US Vegan Climate ETF (VEGN) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.10 ($0.12) 0.24%
US Vegan Climate ETF - Daily Information
Click for more stock information on US Vegan Climate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.34 |
Previous Close | $49.10 |
High | $49.34 |
Low | $48.54 |
Adjusted Open | $49.34 |
Previous Adjusted Close | $49.10 |
Adjusted High | $49.34 |
Adjusted Low | $48.54 |
About US Vegan Climate ETF (VEGN)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed in 2018 by Beyond Advisors IC (the “Index Provider”), the index provider and parent to the Fund’s investment adviser, Beyond Investing, LLC (the “Adviser”), and is designed to implement a set of rules that seek to address the concerns of vegans, animal lovers, and environmentalists by avoiding investments in companies whose activities directly contribute to animal suffering, destruction of the natural environment, and climate change. Beyond Investing US Vegan Climate Index The Index’s construction begins with the constituents of the Solactive US Large Cap Index, consisting of approximately 500 of the largest U.S.-listed companies (the “Large Cap Equity Universe”). As of July 31, 2019, there were 277 companies in the Index. From the Large Cap Equity Universe, companies are excluded from the Index if they derive more than a de minimis proportion of their total revenue (generally less than 2%) from products and services directly related to one or more of the following areas of concern (the “Prohibited Activities”): Animals• Animal testing• Animal-derived products, animal farming, and other exploitation activities• Animals in sport and entertainment• Research, development, and use of genetically engineered animalsPlanet• Extraction or refining, or services principally related to the extraction or refining, of fossil fuels• Burning of fossil fuels for energy production• Other activities having a significant negative environmental impact (e.g., high carbon intensity activities, high climate change impact, habitat destruction), unless the applicable company undertakes positive initiatives that effectively mitigate those impacts (e.g., having publicly announced and undertaken policies upon which the company provides regular reporting that enables the public to measure the degree to which the environmental impact has been reduced).People• Tobacco products• Armaments and products specifically designed for military and defense uses• Contributions to the abuse of human rights or lack of robust, detailed, and independently published policies covering human rights and child/forced laborIf a company’s primary business line implicates one or more Prohibited Activities, such company will automatically be excluded from the Index. If a company is engaged in multiple business lines, the identification of Prohibited Activities will be based on the company’s published materials, regulatory filings, websites, and product catalogues. If such additional sources do not objectively determine whether a company is engaged in Prohibited Activities, the company will be asked directly about its engagement in Prohibited Activities. Additionally, financial firms, accounting firms, and business service providers that provide services to companies excluded from the Index due to participation in Prohibited Activities are excluded from the Index if a disproportionately high portion of such service provider’s total revenue or business activities (as compared to the portion of revenue or business activities of other service providers) is from such excluded companies or if such service provider’s services are specifically targeted at companies involved in Prohibited Activities. The remaining companies in the Large Cap Equity Universe (the “Large Cap Constituents”) are initially market capitalization weighted. All Large Cap Constituents with an initial market capitalization weight greater than 1.5% will have their weight adjusted to ensure that no company’s weight exceeds 5% at the time of each semi-annual reconstitution of the Index and to reallocate excess weight to companies below the 5% threshold. If after weighting the Large Cap Constituents as described above, the weight of any industry group in the Index would be more than 2% below the weight of the corresponding industry group of the Solactive US Large Cap Index, the Index will add the next largest securities from that industry group in the Solactive US Large & Mid Cap Index that are not engaged in Prohibited Activities (based on the same rules applicable to the Large Cap Constituents), one by one, and weight them based on their market capitalization until the weight of the applicable industry group in the Index is within 0.5% of the weight of the corresponding industry group of the Solactive US Large Cap Index. The Index is reconstituted based on the above-described methodology on the first Wednesday of each June and December, based on data as of ten business days prior to each reconstitution. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index and that do not derive more than a de minimis proportion of their total revenue from Prohibited Activities. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in US Vegan Climate ETF (VEGN)
Historical Stock Data for US Vegan Climate ETF (VEGN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $49.34 | $49.34 | $48.54 | $49.10 | $49.10 | 6,891 |
2025-04-25 | $48.76 | $48.98 | $48.76 | $48.98 | $48.98 | 3,791 |
2025-04-24 | $48.19 | $48.59 | $47.86 | $48.59 | $48.59 | 3,324 |
2025-04-23 | $47.75 | $47.75 | $47.52 | $47.52 | $47.52 | 925 |
2025-04-22 | $45.90 | $46.60 | $45.90 | $46.53 | $46.53 | 3,321 |
2025-04-21 | $46.37 | $46.37 | $44.95 | $45.36 | $45.36 | 3,541 |
2025-04-17 | $46.68 | $46.76 | $46.68 | $46.68 | $46.68 | 1,659 |
2025-04-16 | $48.07 | $48.07 | $46.91 | $47.16 | $47.16 | 3,345 |
2025-04-15 | $48.05 | $48.43 | $48.05 | $48.19 | $48.19 | 2,788 |
2025-04-14 | $48.26 | $48.62 | $48.14 | $48.14 | $48.14 | 3,600 |
2025-04-11 | $46.99 | $47.88 | $46.67 | $47.83 | $47.83 | 4,828 |
2025-04-10 | $47.68 | $47.68 | $46.10 | $46.99 | $46.99 | 8,140 |
2025-04-09 | $43.83 | $48.76 | $43.83 | $48.73 | $48.73 | 11,867 |
2025-04-08 | $46.40 | $46.69 | $43.56 | $44.25 | $44.25 | 11,233 |
2025-04-07 | $43.23 | $45.77 | $42.43 | $44.85 | $44.85 | 23,955 |
2025-04-04 | $47.13 | $47.13 | $44.90 | $44.90 | $44.90 | 8,797 |
2025-04-03 | $48.14 | $49.25 | $47.88 | $47.88 | $47.88 | 12,286 |
2025-04-02 | $49.86 | $50.61 | $49.86 | $50.43 | $50.43 | 21,495 |
2025-04-01 | $49.77 | $49.95 | $49.61 | $49.95 | $49.95 | 3,021 |
2025-03-31 | $49.24 | $49.72 | $48.78 | $49.72 | $49.72 | 4,642 |
2025-03-28 | $49.75 | $49.75 | $49.44 | $49.47 | $49.47 | 5,474 |
2025-03-27 | $50.58 | $50.95 | $50.50 | $50.53 | $50.53 | 2,347 |
2025-03-26 | $50.97 | $50.98 | $50.66 | $50.83 | $50.83 | 2,081 |
2025-03-25 | $51.48 | $51.55 | $51.33 | $51.55 | $51.55 | 1,715 |
2025-03-24 | $51.00 | $51.44 | $51.00 | $51.44 | $51.44 | 5,980 |
2025-03-21 | $49.77 | $50.35 | $49.77 | $50.34 | $50.34 | 4,947 |
2025-03-20 | $50.20 | $50.33 | $50.20 | $50.33 | $50.33 | 3,737 |
2025-03-19 | $50.00 | $50.89 | $50.00 | $50.56 | $50.56 | 2,816 |
2025-03-18 | $50.08 | $50.08 | $49.39 | $49.96 | $49.96 | 1,936 |
2025-03-17 | $49.96 | $50.53 | $49.96 | $50.53 | $50.53 | 1,671 |
2025-03-14 | $49.45 | $50.09 | $49.45 | $50.09 | $50.09 | 3,982 |
2025-03-13 | $49.76 | $49.76 | $48.82 | $48.94 | $48.94 | 14,043 |
2025-03-12 | $50.06 | $50.10 | $49.52 | $49.86 | $49.86 | 3,184 |
2025-03-11 | $49.69 | $49.90 | $48.94 | $49.43 | $49.43 | 9,035 |
2025-03-10 | $50.62 | $50.75 | $49.52 | $49.80 | $49.74 | 22,797 |
2025-03-07 | $50.98 | $51.63 | $50.54 | $51.63 | $51.57 | 9,278 |
2025-03-06 | $51.30 | $51.30 | $50.94 | $50.94 | $50.88 | 4,444 |
2025-03-05 | $51.68 | $52.22 | $51.25 | $52.17 | $52.11 | 4,552 |
2025-03-04 | $51.47 | $52.28 | $51.02 | $51.62 | $51.57 | 5,669 |
2025-03-03 | $53.46 | $53.46 | $51.82 | $52.09 | $52.03 | 8,747 |
2025-02-28 | $52.37 | $53.00 | $52.17 | $53.00 | $52.95 | 4,430 |
2025-02-27 | $53.53 | $53.53 | $52.28 | $52.28 | $52.22 | 11,942 |
2025-02-26 | $53.45 | $53.74 | $53.30 | $53.36 | $53.30 | 1,708 |
2025-02-25 | $53.64 | $53.64 | $52.95 | $53.30 | $53.25 | 12,455 |
2025-02-24 | $54.43 | $54.43 | $53.63 | $53.76 | $53.71 | 14,754 |
2025-02-21 | $55.51 | $55.51 | $54.21 | $54.21 | $54.16 | 5,998 |
2025-02-20 | $55.86 | $55.86 | $55.39 | $55.59 | $55.53 | 6,694 |
2025-02-19 | $55.87 | $56.00 | $55.87 | $56.00 | $55.94 | 3,573 |
2025-02-18 | $55.77 | $55.84 | $55.54 | $55.84 | $55.78 | 14,162 |
2025-02-14 | $55.70 | $55.76 | $55.55 | $55.68 | $55.63 | 4,482 |
2025-02-13 | $55.17 | $55.70 | $55.17 | $55.70 | $55.64 | 20,268 |
2025-02-12 | $54.62 | $55.05 | $54.52 | $54.93 | $54.87 | 6,887 |
2025-02-11 | $55.00 | $55.17 | $55.00 | $55.10 | $55.04 | 1,402 |
2025-02-10 | $55.16 | $55.35 | $55.16 | $55.25 | $55.19 | 7,494 |
2025-02-07 | $55.46 | $55.59 | $54.68 | $54.75 | $54.69 | 13,782 |
2025-02-06 | $55.29 | $55.29 | $54.92 | $55.29 | $55.23 | 11,243 |
2025-02-05 | $55.42 | $55.44 | $54.80 | $55.44 | $55.38 | 20,929 |
2025-02-04 | $54.80 | $55.17 | $54.80 | $55.17 | $55.11 | 7,094 |
2025-02-03 | $54.00 | $54.95 | $54.00 | $54.78 | $54.73 | 29,696 |
2025-01-31 | $55.77 | $55.97 | $55.18 | $55.25 | $55.25 | 11,206 |
2025-01-30 | $54.96 | $55.52 | $54.96 | $55.38 | $55.38 | 11,379 |
2025-01-29 | $55.01 | $55.01 | $54.60 | $54.64 | $54.64 | 4,714 |
2025-01-28 | $54.58 | $55.06 | $54.31 | $54.95 | $54.95 | 9,673 |
2025-01-27 | $54.25 | $54.81 | $54.15 | $54.40 | $54.40 | 13,475 |
2025-01-24 | $56.12 | $56.12 | $55.74 | $55.82 | $55.82 | 9,978 |
2025-01-23 | $55.51 | $56.01 | $55.51 | $56.01 | $56.01 | 2,863 |
2025-01-22 | $55.83 | $55.95 | $55.77 | $55.78 | $55.78 | 5,886 |
2025-01-21 | $55.20 | $55.48 | $55.00 | $55.47 | $55.47 | 9,819 |
2025-01-17 | $54.94 | $55.13 | $54.85 | $54.91 | $54.91 | 3,316 |
2025-01-16 | $54.32 | $54.54 | $54.13 | $54.13 | $54.13 | 16,631 |
2025-01-15 | $54.60 | $54.60 | $54.19 | $54.34 | $54.34 | 2,257 |
2025-01-14 | $53.47 | $53.56 | $53.08 | $53.34 | $53.34 | 3,435 |
2025-01-13 | $52.60 | $53.11 | $52.60 | $53.10 | $53.10 | 2,485 |
2025-01-10 | $53.45 | $53.45 | $52.91 | $52.99 | $52.99 | 7,258 |
2025-01-08 | $53.83 | $54.04 | $53.67 | $54.03 | $54.03 | 4,264 |
2025-01-07 | $54.88 | $54.88 | $53.82 | $53.94 | $53.94 | 2,794 |
2025-01-06 | $54.80 | $55.09 | $54.58 | $54.58 | $54.58 | 5,108 |
2025-01-03 | $53.70 | $54.41 | $53.70 | $54.34 | $54.34 | 7,414 |
2025-01-02 | $54.05 | $54.17 | $53.21 | $53.52 | $53.52 | 4,281 |
2024-12-31 | $54.15 | $54.16 | $53.72 | $53.76 | $53.76 | 5,821 |
2024-12-30 | $54.09 | $54.39 | $53.96 | $54.15 | $54.15 | 4,814 |
2024-12-27 | $55.26 | $55.26 | $54.57 | $54.76 | $54.76 | 4,731 |
2024-12-26 | $55.51 | $55.55 | $55.46 | $55.55 | $55.55 | 4,201 |
2024-12-24 | $54.98 | $55.40 | $54.98 | $55.40 | $55.40 | 1,494 |
2024-12-23 | $54.34 | $54.73 | $54.22 | $54.73 | $54.73 | 5,343 |
2024-12-20 | $53.31 | $54.74 | $53.29 | $54.21 | $54.21 | 4,225 |
2024-12-19 | $54.32 | $54.33 | $53.67 | $53.67 | $53.67 | 7,549 |
2024-12-18 | $55.72 | $55.72 | $53.81 | $53.81 | $53.81 | 3,425 |
2024-12-17 | $55.94 | $55.94 | $55.45 | $55.62 | $55.62 | 3,951 |
2024-12-16 | $55.71 | $56.08 | $55.71 | $55.97 | $55.97 | 15,169 |
2024-12-13 | $54.84 | $55.53 | $54.84 | $55.45 | $55.45 | 5,207 |
2024-12-12 | $55.13 | $55.20 | $54.94 | $54.94 | $54.94 | 7,314 |
2024-12-11 | $55.60 | $55.61 | $55.55 | $55.56 | $55.43 | 3,610 |
2024-12-10 | $55.11 | $55.11 | $54.86 | $54.86 | $54.75 | 1,688 |
2024-12-09 | $55.66 | $55.66 | $55.16 | $55.16 | $55.04 | 4,663 |
2024-12-06 | $55.51 | $55.73 | $55.33 | $55.68 | $55.56 | 4,888 |
2024-12-05 | $55.84 | $55.84 | $55.30 | $55.36 | $55.24 | 3,057 |
2024-12-04 | $55.53 | $55.76 | $55.53 | $55.76 | $55.64 | 1,081 |
2024-12-03 | $54.84 | $55.08 | $54.84 | $55.07 | $54.95 | 4,951 |
2024-12-02 | $55.11 | $55.23 | $55.05 | $55.18 | $55.06 | 3,909 |
2024-11-29 | $54.78 | $55.04 | $54.78 | $54.96 | $54.96 | 3,975 |
2024-11-27 | $54.39 | $54.56 | $54.39 | $54.56 | $54.56 | 960 |
2024-11-26 | $55.08 | $55.08 | $54.99 | $54.99 | $54.99 | 986 |
2024-11-25 | $55.42 | $55.42 | $54.91 | $54.92 | $54.92 | 2,957 |
2024-11-22 | $54.61 | $54.75 | $54.61 | $54.74 | $54.74 | 7,631 |
2024-11-21 | $54.16 | $54.47 | $54.16 | $54.47 | $54.47 | 646 |
2024-11-20 | $53.84 | $53.99 | $53.57 | $53.99 | $53.99 | 17,460 |
