 | 21,132 |
2019-01-25 | $19.80 | $19.96 | $19.80 | $19.92 | $19.69 | 61,979 |
2019-01-24 | $19.55 | $19.67 | $19.53 | $19.64 | $19.41 | 20,700 |
2019-01-23 | $19.74 | $19.80 | $19.42 | $19.60 | $19.37 | 25,051 |
2019-01-22 | $19.87 | $19.87 | $19.50 | $19.60 | $19.37 | 56,945 |
2019-01-18 | $19.78 | $20.03 | $19.78 | $19.79 | $19.56 | 55,982 |
2019-01-17 | $19.49 | $19.80 | $19.48 | $19.67 | $19.44 | 26,818 |
2019-01-16 | $19.51 | $19.68 | $19.51 | $19.60 | $19.37 | 17,856 |
2019-01-15 | $19.34 | $19.55 | $19.30 | $19.52 | $19.29 | 62,068 |
2019-01-14 | $19.21 | $19.32 | $19.18 | $19.31 | $19.08 | 16,769 |
2019-01-11 | $19.44 | $19.44 | $19.27 | $19.41 | $19.19 | 190,810 |
2019-01-10 | $19.17 | $19.47 | $19.17 | $19.47 | $19.24 | 31,063 |
2019-01-09 | $19.40 | $19.50 | $19.25 | $19.36 | $19.13 | 68,372 |
2019-01-08 | $19.32 | $19.41 | $19.08 | $19.22 | $19.00 | 18,989 |
2019-01-07 | $18.96 | $19.12 | $18.86 | $19.06 | $18.84 | 38,536 |
2019-01-04 | $18.33 | $18.90 | $18.19 | $18.89 | $18.67 | 30,366 |
2019-01-03 | $18.64 | $18.64 | $18.15 | $18.15 | $17.94 | 44,759 |
2019-01-02 | $18.47 | $18.86 | $18.41 | $18.75 | $18.53 | 44,922 |
2018-12-31 | $18.60 | $18.75 | $18.53 | $18.64 | $18.42 | 79,432 |
2018-12-28 | $18.71 | $18.82 | $18.43 | $18.48 | $18.27 | 55,239 |
2018-12-27 | $18.35 | $18.62 | $17.94 | $18.62 | $18.29 | 74,535 |
2018-12-26 | $17.59 | $18.50 | $17.54 | $18.50 | $18.17 | 90,061 |
2018-12-24 | $17.71 | $17.91 | $17.52 | $17.54 | $17.22 | 60,043 |
2018-12-21 | $18.39 | $18.60 | $17.85 | $17.96 | $17.64 | 121,932 |
2018-12-20 | $18.59 | $18.77 | $18.23 | $18.50 | $18.17 | 86,095 |
2018-12-19 | $19.09 | $19.41 | $18.69 | $18.75 | $18.42 | 44,461 |
2018-12-18 | $19.06 | $19.28 | $19.00 | $19.07 | $18.73 | 36,202 |
2018-12-17 | $19.40 | $19.44 | $18.85 | $18.95 | $18.61 | 95,730 |
2018-12-14 | $19.64 | $19.77 | $19.40 | $19.45 | $19.11 | 38,381 |
2018-12-13 | $20.15 | $20.15 | $19.83 | $19.88 | $19.53 | 36,897 |
2018-12-12 | $19.95 | $20.20 | $19.94 | $19.97 | $19.62 | 28,304 |
2018-12-11 | $19.98 | $20.04 | $19.65 | $19.73 | $19.38 | 15,731 |
2018-12-10 | $19.56 | $19.79 | $19.29 | $19.78 | $19.43 | 47,837 |
2018-12-07 | $20.04 | $20.22 | $19.60 | $19.69 | $19.34 | 30,052 |
2018-12-06 | $19.71 | $20.23 | $19.61 | $20.20 | $19.84 | 63,016 |
2018-12-04 | $20.82 | $20.89 | $20.15 | $20.21 | $19.85 | 38,649 |
2018-12-03 | $21.00 | $21.06 | $20.81 | $20.88 | $20.51 | 83,247 |
