VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 (VGHRX) Exchange: NMFQS
Data as of Aug. 22, 2025
$50.91 ($-0.01) -0.02%
VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 - Daily Information
Click for more stock information on VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $50.91 |
Previous Close | $50.91 |
High | $50.91 |
Low | $50.91 |
Adjusted Open | $50.91 |
Previous Adjusted Close | $50.91 |
Adjusted High | $50.91 |
Adjusted Low | $50.91 |
About VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 (VGHRX)
Under normal market conditions, the Fund invests at least 80% of its net assets (plus borrowings for investment purposes) in a portfolio of equity securities. The Fund will provide 60 days’ prior notice of any change in this investment policy. The Fund invests primarily in the equity securities included in the MSCI World IndexSM (“Index”). The Fund invests in securities of issuers in a number of different countries, including the United States. The sub-adviser (“Sub-Adviser”) seeks to maximize total return to the extent consistent with maintaining lower volatility than the Index. Volatility generally measures how much a fund’s returns have varied over a specified time frame. The Fund may invest in derivative instruments including, but not limited to, index futures. The Fund typically uses derivatives as a substitute for purchasing securities included in the Index or for the purpose of maintaining equity market exposure on its cash balance. The Fund may invest in real estate-related securities including real estate investment trusts. The Fund may invest in other investment companies, including exchange-traded funds, to the extent permitted under the Investment Company Act of 1940, as amended, and the rules, regulations, and applicable exemptive orders thereunder (“1940 Act”). The Sub-Adviser uses an internally developed quantitative computer model to create a target universe of global securities with above average dividend yields compared to the Index, which the Sub-Adviser believes exhibit stable dividend yields within each geographic region and industry sector. The model also seeks to exclude from the target universe securities issued by companies that the Sub-Adviser believes exhibit characteristics that indicate that they are at risk of reducing or eliminating the dividends paid on their securities. Once the Sub-Adviser creates this target universe, the Sub-Adviser seeks to identify the most attractive securities within various geographic regions and sectors by ranking each security relative to other securities within its region or sector, as applicable, using proprietary fundamental sector-specific models. The Sub-Adviser then uses optimization techniques to seek to achieve the portfolio’s target dividend yield, manage target beta, determine active weights, and neutralize region and sector exposures in order to create a portfolio that the Sub-Adviser believes will provide the potential for maximum total return consistent with maintaining lower volatility than the Index. Under certain market conditions, the Fund will likely earn a lower level of total return than it would in the absence of its strategy of maintaining a relatively lower level of volatility. The Sub-Adviser will rebalance the portfolio on a quarterly basis in accordance with its target parameters. The rebalancing techniques may result in higher portfolio turnover compared to a “buy and hold” strategy. The Fund may lend portfolio securities on a short-term or long-term basis, up to 30% of its total assets.
Invest in VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 (VGHRX)
Historical Stock Data for VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 (VGHRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-05 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 0 |
2025-08-04 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 |
2025-07-31 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 0 |
2025-07-30 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 0 |
2025-07-29 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 0 |
2025-07-28 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 0 |
2025-07-24 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
2025-07-23 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 0 |
2025-07-22 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 0 |
2025-07-21 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
2025-07-17 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 0 |
2025-07-16 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
2025-07-15 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 0 |
2025-07-14 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
2025-07-10 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
2025-07-09 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 0 |
2025-07-08 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 0 |