2024-11-19 | $53.44 | $53.96 | $53.44 | $53.96 | $53.96 | 3,224 |
2024-11-18 | $53.71 | $53.85 | $53.69 | $53.78 | $53.78 | 1,558 |
2024-11-15 | $53.75 | $53.75 | $53.28 | $53.42 | $53.42 | 6,680 |
2024-11-14 | $54.68 | $54.68 | $54.10 | $54.10 | $54.10 | 4,100 |
2024-11-13 | $54.86 | $54.86 | $54.66 | $54.66 | $54.66 | 81,107 |
2024-11-12 | $55.24 | $55.24 | $54.63 | $54.82 | $54.82 | 5,212 |
2024-11-11 | $55.02 | $55.18 | $54.91 | $55.13 | $55.13 | 3,831 |
2024-11-08 | $54.59 | $54.78 | $54.53 | $54.70 | $54.70 | 3,219 |
2024-11-07 | $54.00 | $54.41 | $54.00 | $54.41 | $54.41 | 8,123 |
2024-11-06 | $53.30 | $53.80 | $53.30 | $53.80 | $53.80 | 2,243 |
2024-11-05 | $51.78 | $51.97 | $51.76 | $51.97 | $51.97 | 2,139 |
2024-11-04 | $51.36 | $51.45 | $51.23 | $51.23 | $51.23 | 5,447 |
2024-11-01 | $51.22 | $51.61 | $51.22 | $51.35 | $51.35 | 1,814 |
2024-10-31 | $52.57 | $52.57 | $51.15 | $51.20 | $51.20 | 4,089 |
2024-10-30 | $52.39 | $52.39 | $52.10 | $52.10 | $52.10 | 1,665 |
2024-10-29 | $52.02 | $52.43 | $52.02 | $52.43 | $52.43 | 1,464 |
2024-10-28 | $52.46 | $52.48 | $52.17 | $52.17 | $52.17 | 11,890 |
2024-10-25 | $52.16 | $52.57 | $52.09 | $52.09 | $52.09 | 1,602 |
2024-10-24 | $51.93 | $52.03 | $51.82 | $52.03 | $52.03 | 2,643 |
2024-10-23 | $51.73 | $51.80 | $51.30 | $51.52 | $51.52 | 8,813 |
2024-10-22 | $52.01 | $52.10 | $51.86 | $52.06 | $52.06 | 2,403 |
2024-10-21 | $52.26 | $52.26 | $52.14 | $52.23 | $52.23 | 4,418 |
2024-10-18 | $52.29 | $52.42 | $52.29 | $52.39 | $52.39 | 3,630 |
2024-10-17 | $52.54 | $52.54 | $52.34 | $52.34 | $52.34 | 3,951 |
2024-10-16 | $52.01 | $52.33 | $52.01 | $52.28 | $52.28 | 3,628 |
2024-10-15 | $52.72 | $52.72 | $51.91 | $51.95 | $51.95 | 6,014 |
2024-10-14 | $52.43 | $52.76 | $52.43 | $52.76 | $52.76 | 3,393 |
2024-10-11 | $51.95 | $52.26 | $51.86 | $52.23 | $52.23 | 3,789 |
2024-10-10 | $52.02 | $52.18 | $51.91 | $52.18 | $52.18 | 4,668 |
2024-10-09 | $51.69 | $52.25 | $51.69 | $52.25 | $52.25 | 2,399 |
2024-10-08 | $51.41 | $51.85 | $51.41 | $51.85 | $51.85 | 2,719 |
2024-10-07 | $51.49 | $51.51 | $51.09 | $51.15 | $51.15 | 1,821 |
2024-10-04 | $51.65 | $51.67 | $51.30 | $51.67 | $51.67 | 6,408 |
2024-10-03 | $50.93 | $51.18 | $50.93 | $51.07 | $51.07 | 2,607 |
2024-10-02 | $50.85 | $51.25 | $50.72 | $51.17 | $51.17 | 1,372 |
2024-10-01 | $51.68 | $51.68 | $50.78 | $51.00 | $51.00 | 2,877 |
2024-09-30 | $51.46 | $51.64 | $51.25 | $51.64 | $51.64 | 5,996 |
2024-09-27 | $51.66 | $51.66 | $51.48 | $51.53 | $51.53 | 33,910 |
2024-09-26 | $51.46 | $51.60 | $51.45 | $51.60 | $51.60 | 596 |
2024-09-25 | $51.23 | $51.28 | $51.07 | $51.15 | $51.15 | 5,966 |
2024-09-24 | $51.35 | $51.35 | $50.88 | $51.17 | $51.17 | 2,629 |
2024-09-23 | $50.99 | $51.09 | $50.88 | $51.09 | $51.09 | 1,712 |
2024-09-20 | $50.83 | $50.95 | $50.71 | $50.86 | $50.86 | 5,305 |
2024-09-19 | $50.99 | $51.01 | $50.83 | $50.97 | $50.97 | 11,373 |
2024-09-18 | $50.12 | $50.51 | $49.95 | $49.95 | $49.95 | 4,745 |
2024-09-17 | $50.54 | $50.54 | $50.04 | $50.12 | $50.12 | 4,044 |
2024-09-16 | $50.16 | $50.28 | $50.13 | $50.28 | $50.28 | 1,514 |
2024-09-13 | $50.18 | $50.30 | $50.12 | $50.24 | $50.24 | 3,658 |
2024-09-12 | $49.65 | $49.99 | $49.56 | $49.90 | $49.90 | 4,996 |
2024-09-11 | $48.90 | $49.58 | $48.31 | $49.58 | $49.58 | 3,967 |
2024-09-10 | $48.56 | $48.89 | $48.40 | $48.86 | $48.86 | 2,951 |
2024-09-09 | $48.17 | $48.41 | $48.17 | $48.37 | $48.31 | 2,363 |
2024-09-06 | $48.80 | $48.80 | $47.80 | $47.83 | $47.83 | 3,533 |
2024-09-05 | $48.95 | $48.95 | $48.68 | $48.74 | $48.74 | 3,450 |
2024-09-04 | $48.71 | $49.03 | $48.71 | $48.96 | $48.96 | 1,784 |
2024-09-03 | $49.81 | $49.81 | $48.80 | $48.80 | $48.80 | 8,045 |
2024-08-30 | $49.91 | $50.03 | $49.54 | $50.03 | $50.03 | 2,809 |
2024-08-29 | $50.00 | $50.00 | $49.42 | $49.46 | $49.46 | 3,009 |
2024-08-28 | $49.78 | $49.81 | $49.22 | $49.49 | $49.49 | 3,072 |
2024-08-27 | $49.48 | $49.89 | $49.48 | $49.87 | $49.87 | 4,527 |
2024-08-26 | $50.03 | $50.07 | $49.60 | $49.67 | $49.67 | 9,481 |
2024-08-23 | $49.54 | $50.03 | $49.54 | $50.01 | $50.01 | 7,443 |
2024-08-22 | $50.23 | $50.23 | $49.31 | $49.31 | $49.31 | 7,417 |
2024-08-21 | $49.73 | $49.96 | $49.72 | $49.95 | $49.95 | 10,528 |
2024-08-20 | $49.80 | $49.80 | $49.60 | $49.75 | $49.75 | 4,541 |
2024-08-19 | $49.23 | $49.81 | $49.22 | $49.81 | $49.81 | 10,848 |
2024-08-16 | $48.97 | $49.36 | $48.94 | $49.23 | $49.23 | 17,056 |
2024-08-15 | $48.59 | $49.20 | $48.59 | $49.14 | $49.14 | 2,353 |
2024-08-14 | $48.03 | $48.19 | $48.03 | $48.19 | $48.19 | 1,609 |
2024-08-13 | $47.40 | $47.99 | $47.40 | $47.99 | $47.99 | 1,406 |
2024-08-12 | $47.18 | $47.22 | $46.96 | $46.96 | $46.96 | 7,113 |
2024-08-09 | $46.83 | $47.09 | $46.83 | $47.04 | $47.04 | 1,451 |
2024-08-08 | $46.07 | $46.93 | $46.07 | $46.93 | $46.93 | 4,612 |
2024-08-07 | $46.76 | $46.91 | $45.55 | $45.55 | $45.55 | 9,849 |
2024-08-06 | $46.02 | $46.79 | $45.72 | $46.18 | $46.18 | 7,990 |
2024-08-05 | $45.04 | $46.07 | $43.78 | $45.62 | $45.62 | 25,443 |
2024-08-02 | $47.27 | $47.27 | $46.78 | $47.02 | $47.02 | 4,538 |
2024-08-01 | $49.14 | $49.14 | $47.72 | $47.95 | $47.95 | 1,807 |
2024-07-31 | $49.16 | $49.38 | $49.08 | $49.27 | $49.27 | 3,885 |
2024-07-30 | $48.70 | $48.70 | $47.91 | $48.14 | $48.14 | 5,600 |
2024-07-29 | $48.70 | $48.71 | $48.30 | $48.46 | $48.46 | 3,284 |
2024-07-26 | $48.44 | $48.44 | $48.26 | $48.34 | $48.34 | 5,179 |
2024-07-25 | $47.98 | $48.72 | $47.75 | $47.85 | $47.85 | 4,647 |
2024-07-24 | $48.99 | $49.00 | $47.80 | $47.80 | $47.80 | 5,743 |
2024-07-23 | $49.62 | $49.70 | $49.42 | $49.43 | $49.43 | 7,001 |
2024-07-22 | $49.30 | $49.68 | $49.27 | $49.66 | $49.66 | 6,047 |
2024-07-19 | $49.22 | $49.22 | $48.90 | $48.90 | $48.90 | 13,194 |
2024-07-18 | $50.00 | $50.20 | $49.35 | $49.46 | $49.46 | 11,569 |
2024-07-17 | $50.50 | $50.50 | $49.79 | $49.79 | $49.79 | 15,189 |
2024-07-16 | $50.76 | $50.89 | $50.63 | $50.89 | $50.89 | 13,229 |
2024-07-15 | $50.57 | $50.75 | $50.46 | $50.46 | $50.46 | 2,275 |
2024-07-12 | $50.14 | $50.51 | $50.12 | $50.25 | $50.25 | 2,957 |
2024-07-11 | $50.19 | $50.19 | $49.62 | $49.70 | $49.70 | 2,030 |
2024-07-10 | $49.71 | $50.16 | $49.70 | $50.16 | $50.16 | 2,603 |
2024-07-09 | $49.73 | $49.84 | $49.67 | $49.77 | $49.77 | 4,983 |
2024-07-08 | $49.69 | $49.79 | $49.67 | $49.77 | $49.77 | 8,812 |
2024-07-05 | $49.56 | $49.65 | $49.42 | $49.65 | $49.65 | 3,669 |
2024-07-03 | $49.01 | $49.43 | $49.01 | $49.43 | $49.43 | 4,539 |
2024-07-02 | $48.39 | $48.98 | $48.39 | $48.98 | $48.98 | 4,920 |
2024-07-01 | $48.51 | $48.51 | $48.14 | $48.48 | $48.48 | 2,735 |
2024-06-28 | $48.56 | $48.56 | $48.36 | $48.36 | $48.36 | 696 |
2024-06-27 | $48.02 | $48.26 | $48.02 | $48.16 | $48.16 | 15,182 |
2024-06-26 | $48.24 | $48.24 | $47.95 | $48.11 | $48.11 | 7,393 |
2024-06-25 | $48.01 | $48.07 | $47.85 | $48.07 | $48.07 | 6,261 |
2024-06-24 | $48.12 | $48.33 | $47.90 | $47.90 | $47.90 | 1,949 |
2024-06-21 | $48.34 | $48.34 | $48.18 | $48.24 | $48.24 | 4,139 |
2024-06-20 | $48.65 | $48.70 | $48.18 | $48.36 | $48.36 | 11,605 |
2024-06-18 | $48.43 | $48.53 | $48.43 | $48.53 | $48.53 | 5,451 |
2024-06-17 | $47.84 | $48.45 | $47.83 | $48.36 | $48.36 | 3,068 |
2024-06-14 | $47.75 | $47.85 | $47.72 | $47.83 | $47.83 | 2,246 |
2024-06-13 | $47.55 | $47.76 | $47.50 | $47.76 | $47.76 | 2,480 |
2024-06-12 | $47.42 | $47.71 | $47.42 | $47.48 | $47.48 | 5,812 |
2024-06-11 | $46.69 | $46.81 | $46.59 | $46.81 | $46.81 | 1,486 |
2024-06-10 | $46.91 | $46.91 | $46.67 | $46.79 | $46.73 | 2,953 |
2024-06-07 | $46.70 | $46.95 | $46.70 | $46.78 | $46.72 | 6,062 |
2024-06-06 | $46.95 | $46.95 | $46.73 | $46.81 | $46.75 | 8,468 |
2024-06-05 | $46.45 | $46.83 | $46.28 | $46.83 | $46.77 | 15,264 |
2024-06-04 | $46.04 | $46.09 | $45.88 | $46.09 | $46.03 | 7,726 |
2024-06-03 | $46.23 | $46.30 | $45.82 | $45.95 | $45.89 | 13,437 |
2024-05-31 | $45.89 | $45.95 | $45.34 | $45.95 | $45.95 | 4,519 |
2024-05-30 | $46.06 | $46.33 | $45.73 | $45.73 | $45.73 | 4,576 |
2024-05-29 | $46.19 | $46.54 | $46.19 | $46.41 | $46.41 | 3,754 |
2024-05-28 | $46.81 | $46.88 | $46.70 | $46.77 | $46.77 | 4,061 |
2024-05-24 | $46.60 | $46.71 | $46.57 | $46.70 | $46.70 | 1,253 |
2024-05-23 | $47.09 | $47.09 | $46.43 | $46.43 | $46.43 | 5,104 |
2024-05-22 | $46.85 | $46.90 | $46.56 | $46.67 | $46.67 | 1,392 |
2024-05-21 | $46.69 | $46.83 | $46.60 | $46.83 | $46.83 | 994 |
2024-05-20 | $46.61 | $46.85 | $46.61 | $46.77 | $46.77 | 3,160 |
2024-05-17 | $46.83 | $46.83 | $46.55 | $46.62 | $46.62 | 1,614 |
2024-05-16 | $46.81 | $46.90 | $46.67 | $46.67 | $46.67 | 2,850 |
2024-05-15 | $46.22 | $46.71 | $46.22 | $46.71 | $46.71 | 4,292 |
2024-05-14 | $45.81 | $45.96 | $45.72 | $45.96 | $45.96 | 2,389 |
2024-05-13 | $45.79 | $45.79 | $45.60 | $45.61 | $45.61 | 1,202 |
2024-05-10 | $45.56 | $45.58 | $45.51 | $45.58 | $45.58 | 1,644 |
2024-05-09 | $45.36 | $45.38 | $45.31 | $45.38 | $45.38 | 4,202 |
2024-05-08 | $45.23 | $45.39 | $45.23 | $45.39 | $45.39 | 1,958 |
2024-05-07 | $45.46 | $45.57 | $45.43 | $45.43 | $45.43 | 2,688 |
2024-05-06 | $45.01 | $45.39 | $45.01 | $45.39 | $45.39 | 5,179 |
2024-05-03 | $44.77 | $44.79 | $44.67 | $44.79 | $44.79 | 2,274 |
2024-05-02 | $43.87 | $44.17 | $43.87 | $44.17 | $44.17 | 994 |
2024-05-01 | $44.09 | $44.09 | $43.82 | $43.82 | $43.82 | 2,774 |
2024-04-30 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 541 |
2024-04-29 | $45.11 | $45.14 | $44.92 | $45.09 | $45.09 | 1,747 |
2024-04-26 | $44.73 | $44.96 | $44.60 | $44.92 | $44.92 | 1,247 |
2024-04-25 | $44.01 | $44.45 | $43.98 | $44.36 | $44.36 | 2,376 |
2024-04-24 | $44.58 | $44.61 | $44.06 | $44.28 | $44.28 | 2,257 |
2024-04-23 | $43.63 | $44.17 | $43.63 | $44.11 | $44.11 | 2,117 |
2024-04-22 | $43.46 | $43.58 | $43.38 | $43.55 | $43.55 | 3,594 |
2024-04-19 | $43.69 | $43.80 | $43.22 | $43.25 | $43.25 | 2,370 |
2024-04-18 | $44.10 | $44.22 | $43.84 | $43.88 | $43.88 | 2,634 |
2024-04-17 | $44.69 | $44.69 | $44.09 | $44.09 | $44.09 | 2,094 |
2024-04-16 | $44.49 | $44.58 | $44.49 | $44.57 | $44.57 | 1,538 |
2024-04-15 | $45.43 | $45.81 | $44.40 | $44.44 | $44.44 | 10,563 |
2024-04-12 | $45.36 | $45.36 | $45.09 | $45.13 | $45.13 | 4,741 |
2024-04-11 | $45.40 | $45.97 | $45.34 | $45.93 | $45.93 | 3,681 |
2024-04-10 | $45.50 | $45.50 | $45.30 | $45.48 | $45.48 | 30,610 |
2024-04-09 | $46.09 | $46.09 | $45.73 | $46.00 | $46.00 | 831 |
2024-04-08 | $46.18 | $46.18 | $45.87 | $45.95 | $45.95 | 6,952 |
2024-04-05 | $45.59 | $46.03 | $45.59 | $45.93 | $45.93 | 6,630 |
2024-04-04 | $46.61 | $46.61 | $45.49 | $45.49 | $45.49 | 2,325 |
2024-04-03 | $46.01 | $46.27 | $46.01 | $46.27 | $46.27 | 1,094 |
2024-04-02 | $46.02 | $46.23 | $45.90 | $46.23 | $46.23 | 8,062 |
2024-04-01 | $46.75 | $47.01 | $46.63 | $46.77 | $46.77 | 4,841 |
2024-03-28 | $46.74 | $46.87 | $46.74 | $46.87 | $46.87 | 719 |
2024-03-27 | $46.50 | $46.73 | $46.50 | $46.73 | $46.73 | 1,939 |
2024-03-26 | $46.88 | $46.88 | $46.57 | $46.57 | $46.57 | 763 |
2024-03-25 | $46.57 | $46.74 | $46.55 | $46.63 | $46.63 | 4,234 |
2024-03-22 | $46.82 | $46.82 | $46.73 | $46.73 | $46.73 | 2,014 |
2024-03-21 | $47.01 | $47.05 | $46.89 | $46.89 | $46.89 | 1,563 |
2024-03-20 | $46.27 | $46.71 | $46.27 | $46.71 | $46.71 | 1,510 |
2024-03-19 | $46.09 | $46.22 | $45.67 | $46.22 | $46.22 | 1,229 |
2024-03-18 | $46.35 | $46.35 | $46.09 | $46.09 | $46.09 | 3,540 |
2024-03-15 | $45.83 | $45.83 | $45.72 | $45.72 | $45.72 | 1,869 |
2024-03-14 | $46.82 | $46.82 | $46.02 | $46.14 | $46.14 | 6,022 |
2024-03-13 | $46.97 | $46.97 | $46.53 | $46.53 | $46.53 | 4,427 |
2024-03-12 | $46.39 | $46.90 | $46.39 | $46.90 | $46.90 | 5,377 |
2024-03-11 | $46.32 | $46.32 | $46.04 | $46.23 | $46.19 | 1,266 |
2024-03-08 | $47.03 | $47.25 | $46.32 | $46.32 | $46.32 | 8,014 |
2024-03-07 | $46.50 | $46.90 | $46.50 | $46.89 | $46.89 | 9,726 |
2024-03-06 | $46.43 | $46.46 | $46.18 | $46.29 | $46.29 | 11,956 |
2024-03-05 | $46.45 | $46.45 | $45.78 | $45.89 | $45.89 | 4,853 |
2024-03-04 | $46.67 | $46.84 | $46.58 | $46.58 | $46.58 | 5,075 |
2024-03-01 | $46.06 | $46.63 | $46.06 | $46.63 | $46.63 | 2,005 |
2024-02-29 | $45.93 | $46.02 | $45.80 | $46.02 | $46.02 | 2,117 |
2024-02-28 | $45.69 | $45.69 | $45.35 | $45.56 | $45.56 | 5,053 |
2024-02-27 | $45.94 | $45.94 | $45.56 | $45.72 | $45.72 | 3,025 |
2024-02-26 | $45.80 | $45.88 | $45.72 | $45.72 | $45.72 | 4,858 |