2018-11-30 | $20.46 | $20.62 | $20.42 | $20.56 | $20.20 | 13,065 |
2018-11-29 | $20.25 | $20.54 | $20.25 | $20.46 | $20.10 | 28,223 |
2018-11-28 | $20.05 | $20.54 | $19.97 | $20.54 | $20.18 | 38,399 |
2018-11-27 | $19.74 | $19.85 | $19.69 | $19.83 | $19.48 | 11,207 |
2018-11-26 | $19.57 | $19.83 | $19.52 | $19.78 | $19.43 | 27,482 |
2018-11-23 | $19.49 | $19.53 | $19.33 | $19.35 | $19.01 | 9,574 |
2018-11-21 | $19.62 | $19.78 | $19.53 | $19.58 | $19.23 | 20,920 |
2018-11-20 | $19.44 | $19.68 | $19.30 | $19.44 | $19.10 | 66,612 |
2018-11-19 | $20.27 | $20.28 | $19.79 | $19.86 | $19.51 | 46,394 |
2018-11-16 | $20.28 | $20.48 | $20.17 | $20.37 | $20.01 | 29,851 |
2018-11-15 | $20.14 | $20.43 | $19.95 | $20.42 | $20.06 | 52,846 |
2018-11-14 | $20.55 | $20.56 | $20.11 | $20.20 | $19.84 | 23,249 |
2018-11-13 | $20.35 | $20.55 | $20.29 | $20.30 | $19.94 | 31,542 |
2018-11-12 | $20.86 | $20.88 | $20.31 | $20.35 | $19.99 | 48,416 |
2018-11-09 | $20.91 | $21.00 | $20.70 | $20.90 | $20.53 | 29,505 |
2018-11-08 | $21.31 | $21.31 | $21.10 | $21.10 | $20.73 | 51,505 |
2018-11-07 | $20.84 | $21.21 | $20.81 | $21.21 | $20.83 | 67,815 |
2018-11-06 | $20.51 | $20.62 | $20.43 | $20.60 | $20.24 | 32,424 |
2018-11-05 | $20.55 | $20.55 | $20.30 | $20.49 | $20.13 | 35,067 |
2018-11-02 | $20.79 | $20.79 | $20.26 | $20.47 | $20.11 | 54,363 |
2018-11-01 | $20.60 | $20.69 | $20.38 | $20.69 | $20.32 | 27,767 |
2018-10-31 | $20.40 | $20.63 | $20.28 | $20.46 | $20.10 | 58,658 |
2018-10-30 | $19.73 | $20.00 | $19.62 | $20.00 | $19.64 | 31,152 |
2018-10-29 | $20.18 | $20.36 | $19.42 | $19.76 | $19.41 | 62,045 |
2018-10-26 | $20.05 | $20.31 | $19.77 | $20.04 | $19.68 | 73,802 |
2018-10-25 | $20.17 | $20.61 | $20.10 | $20.51 | $20.15 | 51,261 |
2018-10-24 | $20.51 | $20.65 | $19.89 | $19.92 | $19.57 | 85,423 |
2018-10-23 | $20.20 | $20.76 | $20.19 | $20.72 | $20.35 | 51,964 |
2018-10-22 | $20.93 | $20.93 | $20.73 | $20.82 | $20.45 | 33,077 |
2018-10-19 | $20.84 | $21.04 | $20.70 | $20.85 | $20.48 | 22,055 |
2018-10-18 | $21.21 | $21.21 | $20.71 | $20.81 | $20.44 | 37,766 |
2018-10-17 | $21.32 | $21.32 | $21.02 | $21.19 | $20.81 | 29,085 |
2018-10-16 | $20.91 | $21.25 | $20.84 | $21.25 | $20.87 | 37,072 |
2018-10-15 | $20.93 | $20.93 | $20.60 | $20.67 | $20.30 | 51,525 |
2018-10-12 | $20.90 | $21.11 | $20.50 | $20.89 | $20.52 | 90,318 |
2018-10-11 | $20.50 | $20.84 | $20.15 | $20.43 | $20.07 | 160,908 |