2025-07-07 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 0 |
2025-07-03 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 0 |
2025-07-02 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
2025-07-01 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 0 |
2025-06-30 | $51.29 | $51.29 | $51.29 | $51.29 | $50.89 | 0 |
2025-06-26 | $50.79 | $50.79 | $50.79 | $50.79 | $50.39 | 0 |
2025-06-25 | $50.38 | $50.38 | $50.38 | $50.38 | $49.98 | 0 |
2025-06-24 | $50.77 | $50.77 | $50.77 | $50.77 | $50.37 | 0 |
2025-06-23 | $50.52 | $50.52 | $50.52 | $50.52 | $50.12 | 0 |
2025-06-18 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 0 |
2025-06-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
2025-06-16 | $50.61 | $50.61 | $50.61 | $50.61 | $50.61 | 0 |
2025-06-12 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 0 |
2025-06-11 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 0 |
2025-06-10 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
2025-06-09 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
2025-06-05 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
2025-06-04 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
2025-06-03 | $50.61 | $50.61 | $50.61 | $50.61 | $50.61 | 0 |
2025-06-02 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 0 |
2025-05-29 | $50.27 | $50.27 | $50.27 | $50.27 | $50.27 | 0 |
2025-05-28 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 0 |
2025-05-27 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 0 |
2025-05-22 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
2025-05-21 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 0 |
2025-05-20 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
2025-05-19 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 0 |
2025-05-16 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 0 |
2025-05-15 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 0 |
2025-05-14 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
2025-05-13 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 0 |
2025-05-12 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 0 |
2025-05-09 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 0 |
2025-05-08 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 0 |
2025-05-07 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 0 |
2025-05-06 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 0 |
2025-05-05 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 0 |
2025-05-02 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 0 |
2025-05-01 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 0 |
2025-04-30 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
2025-04-29 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
2025-04-28 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 0 |
2025-04-25 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 0 |
2025-04-24 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 0 |
2025-04-23 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 0 |
2025-04-22 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 0 |
2025-04-21 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
2025-04-17 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
2025-04-16 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
2025-04-15 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
2025-04-14 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 0 |
2025-04-11 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 0 |
2025-04-10 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
2025-04-09 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
2025-04-08 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 0 |
2025-04-07 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
2025-04-04 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 0 |
2025-04-03 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
2025-04-02 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 0 |
2025-04-01 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 0 |
2025-03-31 | $49.35 | $49.35 | $49.35 | $49.35 | $49.07 | 0 |
2025-03-28 | $49.20 | $49.20 | $49.20 | $49.20 | $48.92 | 0 |
2025-03-27 | $49.33 | $49.33 | $49.33 | $49.33 | $49.05 | 0 |
2025-03-26 | $49.21 | $49.21 | $49.21 | $49.21 | $48.93 | 0 |
2025-03-25 | $49.13 | $49.13 | $49.13 | $49.13 | $48.85 | 0 |
2025-03-24 | $49.13 | $49.13 | $49.13 | $49.13 | $48.85 | 0 |
2025-03-20 | $49.07 | $49.07 | $49.07 | $49.07 | $48.79 | 0 |
2025-03-19 | $49.23 | $49.23 | $49.23 | $49.23 | $48.95 | 0 |
2025-03-18 | $49.02 | $49.02 | $49.02 | $49.02 | $48.74 | 0 |
2025-03-17 | $49.06 | $49.06 | $49.06 | $49.06 | $48.78 | 0 |
2025-03-13 | $47.94 | $47.94 | $47.94 | $47.94 | $47.66 | 0 |
2025-03-12 | $48.11 | $48.11 | $48.11 | $48.11 | $47.83 | 0 |
2025-03-11 | $48.33 | $48.33 | $48.33 | $48.33 | $48.05 | 0 |
2025-03-10 | $48.78 | $48.78 | $48.78 | $48.78 | $48.50 | 0 |
2025-03-07 | $48.31 | $48.31 | $48.31 | $48.31 | $48.03 | 0 |