2024-02-23 | $45.80 | $45.81 | $45.71 | $45.71 | $45.71 | 2,545 |
2024-02-22 | $45.14 | $45.72 | $45.14 | $45.71 | $45.71 | 1,273 |
2024-02-21 | $44.17 | $44.36 | $44.11 | $44.36 | $44.36 | 5,933 |
2024-02-20 | $44.77 | $45.10 | $44.28 | $44.51 | $44.51 | 12,595 |
2024-02-16 | $45.51 | $45.51 | $45.08 | $45.08 | $45.08 | 2,075 |
2024-02-15 | $45.42 | $45.49 | $45.34 | $45.49 | $45.49 | 6,699 |
2024-02-14 | $44.98 | $45.32 | $44.92 | $45.31 | $45.31 | 2,107 |
2024-02-13 | $44.68 | $44.87 | $44.37 | $44.65 | $44.65 | 3,675 |
2024-02-12 | $45.52 | $45.62 | $45.26 | $45.26 | $45.26 | 3,269 |
2024-02-09 | $45.14 | $45.43 | $45.13 | $45.43 | $45.43 | 2,760 |
2024-02-08 | $45.07 | $45.07 | $44.86 | $44.97 | $44.97 | 7,885 |
2024-02-07 | $44.53 | $44.90 | $44.53 | $44.88 | $44.88 | 8,205 |
2024-02-06 | $44.46 | $44.47 | $44.27 | $44.42 | $44.42 | 2,834 |
2024-02-05 | $44.72 | $44.72 | $44.27 | $44.54 | $44.54 | 20,371 |
2024-02-02 | $44.37 | $44.70 | $44.37 | $44.62 | $44.62 | 2,383 |
2024-02-01 | $43.98 | $44.26 | $43.83 | $44.26 | $44.26 | 1,910 |
2024-01-31 | $44.36 | $44.36 | $43.82 | $43.82 | $43.82 | 3,507 |
2024-01-30 | $44.76 | $44.76 | $44.46 | $44.52 | $44.52 | 3,180 |
2024-01-29 | $44.08 | $44.64 | $44.08 | $44.64 | $44.64 | 5,739 |
2024-01-26 | $44.24 | $44.32 | $44.16 | $44.19 | $44.19 | 2,037 |
2024-01-25 | $44.64 | $44.71 | $44.23 | $44.46 | $44.46 | 4,415 |
2024-01-24 | $44.63 | $44.88 | $44.48 | $44.48 | $44.48 | 6,643 |
2024-01-23 | $44.40 | $44.40 | $44.23 | $44.36 | $44.36 | 4,712 |
2024-01-22 | $44.30 | $44.43 | $43.71 | $44.27 | $44.27 | 4,409 |
2024-01-19 | $43.42 | $44.09 | $43.34 | $44.07 | $44.07 | 3,529 |
2024-01-18 | $43.09 | $43.26 | $43.09 | $43.26 | $43.26 | 2,349 |
2024-01-17 | $42.91 | $42.91 | $42.60 | $42.84 | $42.84 | 5,920 |
2024-01-16 | $43.06 | $43.17 | $42.88 | $43.00 | $43.00 | 10,920 |
2024-01-12 | $43.02 | $43.02 | $42.94 | $42.94 | $42.94 | 5,361 |
2024-01-11 | $42.77 | $43.01 | $42.77 | $43.01 | $43.01 | 1,567 |
2024-01-10 | $42.79 | $42.98 | $42.75 | $42.98 | $42.98 | 5,244 |
2024-01-09 | $42.53 | $42.79 | $42.53 | $42.76 | $42.76 | 7,559 |
2024-01-08 | $41.99 | $42.74 | $41.99 | $42.74 | $42.74 | 9,556 |
2024-01-05 | $41.95 | $42.07 | $41.86 | $41.93 | $41.93 | 8,287 |
2024-01-04 | $41.95 | $42.12 | $41.88 | $41.88 | $41.88 | 3,766 |
2024-01-03 | $42.26 | $42.26 | $41.93 | $41.95 | $41.95 | 5,767 |
2024-01-02 | $42.86 | $42.86 | $42.37 | $42.51 | $42.51 | 5,931 |
2023-12-29 | $43.13 | $43.21 | $43.01 | $43.10 | $43.10 | 2,841 |
2023-12-28 | $43.34 | $43.39 | $43.28 | $43.28 | $43.28 | 5,301 |
2023-12-27 | $43.26 | $43.31 | $43.18 | $43.31 | $43.31 | 2,927 |
2023-12-26 | $42.90 | $43.17 | $42.90 | $43.17 | $43.17 | 5,417 |
2023-12-22 | $43.05 | $43.05 | $42.93 | $42.93 | $42.93 | 1,303 |
2023-12-21 | $42.65 | $42.86 | $42.65 | $42.85 | $42.85 | 5,999 |
2023-12-20 | $42.92 | $43.08 | $42.28 | $42.30 | $42.30 | 5,995 |
2023-12-19 | $42.90 | $43.01 | $42.86 | $43.00 | $43.00 | 7,171 |
2023-12-18 | $42.52 | $42.84 | $42.52 | $42.80 | $42.80 | 3,099 |
2023-12-15 | $42.60 | $42.64 | $42.55 | $42.64 | $42.64 | 1,958 |
2023-12-14 | $42.58 | $42.68 | $42.40 | $42.54 | $42.54 | 12,951 |
2023-12-13 | $41.95 | $42.40 | $41.81 | $42.38 | $42.38 | 5,207 |
2023-12-12 | $41.72 | $41.90 | $41.72 | $41.90 | $41.90 | 1,538 |
2023-12-11 | $41.40 | $41.87 | $41.40 | $41.87 | $41.75 | 7,231 |
2023-12-08 | $41.24 | $41.46 | $41.22 | $41.41 | $41.30 | 5,274 |
2023-12-07 | $41.01 | $41.21 | $41.01 | $41.21 | $41.10 | 5,751 |
2023-12-06 | $41.13 | $41.13 | $40.70 | $40.70 | $40.59 | 3,729 |
2023-12-05 | $40.75 | $40.96 | $40.71 | $40.88 | $40.77 | 2,266 |
2023-12-04 | $40.80 | $41.10 | $40.78 | $40.96 | $40.84 | 3,171 |
2023-12-01 | $40.82 | $41.25 | $40.82 | $41.23 | $41.23 | 1,418 |
2023-11-30 | $40.73 | $40.92 | $40.67 | $40.92 | $40.92 | 4,026 |
2023-11-29 | $40.75 | $41.00 | $40.73 | $40.73 | $40.73 | 2,062 |
2023-11-28 | $40.42 | $40.69 | $40.42 | $40.60 | $40.60 | 2,811 |
2023-11-27 | $40.51 | $40.78 | $40.51 | $40.59 | $40.59 | 2,056 |
2023-11-24 | $40.62 | $40.69 | $40.62 | $40.66 | $40.66 | 1,994 |
2023-11-22 | $40.78 | $40.78 | $40.59 | $40.66 | $40.66 | 4,945 |
2023-11-21 | $40.56 | $40.66 | $40.48 | $40.57 | $40.57 | 3,026 |
2023-11-20 | $40.23 | $40.67 | $40.23 | $40.61 | $40.61 | 10,615 |
2023-11-17 | $40.27 | $40.27 | $40.25 | $40.25 | $40.25 | 661 |
2023-11-16 | $40.09 | $40.15 | $40.00 | $40.14 | $40.14 | 1,613 |
2023-11-15 | $40.22 | $40.35 | $40.22 | $40.24 | $40.24 | 5,055 |
2023-11-14 | $39.74 | $40.32 | $39.74 | $40.16 | $40.16 | 5,146 |
2023-11-13 | $39.16 | $39.29 | $39.07 | $39.25 | $39.25 | 3,063 |
2023-11-10 | $38.75 | $39.23 | $38.75 | $39.23 | $39.23 | 1,919 |
2023-11-09 | $38.87 | $38.90 | $38.51 | $38.53 | $38.53 | 1,817 |
2023-11-08 | $38.85 | $38.85 | $38.60 | $38.82 | $38.82 | 996 |
2023-11-07 | $38.43 | $38.78 | $38.43 | $38.70 | $38.70 | 899 |
2023-11-06 | $38.50 | $38.51 | $38.25 | $38.44 | $38.44 | 4,470 |
2023-11-03 | $38.49 | $38.57 | $38.44 | $38.49 | $38.49 | 1,260 |
2023-11-02 | $37.61 | $37.97 | $37.61 | $37.97 | $37.97 | 1,148 |
2023-11-01 | $37.01 | $37.18 | $36.78 | $37.18 | $37.18 | 2,744 |
2023-10-31 | $36.78 | $36.78 | $36.76 | $36.77 | $36.77 | 1,593 |
2023-10-30 | $36.25 | $36.41 | $36.11 | $36.41 | $36.41 | 839 |
2023-10-27 | $36.30 | $36.30 | $36.06 | $36.06 | $36.06 | 1,255 |
2023-10-26 | $36.45 | $36.45 | $36.19 | $36.23 | $36.23 | 5,932 |
2023-10-25 | $37.19 | $37.19 | $36.58 | $36.63 | $36.63 | 2,160 |
2023-10-24 | $37.26 | $37.52 | $37.17 | $37.52 | $37.52 | 1,778 |
2023-10-23 | $36.98 | $37.32 | $36.98 | $37.07 | $37.07 | 1,560 |
2023-10-20 | $37.60 | $37.60 | $37.14 | $37.14 | $37.14 | 1,260 |
2023-10-19 | $38.03 | $38.18 | $37.73 | $37.74 | $37.74 | 2,921 |
2023-10-18 | $38.75 | $38.75 | $38.30 | $38.30 | $38.30 | 4,016 |
2023-10-17 | $38.63 | $39.17 | $38.63 | $39.00 | $39.00 | 1,429 |
2023-10-16 | $39.09 | $39.13 | $39.09 | $39.11 | $39.11 | 1,440 |
2023-10-13 | $39.30 | $39.30 | $38.60 | $38.60 | $38.60 | 1,056 |
2023-10-12 | $39.21 | $39.35 | $39.00 | $39.00 | $39.00 | 3,029 |
2023-10-11 | $39.10 | $39.19 | $38.95 | $39.17 | $39.17 | 2,616 |
2023-10-10 | $38.89 | $39.18 | $38.89 | $38.96 | $38.96 | 1,577 |
2023-10-09 | $38.24 | $38.71 | $38.24 | $38.69 | $38.69 | 2,279 |
2023-10-06 | $37.94 | $38.64 | $37.82 | $38.57 | $38.57 | 4,889 |
2023-10-05 | $37.92 | $38.10 | $37.72 | $38.04 | $38.04 | 1,334 |
2023-10-04 | $37.68 | $38.03 | $37.57 | $38.03 | $38.03 | 1,384 |
2023-10-03 | $37.88 | $37.88 | $37.53 | $37.53 | $37.53 | 5,605 |
2023-10-02 | $37.94 | $38.19 | $37.94 | $38.13 | $38.13 | 2,786 |
2023-09-29 | $38.00 | $38.05 | $38.00 | $38.05 | $38.05 | 508 |
2023-09-28 | $38.05 | $38.13 | $38.04 | $38.13 | $38.13 | 1,127 |
2023-09-27 | $37.77 | $37.77 | $37.60 | $37.72 | $37.72 | 2,069 |
2023-09-26 | $38.14 | $38.14 | $37.62 | $37.65 | $37.65 | 2,467 |
2023-09-25 | $38.05 | $38.17 | $38.04 | $38.14 | $38.14 | 2,172 |
2023-09-22 | $38.27 | $38.27 | $38.06 | $38.06 | $38.06 | 20,909 |
2023-09-21 | $38.42 | $38.42 | $38.12 | $38.12 | $38.12 | 2,865 |
2023-09-20 | $39.36 | $39.39 | $38.91 | $38.91 | $38.91 | 4,426 |
2023-09-19 | $39.11 | $39.20 | $39.00 | $39.15 | $39.15 | 4,997 |
2023-09-18 | $39.24 | $39.41 | $39.19 | $39.28 | $39.28 | 1,383 |
2023-09-15 | $39.49 | $39.64 | $39.31 | $39.33 | $39.33 | 3,549 |
2023-09-14 | $39.64 | $39.83 | $39.56 | $39.81 | $39.81 | 3,371 |
2023-09-13 | $39.49 | $39.61 | $39.49 | $39.53 | $39.53 | 2,366 |
2023-09-12 | $39.69 | $39.69 | $39.48 | $39.48 | $39.48 | 1,102 |
2023-09-11 | $39.76 | $39.88 | $39.76 | $39.88 | $39.83 | 788 |
2023-09-08 | $39.55 | $39.57 | $39.53 | $39.57 | $39.52 | 1,980 |
2023-09-07 | $39.66 | $39.68 | $39.42 | $39.68 | $39.63 | 1,223 |
2023-09-06 | $40.06 | $40.06 | $39.59 | $39.77 | $39.71 | 3,749 |
2023-09-05 | $39.97 | $40.00 | $39.90 | $39.95 | $39.89 | 3,115 |
2023-09-01 | $40.22 | $40.22 | $39.90 | $40.02 | $40.02 | 5,453 |
2023-08-31 | $40.39 | $40.39 | $40.10 | $40.10 | $40.10 | 1,472 |
2023-08-30 | $40.08 | $40.10 | $39.83 | $40.05 | $40.05 | 17,306 |
2023-08-29 | $39.04 | $39.80 | $39.04 | $39.80 | $39.80 | 4,146 |
2023-08-28 | $38.97 | $39.05 | $38.93 | $39.05 | $39.05 | 2,307 |
2023-08-25 | $38.48 | $38.78 | $38.34 | $38.78 | $38.78 | 2,669 |
2023-08-24 | $39.61 | $39.61 | $38.53 | $38.53 | $38.53 | 5,499 |
2023-08-23 | $38.52 | $39.09 | $38.52 | $39.03 | $39.03 | 1,935 |
2023-08-22 | $38.95 | $38.95 | $38.49 | $38.50 | $38.50 | 2,029 |
2023-08-21 | $38.26 | $38.62 | $38.26 | $38.62 | $38.62 | 1,795 |
2023-08-18 | $37.94 | $38.13 | $37.88 | $38.04 | $38.04 | 4,741 |
2023-08-17 | $38.45 | $38.45 | $38.08 | $38.10 | $38.10 | 1,405 |
2023-08-16 | $38.60 | $38.68 | $38.43 | $38.43 | $38.43 | 2,589 |
2023-08-15 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 631 |
2023-08-14 | $38.62 | $39.17 | $38.62 | $39.17 | $39.17 | 1,269 |
2023-08-11 | $38.68 | $38.88 | $38.68 | $38.79 | $38.79 | 2,722 |
2023-08-10 | $39.34 | $39.38 | $38.94 | $38.98 | $38.98 | 3,486 |
2023-08-09 | $39.28 | $39.28 | $38.93 | $38.93 | $38.93 | 8,133 |
2023-08-08 | $39.17 | $39.37 | $39.07 | $39.37 | $39.37 | 3,247 |
2023-08-07 | $39.53 | $39.73 | $39.45 | $39.73 | $39.73 | 2,346 |
2023-08-04 | $39.59 | $39.80 | $39.27 | $39.27 | $39.27 | 1,985 |
2023-08-03 | $39.50 | $39.58 | $39.32 | $39.55 | $39.55 | 4,554 |
2023-08-02 | $40.02 | $40.02 | $39.63 | $39.66 | $39.66 | 4,665 |
2023-08-01 | $40.29 | $40.36 | $40.23 | $40.36 | $40.36 | 3,468 |
2023-07-31 | $40.43 | $40.43 | $40.24 | $40.32 | $40.32 | 7,783 |
2023-07-28 | $40.44 | $40.44 | $40.00 | $40.18 | $40.18 | 7,556 |
2023-07-27 | $40.70 | $40.70 | $39.79 | $39.83 | $39.83 | 4,761 |
2023-07-26 | $40.14 | $40.19 | $39.94 | $40.04 | $40.04 | 7,273 |
2023-07-25 | $40.18 | $40.29 | $40.14 | $40.14 | $40.14 | 4,069 |
2023-07-24 | $39.73 | $40.01 | $39.73 | $39.98 | $39.98 | 5,245 |
2023-07-21 | $39.83 | $39.98 | $39.81 | $39.81 | $39.81 | 5,060 |
2023-07-20 | $40.25 | $40.25 | $39.77 | $39.77 | $39.77 | 6,017 |
2023-07-19 | $40.72 | $40.72 | $40.46 | $40.48 | $40.48 | 4,373 |
2023-07-18 | $40.23 | $40.44 | $40.18 | $40.42 | $40.42 | 3,271 |
2023-07-17 | $39.76 | $40.17 | $39.76 | $40.17 | $40.17 | 9,857 |
2023-07-14 | $39.92 | $40.00 | $39.79 | $39.79 | $39.79 | 6,382 |
2023-07-13 | $39.58 | $39.82 | $39.53 | $39.77 | $39.77 | 5,470 |
2023-07-12 | $39.28 | $39.42 | $39.21 | $39.29 | $39.29 | 11,040 |
2023-07-11 | $38.76 | $39.06 | $38.76 | $39.06 | $39.06 | 5,624 |
2023-07-10 | $38.48 | $38.70 | $38.48 | $38.68 | $38.68 | 2,839 |
2023-07-07 | $38.55 | $38.72 | $38.40 | $38.40 | $38.40 | 1,720 |
2023-07-06 | $38.55 | $38.55 | $38.17 | $38.47 | $38.47 | 2,735 |
2023-07-05 | $38.64 | $38.85 | $38.64 | $38.85 | $38.85 | 2,579 |
2023-07-03 | $38.77 | $38.95 | $38.77 | $38.95 | $38.95 | 2,886 |
2023-06-30 | $38.52 | $38.83 | $38.52 | $38.78 | $38.78 | 3,400 |
2023-06-29 | $38.24 | $38.29 | $38.15 | $38.29 | $38.29 | 2,199 |
2023-06-28 | $38.31 | $38.31 | $37.95 | $38.11 | $38.11 | 2,752 |
2023-06-27 | $37.64 | $38.11 | $37.64 | $38.07 | $38.07 | 1,641 |
2023-06-26 | $37.69 | $37.92 | $37.47 | $37.47 | $37.47 | 2,063 |
2023-06-23 | $37.65 | $37.80 | $37.65 | $37.68 | $37.68 | 3,642 |
2023-06-22 | $37.90 | $38.05 | $37.90 | $38.05 | $38.05 | 752 |
2023-06-21 | $38.22 | $38.22 | $37.99 | $38.00 | $38.00 | 2,373 |
2023-06-20 | $38.44 | $38.51 | $38.20 | $38.44 | $38.44 | 1,535 |
2023-06-16 | $38.87 | $38.87 | $38.49 | $38.49 | $38.49 | 9,104 |
2023-06-15 | $38.18 | $38.63 | $38.18 | $38.63 | $38.63 | 5,293 |
2023-06-14 | $38.25 | $38.25 | $37.88 | $38.18 | $38.18 | 2,111 |
2023-06-13 | $38.10 | $38.20 | $38.05 | $38.17 | $38.17 | 5,794 |
2023-06-12 | $37.49 | $37.91 | $37.49 | $37.91 | $37.84 | 3,181 |
2023-06-09 | $37.50 | $37.50 | $37.41 | $37.41 | $37.34 | 1,758 |
2023-06-08 | $37.03 | $37.27 | $37.03 | $37.27 | $37.20 | 3,587 |
2023-06-07 | $37.38 | $37.40 | $36.99 | $36.99 | $36.92 | 3,443 |
2023-06-06 | $37.10 | $37.23 | $37.10 | $37.22 | $37.15 | 7,830 |
2023-06-05 | $37.19 | $37.19 | $36.99 | $37.07 | $37.00 | 14,000 |
2023-06-02 | $37.00 | $37.20 | $37.00 | $37.16 | $37.08 | 1,479 |
2023-06-01 | $36.60 | $36.66 | $36.60 | $36.66 | $36.59 | 467 |
2023-05-31 | $36.42 | $36.42 | $36.11 | $36.25 | $36.18 | 7,485 |
2023-05-30 | $36.69 | $36.91 | $36.44 | $36.53 | $36.46 | 4,245 |
2023-05-26 | $35.66 | $36.49 | $35.66 | $36.43 | $36.36 | 4,097 |
2023-05-25 | $35.48 | $35.65 | $35.37 | $35.65 | $35.58 | 5,205 |