2018-10-10 | $21.62 | $21.63 | $20.67 | $20.68 | $20.31 | 176,100 |
2018-10-09 | $21.47 | $21.75 | $21.47 | $21.62 | $21.24 | 43,518 |
2018-10-08 | $21.66 | $21.72 | $21.33 | $21.60 | $21.22 | 94,400 |
2018-10-05 | $21.94 | $21.97 | $21.53 | $21.69 | $21.31 | 70,803 |
2018-10-04 | $22.23 | $22.23 | $21.76 | $21.89 | $21.50 | 77,606 |
2018-10-03 | $22.33 | $22.33 | $22.19 | $22.21 | $21.82 | 75,588 |
2018-10-02 | $22.28 | $22.29 | $22.14 | $22.18 | $21.79 | 95,583 |
2018-10-01 | $22.35 | $22.49 | $22.20 | $22.24 | $21.85 | 54,083 |
2018-09-28 | $22.21 | $22.25 | $22.13 | $22.14 | $21.75 | 65,427 |
2018-09-27 | $22.08 | $22.31 | $22.08 | $22.23 | $21.84 | 40,449 |
2018-09-26 | $22.17 | $22.25 | $22.06 | $22.08 | $21.69 | 54,894 |
2018-09-25 | $22.00 | $22.13 | $22.00 | $22.09 | $21.70 | 31,775 |
2018-09-24 | $22.04 | $22.08 | $21.95 | $22.08 | $21.69 | 23,841 |
2018-09-21 | $22.30 | $22.30 | $22.05 | $22.07 | $21.68 | 32,793 |
2018-09-20 | $22.14 | $22.19 | $22.06 | $22.16 | $21.77 | 46,504 |
2018-09-19 | $22.02 | $22.02 | $21.83 | $21.98 | $21.59 | 71,276 |
2018-09-18 | $21.87 | $22.00 | $21.81 | $21.89 | $21.50 | 50,239 |
2018-09-17 | $22.15 | $22.15 | $21.76 | $21.80 | $21.41 | 91,327 |
2018-09-14 | $22.11 | $22.21 | $21.96 | $22.04 | $21.65 | 143,538 |
2018-09-13 | $22.06 | $22.09 | $21.97 | $22.05 | $21.66 | 34,504 |
2018-09-12 | $21.99 | $21.99 | $21.78 | $21.91 | $21.52 | 55,150 |
2018-09-11 | $21.75 | $21.96 | $21.69 | $21.96 | $21.57 | 54,780 |
2018-09-10 | $21.87 | $21.87 | $21.68 | $21.76 | $21.37 | 53,404 |
2018-09-07 | $21.65 | $21.83 | $21.64 | $21.72 | $21.34 | 39,466 |
2018-09-06 | $21.88 | $21.88 | $21.57 | $21.72 | $21.34 | 29,263 |
2018-09-05 | $22.09 | $22.09 | $21.76 | $21.83 | $21.44 | 39,532 |
2018-09-04 | $22.12 | $22.12 | $21.97 | $22.09 | $21.70 | 58,168 |
2018-08-31 | $22.12 | $22.17 | $22.02 | $22.13 | $21.74 | 51,266 |
2018-08-30 | $22.14 | $22.23 | $22.05 | $22.11 | $21.72 | 56,977 |
2018-08-29 | $21.99 | $22.14 | $21.98 | $22.14 | $21.75 | 47,466 |
2018-08-28 | $22.00 | $22.00 | $21.87 | $21.92 | $21.53 | 63,152 |
2018-08-27 | $21.85 | $21.91 | $21.73 | $21.90 | $21.51 | 61,859 |
2018-08-24 | $21.66 | $21.71 | $21.54 | $21.69 | $21.31 | 34,671 |
2018-08-23 | $21.56 | $21.65 | $21.51 | $21.57 | $21.19 | 34,272 |
2018-08-22 | $21.37 | $21.60 | $21.37 | $21.48 | $21.10 | 51,894 |
2018-08-21 | $21.37 | $21.58 | $21.37 | $21.50 | $21.12 | 50,379 |