2025-03-06 | $48.66 | $48.66 | $48.66 | $48.66 | $48.38 | 0 |
2025-03-05 | $48.96 | $48.96 | $48.96 | $48.96 | $48.68 | 0 |
2025-03-04 | $48.58 | $48.58 | $48.58 | $48.58 | $48.30 | 0 |
2025-03-03 | $49.18 | $49.18 | $49.18 | $49.18 | $48.90 | 0 |
2025-02-28 | $48.23 | $48.23 | $48.23 | $48.23 | $47.95 | 0 |
2025-02-27 | $48.48 | $48.48 | $48.48 | $48.48 | $48.20 | 0 |
2025-02-26 | $48.43 | $48.43 | $48.43 | $48.43 | $48.15 | 0 |
2025-02-25 | $48.62 | $48.62 | $48.62 | $48.62 | $48.34 | 0 |
2025-02-24 | $48.23 | $48.23 | $48.23 | $48.23 | $47.95 | 0 |
2025-02-21 | $48.14 | $48.14 | $48.14 | $48.14 | $47.86 | 0 |
2025-02-20 | $48.24 | $48.24 | $48.24 | $48.24 | $47.96 | 0 |
2025-02-19 | $48.16 | $48.16 | $48.16 | $48.16 | $47.88 | 0 |
2025-02-18 | $48.01 | $48.01 | $48.01 | $48.01 | $47.73 | 0 |
2025-02-14 | $48.30 | $48.30 | $48.30 | $48.30 | $48.02 | 0 |
2025-02-13 | $47.95 | $47.95 | $47.95 | $47.95 | $47.67 | 0 |
2025-02-12 | $47.54 | $47.54 | $47.54 | $47.54 | $47.27 | 0 |
2025-02-11 | $47.63 | $47.63 | $47.63 | $47.63 | $47.36 | 0 |
2025-02-10 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 0 |
2025-02-07 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
2025-02-06 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
2025-02-05 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 0 |
2025-02-04 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
2025-02-03 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
2025-01-31 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 0 |
2025-01-30 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 0 |
2025-01-29 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 0 |
2025-01-28 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 0 |
2025-01-27 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 0 |
2025-01-24 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
2025-01-23 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
2025-01-22 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
2025-01-21 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
2025-01-17 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 0 |
2025-01-16 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 0 |
2025-01-15 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 0 |
2025-01-14 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
2025-01-13 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 0 |
2025-01-10 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 0 |
2025-01-08 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
2025-01-07 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 0 |
2025-01-06 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 0 |
2025-01-03 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 0 |
2025-01-02 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
2024-12-31 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 0 |
2024-12-30 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
2024-12-27 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 0 |
2024-12-26 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
2024-12-24 | $46.18 | $46.18 | $46.18 | $46.18 | $45.92 | 0 |
2024-12-23 | $45.92 | $45.92 | $45.92 | $45.92 | $45.66 | 0 |
2024-12-20 | $45.26 | $45.26 | $45.26 | $45.26 | $45.01 | 0 |
2024-12-19 | $45.42 | $45.42 | $45.42 | $45.42 | $45.17 | 0 |
2024-12-18 | $45.48 | $45.48 | $45.48 | $45.48 | $45.23 | 0 |
2024-12-17 | $46.47 | $46.47 | $46.47 | $46.47 | $46.21 | 0 |
2024-12-16 | $46.72 | $46.72 | $46.72 | $46.72 | $46.46 | 0 |
2024-12-13 | $46.95 | $46.95 | $46.95 | $46.95 | $46.69 | 0 |
2024-12-12 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 0 |
2024-12-11 | $47.17 | $47.17 | $47.17 | $47.17 | $46.91 | 0 |
2024-12-10 | $47.34 | $47.34 | $47.34 | $47.34 | $47.08 | 0 |
2024-12-09 | $47.55 | $47.55 | $47.55 | $47.55 | $47.28 | 0 |
2024-12-06 | $48.12 | $48.12 | $48.12 | $48.12 | $47.85 | 0 |
2024-12-05 | $48.23 | $48.23 | $48.23 | $48.23 | $47.96 | 0 |
2024-12-04 | $48.16 | $48.16 | $48.16 | $48.16 | $47.89 | 0 |
2024-12-03 | $48.31 | $48.31 | $48.31 | $48.31 | $48.04 | 0 |
2024-12-02 | $48.39 | $48.39 | $48.39 | $48.39 | $48.12 | 0 |
2024-11-29 | $48.63 | $48.63 | $48.63 | $48.63 | $48.36 | 0 |
2024-11-27 | $48.49 | $48.49 | $48.49 | $48.49 | $48.22 | 0 |
2024-11-26 | $48.35 | $48.35 | $48.35 | $48.35 | $48.08 | 0 |
2024-11-25 | $48.30 | $48.30 | $48.30 | $48.30 | $48.03 | 0 |
2024-11-22 | $48.32 | $48.32 | $48.32 | $48.32 | $48.05 | 0 |
2024-11-21 | $47.85 | $47.85 | $47.85 | $47.85 | $47.58 | 0 |
2024-11-20 | $47.40 | $47.40 | $47.40 | $47.40 | $47.14 | 0 |
2024-11-19 | $47.29 | $47.29 | $47.29 | $47.29 | $47.03 | 0 |
2024-11-18 | $47.42 | $47.42 | $47.42 | $47.42 | $47.16 | 0 |
2024-11-15 | $47.26 | $47.26 | $47.26 | $47.26 | $47.00 | 0 |
2024-11-14 | $47.23 | $47.23 | $47.23 | $47.23 | $46.97 | 0 |
2024-11-13 | $47.48 | $47.48 | $47.48 | $47.48 | $47.22 | 0 |
2024-11-12 | $47.56 | $47.56 | $47.56 | $47.56 | $47.29 | 0 |