2023-05-24 | $35.06 | $35.06 | $34.62 | $34.75 | $34.68 | 18,518 |
2023-05-23 | $35.53 | $35.53 | $35.10 | $35.13 | $35.06 | 2,917 |
2023-05-22 | $35.53 | $35.67 | $35.50 | $35.58 | $35.51 | 17,842 |
2023-05-19 | $35.30 | $35.56 | $35.30 | $35.42 | $35.35 | 15,823 |
2023-05-18 | $34.82 | $35.47 | $34.82 | $35.47 | $35.40 | 2,086 |
2023-05-17 | $34.41 | $34.97 | $34.41 | $34.93 | $34.87 | 1,744 |
2023-05-16 | $34.49 | $34.49 | $34.34 | $34.34 | $34.27 | 2,514 |
2023-05-15 | $34.43 | $34.52 | $34.27 | $34.52 | $34.45 | 2,365 |
2023-05-12 | $34.46 | $34.46 | $34.17 | $34.31 | $34.24 | 6,447 |
2023-05-11 | $34.31 | $34.33 | $34.16 | $34.33 | $34.27 | 593 |
2023-05-10 | $33.96 | $34.45 | $33.96 | $34.36 | $34.29 | 13,558 |
2023-05-09 | $34.08 | $34.19 | $34.05 | $34.18 | $34.11 | 2,934 |
2023-05-08 | $34.10 | $34.38 | $34.10 | $34.38 | $34.31 | 13,159 |
2023-05-05 | $33.69 | $34.21 | $33.69 | $34.21 | $34.21 | 4,364 |
2023-05-04 | $33.53 | $33.56 | $33.52 | $33.52 | $33.52 | 3,638 |
2023-05-03 | $33.72 | $34.04 | $33.72 | $33.73 | $33.73 | 1,292 |
2023-05-02 | $34.47 | $34.47 | $33.79 | $34.00 | $34.00 | 2,765 |
2023-05-01 | $34.38 | $34.52 | $34.38 | $34.52 | $34.52 | 561 |
2023-04-28 | $33.93 | $34.46 | $33.93 | $34.46 | $34.46 | 2,924 |
2023-04-27 | $33.63 | $34.08 | $33.63 | $34.06 | $34.06 | 2,476 |
2023-04-26 | $33.55 | $33.66 | $33.35 | $33.45 | $33.45 | 4,085 |
2023-04-25 | $34.03 | $34.03 | $33.65 | $33.65 | $33.65 | 1,719 |
2023-04-24 | $34.59 | $34.59 | $34.09 | $34.28 | $34.28 | 2,163 |
2023-04-21 | $34.50 | $34.50 | $34.27 | $34.34 | $34.34 | 1,126 |
2023-04-20 | $34.41 | $34.51 | $34.24 | $34.34 | $34.34 | 792 |
2023-04-19 | $34.77 | $34.77 | $34.68 | $34.68 | $34.68 | 2,411 |
2023-04-18 | $34.98 | $35.00 | $34.81 | $34.86 | $34.86 | 7,288 |
2023-04-17 | $34.59 | $34.79 | $34.54 | $34.79 | $34.79 | 3,725 |
2023-04-14 | $34.81 | $34.85 | $34.47 | $34.66 | $34.66 | 5,888 |
2023-04-13 | $34.54 | $34.82 | $34.53 | $34.77 | $34.77 | 2,484 |
2023-04-12 | $34.90 | $34.90 | $34.40 | $34.40 | $34.40 | 872 |
2023-04-11 | $34.67 | $34.78 | $34.67 | $34.67 | $34.67 | 996 |
2023-04-10 | $34.40 | $34.57 | $34.40 | $34.57 | $34.57 | 1,319 |
2023-04-06 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 399 |
2023-04-05 | $34.49 | $34.49 | $34.26 | $34.41 | $34.41 | 4,148 |
2023-04-04 | $35.00 | $35.00 | $34.59 | $34.64 | $34.64 | 2,188 |
2023-04-03 | $34.98 | $34.98 | $34.78 | $34.97 | $34.97 | 3,403 |
2023-03-31 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 194 |
2023-03-30 | $34.24 | $34.48 | $34.24 | $34.42 | $34.42 | 2,106 |
2023-03-29 | $33.74 | $34.24 | $33.74 | $34.19 | $34.19 | 6,035 |
2023-03-28 | $33.66 | $33.67 | $33.49 | $33.63 | $33.63 | 10,982 |
2023-03-27 | $33.75 | $34.00 | $33.75 | $33.80 | $33.80 | 1,291 |
2023-03-24 | $33.37 | $33.72 | $33.37 | $33.72 | $33.72 | 1,518 |
2023-03-23 | $33.60 | $34.03 | $33.57 | $33.76 | $33.76 | 10,976 |
2023-03-22 | $34.16 | $34.16 | $33.60 | $33.60 | $33.60 | 707 |
2023-03-21 | $34.08 | $34.11 | $33.84 | $34.11 | $34.11 | 2,054 |
2023-03-20 | $33.54 | $33.55 | $33.30 | $33.55 | $33.55 | 2,812 |
2023-03-17 | $33.50 | $33.52 | $33.23 | $33.26 | $33.26 | 1,362 |
2023-03-16 | $32.76 | $33.57 | $32.76 | $33.57 | $33.57 | 9,508 |
2023-03-15 | $32.38 | $32.82 | $32.38 | $32.77 | $32.77 | 11,610 |
2023-03-14 | $33.32 | $33.33 | $33.10 | $33.12 | $33.12 | 4,402 |
2023-03-13 | $32.07 | $32.88 | $32.07 | $32.56 | $32.56 | 12,242 |
2023-03-10 | $33.04 | $33.04 | $32.72 | $32.72 | $32.72 | 1,566 |
2023-03-09 | $34.36 | $34.36 | $33.44 | $33.46 | $33.46 | 2,501 |
2023-03-08 | $34.00 | $34.21 | $34.00 | $34.18 | $34.18 | 904 |
2023-03-07 | $34.50 | $34.50 | $34.04 | $34.06 | $34.06 | 1,676 |
2023-03-06 | $34.63 | $34.88 | $34.56 | $34.59 | $34.59 | 3,700 |
2023-03-03 | $34.28 | $34.64 | $34.27 | $34.64 | $34.64 | 2,874 |
2023-03-02 | $33.87 | $34.10 | $33.55 | $34.07 | $34.07 | 10,035 |
2023-03-01 | $34.10 | $34.10 | $33.77 | $33.84 | $33.84 | 1,387 |
2023-02-28 | $34.01 | $34.25 | $34.01 | $34.09 | $34.09 | 11,748 |
2023-02-27 | $34.13 | $34.21 | $34.08 | $34.08 | $34.08 | 4,035 |
2023-02-24 | $33.84 | $33.98 | $33.79 | $33.90 | $33.90 | 1,624 |
2023-02-23 | $34.49 | $34.49 | $33.96 | $34.40 | $34.40 | 12,256 |
2023-02-22 | $33.91 | $34.36 | $33.91 | $33.95 | $33.95 | 2,721 |
2023-02-21 | $34.67 | $34.67 | $34.01 | $34.01 | $34.01 | 2,871 |
2023-02-17 | $34.99 | $34.99 | $34.64 | $34.83 | $34.83 | 1,417 |
2023-02-16 | $34.99 | $35.51 | $34.99 | $35.02 | $35.02 | 7,396 |
2023-02-15 | $35.00 | $35.51 | $35.00 | $35.51 | $35.51 | 3,008 |
2023-02-14 | $35.12 | $35.30 | $34.99 | $35.30 | $35.30 | 657 |
2023-02-13 | $34.85 | $35.05 | $34.64 | $35.05 | $35.05 | 2,472 |
2023-02-10 | $34.79 | $34.79 | $34.61 | $34.72 | $34.72 | 1,301 |
2023-02-09 | $35.62 | $35.62 | $34.95 | $34.95 | $34.95 | 2,779 |
2023-02-08 | $35.43 | $35.43 | $35.16 | $35.16 | $35.16 | 3,175 |
2023-02-07 | $34.81 | $35.50 | $34.73 | $35.50 | $35.50 | 8,544 |
2023-02-06 | $35.05 | $35.20 | $34.96 | $34.96 | $34.96 | 1,202 |
2023-02-03 | $35.61 | $35.68 | $35.19 | $35.26 | $35.26 | 1,397 |
2023-02-02 | $35.63 | $35.85 | $35.55 | $35.73 | $35.73 | 2,131 |
2023-02-01 | $34.47 | $35.20 | $34.45 | $35.20 | $35.20 | 1,123 |
2023-01-31 | $34.26 | $34.55 | $34.26 | $34.55 | $34.55 | 1,206 |
2023-01-30 | $34.28 | $34.45 | $34.00 | $34.00 | $34.00 | 2,333 |
2023-01-27 | $34.09 | $34.73 | $34.09 | $34.56 | $34.56 | 1,635 |
2023-01-26 | $33.95 | $34.27 | $33.95 | $34.27 | $34.27 | 3,054 |
2023-01-25 | $33.48 | $33.83 | $33.33 | $33.83 | $33.83 | 773 |
2023-01-24 | $33.71 | $33.85 | $33.71 | $33.83 | $33.83 | 1,306 |
2023-01-23 | $33.44 | $33.97 | $33.37 | $33.91 | $33.91 | 3,202 |
2023-01-20 | $32.90 | $33.25 | $32.90 | $33.25 | $33.25 | 11,940 |
2023-01-19 | $32.46 | $32.66 | $32.45 | $32.50 | $32.50 | 3,228 |
2023-01-18 | $33.50 | $33.52 | $32.79 | $32.79 | $32.79 | 3,782 |
2023-01-17 | $33.20 | $33.39 | $33.15 | $33.28 | $33.28 | 13,813 |
2023-01-13 | $33.10 | $33.26 | $33.08 | $33.25 | $33.25 | 2,831 |
2023-01-12 | $33.27 | $33.27 | $32.80 | $33.16 | $33.16 | 4,638 |
2023-01-11 | $32.77 | $32.93 | $32.77 | $32.93 | $32.93 | 1,248 |
2023-01-10 | $32.34 | $32.45 | $32.28 | $32.45 | $32.45 | 11,648 |
2023-01-09 | $32.65 | $32.65 | $32.27 | $32.27 | $32.27 | 6,150 |
2023-01-06 | $31.31 | $32.12 | $31.31 | $32.04 | $32.04 | 8,708 |
2023-01-05 | $31.30 | $31.34 | $31.21 | $31.22 | $31.22 | 2,100 |
2023-01-04 | $31.50 | $31.87 | $31.50 | $31.72 | $31.72 | 3,792 |
2023-01-03 | $31.57 | $31.61 | $31.18 | $31.33 | $31.33 | 11,326 |
2022-12-30 | $31.30 | $31.44 | $31.15 | $31.44 | $31.44 | 2,414 |
2022-12-29 | $31.24 | $31.60 | $31.24 | $31.56 | $31.56 | 12,634 |
2022-12-28 | $31.32 | $31.36 | $30.86 | $30.88 | $30.88 | 1,821 |
2022-12-27 | $31.22 | $31.30 | $31.15 | $31.19 | $31.19 | 7,410 |
2022-12-23 | $31.09 | $31.44 | $31.09 | $31.43 | $31.43 | 3,786 |
2022-12-22 | $31.44 | $31.44 | $30.86 | $31.30 | $31.30 | 2,108 |
2022-12-21 | $31.64 | $31.98 | $31.63 | $31.89 | $31.89 | 3,010 |
2022-12-20 | $31.22 | $31.62 | $31.22 | $31.45 | $31.45 | 7,410 |
2022-12-19 | $31.67 | $31.75 | $31.44 | $31.50 | $31.50 | 7,081 |
2022-12-16 | $32.05 | $32.05 | $31.67 | $31.83 | $31.83 | 2,594 |
2022-12-15 | $32.75 | $32.89 | $32.22 | $32.23 | $32.23 | 3,005 |
2022-12-14 | $33.21 | $33.62 | $33.17 | $33.17 | $33.17 | 1,197 |
2022-12-13 | $34.14 | $34.14 | $33.25 | $33.43 | $33.43 | 2,210 |
2022-12-12 | $32.77 | $33.31 | $32.77 | $33.31 | $33.21 | 1,580 |
2022-12-09 | $32.97 | $33.20 | $32.89 | $32.89 | $32.79 | 3,105 |
2022-12-08 | $33.00 | $33.05 | $33.00 | $33.02 | $32.92 | 593 |
2022-12-07 | $32.68 | $32.70 | $32.62 | $32.70 | $32.60 | 990 |
2022-12-06 | $33.04 | $33.04 | $32.65 | $32.78 | $32.69 | 2,938 |
2022-12-05 | $33.39 | $33.60 | $33.25 | $33.25 | $33.15 | 1,199 |
2022-12-02 | $33.21 | $34.00 | $33.21 | $33.95 | $33.85 | 9,794 |
2022-12-01 | $34.38 | $34.38 | $33.94 | $34.11 | $34.01 | 2,480 |
2022-11-30 | $32.69 | $34.07 | $32.69 | $34.07 | $33.97 | 2,438 |
2022-11-29 | $32.75 | $32.88 | $32.75 | $32.88 | $32.78 | 1,097 |
2022-11-28 | $33.48 | $33.48 | $32.95 | $32.95 | $32.85 | 13,060 |
2022-11-25 | $33.45 | $33.53 | $33.45 | $33.47 | $33.37 | 667 |
2022-11-23 | $33.46 | $33.49 | $33.45 | $33.45 | $33.35 | 1,645 |
2022-11-22 | $32.65 | $33.09 | $32.65 | $33.09 | $32.99 | 19,053 |
2022-11-21 | $32.75 | $32.75 | $32.58 | $32.58 | $32.48 | 4,515 |
2022-11-18 | $32.88 | $32.88 | $32.72 | $32.85 | $32.75 | 1,956 |
2022-11-17 | $32.37 | $32.81 | $32.37 | $32.69 | $32.59 | 1,268 |
2022-11-16 | $32.89 | $32.89 | $32.89 | $32.89 | $32.79 | 358 |
2022-11-15 | $33.70 | $33.70 | $33.30 | $33.30 | $33.20 | 4,402 |
2022-11-14 | $33.32 | $33.40 | $32.97 | $32.97 | $32.87 | 6,767 |
2022-11-11 | $32.97 | $33.26 | $32.97 | $33.25 | $33.25 | 1,253 |
2022-11-10 | $32.44 | $32.93 | $32.44 | $32.93 | $32.93 | 953 |
2022-11-09 | $31.28 | $31.28 | $30.96 | $30.96 | $30.96 | 1,089 |
2022-11-08 | $31.73 | $32.05 | $31.37 | $31.69 | $31.69 | 2,354 |
2022-11-07 | $31.51 | $31.51 | $31.43 | $31.43 | $31.43 | 811 |
2022-11-04 | $31.28 | $31.28 | $30.80 | $31.13 | $31.13 | 1,315 |
2022-11-03 | $31.07 | $31.13 | $30.97 | $31.10 | $31.10 | 5,507 |
2022-11-02 | $32.26 | $32.39 | $31.30 | $31.30 | $31.30 | 2,574 |
2022-11-01 | $32.95 | $32.95 | $32.22 | $32.22 | $32.22 | 4,779 |
2022-10-31 | $32.30 | $32.37 | $32.27 | $32.27 | $32.27 | 1,050 |
2022-10-28 | $31.66 | $32.54 | $31.66 | $32.51 | $32.51 | 2,378 |
2022-10-27 | $32.03 | $32.03 | $31.64 | $31.64 | $31.64 | 957 |
2022-10-26 | $32.00 | $32.00 | $31.64 | $31.64 | $31.64 | 754 |
2022-10-25 | $31.01 | $31.69 | $31.01 | $31.69 | $31.69 | 1,540 |
2022-10-24 | $30.76 | $31.00 | $30.76 | $30.99 | $30.99 | 1,530 |
2022-10-21 | $29.98 | $30.67 | $29.98 | $30.67 | $30.67 | 1,215 |
2022-10-20 | $30.15 | $30.70 | $30.11 | $30.11 | $30.11 | 1,298 |
2022-10-19 | $30.15 | $30.37 | $30.15 | $30.27 | $30.27 | 2,592 |
2022-10-18 | $30.42 | $30.56 | $30.24 | $30.44 | $30.44 | 1,771 |
2022-10-17 | $30.06 | $30.25 | $30.04 | $30.16 | $30.16 | 1,799 |
2022-10-14 | $29.94 | $29.94 | $29.31 | $29.31 | $29.31 | 1,995 |
2022-10-13 | $28.74 | $30.13 | $28.74 | $30.10 | $30.10 | 8,557 |
2022-10-12 | $29.53 | $29.53 | $29.43 | $29.43 | $29.43 | 565 |
2022-10-11 | $29.76 | $29.86 | $29.54 | $29.54 | $29.54 | 3,150 |
2022-10-10 | $30.35 | $30.35 | $29.63 | $29.83 | $29.83 | 4,452 |
2022-10-07 | $30.30 | $30.30 | $30.18 | $30.24 | $30.24 | 1,260 |
2022-10-06 | $31.56 | $31.60 | $31.31 | $31.31 | $31.31 | 1,168 |
2022-10-05 | $31.47 | $31.63 | $31.12 | $31.63 | $31.63 | 1,830 |
2022-10-04 | $31.15 | $31.72 | $31.15 | $31.72 | $31.72 | 2,177 |
2022-10-03 | $30.39 | $30.72 | $30.39 | $30.63 | $30.63 | 2,259 |
2022-09-30 | $30.38 | $30.75 | $30.01 | $30.01 | $30.01 | 6,157 |
2022-09-29 | $30.74 | $30.74 | $30.22 | $30.32 | $30.32 | 1,121 |
2022-09-28 | $30.40 | $31.13 | $30.40 | $30.97 | $30.97 | 2,790 |
2022-09-27 | $30.81 | $30.91 | $30.41 | $30.42 | $30.42 | 1,946 |
2022-09-26 | $30.62 | $30.78 | $30.33 | $30.38 | $30.38 | 4,190 |
2022-09-23 | $30.98 | $30.98 | $30.51 | $30.76 | $30.76 | 4,445 |
2022-09-22 | $31.73 | $31.73 | $31.31 | $31.31 | $31.31 | 2,431 |
2022-09-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 404 |
2022-09-20 | $32.50 | $32.53 | $32.24 | $32.34 | $32.34 | 2,654 |
2022-09-19 | $32.36 | $32.85 | $32.36 | $32.80 | $32.80 | 26,159 |
2022-09-16 | $32.39 | $32.66 | $32.39 | $32.66 | $32.66 | 1,449 |
2022-09-15 | $33.02 | $33.24 | $32.90 | $32.90 | $32.90 | 9,532 |
2022-09-14 | $33.43 | $33.43 | $33.13 | $33.30 | $33.30 | 858 |
2022-09-13 | $34.00 | $34.00 | $33.32 | $33.32 | $33.32 | 1,511 |
2022-09-12 | $34.76 | $34.86 | $34.76 | $34.84 | $34.78 | 2,293 |
2022-09-09 | $34.11 | $34.55 | $34.11 | $34.55 | $34.55 | 4,653 |
2022-09-08 | $33.28 | $33.91 | $33.28 | $33.91 | $33.91 | 3,302 |
2022-09-07 | $32.91 | $33.63 | $32.91 | $33.61 | $33.61 | 5,890 |
2022-09-06 | $33.19 | $33.19 | $32.94 | $32.94 | $32.94 | 1,240 |
2022-09-02 | $33.87 | $33.87 | $33.24 | $33.24 | $33.24 | 1,581 |
2022-09-01 | $33.24 | $33.39 | $32.90 | $33.39 | $33.39 | 8,278 |
2022-08-31 | $33.74 | $33.74 | $33.57 | $33.57 | $33.57 | 1,844 |
2022-08-30 | $34.34 | $34.34 | $33.64 | $33.85 | $33.85 | 2,274 |
2022-08-29 | $34.35 | $34.35 | $34.19 | $34.19 | $34.19 | 856 |
2022-08-26 | $35.60 | $35.60 | $34.50 | $34.50 | $34.50 | 4,922 |
2022-08-25 | $35.39 | $35.77 | $35.39 | $35.77 | $35.77 | 3,515 |