2018-08-20 | $21.48 | $21.48 | $21.33 | $21.42 | $21.04 | 31,296 |
2018-08-17 | $21.36 | $21.40 | $21.20 | $21.33 | $20.95 | 26,270 |
2018-08-16 | $21.44 | $21.48 | $21.34 | $21.36 | $20.98 | 31,791 |
2018-08-15 | $21.40 | $21.42 | $21.15 | $21.26 | $20.88 | 59,288 |
2018-08-14 | $21.64 | $21.64 | $21.34 | $21.47 | $21.09 | 40,132 |
2018-08-13 | $21.57 | $21.57 | $21.31 | $21.35 | $20.97 | 31,999 |
2018-08-10 | $21.51 | $21.51 | $21.30 | $21.41 | $21.03 | 51,893 |
2018-08-09 | $21.64 | $21.64 | $21.54 | $21.55 | $21.17 | 49,369 |
2018-08-08 | $21.52 | $21.60 | $21.51 | $21.56 | $21.18 | 76,931 |
2018-08-07 | $21.50 | $21.58 | $21.40 | $21.52 | $21.14 | 129,983 |
2018-08-06 | $21.35 | $21.42 | $21.29 | $21.42 | $21.04 | 43,207 |
2018-08-03 | $21.32 | $21.32 | $21.17 | $21.25 | $20.87 | 41,579 |
2018-08-02 | $20.95 | $21.22 | $20.93 | $21.22 | $20.84 | 31,760 |
2018-08-01 | $21.00 | $21.08 | $20.90 | $20.99 | $20.62 | 44,581 |
2018-07-31 | $20.77 | $20.95 | $20.69 | $20.85 | $20.48 | 48,660 |
2018-07-30 | $21.15 | $21.15 | $20.75 | $20.82 | $20.45 | 55,967 |
2018-07-27 | $21.61 | $21.61 | $20.96 | $21.10 | $20.73 | 89,217 |
2018-07-26 | $21.35 | $21.43 | $21.25 | $21.30 | $20.92 | 76,690 |
2018-07-25 | $21.25 | $21.58 | $21.25 | $21.58 | $21.20 | 43,426 |
2018-07-24 | $21.40 | $21.46 | $21.21 | $21.32 | $20.94 | 60,394 |
2018-07-23 | $21.16 | $21.21 | $21.10 | $21.18 | $20.80 | 39,654 |
2018-07-20 | $21.18 | $21.27 | $21.10 | $21.12 | $20.75 | 23,481 |
2018-07-19 | $21.19 | $21.21 | $21.09 | $21.11 | $20.74 | 38,851 |
2018-07-18 | $21.28 | $21.28 | $21.13 | $21.22 | $20.84 | 55,443 |
2018-07-17 | $20.97 | $21.19 | $20.93 | $21.18 | $20.80 | 22,388 |
2018-07-16 | $21.13 | $21.13 | $21.00 | $21.05 | $20.68 | 52,312 |
2018-07-13 | $21.05 | $21.05 | $20.91 | $21.03 | $20.66 | 56,252 |
2018-07-12 | $20.88 | $21.00 | $20.80 | $21.00 | $20.63 | 48,556 |
2018-07-11 | $20.56 | $20.79 | $20.56 | $20.74 | $20.37 | 40,725 |
2018-07-10 | $20.83 | $20.84 | $20.70 | $20.79 | $20.42 | 46,351 |
2018-07-09 | $20.66 | $20.79 | $20.56 | $20.79 | $20.42 | 97,309 |
2018-07-06 | $20.20 | $20.53 | $20.20 | $20.47 | $20.11 | 35,424 |
2018-07-05 | $20.27 | $20.29 | $20.10 | $20.24 | $19.88 | 26,176 |
2018-07-03 | $20.36 | $20.36 | $20.09 | $20.09 | $19.73 | 17,062 |
2018-07-02 | $20.09 | $20.31 | $20.04 | $20.31 | $19.95 | 42,097 |
2018-06-29 | $20.30 | $20.32 | $20.14 | $20.14 | $19.78 | 28,059 |
2018-06-28 | $20.09 | $20.18 | $19.91 | $20.17 | $19.81 | 42,588 |
2018-06-27 | $20.35 | $20.35 | $19.95 | $19.95 | $19.60 | 51,223 |
2018-06-26 | $20.22 | $20.30 | $20.13 | $20.22 | $19.86 | 33,762 |
2018-06-25 | $20.30 | $20.31 | $19.95 | $20.12 | $19.76 | 135,773 |
2018-06-22 | $20.73 | $20.73 | $20.41 | $20.49 | $20.13 | 39,795 |
2018-06-21 | $20.66 | $20.73 | $20.51 | $20.54 | $20.18 | 31,830 |
2018-06-20 | $20.72 | $20.73 | $20.61 | $20.66 | $20.29 | 50,747 |
2018-06-19 | $20.35 | $20.60 | $20.35 | $20.52 | $20.16 | 49,917 |
2018-06-18 | $20.50 | $20.65 | $20.50 | $20.63 | $20.26 | 25,873 |
2018-06-15 | $20.52 | $20.70 | $20.52 | $20.69 | $20.32 | 34,578 |
2018-06-14 | $20.65 | $20.73 | $20.60 | $20.73 | $20.36 | 40,342 |
2018-06-13 | $20.68 | $20.70 | $20.50 | $20.61 | $20.25 | 40,481 |
2018-06-12 | $20.63 | $20.63 | $20.52 | $20.60 | $20.24 | 83,679 |
2018-06-11 | $20.56 | $20.56 | $20.45 | $20.55 | $20.19 | 28,757 |
2018-06-08 | $20.46 | $20.50 | $20.36 | $20.50 | $20.14 | 18,010 |
2018-06-07 | $20.66 | $20.66 | $20.35 | $20.45 | $20.09 | 50,647 |
2018-06-06 | $20.51 | $20.56 | $20.36 | $20.56 | $20.20 | 27,945 |
2018-06-05 | $20.44 | $20.44 | $20.30 | $20.40 | $20.04 | 37,858 |
2018-06-04 | $20.25 | $20.35 | $20.21 | $20.33 | $19.97 | 62,985 |
2018-06-01 | $20.00 | $20.15 | $20.00 | $20.15 | $19.79 | 30,164 |
2018-05-31 | $19.98 | $19.98 | $19.90 | $19.90 | $19.55 | 26,513 |
2018-05-30 | $19.94 | $19.96 | $19.77 | $19.91 | $19.56 | 50,591 |
2018-05-29 | $19.82 | $19.88 | $19.62 | $19.75 | $19.40 | 45,808 |
2018-05-25 | $19.92 | $19.94 | $19.86 | $19.88 | $19.53 | 13,980 |
2018-05-24 | $19.92 | $19.92 | $19.75 | $19.89 | $19.54 | 12,402 |
2018-05-23 | $19.68 | $19.89 | $19.68 | $19.89 | $19.54 | 15,321 |
2018-05-22 | $19.96 | $19.96 | $19.78 | $19.80 | $19.45 | 20,217 |
2018-05-21 | $19.91 | $19.93 | $19.78 | $19.85 | $19.50 | 35,120 |
2018-05-18 | $19.77 | $19.77 | $19.68 | $19.73 | $19.38 | 22,195 |
2018-05-17 | $19.87 | $19.88 | $19.70 | $19.77 | $19.42 | 62,796 |
2018-05-16 | $19.81 | $19.85 | $19.78 | $19.83 | $19.48 | 16,586 |
2018-05-15 | $19.90 | $19.90 | $19.65 | $19.74 | $19.39 | 47,877 |
2018-05-14 | $20.00 | $20.07 | $19.91 | $19.91 | $19.56 | 114,801 |
2018-05-11 | $19.96 | $19.97 | $19.88 | $19.90 | $19.55 | 50,111 |
2018-05-10 | $19.86 | $19.92 | $19.76 | $19.92 | $19.57 | 73,830 |
2018-05-09 | $19.65 | $19.72 | $19.50 | $19.67 | $19.32 | 62,440 |