2022-08-24 | $35.06 | $35.27 | $35.06 | $35.22 | $35.22 | 1,568 |
2022-08-23 | $35.17 | $35.19 | $35.13 | $35.13 | $35.13 | 1,592 |
2022-08-22 | $35.45 | $35.56 | $35.26 | $35.26 | $35.26 | 9,047 |
2022-08-19 | $36.50 | $36.50 | $36.12 | $36.12 | $36.12 | 3,332 |
2022-08-18 | $36.75 | $36.75 | $36.69 | $36.69 | $36.69 | 1,272 |
2022-08-17 | $36.86 | $36.86 | $36.38 | $36.55 | $36.55 | 2,299 |
2022-08-16 | $37.00 | $37.00 | $36.81 | $37.00 | $37.00 | 3,176 |
2022-08-15 | $36.54 | $37.04 | $36.54 | $37.04 | $37.04 | 2,639 |
2022-08-12 | $36.41 | $36.80 | $36.22 | $36.80 | $36.80 | 1,294 |
2022-08-11 | $36.75 | $36.75 | $36.04 | $36.08 | $36.08 | 2,370 |
2022-08-10 | $36.10 | $36.21 | $36.09 | $36.18 | $36.18 | 3,662 |
2022-08-09 | $35.70 | $35.70 | $35.18 | $35.27 | $35.27 | 2,506 |
2022-08-08 | $36.15 | $36.15 | $35.68 | $35.69 | $35.69 | 2,148 |
2022-08-05 | $35.85 | $35.85 | $35.60 | $35.81 | $35.81 | 2,571 |
2022-08-04 | $35.85 | $35.88 | $35.71 | $35.88 | $35.88 | 3,098 |
2022-08-03 | $35.28 | $35.80 | $35.28 | $35.73 | $35.73 | 1,693 |
2022-08-02 | $35.20 | $35.20 | $34.89 | $35.11 | $35.11 | 2,181 |
2022-08-01 | $35.24 | $35.26 | $34.97 | $35.21 | $35.21 | 3,364 |
2022-07-29 | $35.02 | $35.52 | $34.87 | $35.52 | $35.52 | 8,313 |
2022-07-28 | $35.00 | $35.00 | $34.17 | $34.86 | $34.86 | 17,447 |
2022-07-27 | $33.60 | $34.44 | $33.60 | $34.44 | $34.44 | 1,534 |
2022-07-26 | $33.99 | $33.99 | $33.46 | $33.46 | $33.46 | 937 |
2022-07-25 | $34.04 | $34.04 | $33.78 | $33.91 | $33.91 | 1,487 |
2022-07-22 | $34.64 | $34.64 | $33.90 | $33.96 | $33.96 | 2,933 |
2022-07-21 | $33.89 | $34.41 | $33.89 | $34.41 | $34.41 | 1,426 |
2022-07-20 | $33.82 | $34.08 | $33.70 | $34.00 | $34.00 | 13,516 |
2022-07-19 | $32.82 | $33.72 | $32.82 | $33.72 | $33.72 | 2,105 |
2022-07-18 | $34.87 | $34.87 | $32.59 | $32.68 | $32.68 | 6,580 |
2022-07-15 | $33.65 | $33.65 | $32.80 | $32.87 | $32.87 | 758 |
2022-07-14 | $31.75 | $32.18 | $31.75 | $32.15 | $32.15 | 13,191 |
2022-07-13 | $31.95 | $32.44 | $31.95 | $32.34 | $32.34 | 20,469 |
2022-07-12 | $32.65 | $32.72 | $32.43 | $32.44 | $32.44 | 1,930 |
2022-07-11 | $33.34 | $33.34 | $32.75 | $32.75 | $32.75 | 3,075 |
2022-07-08 | $33.20 | $33.44 | $33.12 | $33.26 | $33.26 | 5,230 |
2022-07-07 | $33.00 | $33.24 | $33.00 | $33.24 | $33.24 | 2,831 |
2022-07-06 | $32.84 | $32.84 | $32.37 | $32.63 | $32.63 | 2,481 |
2022-07-05 | $31.70 | $32.51 | $31.70 | $32.51 | $32.51 | 1,513 |
2022-07-01 | $32.13 | $32.23 | $31.79 | $32.23 | $32.23 | 11,848 |
2022-06-30 | $31.79 | $32.43 | $31.63 | $32.02 | $32.02 | 24,201 |
2022-06-29 | $32.50 | $32.50 | $32.17 | $32.38 | $32.38 | 1,895 |
2022-06-28 | $33.69 | $33.69 | $32.53 | $32.53 | $32.53 | 1,999 |
2022-06-27 | $33.45 | $33.48 | $33.23 | $33.32 | $33.32 | 3,035 |
2022-06-24 | $32.91 | $33.46 | $32.82 | $33.46 | $33.46 | 12,103 |
2022-06-23 | $32.15 | $32.39 | $32.10 | $32.37 | $32.37 | 10,240 |
2022-06-22 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 533 |
2022-06-21 | $31.84 | $32.15 | $31.84 | $32.04 | $32.04 | 8,265 |
2022-06-17 | $30.84 | $31.30 | $30.84 | $31.26 | $31.26 | 3,039 |
2022-06-16 | $31.94 | $31.94 | $30.86 | $30.89 | $30.89 | 11,500 |
2022-06-15 | $32.07 | $32.56 | $32.03 | $32.26 | $32.26 | 7,857 |
2022-06-14 | $31.71 | $31.96 | $31.62 | $31.66 | $31.66 | 5,166 |
2022-06-13 | $32.05 | $32.40 | $31.65 | $31.68 | $31.62 | 23,177 |
2022-06-10 | $34.00 | $34.00 | $33.11 | $33.19 | $33.13 | 19,127 |
2022-06-09 | $35.00 | $35.05 | $34.27 | $34.27 | $34.21 | 2,602 |
2022-06-08 | $35.65 | $35.65 | $35.05 | $35.05 | $34.99 | 6,141 |
2022-06-07 | $35.00 | $35.46 | $35.00 | $35.46 | $35.40 | 842 |
2022-06-06 | $35.56 | $35.56 | $35.12 | $35.12 | $35.06 | 2,058 |
2022-06-03 | $35.19 | $35.19 | $34.96 | $34.96 | $34.90 | 12,773 |
2022-06-02 | $34.66 | $35.75 | $34.66 | $35.72 | $35.66 | 8,429 |
2022-06-01 | $35.56 | $35.56 | $34.65 | $34.81 | $34.75 | 4,033 |
2022-05-31 | $35.11 | $35.64 | $34.84 | $35.09 | $35.03 | 11,047 |
2022-05-27 | $34.90 | $35.37 | $34.90 | $35.37 | $35.31 | 3,320 |
2022-05-26 | $34.26 | $34.44 | $34.26 | $34.39 | $34.33 | 1,470 |
2022-05-25 | $33.43 | $33.58 | $33.43 | $33.58 | $33.52 | 380 |
2022-05-24 | $33.45 | $33.45 | $32.72 | $33.07 | $33.01 | 6,976 |
2022-05-23 | $33.35 | $33.65 | $33.11 | $33.60 | $33.55 | 14,601 |
2022-05-20 | $33.36 | $33.36 | $32.36 | $33.11 | $33.05 | 2,107 |
2022-05-19 | $32.79 | $33.16 | $32.79 | $33.16 | $33.10 | 2,103 |
2022-05-18 | $34.36 | $34.36 | $33.14 | $33.22 | $33.16 | 3,541 |
2022-05-17 | $34.56 | $34.61 | $34.04 | $34.60 | $34.54 | 16,421 |
2022-05-16 | $33.87 | $34.06 | $33.72 | $33.72 | $33.67 | 4,692 |
2022-05-13 | $33.73 | $34.35 | $33.68 | $34.19 | $34.13 | 13,705 |
2022-05-12 | $32.98 | $33.35 | $32.55 | $33.12 | $33.06 | 10,757 |
2022-05-11 | $33.65 | $34.05 | $33.04 | $33.04 | $32.98 | 4,576 |
2022-05-10 | $34.05 | $34.47 | $33.27 | $33.70 | $33.64 | 8,232 |
2022-05-09 | $34.30 | $34.30 | $33.50 | $33.62 | $33.56 | 18,811 |
2022-05-06 | $35.08 | $35.19 | $34.67 | $34.99 | $34.93 | 8,042 |
2022-05-05 | $36.79 | $36.79 | $35.08 | $35.47 | $35.41 | 8,766 |
2022-05-04 | $35.90 | $36.95 | $35.45 | $36.95 | $36.89 | 5,414 |
2022-05-03 | $35.67 | $36.07 | $35.67 | $35.90 | $35.84 | 2,773 |
2022-05-02 | $35.65 | $35.90 | $35.24 | $35.81 | $35.75 | 3,315 |
2022-04-29 | $36.36 | $36.39 | $35.49 | $35.49 | $35.43 | 3,927 |
2022-04-28 | $36.52 | $37.00 | $35.93 | $36.87 | $36.80 | 3,474 |
2022-04-27 | $35.80 | $36.50 | $35.80 | $35.95 | $35.89 | 20,758 |
2022-04-26 | $37.15 | $37.15 | $35.91 | $36.44 | $36.38 | 6,166 |
2022-04-25 | $36.93 | $37.21 | $36.45 | $37.21 | $37.15 | 5,978 |
2022-04-22 | $37.95 | $37.95 | $36.84 | $36.84 | $36.78 | 5,299 |
2022-04-21 | $39.82 | $39.82 | $37.90 | $37.94 | $37.87 | 15,238 |
2022-04-20 | $38.94 | $38.94 | $38.55 | $38.55 | $38.48 | 6,342 |
2022-04-19 | $38.02 | $38.64 | $38.02 | $38.64 | $38.57 | 3,375 |
2022-04-18 | $37.97 | $38.08 | $37.65 | $37.86 | $37.80 | 6,528 |
2022-04-14 | $38.67 | $38.68 | $37.95 | $37.95 | $37.88 | 6,058 |
2022-04-13 | $37.57 | $38.50 | $37.57 | $38.50 | $38.44 | 727 |
2022-04-12 | $38.96 | $38.96 | $37.86 | $37.96 | $37.90 | 6,419 |
2022-04-11 | $38.28 | $38.57 | $37.89 | $37.89 | $37.82 | 8,032 |
2022-04-08 | $39.10 | $39.10 | $38.74 | $38.77 | $38.70 | 1,998 |
2022-04-07 | $38.99 | $39.23 | $38.75 | $39.08 | $39.02 | 2,491 |
2022-04-06 | $39.35 | $39.35 | $38.90 | $39.09 | $39.02 | 2,601 |
2022-04-05 | $40.43 | $40.43 | $39.65 | $39.70 | $39.63 | 7,673 |
2022-04-04 | $39.85 | $40.42 | $39.85 | $40.42 | $40.35 | 1,608 |
2022-04-01 | $40.12 | $40.12 | $39.89 | $39.97 | $39.90 | 4,136 |
2022-03-31 | $40.45 | $40.50 | $39.91 | $39.92 | $39.85 | 14,682 |
2022-03-30 | $40.97 | $40.97 | $40.45 | $40.47 | $40.40 | 2,816 |
2022-03-29 | $41.10 | $41.10 | $40.71 | $40.98 | $40.91 | 5,401 |
2022-03-28 | $40.20 | $40.22 | $39.72 | $40.22 | $40.15 | 2,589 |
2022-03-25 | $40.06 | $40.06 | $39.51 | $39.71 | $39.64 | 3,193 |
2022-03-24 | $39.35 | $39.73 | $39.20 | $39.73 | $39.66 | 3,582 |
2022-03-23 | $39.60 | $39.60 | $39.00 | $39.00 | $38.93 | 3,367 |
2022-03-22 | $39.44 | $39.70 | $39.40 | $39.65 | $39.58 | 34,105 |
2022-03-21 | $39.68 | $39.68 | $38.91 | $39.09 | $39.02 | 9,230 |
2022-03-18 | $38.61 | $39.31 | $38.61 | $39.29 | $39.23 | 3,257 |
2022-03-17 | $38.17 | $38.64 | $38.06 | $38.59 | $38.53 | 2,941 |
2022-03-16 | $37.50 | $38.06 | $37.06 | $38.06 | $37.99 | 2,162 |
2022-03-15 | $36.16 | $36.95 | $36.16 | $36.95 | $36.88 | 4,789 |
2022-03-14 | $36.95 | $36.95 | $36.00 | $36.06 | $35.96 | 5,326 |
2022-03-11 | $37.00 | $37.00 | $36.54 | $36.54 | $36.44 | 4,822 |
2022-03-10 | $37.32 | $37.32 | $36.67 | $37.13 | $37.02 | 8,180 |
2022-03-09 | $37.30 | $37.64 | $37.30 | $37.43 | $37.32 | 6,791 |
2022-03-08 | $36.18 | $36.96 | $36.00 | $36.19 | $36.09 | 7,598 |
2022-03-07 | $37.74 | $37.74 | $36.26 | $36.26 | $36.16 | 7,526 |
2022-03-04 | $37.90 | $38.03 | $37.49 | $37.77 | $37.66 | 3,300 |
2022-03-03 | $38.95 | $38.95 | $38.15 | $38.15 | $38.04 | 2,129 |
2022-03-02 | $38.23 | $38.78 | $38.00 | $38.64 | $38.53 | 4,153 |
2022-03-01 | $38.46 | $38.80 | $37.89 | $37.89 | $37.78 | 7,980 |
2022-02-28 | $38.52 | $39.00 | $38.37 | $39.00 | $38.89 | 5,729 |
2022-02-25 | $38.15 | $38.71 | $37.86 | $38.71 | $38.60 | 4,177 |
2022-02-24 | $35.51 | $37.95 | $35.51 | $37.94 | $37.83 | 17,379 |
2022-02-23 | $38.12 | $38.20 | $36.98 | $36.98 | $36.88 | 5,607 |
2022-02-22 | $38.00 | $38.46 | $37.59 | $37.90 | $37.79 | 6,672 |
2022-02-18 | $38.85 | $38.85 | $38.13 | $38.52 | $38.41 | 6,162 |
2022-02-17 | $39.72 | $39.72 | $38.72 | $38.74 | $38.63 | 2,981 |
2022-02-16 | $39.99 | $39.99 | $39.49 | $39.90 | $39.78 | 5,118 |
2022-02-15 | $39.62 | $40.12 | $39.50 | $40.12 | $40.01 | 4,213 |
2022-02-14 | $38.95 | $39.18 | $38.67 | $38.98 | $38.87 | 6,383 |
2022-02-11 | $40.15 | $40.15 | $38.95 | $39.04 | $38.93 | 7,598 |
2022-02-10 | $40.22 | $40.74 | $40.00 | $40.15 | $40.03 | 2,719 |
2022-02-09 | $40.66 | $41.00 | $40.60 | $41.00 | $40.88 | 2,731 |
2022-02-08 | $39.80 | $40.12 | $39.52 | $40.11 | $40.00 | 6,002 |
2022-02-07 | $40.08 | $40.09 | $39.72 | $39.72 | $39.61 | 5,081 |
2022-02-04 | $39.49 | $40.20 | $39.43 | $39.93 | $39.82 | 4,415 |
2022-02-03 | $39.97 | $40.29 | $39.64 | $39.64 | $39.53 | 3,465 |
2022-02-02 | $40.60 | $40.64 | $40.26 | $40.59 | $40.47 | 5,769 |
2022-02-01 | $40.22 | $40.36 | $39.83 | $40.36 | $40.24 | 7,283 |
2022-01-31 | $39.30 | $40.01 | $39.15 | $40.01 | $39.89 | 8,682 |
2022-01-28 | $37.50 | $38.92 | $37.40 | $38.92 | $38.81 | 20,128 |
2022-01-27 | $38.88 | $38.88 | $37.73 | $37.78 | $37.67 | 7,133 |
2022-01-26 | $39.23 | $39.48 | $38.00 | $38.30 | $38.19 | 6,121 |
2022-01-25 | $38.52 | $38.98 | $38.00 | $38.72 | $38.61 | 21,116 |
2022-01-24 | $38.27 | $39.68 | $37.30 | $39.28 | $39.17 | 59,889 |
2022-01-21 | $39.64 | $39.93 | $38.99 | $39.00 | $38.89 | 6,607 |
2022-01-20 | $40.57 | $41.05 | $39.85 | $39.85 | $39.74 | 10,343 |
2022-01-19 | $40.83 | $40.83 | $40.22 | $40.22 | $40.10 | 9,387 |
2022-01-18 | $41.29 | $41.29 | $40.71 | $40.75 | $40.63 | 12,296 |
2022-01-14 | $41.40 | $41.60 | $41.10 | $41.60 | $41.48 | 6,489 |
2022-01-13 | $42.44 | $42.44 | $41.50 | $41.50 | $41.38 | 2,669 |
2022-01-12 | $42.55 | $42.55 | $42.32 | $42.36 | $42.24 | 3,841 |
2022-01-11 | $41.86 | $42.19 | $41.48 | $42.19 | $42.07 | 15,157 |
2022-01-10 | $41.50 | $41.75 | $40.63 | $41.75 | $41.63 | 14,017 |
2022-01-07 | $42.18 | $42.18 | $41.69 | $41.69 | $41.57 | 2,814 |
2022-01-06 | $42.12 | $42.43 | $41.86 | $42.10 | $41.98 | 5,537 |
2022-01-05 | $43.30 | $43.30 | $42.24 | $42.24 | $42.12 | 19,435 |
2022-01-04 | $43.67 | $43.86 | $43.18 | $43.41 | $43.29 | 37,868 |
2022-01-03 | $43.64 | $43.68 | $43.30 | $43.65 | $43.53 | 9,538 |
2021-12-31 | $43.30 | $43.60 | $43.30 | $43.32 | $43.19 | 7,111 |
2021-12-30 | $43.47 | $43.78 | $43.47 | $43.51 | $43.39 | 8,351 |
2021-12-29 | $43.57 | $43.65 | $43.47 | $43.63 | $43.51 | 3,221 |
2021-12-28 | $43.94 | $43.94 | $43.54 | $43.56 | $43.43 | 5,872 |
2021-12-27 | $43.59 | $43.78 | $43.59 | $43.78 | $43.65 | 3,627 |
2021-12-23 | $43.00 | $43.30 | $43.00 | $43.20 | $43.07 | 4,430 |
2021-12-22 | $42.42 | $42.81 | $42.40 | $42.81 | $42.69 | 3,323 |
2021-12-21 | $41.56 | $42.34 | $41.56 | $42.34 | $42.22 | 5,730 |
2021-12-20 | $41.80 | $41.80 | $41.03 | $41.35 | $41.23 | 17,790 |
2021-12-17 | $41.91 | $42.16 | $41.89 | $41.89 | $41.77 | 4,316 |
2021-12-16 | $42.56 | $42.65 | $42.09 | $42.13 | $42.01 | 3,430 |
2021-12-15 | $42.12 | $42.73 | $41.70 | $42.73 | $42.61 | 6,814 |
2021-12-14 | $41.94 | $42.19 | $41.64 | $41.96 | $41.78 | 5,755 |
2021-12-13 | $42.99 | $42.99 | $42.40 | $42.40 | $42.22 | 4,631 |
2021-12-10 | $42.96 | $42.97 | $42.75 | $42.97 | $42.79 | 5,692 |
2021-12-09 | $43.23 | $43.23 | $42.63 | $42.63 | $42.45 | 21,037 |
2021-12-08 | $43.10 | $43.29 | $42.99 | $43.29 | $43.10 | 5,475 |
2021-12-07 | $43.03 | $43.15 | $42.75 | $43.02 | $42.84 | 13,001 |
2021-12-06 | $41.68 | $41.97 | $41.34 | $41.93 | $41.75 | 13,342 |
2021-12-03 | $42.40 | $42.40 | $41.11 | $41.51 | $41.34 | 12,511 |
2021-12-02 | $41.62 | $42.34 | $41.62 | $42.18 | $42.00 | 15,125 |
2021-12-01 | $42.89 | $42.89 | $41.79 | $41.92 | $41.74 | 19,931 |
2021-11-30 | $42.99 | $42.99 | $42.16 | $42.18 | $42.00 | 3,802 |
2021-11-29 | $42.93 | $43.16 | $42.61 | $43.15 | $42.97 | 5,096 |
2021-11-26 | $42.75 | $42.75 | $42.32 | $42.32 | $42.14 | 16,227 |
2021-11-24 | $42.84 | $43.33 | $42.00 | $43.33 | $43.14 | 4,060 |