2018-05-08 | $19.58 | $19.58 | $19.42 | $19.49 | $19.14 | 42,830 |
2018-05-07 | $19.55 | $19.63 | $19.45 | $19.52 | $19.17 | 108,311 |
2018-05-04 | $19.13 | $19.48 | $19.06 | $19.42 | $19.08 | 40,610 |
2018-05-03 | $19.18 | $19.18 | $18.86 | $19.12 | $18.78 | 28,363 |
2018-05-02 | $19.33 | $19.38 | $19.10 | $19.10 | $18.76 | 37,524 |
2018-05-01 | $19.15 | $19.27 | $19.00 | $19.27 | $18.93 | 41,076 |
2018-04-30 | $19.21 | $19.39 | $19.08 | $19.12 | $18.78 | 38,073 |
2018-04-27 | $19.35 | $19.38 | $19.13 | $19.21 | $18.87 | 27,080 |
2018-04-26 | $19.02 | $19.25 | $18.99 | $19.20 | $18.86 | 43,750 |
2018-04-25 | $18.91 | $18.91 | $18.58 | $18.83 | $18.49 | 26,734 |
2018-04-24 | $19.18 | $19.23 | $18.70 | $18.83 | $18.50 | 64,519 |
2018-04-23 | $19.35 | $19.35 | $19.07 | $19.18 | $18.84 | 31,707 |
2018-04-20 | $19.54 | $19.54 | $19.15 | $19.27 | $18.93 | 23,824 |
2018-04-19 | $19.37 | $19.50 | $19.35 | $19.46 | $19.12 | 30,691 |
2018-04-18 | $19.58 | $19.58 | $19.42 | $19.50 | $19.15 | 33,518 |
2018-04-17 | $19.34 | $19.50 | $19.23 | $19.49 | $19.14 | 36,133 |
2018-04-16 | $19.14 | $19.15 | $19.00 | $19.15 | $18.81 | 45,392 |
2018-04-13 | $19.22 | $19.22 | $18.81 | $18.89 | $18.56 | 23,162 |
2018-04-12 | $18.96 | $19.08 | $18.90 | $19.00 | $18.66 | 31,757 |
2018-04-11 | $19.00 | $19.01 | $18.79 | $18.86 | $18.53 | 32,866 |
2018-04-10 | $18.92 | $19.00 | $18.75 | $18.94 | $18.60 | 50,444 |
2018-04-09 | $18.72 | $18.88 | $18.53 | $18.59 | $18.26 | 81,862 |
2018-04-06 | $18.88 | $18.94 | $18.43 | $18.56 | $18.23 | 43,255 |
2018-04-05 | $19.14 | $19.14 | $18.80 | $18.96 | $18.62 | 85,562 |
2018-04-04 | $18.44 | $18.84 | $18.24 | $18.80 | $18.47 | 87,934 |
2018-04-03 | $18.49 | $18.55 | $18.26 | $18.51 | $18.18 | 53,948 |
2018-04-02 | $18.82 | $18.82 | $18.15 | $18.33 | $18.01 | 118,863 |
2018-03-29 | $18.78 | $18.95 | $18.48 | $18.82 | $18.49 | 61,990 |
2018-03-28 | $18.78 | $18.78 | $18.38 | $18.53 | $18.20 | 110,231 |
2018-03-27 | $19.39 | $19.39 | $18.50 | $18.59 | $18.26 | 120,859 |
2018-03-26 | $18.67 | $19.16 | $18.61 | $19.16 | $18.82 | 80,124 |
2018-03-23 | $18.91 | $19.00 | $18.52 | $18.54 | $18.21 | 94,751 |
2018-03-22 | $19.37 | $19.37 | $18.94 | $18.97 | $18.63 | 100,496 |
2018-03-21 | $19.61 | $19.64 | $19.41 | $19.47 | $19.13 | 46,467 |
2018-03-20 | $19.54 | $19.56 | $19.46 | $19.55 | $19.20 | 47,672 |
2018-03-19 | $19.83 | $19.83 | $19.38 | $19.46 | $19.12 | 81,958 |