2021-11-23 | $43.23 | $43.23 | $42.63 | $43.01 | $42.83 | 19,104 |
2021-11-22 | $43.86 | $43.96 | $43.21 | $43.21 | $43.03 | 4,961 |
2021-11-19 | $43.77 | $43.77 | $43.60 | $43.60 | $43.41 | 7,808 |
2021-11-18 | $43.80 | $43.81 | $43.50 | $43.63 | $43.44 | 5,301 |
2021-11-17 | $43.73 | $43.73 | $43.50 | $43.55 | $43.36 | 3,841 |
2021-11-16 | $43.31 | $43.92 | $43.31 | $43.84 | $43.66 | 7,686 |
2021-11-15 | $43.86 | $43.86 | $43.30 | $43.43 | $43.24 | 5,157 |
2021-11-12 | $43.53 | $43.61 | $43.26 | $43.57 | $43.38 | 8,350 |
2021-11-11 | $43.41 | $43.41 | $43.26 | $43.26 | $43.08 | 1,970 |
2021-11-10 | $43.48 | $43.64 | $43.11 | $43.22 | $43.04 | 14,845 |
2021-11-09 | $44.28 | $44.28 | $43.48 | $43.56 | $43.37 | 8,987 |
2021-11-08 | $44.00 | $44.28 | $43.88 | $44.28 | $44.09 | 9,127 |
2021-11-05 | $43.99 | $44.17 | $43.80 | $43.87 | $43.69 | 8,847 |
2021-11-04 | $43.39 | $43.86 | $43.39 | $43.86 | $43.67 | 6,346 |
2021-11-03 | $42.80 | $43.18 | $42.78 | $43.18 | $43.00 | 8,776 |
2021-11-02 | $42.99 | $42.99 | $42.85 | $42.88 | $42.69 | 2,760 |
2021-11-01 | $42.71 | $42.83 | $42.67 | $42.83 | $42.65 | 8,195 |
2021-10-29 | $42.18 | $42.65 | $42.18 | $42.65 | $42.47 | 2,798 |
2021-10-28 | $42.30 | $42.40 | $42.27 | $42.40 | $42.22 | 5,929 |
2021-10-27 | $42.49 | $42.49 | $42.06 | $42.06 | $41.88 | 5,368 |
2021-10-26 | $42.50 | $42.84 | $42.40 | $42.40 | $42.22 | 4,771 |
2021-10-25 | $42.04 | $42.37 | $42.00 | $42.30 | $42.11 | 5,873 |
2021-10-22 | $41.99 | $42.00 | $41.72 | $41.89 | $41.71 | 1,761 |
2021-10-21 | $41.65 | $41.91 | $41.65 | $41.91 | $41.73 | 2,290 |
2021-10-20 | $41.77 | $41.77 | $41.69 | $41.69 | $41.51 | 4,177 |
2021-10-19 | $41.70 | $41.70 | $41.55 | $41.68 | $41.50 | 3,780 |
2021-10-18 | $40.96 | $41.39 | $40.96 | $41.37 | $41.19 | 6,096 |
2021-10-15 | $41.06 | $41.15 | $41.06 | $41.12 | $40.95 | 1,698 |
2021-10-14 | $40.34 | $40.77 | $40.34 | $40.77 | $40.59 | 3,060 |
2021-10-13 | $40.07 | $40.10 | $39.81 | $39.92 | $39.75 | 15,984 |
2021-10-12 | $39.84 | $39.84 | $39.67 | $39.73 | $39.56 | 4,937 |
2021-10-11 | $40.02 | $40.16 | $39.76 | $39.76 | $39.59 | 4,959 |
2021-10-08 | $40.20 | $40.32 | $39.99 | $39.99 | $39.82 | 3,346 |
2021-10-07 | $40.43 | $40.51 | $40.20 | $40.20 | $40.03 | 8,699 |
2021-10-06 | $39.31 | $40.48 | $39.31 | $40.48 | $40.31 | 1,144 |
2021-10-05 | $39.59 | $39.74 | $39.58 | $39.58 | $39.41 | 2,823 |
2021-10-04 | $39.85 | $39.85 | $38.91 | $39.21 | $39.04 | 7,509 |
2021-10-01 | $39.52 | $39.79 | $39.12 | $39.79 | $39.62 | 2,657 |
2021-09-30 | $39.77 | $39.77 | $39.34 | $39.34 | $39.17 | 3,078 |
2021-09-29 | $39.83 | $39.90 | $39.59 | $39.77 | $39.60 | 6,824 |
2021-09-28 | $40.66 | $40.66 | $39.66 | $39.66 | $39.49 | 5,343 |
2021-09-27 | $40.98 | $40.98 | $40.70 | $40.97 | $40.79 | 3,685 |
2021-09-24 | $40.80 | $40.96 | $40.65 | $40.93 | $40.76 | 4,012 |
2021-09-23 | $40.59 | $40.95 | $40.59 | $40.95 | $40.77 | 2,361 |
2021-09-22 | $39.97 | $40.38 | $39.93 | $40.32 | $40.15 | 7,046 |
2021-09-21 | $40.24 | $40.24 | $39.91 | $39.92 | $39.75 | 3,852 |
2021-09-20 | $40.20 | $40.20 | $39.47 | $40.15 | $39.98 | 13,378 |
2021-09-17 | $41.06 | $41.06 | $40.61 | $40.62 | $40.45 | 4,319 |
2021-09-16 | $41.05 | $41.05 | $40.73 | $40.99 | $40.81 | 3,312 |
2021-09-15 | $40.67 | $40.92 | $40.67 | $40.92 | $40.75 | 3,262 |
2021-09-14 | $40.97 | $40.97 | $40.53 | $40.56 | $40.39 | 2,681 |
2021-09-13 | $40.90 | $40.91 | $40.60 | $40.78 | $40.57 | 5,130 |
2021-09-10 | $41.27 | $41.27 | $40.74 | $40.74 | $40.53 | 9,502 |
2021-09-09 | $41.25 | $41.29 | $41.04 | $41.04 | $40.83 | 8,702 |
2021-09-08 | $41.21 | $41.25 | $41.00 | $41.14 | $40.93 | 3,085 |
2021-09-07 | $41.72 | $42.99 | $41.28 | $41.29 | $41.08 | 16,748 |
2021-09-03 | $41.31 | $41.76 | $41.31 | $41.76 | $41.55 | 2,430 |
2021-09-02 | $41.71 | $41.71 | $41.30 | $41.38 | $41.17 | 4,641 |
2021-09-01 | $41.70 | $41.70 | $41.39 | $41.54 | $41.33 | 6,765 |
2021-08-31 | $41.47 | $41.47 | $41.30 | $41.39 | $41.18 | 1,918 |
2021-08-30 | $41.37 | $41.47 | $41.36 | $41.40 | $41.19 | 5,077 |
2021-08-27 | $40.98 | $41.30 | $40.96 | $41.26 | $41.05 | 3,562 |
2021-08-26 | $41.19 | $41.19 | $40.80 | $40.83 | $40.62 | 5,144 |
2021-08-25 | $41.10 | $41.39 | $41.04 | $41.39 | $41.18 | 5,773 |
2021-08-24 | $40.78 | $41.01 | $40.78 | $40.92 | $40.71 | 8,404 |
2021-08-23 | $42.34 | $43.00 | $40.55 | $40.89 | $40.68 | 9,569 |
2021-08-20 | $40.05 | $40.39 | $40.05 | $40.32 | $40.11 | 2,750 |
2021-08-19 | $39.71 | $40.14 | $39.63 | $39.96 | $39.76 | 10,887 |
2021-08-18 | $40.24 | $40.25 | $39.87 | $39.87 | $39.67 | 9,186 |
2021-08-17 | $40.53 | $40.53 | $39.98 | $40.17 | $39.97 | 6,189 |
2021-08-16 | $40.72 | $40.72 | $40.20 | $40.53 | $40.32 | 7,003 |
2021-08-13 | $40.78 | $40.84 | $40.50 | $40.84 | $40.63 | 5,868 |
2021-08-12 | $40.47 | $40.74 | $40.25 | $40.74 | $40.53 | 5,487 |
2021-08-11 | $40.30 | $40.41 | $40.26 | $40.37 | $40.16 | 3,640 |
2021-08-10 | $40.53 | $40.59 | $40.33 | $40.33 | $40.12 | 8,483 |
2021-08-09 | $40.60 | $40.62 | $40.50 | $40.53 | $40.32 | 6,614 |
2021-08-06 | $40.60 | $40.67 | $40.54 | $40.59 | $40.38 | 7,502 |
2021-08-05 | $40.60 | $40.61 | $40.46 | $40.61 | $40.40 | 4,577 |
2021-08-04 | $40.40 | $40.48 | $40.32 | $40.45 | $40.24 | 8,703 |
2021-08-03 | $40.43 | $40.43 | $39.98 | $40.39 | $40.18 | 7,247 |
2021-08-02 | $41.00 | $41.00 | $40.23 | $40.50 | $40.29 | 8,712 |
2021-07-30 | $40.08 | $40.46 | $40.08 | $40.23 | $40.03 | 2,770 |
2021-07-29 | $40.36 | $40.50 | $40.36 | $40.36 | $40.16 | 2,003 |
2021-07-28 | $40.50 | $40.50 | $40.12 | $40.20 | $39.99 | 9,513 |
2021-07-27 | $40.46 | $40.46 | $39.85 | $40.13 | $39.93 | 5,898 |
2021-07-26 | $40.44 | $40.48 | $40.34 | $40.46 | $40.25 | 10,438 |
2021-07-23 | $40.32 | $40.47 | $40.30 | $40.47 | $40.26 | 2,090 |
2021-07-22 | $40.00 | $40.07 | $39.84 | $40.07 | $39.86 | 2,960 |
2021-07-21 | $39.77 | $39.99 | $39.77 | $39.99 | $39.78 | 18,537 |
2021-07-20 | $39.20 | $39.68 | $39.20 | $39.57 | $39.37 | 2,338 |
2021-07-19 | $39.18 | $39.18 | $38.72 | $38.88 | $38.68 | 8,081 |
2021-07-16 | $40.05 | $40.05 | $39.38 | $39.38 | $39.18 | 14,508 |
2021-07-15 | $39.79 | $39.97 | $39.56 | $39.97 | $39.77 | 14,036 |
2021-07-14 | $40.37 | $40.37 | $39.84 | $39.84 | $39.64 | 5,146 |
2021-07-13 | $40.07 | $40.22 | $39.95 | $39.95 | $39.74 | 7,062 |
2021-07-12 | $39.95 | $40.18 | $39.95 | $40.13 | $39.93 | 9,298 |
2021-07-09 | $39.61 | $39.92 | $39.61 | $39.86 | $39.66 | 6,029 |
2021-07-08 | $39.14 | $39.56 | $39.14 | $39.45 | $39.25 | 5,958 |
2021-07-07 | $39.96 | $39.96 | $39.80 | $39.85 | $39.65 | 7,477 |
2021-07-06 | $40.03 | $40.03 | $39.60 | $39.83 | $39.63 | 10,472 |
2021-07-02 | $39.73 | $39.87 | $39.73 | $39.83 | $39.63 | 18,017 |
2021-07-01 | $39.79 | $39.79 | $39.45 | $39.55 | $39.35 | 5,163 |
2021-06-30 | $39.39 | $39.49 | $39.39 | $39.40 | $39.20 | 4,189 |
2021-06-29 | $39.77 | $39.77 | $39.46 | $39.55 | $39.35 | 3,326 |
2021-06-28 | $39.35 | $39.68 | $39.35 | $39.68 | $39.48 | 5,985 |
2021-06-25 | $39.24 | $39.32 | $39.21 | $39.28 | $39.08 | 5,869 |
2021-06-24 | $39.11 | $39.25 | $39.11 | $39.18 | $38.98 | 4,769 |
2021-06-23 | $38.95 | $38.99 | $38.84 | $38.86 | $38.66 | 5,241 |
2021-06-22 | $38.66 | $38.81 | $38.60 | $38.81 | $38.61 | 2,957 |
2021-06-21 | $38.35 | $38.56 | $38.02 | $38.56 | $38.36 | 4,153 |
2021-06-18 | $38.46 | $38.46 | $38.11 | $38.13 | $37.94 | 5,730 |
2021-06-17 | $38.19 | $38.54 | $38.19 | $38.47 | $38.27 | 16,989 |
2021-06-16 | $38.52 | $38.52 | $38.03 | $38.20 | $38.01 | 3,765 |
2021-06-15 | $38.88 | $38.90 | $38.42 | $38.42 | $38.22 | 3,677 |
2021-06-14 | $38.63 | $38.63 | $38.44 | $38.61 | $38.37 | 7,476 |
2021-06-11 | $38.50 | $38.50 | $38.38 | $38.47 | $38.23 | 3,946 |
2021-06-10 | $38.16 | $38.35 | $37.97 | $38.31 | $38.07 | 4,486 |
2021-06-09 | $38.22 | $38.23 | $38.08 | $38.08 | $37.84 | 2,603 |
2021-06-08 | $38.45 | $38.45 | $37.99 | $38.20 | $37.96 | 10,459 |
2021-06-07 | $38.40 | $38.40 | $38.03 | $38.21 | $37.97 | 5,856 |
2021-06-04 | $37.95 | $38.24 | $37.95 | $38.21 | $37.97 | 1,348 |
2021-06-03 | $37.99 | $37.99 | $37.73 | $37.73 | $37.49 | 2,070 |
2021-06-02 | $38.14 | $38.14 | $38.02 | $38.02 | $37.79 | 5,124 |
2021-06-01 | $38.50 | $38.50 | $37.96 | $37.97 | $37.73 | 5,853 |
2021-05-28 | $38.18 | $38.18 | $38.01 | $38.02 | $37.78 | 8,372 |
2021-05-27 | $37.97 | $37.97 | $37.85 | $37.90 | $37.66 | 6,787 |
2021-05-26 | $38.17 | $38.17 | $37.84 | $37.84 | $37.60 | 6,378 |
2021-05-25 | $38.02 | $38.02 | $37.76 | $37.94 | $37.70 | 7,788 |
2021-05-24 | $37.59 | $37.88 | $37.57 | $37.76 | $37.52 | 4,920 |
2021-05-21 | $37.70 | $37.70 | $37.26 | $37.26 | $37.03 | 3,835 |
2021-05-20 | $37.00 | $37.33 | $36.97 | $37.27 | $37.04 | 16,483 |
2021-05-19 | $36.49 | $36.70 | $36.13 | $36.70 | $36.47 | 6,993 |
2021-05-18 | $37.29 | $37.29 | $36.81 | $36.81 | $36.58 | 3,496 |
2021-05-17 | $37.39 | $37.39 | $36.81 | $37.05 | $36.82 | 6,016 |
2021-05-14 | $37.14 | $37.52 | $36.90 | $37.31 | $37.07 | 18,891 |
2021-05-13 | $36.79 | $36.79 | $36.56 | $36.63 | $36.40 | 1,822 |
2021-05-12 | $37.10 | $37.10 | $36.27 | $36.27 | $36.04 | 24,898 |
2021-05-11 | $37.22 | $37.29 | $36.68 | $37.22 | $36.99 | 12,121 |
2021-05-10 | $38.58 | $38.58 | $37.52 | $37.82 | $37.58 | 70,256 |
2021-05-07 | $38.00 | $38.28 | $37.99 | $38.18 | $37.95 | 10,448 |
2021-05-06 | $37.64 | $37.78 | $37.38 | $37.77 | $37.54 | 7,145 |
2021-05-05 | $37.93 | $37.93 | $37.63 | $37.63 | $37.40 | 9,800 |
2021-05-04 | $38.00 | $38.00 | $37.37 | $37.71 | $37.48 | 15,236 |
2021-05-03 | $38.48 | $38.48 | $38.04 | $38.04 | $37.80 | 7,014 |
2021-04-30 | $38.38 | $38.38 | $38.11 | $38.17 | $37.93 | 25,738 |
2021-04-29 | $38.53 | $38.55 | $38.13 | $38.42 | $38.18 | 7,329 |
2021-04-28 | $38.49 | $38.50 | $38.30 | $38.31 | $38.07 | 12,289 |
2021-04-27 | $38.66 | $38.66 | $38.35 | $38.43 | $38.19 | 7,224 |
2021-04-26 | $38.63 | $38.63 | $38.46 | $38.53 | $38.29 | 12,215 |
2021-04-23 | $38.00 | $38.46 | $38.00 | $38.38 | $38.14 | 2,904 |
2021-04-22 | $38.11 | $38.39 | $37.89 | $37.90 | $37.66 | 12,454 |
2021-04-21 | $37.91 | $38.22 | $37.91 | $38.21 | $37.97 | 4,210 |
2021-04-20 | $38.29 | $38.29 | $37.69 | $37.82 | $37.58 | 10,561 |
2021-04-19 | $38.53 | $38.53 | $37.94 | $38.03 | $37.79 | 20,831 |
2021-04-16 | $38.67 | $38.67 | $38.32 | $38.40 | $38.16 | 10,135 |
2021-04-15 | $38.28 | $38.40 | $38.13 | $38.37 | $38.13 | 11,305 |
2021-04-14 | $38.00 | $38.22 | $37.76 | $37.79 | $37.55 | 4,714 |
2021-04-13 | $37.88 | $38.13 | $37.87 | $38.10 | $37.86 | 5,908 |
2021-04-12 | $37.78 | $37.78 | $37.57 | $37.75 | $37.51 | 11,331 |
2021-04-09 | $38.00 | $38.00 | $37.30 | $37.61 | $37.37 | 8,139 |
2021-04-08 | $37.03 | $37.39 | $37.03 | $37.14 | $36.91 | 13,247 |
2021-04-07 | $37.17 | $37.17 | $37.00 | $37.02 | $36.79 | 4,056 |
2021-04-06 | $37.00 | $37.16 | $36.99 | $37.06 | $36.83 | 16,465 |
2021-04-05 | $37.04 | $37.16 | $36.89 | $37.12 | $36.89 | 9,818 |
2021-04-01 | $36.50 | $36.54 | $36.40 | $36.54 | $36.31 | 10,438 |
2021-03-31 | $35.88 | $36.19 | $35.88 | $36.03 | $35.81 | 8,675 |
2021-03-30 | $35.77 | $35.77 | $35.56 | $35.64 | $35.42 | 10,172 |
2021-03-29 | $35.71 | $35.79 | $35.50 | $35.73 | $35.51 | 5,806 |
2021-03-26 | $35.53 | $35.76 | $35.35 | $35.76 | $35.54 | 2,736 |
2021-03-25 | $35.23 | $35.28 | $34.73 | $35.28 | $35.06 | 8,726 |
2021-03-24 | $36.03 | $36.03 | $35.15 | $35.41 | $35.19 | 5,576 |
2021-03-23 | $36.15 | $36.16 | $35.40 | $35.72 | $35.50 | 9,026 |
2021-03-22 | $35.77 | $35.96 | $35.53 | $35.96 | $35.74 | 6,323 |
2021-03-19 | $35.61 | $35.61 | $35.25 | $35.36 | $35.14 | 3,917 |
2021-03-18 | $36.15 | $36.15 | $35.40 | $35.48 | $35.26 | 9,102 |
2021-03-17 | $36.10 | $36.26 | $35.82 | $36.26 | $36.03 | 2,946 |
2021-03-16 | $36.61 | $36.61 | $36.14 | $36.15 | $35.92 | 22,752 |
2021-03-15 | $36.26 | $36.29 | $35.86 | $36.29 | $36.03 | 7,133 |
2021-03-12 | $36.07 | $36.07 | $35.75 | $36.00 | $35.74 | 6,865 |
2021-03-11 | $35.78 | $36.18 | $35.76 | $36.04 | $35.78 | 3,702 |
2021-03-10 | $36.02 | $36.02 | $35.44 | $35.44 | $35.18 | 7,379 |
2021-03-09 | $35.27 | $35.53 | $35.03 | $35.34 | $35.08 | 10,798 |
2021-03-08 | $35.15 | $35.15 | $34.36 | $34.36 | $34.11 | 9,127 |
2021-03-05 | $34.81 | $34.83 | $33.75 | $34.83 | $34.58 | 11,061 |
2021-03-04 | $35.19 | $35.19 | $33.82 | $34.12 | $33.87 | 9,121 |
2021-03-03 | $35.61 | $35.61 | $34.94 | $34.94 | $34.69 | 13,547 |
2021-03-02 | $36.46 | $36.47 | $35.60 | $35.60 | $35.34 | 7,075 |
2021-03-01 | $35.87 | $36.15 | $35.86 | $36.10 | $35.84 | 10,388 |
2021-02-26 | $35.24 | $35.52 | $35.00 | $35.18 | $34.92 | 6,779 |
2021-02-25 | $36.39 | $36.39 | $35.03 | $35.22 | $34.96 | 9,291 |
2021-02-24 | $35.99 | $36.40 | $35.59 | $36.40 | $36.13 | 6,577 |
2021-02-23 | $35.50 | $35.89 | $34.81 | $35.77 | $35.51 | 14,568 |
2021-02-22 | $36.36 | $36.36 | $35.79 | $35.79 | $35.53 | 12,853 |
2021-02-19 | $36.88 | $36.88 | $36.37 | $36.37 | $36.11 | 5,662 |
2021-02-18 | $36.51 | $36.51 | $36.12 | $36.39 | $36.12 | 5,003 |
2021-02-17 | $36.69 | $36.69 | $36.28 | $36.54 | $36.27 | 7,458 |
2021-02-16 | $37.00 | $37.00 | $36.60 | $36.65 | $36.38 | 8,140 |
2021-02-12 | $36.75 | $36.75 | $36.50 | $36.72 | $36.45 | 15,645 |
2021-02-11 | $36.70 | $36.70 | $36.41 | $36.58 | $36.31 | 22,644 |
2021-02-10 | $36.79 | $36.79 | $36.17 | $36.33 | $36.06 | 11,124 |
2021-02-09 | $36.59 | $36.59 | $36.36 | $36.40 | $36.13 | 8,608 |
2021-02-08 | $36.40 | $36.40 | $36.19 | $36.39 | $36.12 | 8,006 |
2021-02-05 | $36.39 | $36.39 | $36.00 | $36.05 | $35.79 | 8,464 |
2021-02-04 | $35.89 | $36.00 | $35.69 | $36.00 | $35.74 | 9,243 |
2021-02-03 | $35.68 | $35.77 | $35.57 | $35.62 | $35.36 | 5,869 |
2021-02-02 | $35.44 | $35.70 | $35.40 | $35.63 | $35.37 | 6,317 |
2021-02-01 | $34.60 | $34.99 | $34.47 | $34.96 | $34.70 | 4,915 |
2021-01-29 | $34.92 | $34.92 | $33.99 | $34.29 | $34.04 | 26,896 |
2021-01-28 | $34.62 | $35.23 | $34.62 | $34.91 | $34.65 | 14,617 |
2021-01-27 | $35.32 | $35.32 | $34.40 | $34.47 | $34.22 | 21,839 |
2021-01-26 | $35.87 | $35.87 | $35.47 | $35.47 | $35.21 | 10,128 |
2021-01-25 | $35.65 | $35.69 | $35.00 | $35.62 | $35.36 | 8,326 |
2021-01-22 | $35.81 | $35.81 | $35.50 | $35.54 | $35.28 | 4,226 |
2021-01-21 | $35.84 | $35.84 | $35.50 | $35.73 | $35.47 | 9,599 |
2021-01-20 | $35.55 | $35.66 | $35.36 | $35.64 | $35.38 | 13,196 |
2021-01-19 | $35.03 | $35.15 | $34.90 | $35.14 | $34.88 | 13,791 |
2021-01-15 | $35.06 | $35.06 | $34.66 | $34.76 | $34.51 | 9,830 |
2021-01-14 | $35.57 | $35.57 | $35.04 | $35.04 | $34.79 | 7,458 |
2021-01-13 | $35.38 | $35.40 | $35.20 | $35.35 | $35.09 | 5,551 |
2021-01-12 | $35.17 | $35.39 | $35.10 | $35.30 | $35.04 | 7,947 |
2021-01-11 | $35.85 | $35.85 | $35.17 | $35.19 | $34.93 | 8,887 |
2021-01-08 | $36.00 | $36.00 | $35.20 | $35.59 | $35.33 | 10,848 |
2021-01-07 | $34.72 | $35.27 | $34.72 | $35.24 | $34.98 | 10,380 |
2021-01-06 | $34.35 | $34.78 | $34.35 | $34.43 | $34.18 | 9,007 |
2021-01-05 | $34.14 | $34.37 | $34.14 | $34.29 | $34.04 | 11,181 |
2021-01-04 | $34.94 | $37.45 | $33.89 | $34.18 | $33.93 | 11,082 |
2020-12-31 | $34.47 | $34.53 | $34.32 | $34.53 | $34.28 | 9,332 |
2020-12-30 | $34.29 | $34.36 | $34.24 | $34.35 | $34.10 | 7,435 |
2020-12-29 | $34.18 | $34.27 | $34.08 | $34.12 | $33.87 | 6,570 |
2020-12-28 | $34.50 | $34.50 | $34.20 | $34.21 | $33.96 | 10,814 |
2020-12-24 | $34.03 | $34.09 | $34.00 | $34.09 | $33.84 | 1,669 |
2020-12-23 | $34.27 | $34.27 | $33.90 | $33.90 | $33.65 | 13,609 |
2020-12-22 | $34.00 | $34.00 | $33.91 | $33.96 | $33.71 | 4,214 |
2020-12-21 | $33.87 | $34.04 | $33.50 | $33.91 | $33.66 | 8,613 |
2020-12-18 | $34.43 | $34.43 | $33.91 | $34.06 | $33.82 | 9,436 |
2020-12-17 | $33.98 | $34.13 | $33.98 | $34.13 | $33.88 | 6,598 |
2020-12-16 | $34.00 | $34.00 | $33.70 | $33.78 | $33.54 | 13,528 |
2020-12-15 | $33.70 | $33.70 | $33.51 | $33.68 | $33.44 | 6,020 |
2020-12-14 | $33.91 | $34.02 | $33.51 | $33.51 | $33.17 | 8,980 |
2020-12-11 | $33.44 | $33.44 | $33.13 | $33.40 | $33.07 | 5,247 |
2020-12-10 | $33.52 | $33.69 | $33.35 | $33.52 | $33.19 | 5,373 |
2020-12-09 | $34.57 | $34.57 | $33.45 | $33.53 | $33.20 | 6,546 |
2020-12-08 | $34.00 | $34.06 | $33.79 | $34.03 | $33.69 | 3,968 |
2020-12-07 | $34.19 | $34.19 | $33.88 | $33.93 | $33.59 | 5,474 |
2020-12-04 | $33.58 | $33.82 | $33.58 | $33.82 | $33.48 | 1,189 |
2020-12-03 | $33.55 | $33.60 | $33.43 | $33.43 | $33.10 | 5,293 |
2020-12-02 | $33.42 | $33.42 | $33.20 | $33.38 | $33.04 | 2,946 |
2020-12-01 | $33.34 | $33.50 | $33.34 | $33.40 | $33.07 | 4,966 |
2020-11-30 | $33.27 | $33.27 | $32.77 | $32.98 | $32.65 | 8,122 |
2020-11-27 | $34.00 | $34.00 | $33.06 | $33.06 | $32.73 | 5,292 |
2020-11-25 | $33.45 | $33.45 | $32.87 | $32.93 | $32.60 | 4,269 |
2020-11-24 | $32.77 | $32.98 | $32.63 | $32.94 | $32.61 | 6,823 |
2020-11-23 | $32.44 | $32.78 | $32.23 | $32.56 | $32.23 | 4,766 |
2020-11-20 | $32.54 | $32.54 | $32.24 | $32.24 | $31.92 | 3,488 |
2020-11-19 | $32.78 | $32.78 | $32.29 | $32.53 | $32.21 | 5,632 |
2020-11-18 | $32.80 | $32.80 | $32.37 | $32.37 | $32.05 | 4,466 |
2020-11-17 | $32.54 | $32.68 | $32.50 | $32.59 | $32.26 | 3,647 |
2020-11-16 | $32.82 | $32.82 | $32.55 | $32.59 | $32.26 | 3,671 |
2020-11-13 | $32.39 | $32.39 | $32.20 | $32.35 | $32.03 | 2,381 |
2020-11-12 | $32.20 | $32.20 | $31.88 | $31.96 | $31.64 | 4,428 |
2020-11-11 | $32.03 | $32.26 | $32.03 | $32.24 | $31.92 | 1,914 |
2020-11-10 | $32.00 | $32.00 | $31.61 | $31.88 | $31.56 | 3,759 |
2020-11-09 | $33.65 | $35.00 | $32.21 | $32.21 | $31.89 | 10,497 |
2020-11-06 | $33.00 | $33.00 | $31.71 | $32.02 | $31.70 | 4,276 |
2020-11-05 | $32.13 | $32.13 | $31.82 | $32.02 | $31.70 | 10,360 |
2020-11-04 | $31.28 | $31.56 | $31.26 | $31.26 | $30.95 | 11,509 |
2020-11-03 | $30.32 | $30.48 | $30.24 | $30.37 | $30.07 | 4,951 |
2020-11-02 | $29.99 | $29.99 | $29.52 | $29.72 | $29.42 | 6,351 |
2020-10-30 | $29.95 | $29.95 | $29.19 | $29.47 | $29.18 | 10,223 |
2020-10-29 | $29.81 | $30.06 | $29.66 | $29.96 | $29.66 | 3,668 |
2020-10-28 | $30.00 | $30.00 | $29.49 | $29.49 | $29.19 | 6,562 |
2020-10-27 | $30.83 | $30.83 | $30.62 | $30.62 | $30.31 | 7,285 |
2020-10-26 | $31.26 | $31.26 | $30.38 | $30.69 | $30.38 | 9,821 |
2020-10-23 | $31.25 | $31.39 | $31.21 | $31.39 | $31.08 | 4,639 |
2020-10-22 | $31.37 | $31.40 | $31.16 | $31.34 | $31.03 | 7,635 |
2020-10-21 | $31.78 | $31.78 | $31.25 | $31.27 | $30.96 | 14,276 |
2020-10-20 | $31.42 | $31.49 | $31.20 | $31.24 | $30.93 | 21,344 |
2020-10-19 | $31.87 | $31.87 | $31.12 | $31.12 | $30.81 | 4,493 |
2020-10-16 | $31.76 | $31.84 | $31.61 | $31.61 | $31.30 | 3,925 |
2020-10-15 | $31.73 | $31.73 | $31.23 | $31.59 | $31.28 | 15,646 |
2020-10-14 | $32.11 | $32.11 | $31.61 | $31.71 | $31.40 | 5,603 |
2020-10-13 | $32.18 | $32.18 | $31.90 | $31.94 | $31.62 | 3,320 |
2020-10-12 | $31.94 | $32.23 | $31.79 | $32.05 | $31.73 | 22,179 |
2020-10-09 | $31.46 | $31.59 | $31.45 | $31.50 | $31.19 | 4,234 |
2020-10-08 | $31.25 | $31.29 | $31.21 | $31.29 | $30.98 | 8,323 |
2020-10-07 | $31.19 | $31.19 | $30.90 | $31.07 | $30.76 | 7,698 |
2020-10-06 | $31.04 | $31.08 | $30.60 | $30.60 | $30.29 | 3,505 |
2020-10-05 | $30.74 | $30.94 | $30.67 | $30.93 | $30.62 | 17,613 |
2020-10-02 | $30.20 | $30.57 | $30.20 | $30.40 | $30.09 | 6,586 |
2020-10-01 | $30.60 | $30.79 | $30.60 | $30.79 | $30.48 | 6,848 |
2020-09-30 | $30.41 | $30.72 | $30.36 | $30.50 | $30.20 | 6,070 |
2020-09-29 | $30.32 | $30.32 | $30.24 | $30.24 | $29.94 | 4,194 |
2020-09-28 | $30.36 | $30.36 | $30.15 | $30.25 | $29.95 | 7,200 |
2020-09-25 | $29.16 | $29.86 | $29.14 | $29.80 | $29.50 | 10,898 |
2020-09-24 | $29.00 | $29.39 | $28.97 | $29.21 | $28.92 | 7,121 |
2020-09-23 | $29.99 | $29.99 | $29.14 | $29.14 | $28.85 | 7,653 |
2020-09-22 | $29.90 | $29.93 | $29.60 | $29.92 | $29.62 | 4,575 |
2020-09-21 | $29.61 | $29.64 | $29.08 | $29.64 | $29.34 | 14,047 |
2020-09-18 | $30.12 | $30.12 | $29.70 | $29.85 | $29.55 | 2,752 |
2020-09-17 | $29.99 | $30.21 | $29.92 | $30.08 | $29.78 | 14,407 |
2020-09-16 | $30.85 | $30.85 | $30.41 | $30.41 | $30.11 | 5,290 |
2020-09-15 | $30.53 | $30.73 | $30.49 | $30.59 | $30.29 | 9,982 |
2020-09-14 | $30.33 | $30.54 | $30.29 | $30.37 | $30.04 | 5,331 |
2020-09-11 | $30.01 | $30.03 | $29.46 | $29.79 | $29.47 | 7,186 |
2020-09-10 | $30.74 | $30.74 | $29.74 | $29.92 | $29.60 | 10,169 |
2020-09-09 | $30.33 | $30.56 | $30.04 | $30.45 | $30.12 | 3,762 |
2020-09-08 | $29.88 | $30.14 | $29.50 | $29.69 | $29.37 | 12,936 |
2020-09-04 | $31.17 | $31.17 | $29.92 | $30.70 | $30.37 | 18,907 |
2020-09-03 | $32.15 | $32.15 | $31.00 | $31.08 | $30.75 | 10,679 |
2020-09-02 | $32.35 | $32.41 | $31.99 | $32.41 | $32.07 | 5,817 |
2020-09-01 | $31.82 | $31.91 | $31.61 | $31.90 | $31.56 | 4,248 |
2020-08-31 | $31.41 | $31.74 | $31.41 | $31.66 | $31.31 | 5,340 |
2020-08-28 | $31.40 | $31.56 | $31.40 | $31.56 | $31.23 | 2,679 |
2020-08-27 | $31.30 | $31.48 | $31.19 | $31.31 | $30.98 | 18,424 |
2020-08-26 | $30.96 | $31.31 | $30.90 | $31.29 | $30.95 | 3,967 |
2020-08-25 | $30.91 | $30.91 | $30.59 | $30.83 | $30.50 | 3,152 |
2020-08-24 | $30.77 | $30.77 | $30.52 | $30.61 | $30.28 | 8,439 |
2020-08-21 | $30.35 | $30.42 | $30.27 | $30.42 | $30.10 | 2,912 |
2020-08-20 | $29.80 | $30.32 | $29.80 | $30.29 | $29.97 | 4,047 |
2020-08-19 | $30.20 | $30.27 | $30.03 | $30.03 | $29.71 | 5,624 |
2020-08-18 | $30.29 | $30.29 | $30.05 | $30.12 | $29.79 | 3,090 |
2020-08-17 | $30.14 | $30.14 | $30.01 | $30.09 | $29.77 | 17,897 |
2020-08-14 | $29.88 | $29.93 | $29.82 | $29.83 | $29.51 | 1,463 |
2020-08-13 | $29.89 | $29.89 | $29.78 | $29.82 | $29.50 | 1,153 |
2020-08-12 | $29.49 | $29.90 | $29.49 | $29.83 | $29.51 | 2,639 |
2020-08-11 | $29.85 | $29.85 | $29.38 | $29.38 | $29.06 | 2,845 |
2020-08-10 | $29.87 | $29.87 | $29.67 | $29.69 | $29.37 | 1,607 |
2020-08-07 | $29.71 | $29.76 | $29.58 | $29.70 | $29.38 | 5,730 |
2020-08-06 | $29.56 | $29.75 | $29.48 | $29.75 | $29.43 | 3,943 |
2020-08-05 | $29.54 | $29.54 | $29.40 | $29.52 | $29.20 | 5,556 |
2020-08-04 | $29.28 | $29.31 | $29.18 | $29.30 | $28.99 | 4,749 |
2020-08-03 | $29.05 | $29.28 | $29.05 | $29.23 | $28.91 | 5,401 |
2020-07-31 | $28.80 | $28.96 | $28.53 | $28.96 | $28.65 | 6,392 |
2020-07-30 | $28.50 | $28.72 | $28.38 | $28.72 | $28.41 | 1,395 |
2020-07-29 | $28.57 | $28.69 | $28.57 | $28.69 | $28.38 | 1,884 |
2020-07-28 | $28.50 | $28.50 | $28.27 | $28.27 | $27.97 | 5,118 |
2020-07-27 | $28.45 | $28.51 | $28.38 | $28.50 | $28.20 | 2,826 |
2020-07-24 | $28.34 | $28.35 | $28.14 | $28.25 | $27.95 | 7,052 |
2020-07-23 | $29.09 | $29.09 | $28.51 | $28.58 | $28.27 | 3,260 |
2020-07-22 | $28.79 | $28.97 | $28.79 | $28.97 | $28.65 | 2,220 |
2020-07-21 | $29.15 | $29.15 | $28.78 | $28.78 | $28.47 | 4,062 |
2020-07-20 | $28.61 | $28.89 | $28.61 | $28.89 | $28.58 | 6,725 |
2020-07-17 | $28.36 | $28.58 | $28.36 | $28.52 | $28.21 | 8,209 |
2020-07-16 | $28.99 | $28.99 | $28.22 | $28.33 | $28.02 | 6,545 |
2020-07-15 | $28.55 | $28.55 | $28.26 | $28.46 | $28.16 | 7,500 |
2020-07-14 | $27.86 | $28.24 | $27.71 | $28.24 | $27.94 | 3,852 |
2020-07-13 | $28.55 | $28.63 | $27.87 | $27.87 | $27.57 | 17,834 |
2020-07-10 | $28.18 | $28.29 | $27.83 | $28.29 | $27.98 | 9,327 |
2020-07-09 | $28.15 | $28.15 | $27.86 | $28.08 | $27.77 | 4,509 |
2020-07-08 | $27.98 | $28.17 | $27.98 | $28.17 | $27.87 | 7,567 |
2020-07-07 | $28.21 | $28.32 | $27.90 | $27.90 | $27.60 | 2,771 |
2020-07-06 | $28.01 | $28.24 | $28.01 | $28.16 | $27.86 | 16,083 |
2020-07-02 | $28.00 | $28.00 | $27.71 | $27.71 | $27.41 | 3,381 |
2020-07-01 | $27.54 | $27.66 | $27.51 | $27.61 | $27.32 | 3,212 |
2020-06-30 | $27.00 | $27.46 | $27.00 | $27.46 | $27.16 | 2,067 |
2020-06-29 | $26.81 | $26.95 | $26.51 | $26.95 | $26.66 | 7,950 |
2020-06-26 | $27.34 | $27.34 | $26.61 | $26.61 | $26.33 | 4,304 |
2020-06-25 | $27.09 | $27.28 | $26.97 | $27.28 | $26.99 | 5,849 |
2020-06-24 | $27.62 | $27.62 | $26.86 | $26.94 | $26.65 | 6,854 |
2020-06-23 | $27.66 | $27.88 | $27.66 | $27.68 | $27.38 | 2,050 |
2020-06-22 | $27.44 | $27.56 | $27.44 | $27.56 | $27.26 | 1,552 |
2020-06-19 | $27.72 | $27.73 | $27.24 | $27.38 | $27.08 | 8,801 |
2020-06-18 | $27.53 | $27.53 | $27.48 | $27.48 | $27.18 | 726 |
2020-06-17 | $27.51 | $27.68 | $27.44 | $27.48 | $27.18 | 10,916 |
2020-06-16 | $27.63 | $27.80 | $27.35 | $27.44 | $27.14 | 8,732 |
2020-06-15 | $26.50 | $27.16 | $26.29 | $27.09 | $26.74 | 3,170 |
2020-06-12 | $27.19 | $27.20 | $26.41 | $26.83 | $26.48 | 18,045 |
2020-06-11 | $27.59 | $27.59 | $26.44 | $26.44 | $26.10 | 11,132 |
2020-06-10 | $28.37 | $28.37 | $27.95 | $28.17 | $27.81 | 6,192 |
2020-06-09 | $28.17 | $28.23 | $28.00 | $28.13 | $27.76 | 6,215 |
2020-06-08 | $28.20 | $28.23 | $27.94 | $28.23 | $27.86 | 29,181 |
2020-06-05 | $27.65 | $28.10 | $27.65 | $28.00 | $27.63 | 5,365 |
2020-06-04 | $27.54 | $27.54 | $27.24 | $27.30 | $26.94 | 4,092 |
2020-06-03 | $27.45 | $27.49 | $27.44 | $27.49 | $27.13 | 1,342 |