2018-03-16 | $19.95 | $20.00 | $19.87 | $19.89 | $19.53 | 41,229 |
2018-03-15 | $19.95 | $20.03 | $19.85 | $19.93 | $19.58 | 41,042 |
2018-03-14 | $20.10 | $20.10 | $19.83 | $19.91 | $19.56 | 54,395 |
2018-03-13 | $20.18 | $20.23 | $19.86 | $19.95 | $19.60 | 90,240 |
2018-03-12 | $20.15 | $20.19 | $20.08 | $20.15 | $19.79 | 128,749 |
2018-03-09 | $19.94 | $20.10 | $19.79 | $20.10 | $19.74 | 65,096 |
2018-03-08 | $19.69 | $19.74 | $19.61 | $19.72 | $19.37 | 67,368 |
2018-03-07 | $19.25 | $19.63 | $19.25 | $19.60 | $19.25 | 64,590 |
2018-03-06 | $19.60 | $19.65 | $19.45 | $19.53 | $19.18 | 55,163 |
2018-03-05 | $19.25 | $19.53 | $19.15 | $19.52 | $19.17 | 107,531 |
2018-03-02 | $19.06 | $19.34 | $18.94 | $19.32 | $18.98 | 119,088 |
2018-03-01 | $19.60 | $19.61 | $19.07 | $19.21 | $18.87 | 106,575 |
2018-02-28 | $19.79 | $19.97 | $19.51 | $19.54 | $19.19 | 98,527 |
2018-02-27 | $19.90 | $19.95 | $19.70 | $19.70 | $19.35 | 103,605 |
2018-02-26 | $19.80 | $19.91 | $19.70 | $19.87 | $19.52 | 144,296 |
2018-02-23 | $19.44 | $19.62 | $19.35 | $19.62 | $19.27 | 90,162 |
2018-02-22 | $19.37 | $19.65 | $19.26 | $19.30 | $18.96 | 95,754 |
2018-02-21 | $19.43 | $19.59 | $19.25 | $19.28 | $18.94 | 138,710 |
2018-02-20 | $19.40 | $19.53 | $19.30 | $19.37 | $19.03 | 182,948 |
2018-02-16 | $19.46 | $19.57 | $19.33 | $19.40 | $19.06 | 160,881 |
2018-02-15 | $19.39 | $19.49 | $19.10 | $19.38 | $19.04 | 227,556 |
2018-02-14 | $18.80 | $19.17 | $18.75 | $19.14 | $18.80 | 126,652 |
2018-02-13 | $18.75 | $18.87 | $18.65 | $18.84 | $18.51 | 191,580 |
2018-02-12 | $18.80 | $18.87 | $18.53 | $18.76 | $18.42 | 269,941 |
2018-02-09 | $18.44 | $18.58 | $17.80 | $18.41 | $18.08 | 485,999 |
2018-02-08 | $19.18 | $19.28 | $18.19 | $18.19 | $17.87 | 422,500 |
2018-02-07 | $19.16 | $19.32 | $18.97 | $18.97 | $18.63 | 567,259 |
2018-02-06 | $18.65 | $19.14 | $18.35 | $19.12 | $18.78 | 677,790 |
2018-02-05 | $19.49 | $19.56 | $18.72 | $18.75 | $18.42 | 605,759 |
2018-02-02 | $20.00 | $20.00 | $19.45 | $19.46 | $19.12 | 745,125 |
2018-02-01 | $20.07 | $20.07 | $19.81 | $19.92 | $19.57 | 1,085,816 |
2018-01-31 | $20.10 | $20.12 | $19.82 | $19.92 | $19.57 | 654,518 |
2018-01-30 | $19.92 | $19.97 | $19.81 | $19.88 | $19.53 | 154,312 |
Motley Fool 100 Index ETF (TMFC) News Headlines
Recent Motley Fool 100 Index ETF (TMFC) News
Similar Companies to Motley Fool 100 Index ETF (TMFC) 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 | -- | -- | -- |