2020-06-02 | $27.35 | $27.35 | $26.90 | $27.11 | $26.76 | 15,378 |
2020-06-01 | $26.90 | $26.98 | $26.78 | $26.93 | $26.58 | 2,269 |
2020-05-29 | $26.51 | $26.83 | $26.45 | $26.83 | $26.48 | 2,527 |
2020-05-28 | $26.60 | $27.00 | $26.60 | $26.65 | $26.30 | 5,481 |
2020-05-27 | $26.74 | $26.74 | $26.16 | $26.71 | $26.36 | 3,691 |
2020-05-26 | $26.98 | $26.98 | $26.34 | $26.35 | $26.01 | 7,780 |
2020-05-22 | $25.82 | $26.02 | $25.81 | $26.02 | $25.68 | 8,025 |
2020-05-21 | $26.10 | $26.13 | $25.90 | $25.90 | $25.56 | 7,372 |
2020-05-20 | $25.79 | $26.12 | $25.79 | $26.10 | $25.75 | 25,049 |
2020-05-19 | $25.75 | $25.88 | $25.62 | $25.62 | $25.28 | 2,191 |
2020-05-18 | $25.40 | $25.82 | $25.40 | $25.78 | $25.44 | 3,349 |
2020-05-15 | $24.70 | $24.95 | $24.64 | $24.95 | $24.63 | 4,543 |
2020-05-14 | $24.20 | $24.83 | $24.15 | $24.83 | $24.50 | 2,861 |
2020-05-13 | $24.75 | $24.75 | $24.31 | $24.31 | $23.99 | 8,607 |
2020-05-12 | $25.50 | $25.55 | $25.06 | $25.06 | $24.73 | 9,612 |
2020-05-11 | $25.50 | $25.70 | $25.34 | $25.62 | $25.28 | 7,077 |
2020-05-08 | $25.33 | $25.59 | $25.33 | $25.59 | $25.26 | 6,260 |
2020-05-07 | $25.18 | $25.28 | $25.14 | $25.14 | $24.81 | 3,745 |
2020-05-06 | $25.25 | $25.25 | $24.81 | $24.81 | $24.48 | 2,751 |
2020-05-05 | $25.00 | $25.12 | $24.91 | $24.91 | $24.58 | 1,840 |
2020-05-04 | $24.21 | $24.59 | $24.17 | $24.59 | $24.27 | 7,569 |
2020-05-01 | $25.00 | $25.00 | $24.41 | $24.42 | $24.10 | 2,352 |
2020-04-30 | $25.46 | $25.46 | $25.05 | $25.19 | $24.86 | 8,107 |
2020-04-29 | $25.00 | $25.50 | $25.00 | $25.44 | $25.11 | 4,907 |
2020-04-28 | $25.00 | $25.12 | $24.58 | $24.58 | $24.26 | 3,772 |
2020-04-27 | $24.42 | $24.77 | $24.42 | $24.77 | $24.45 | 5,920 |
2020-04-24 | $24.19 | $24.32 | $23.86 | $24.32 | $24.00 | 3,232 |
2020-04-23 | $24.19 | $24.31 | $23.94 | $23.94 | $23.63 | 2,541 |
2020-04-22 | $23.75 | $23.99 | $23.73 | $23.99 | $23.68 | 913 |
2020-04-21 | $24.08 | $24.08 | $23.33 | $23.33 | $23.02 | 2,527 |
2020-04-20 | $24.47 | $24.47 | $24.13 | $24.19 | $23.88 | 7,842 |
2020-04-17 | $24.59 | $24.61 | $24.23 | $24.55 | $24.22 | 3,180 |
2020-04-16 | $24.10 | $24.10 | $23.76 | $24.06 | $23.74 | 1,972 |
2020-04-15 | $23.95 | $24.02 | $23.75 | $23.87 | $23.56 | 3,665 |
2020-04-14 | $24.30 | $24.50 | $24.28 | $24.46 | $24.14 | 4,838 |
2020-04-13 | $24.11 | $24.11 | $23.43 | $23.75 | $23.44 | 10,350 |
2020-04-09 | $24.22 | $24.22 | $23.91 | $23.99 | $23.68 | 39,182 |
2020-04-08 | $23.36 | $23.70 | $22.98 | $23.70 | $23.39 | 10,439 |
2020-04-07 | $23.68 | $23.68 | $22.98 | $22.98 | $22.68 | 3,191 |
2020-04-06 | $22.17 | $22.89 | $22.17 | $22.80 | $22.50 | 4,171 |
2020-04-03 | $21.52 | $21.56 | $20.94 | $21.16 | $20.89 | 5,422 |
2020-04-02 | $20.94 | $21.53 | $20.94 | $21.53 | $21.25 | 2,690 |
2020-04-01 | $21.54 | $21.55 | $21.11 | $21.11 | $20.83 | 4,287 |
2020-03-31 | $22.59 | $22.65 | $22.19 | $22.19 | $21.90 | 2,246 |
2020-03-30 | $22.12 | $22.64 | $22.04 | $22.64 | $22.34 | 2,975 |
2020-03-27 | $22.17 | $22.44 | $21.82 | $21.90 | $21.62 | 5,371 |
2020-03-26 | $21.82 | $22.83 | $21.78 | $22.83 | $22.53 | 12,432 |
2020-03-25 | $21.50 | $22.23 | $20.80 | $21.43 | $21.15 | 28,471 |
2020-03-24 | $20.08 | $21.08 | $20.08 | $21.08 | $20.81 | 11,648 |
2020-03-23 | $19.65 | $19.65 | $18.86 | $19.34 | $19.09 | 9,448 |
2020-03-20 | $20.77 | $20.85 | $19.67 | $19.72 | $19.46 | 6,699 |
2020-03-19 | $20.11 | $21.13 | $20.11 | $20.77 | $20.50 | 5,261 |
2020-03-18 | $20.42 | $20.98 | $19.26 | $20.89 | $20.62 | 16,023 |
2020-03-17 | $20.78 | $21.53 | $20.46 | $21.53 | $21.25 | 3,563 |
2020-03-16 | $23.31 | $23.31 | $20.75 | $20.75 | $20.42 | 19,254 |
2020-03-13 | $22.65 | $23.80 | $21.80 | $23.79 | $23.41 | 21,761 |
2020-03-12 | $21.97 | $23.07 | $21.58 | $21.58 | $21.23 | 29,107 |
2020-03-11 | $24.25 | $24.35 | $23.44 | $23.66 | $23.28 | 12,543 |
2020-03-10 | $24.49 | $24.82 | $23.67 | $24.82 | $24.42 | 7,383 |
2020-03-09 | $25.60 | $25.60 | $23.40 | $23.72 | $23.34 | 54,605 |
2020-03-06 | $25.33 | $25.60 | $25.00 | $25.56 | $25.15 | 19,593 |
2020-03-05 | $26.13 | $26.57 | $25.95 | $26.02 | $25.60 | 11,650 |
2020-03-04 | $26.57 | $26.96 | $26.29 | $26.96 | $26.53 | 12,065 |
2020-03-03 | $26.84 | $26.90 | $25.69 | $25.89 | $25.48 | 10,986 |
2020-03-02 | $25.50 | $26.73 | $25.50 | $26.73 | $26.30 | 8,413 |
2020-02-28 | $24.77 | $25.41 | $24.63 | $25.33 | $24.92 | 29,818 |
2020-02-27 | $26.52 | $26.62 | $25.74 | $25.74 | $25.32 | 19,013 |
2020-02-26 | $26.97 | $27.33 | $26.80 | $26.88 | $26.45 | 15,345 |
2020-02-25 | $28.16 | $28.16 | $26.89 | $26.96 | $26.53 | 22,399 |
2020-02-24 | $28.02 | $28.16 | $27.75 | $27.87 | $27.42 | 19,811 |
2020-02-21 | $29.24 | $29.24 | $28.84 | $28.93 | $28.46 | 10,529 |
2020-02-20 | $29.53 | $29.53 | $29.27 | $29.31 | $28.84 | 8,148 |
2020-02-19 | $29.41 | $29.50 | $29.36 | $29.46 | $28.99 | 15,352 |
2020-02-18 | $29.27 | $29.27 | $29.21 | $29.24 | $28.77 | 7,905 |
2020-02-14 | $29.34 | $29.34 | $29.18 | $29.30 | $28.83 | 7,239 |
2020-02-13 | $29.17 | $29.29 | $29.04 | $29.20 | $28.73 | 27,828 |
2020-02-12 | $29.18 | $29.19 | $29.05 | $29.19 | $28.72 | 27,506 |
2020-02-11 | $29.14 | $29.14 | $28.88 | $28.92 | $28.46 | 9,286 |
2020-02-10 | $28.66 | $28.88 | $28.65 | $28.88 | $28.42 | 12,167 |
2020-02-07 | $28.81 | $28.81 | $28.64 | $28.66 | $28.20 | 19,245 |
2020-02-06 | $28.73 | $28.81 | $28.69 | $28.79 | $28.33 | 25,377 |
2020-02-05 | $28.73 | $28.73 | $28.54 | $28.63 | $28.17 | 19,009 |
2020-02-04 | $28.36 | $28.49 | $28.35 | $28.41 | $27.95 | 6,370 |
2020-02-03 | $27.77 | $27.95 | $27.77 | $27.91 | $27.46 | 11,282 |
2020-01-31 | $27.93 | $27.93 | $27.56 | $27.64 | $27.19 | 10,606 |
2020-01-30 | $28.00 | $28.22 | $27.86 | $28.22 | $27.76 | 7,080 |
2020-01-29 | $28.41 | $28.41 | $28.15 | $28.15 | $27.70 | 4,969 |
2020-01-28 | $27.90 | $28.27 | $27.90 | $28.23 | $27.78 | 12,703 |
2020-01-27 | $27.98 | $27.98 | $27.73 | $27.85 | $27.40 | 14,596 |
2020-01-24 | $28.73 | $28.73 | $28.29 | $28.39 | $27.93 | 6,760 |
2020-01-23 | $28.62 | $28.62 | $28.42 | $28.59 | $28.13 | 12,627 |
2020-01-22 | $28.70 | $28.70 | $28.55 | $28.57 | $28.11 | 29,701 |
2020-01-21 | $28.51 | $28.54 | $28.38 | $28.47 | $28.01 | 16,512 |
2020-01-17 | $28.46 | $28.46 | $28.34 | $28.46 | $28.00 | 6,527 |
2020-01-16 | $28.28 | $28.28 | $28.14 | $28.28 | $27.83 | 7,450 |
2020-01-15 | $27.95 | $28.10 | $27.95 | $28.00 | $27.55 | 12,120 |
2020-01-14 | $28.36 | $28.36 | $27.94 | $27.94 | $27.49 | 9,928 |
2020-01-13 | $28.00 | $28.02 | $27.89 | $28.02 | $27.57 | 12,376 |
2020-01-10 | $28.09 | $28.09 | $27.79 | $27.79 | $27.34 | 6,464 |
2020-01-09 | $27.83 | $27.85 | $27.74 | $27.83 | $27.38 | 5,040 |
2020-01-08 | $27.40 | $27.68 | $27.40 | $27.65 | $27.21 | 7,850 |
2020-01-07 | $27.47 | $27.53 | $27.42 | $27.42 | $26.98 | 10,322 |
2020-01-06 | $27.33 | $27.45 | $27.23 | $27.45 | $27.01 | 4,845 |
2020-01-03 | $27.56 | $27.56 | $27.34 | $27.42 | $26.98 | 8,194 |
2020-01-02 | $27.56 | $27.57 | $27.43 | $27.57 | $27.12 | 3,882 |
2019-12-31 | $28.56 | $28.56 | $27.16 | $27.28 | $26.84 | 6,762 |
2019-12-30 | $27.52 | $27.52 | $27.19 | $27.21 | $26.77 | 9,593 |
2019-12-27 | $27.43 | $27.44 | $27.34 | $27.40 | $26.95 | 4,136 |
2019-12-26 | $27.43 | $27.43 | $27.32 | $27.37 | $26.93 | 6,719 |
2019-12-24 | $27.20 | $27.23 | $27.20 | $27.23 | $26.80 | 836 |
2019-12-23 | $27.46 | $27.46 | $27.23 | $27.23 | $26.79 | 4,370 |
2019-12-20 | $27.19 | $27.26 | $27.19 | $27.25 | $26.81 | 5,237 |
2019-12-19 | $26.90 | $27.11 | $26.90 | $27.08 | $26.64 | 16,652 |
2019-12-18 | $26.93 | $27.00 | $26.92 | $26.96 | $26.52 | 4,758 |
2019-12-17 | $27.08 | $27.08 | $27.02 | $27.02 | $26.50 | 6,094 |
2019-12-16 | $27.08 | $27.14 | $27.05 | $27.05 | $26.53 | 3,829 |
2019-12-13 | $26.90 | $26.90 | $26.78 | $26.83 | $26.32 | 4,923 |
2019-12-12 | $26.71 | $26.83 | $26.56 | $26.80 | $26.29 | 8,402 |
2019-12-11 | $26.56 | $26.58 | $26.53 | $26.58 | $26.07 | 641 |
2019-12-10 | $26.50 | $26.56 | $26.48 | $26.48 | $25.98 | 2,539 |
2019-12-09 | $26.72 | $26.72 | $26.53 | $26.53 | $26.03 | 3,290 |
2019-12-06 | $26.50 | $26.63 | $26.50 | $26.60 | $26.09 | 4,583 |
2019-12-05 | $26.42 | $26.42 | $26.31 | $26.37 | $25.87 | 2,645 |
2019-12-04 | $26.23 | $26.33 | $26.23 | $26.31 | $25.81 | 1,130 |
2019-12-03 | $26.15 | $26.16 | $25.98 | $26.16 | $25.66 | 3,246 |
2019-12-02 | $26.98 | $26.98 | $26.33 | $26.34 | $25.84 | 11,194 |
2019-11-29 | $26.77 | $26.77 | $26.62 | $26.62 | $26.11 | 7,187 |
2019-11-27 | $26.70 | $26.71 | $26.66 | $26.71 | $26.20 | 2,206 |
2019-11-26 | $26.62 | $26.62 | $26.58 | $26.61 | $26.11 | 4,182 |
2019-11-25 | $26.42 | $26.55 | $26.42 | $26.54 | $26.04 | 3,297 |
2019-11-22 | $26.43 | $26.43 | $26.23 | $26.31 | $25.81 | 8,780 |
2019-11-21 | $26.49 | $26.49 | $26.24 | $26.27 | $25.77 | 1,443 |
2019-11-20 | $26.77 | $26.77 | $26.28 | $26.34 | $25.84 | 5,497 |
2019-11-19 | $26.53 | $26.53 | $26.44 | $26.49 | $25.98 | 4,294 |
2019-11-18 | $26.42 | $26.46 | $26.33 | $26.43 | $25.93 | 5,621 |
2019-11-15 | $26.42 | $26.42 | $26.30 | $26.39 | $25.89 | 12,678 |
2019-11-14 | $26.21 | $26.21 | $26.09 | $26.18 | $25.68 | 5,426 |
2019-11-13 | $26.20 | $26.21 | $26.09 | $26.17 | $25.67 | 7,042 |
2019-11-12 | $26.28 | $26.28 | $26.16 | $26.16 | $25.66 | 4,650 |
2019-11-11 | $26.11 | $26.12 | $26.02 | $26.10 | $25.60 | 2,380 |
2019-11-08 | $26.06 | $27.34 | $26.04 | $26.12 | $25.62 | 1,783 |
2019-11-07 | $26.18 | $26.18 | $26.04 | $26.04 | $25.55 | 7,618 |
2019-11-06 | $25.92 | $25.93 | $25.82 | $25.93 | $25.44 | 4,343 |
2019-11-05 | $26.10 | $26.10 | $25.91 | $25.91 | $25.42 | 2,415 |
2019-11-04 | $25.97 | $26.00 | $25.95 | $25.96 | $25.46 | 10,779 |
2019-11-01 | $25.63 | $25.84 | $25.63 | $25.84 | $25.35 | 5,849 |
2019-10-31 | $25.50 | $25.58 | $25.50 | $25.58 | $25.09 | 3,531 |
2019-10-30 | $25.80 | $25.80 | $25.51 | $25.67 | $25.18 | 8,054 |
2019-10-29 | $26.07 | $26.50 | $25.44 | $25.60 | $25.11 | 5,848 |
2019-10-28 | $25.80 | $25.80 | $25.66 | $25.68 | $25.20 | 17,651 |
2019-10-25 | $25.47 | $25.51 | $25.38 | $25.49 | $25.00 | 2,197 |
2019-10-24 | $25.80 | $25.80 | $25.21 | $25.28 | $24.80 | 11,886 |
2019-10-23 | $25.06 | $25.16 | $25.06 | $25.16 | $24.68 | 2,300 |
2019-10-22 | $25.33 | $25.33 | $25.14 | $25.14 | $24.66 | 1,512 |
2019-10-21 | $25.22 | $25.34 | $25.22 | $25.34 | $24.86 | 6,592 |
2019-10-18 | $25.19 | $25.20 | $25.15 | $25.16 | $24.69 | 1,206 |
2019-10-17 | $25.70 | $25.70 | $25.20 | $25.23 | $24.75 | 3,156 |
2019-10-16 | $25.45 | $25.64 | $25.14 | $25.17 | $24.69 | 1,915 |
2019-10-15 | $25.04 | $25.30 | $25.04 | $25.27 | $24.79 | 2,121 |
2019-10-14 | $24.92 | $24.96 | $24.90 | $24.93 | $24.45 | 5,564 |
2019-10-11 | $24.95 | $25.12 | $24.89 | $24.94 | $24.47 | 7,527 |
2019-10-10 | $24.59 | $24.72 | $24.50 | $24.64 | $24.17 | 3,105 |
2019-10-09 | $24.45 | $24.57 | $24.42 | $24.52 | $24.05 | 4,432 |
2019-10-08 | $24.30 | $24.48 | $24.25 | $24.25 | $23.79 | 1,240 |
2019-10-07 | $24.72 | $24.80 | $24.62 | $24.66 | $24.20 | 2,449 |
2019-10-04 | $24.52 | $24.73 | $24.52 | $24.73 | $24.26 | 1,349 |
2019-10-03 | $24.40 | $24.40 | $23.94 | $24.32 | $23.86 | 6,123 |
2019-10-02 | $25.02 | $25.02 | $24.07 | $24.14 | $23.69 | 5,870 |
2019-10-01 | $24.99 | $25.02 | $24.58 | $24.58 | $24.12 | 4,615 |
2019-09-30 | $24.81 | $24.95 | $24.81 | $24.91 | $24.43 | 8,309 |
2019-09-27 | $25.03 | $25.03 | $24.71 | $24.73 | $24.26 | 3,991 |
2019-09-26 | $25.28 | $25.28 | $24.85 | $24.95 | $24.48 | 2,311 |
2019-09-25 | $24.97 | $25.04 | $24.72 | $25.03 | $24.55 | 15,169 |
2019-09-24 | $25.11 | $25.26 | $24.74 | $24.84 | $24.37 | 20,383 |
2019-09-23 | $25.16 | $25.40 | $25.00 | $25.11 | $24.63 | 10,532 |
2019-09-20 | $25.50 | $25.50 | $25.12 | $25.12 | $24.64 | 6,961 |
2019-09-19 | $25.40 | $25.40 | $25.25 | $25.28 | $24.80 | 17,111 |
2019-09-18 | $25.50 | $25.50 | $24.93 | $25.21 | $24.73 | 35,483 |
2019-09-17 | $25.15 | $25.30 | $25.09 | $25.30 | $24.82 | 16,235 |
2019-09-16 | $25.22 | $25.22 | $25.10 | $25.18 | $24.70 | 44,372 |
2019-09-13 | $25.50 | $25.50 | $25.22 | $25.24 | $24.76 | 33,193 |
2019-09-12 | $25.57 | $25.57 | $25.20 | $25.29 | $24.81 | 63,211 |
2019-09-11 | $25.16 | $25.16 | $25.00 | $25.15 | $24.67 | 69,936 |
2019-09-10 | $25.00 | $25.25 | $24.81 | $25.08 | $24.60 | 165,728 |
US Vegan Climate ETF (VEGN) News Headlines
Recent US Vegan Climate ETF (VEGN) News
Similar Companies to US Vegan Climate ETF (VEGN) 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 | -- | -- | -- |