2024-11-11 | $47.88 | $47.88 | $47.88 | $47.88 | $47.61 | 0 |
2024-11-08 | $47.60 | $47.60 | $47.60 | $47.60 | $47.33 | 0 |
2024-11-07 | $47.55 | $47.55 | $47.55 | $47.55 | $47.28 | 0 |
2024-11-06 | $47.55 | $47.55 | $47.55 | $47.55 | $47.28 | 0 |
2024-11-05 | $46.79 | $46.79 | $46.79 | $46.79 | $46.53 | 0 |
2024-11-04 | $46.27 | $46.27 | $46.27 | $46.27 | $46.01 | 0 |
2024-11-01 | $45.96 | $45.96 | $45.96 | $45.96 | $45.70 | 0 |
2024-10-31 | $46.29 | $46.29 | $46.29 | $46.29 | $46.03 | 0 |
2024-10-30 | $46.49 | $46.49 | $46.49 | $46.49 | $46.23 | 0 |
2024-10-29 | $46.43 | $46.43 | $46.43 | $46.43 | $46.17 | 0 |
2024-10-28 | $46.58 | $46.58 | $46.58 | $46.58 | $46.32 | 0 |
2024-10-25 | $46.32 | $46.32 | $46.32 | $46.32 | $46.06 | 0 |
2024-10-24 | $46.65 | $46.65 | $46.65 | $46.65 | $46.39 | 0 |
2024-10-23 | $46.66 | $46.66 | $46.66 | $46.66 | $46.40 | 0 |
2024-10-22 | $46.76 | $46.76 | $46.76 | $46.76 | $46.50 | 0 |
2024-10-21 | $46.89 | $46.89 | $46.89 | $46.89 | $46.63 | 0 |
2024-10-18 | $47.35 | $47.35 | $47.35 | $47.35 | $47.09 | 0 |
2024-10-17 | $47.33 | $47.33 | $47.33 | $47.33 | $47.07 | 0 |
2024-10-16 | $47.31 | $47.31 | $47.31 | $47.31 | $47.05 | 0 |
2024-10-15 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 0 |
2024-10-14 | $47.25 | $47.25 | $47.25 | $47.25 | $46.99 | 0 |
2024-10-11 | $46.99 | $46.99 | $46.99 | $46.99 | $46.73 | 0 |
2024-10-10 | $46.65 | $46.65 | $46.65 | $46.65 | $46.39 | 0 |
2024-10-09 | $46.76 | $46.76 | $46.76 | $46.76 | $46.50 | 0 |
2024-10-08 | $46.53 | $46.53 | $46.53 | $46.53 | $46.27 | 0 |
2024-10-07 | $46.49 | $46.49 | $46.49 | $46.49 | $46.23 | 0 |
2024-10-04 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 0 |
2024-10-03 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 0 |
2024-10-02 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 0 |
2024-10-01 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
2024-09-30 | $47.18 | $47.18 | $47.18 | $47.18 | $46.88 | 0 |
2024-09-27 | $47.09 | $47.09 | $47.09 | $47.09 | $46.79 | 0 |
2024-09-26 | $47.03 | $47.03 | $47.03 | $47.03 | $46.73 | 0 |
2024-09-25 | $46.77 | $46.77 | $46.77 | $46.77 | $46.48 | 0 |
2024-09-24 | $47.04 | $47.04 | $47.04 | $47.04 | $46.74 | 0 |
2024-09-23 | $47.08 | $47.08 | $47.08 | $47.08 | $46.78 | 0 |
2024-09-20 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 0 |
2024-09-19 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 0 |
2024-09-18 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
2024-09-17 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 0 |
2024-09-16 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
2024-09-13 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
2024-09-12 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
2024-09-11 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 0 |
2024-09-10 | $46.29 | $46.29 | $46.29 | $46.29 | $46.29 | 0 |
2024-09-09 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
2024-09-06 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
2024-09-05 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 0 |
2024-09-04 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 0 |
2024-09-03 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 0 |
2024-08-30 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
2024-08-29 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
2024-08-28 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 0 |
2024-08-27 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 0 |
2024-08-26 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 0 |
2024-08-23 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
2024-08-22 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 0 |
2024-08-21 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 0 |
2024-08-20 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
2024-08-19 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 0 |
2024-08-16 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
2024-08-15 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 0 |
2024-08-14 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
2024-08-13 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 0 |
2024-08-12 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
2024-08-09 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 0 |
2024-08-08 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 0 |
2024-08-07 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 0 |
2024-08-06 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 0 |
2024-08-05 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 0 |
2024-08-02 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 0 |
2024-08-01 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 0 |
2024-07-31 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 0 |
2024-07-30 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
2024-07-29 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
2024-07-26 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
2024-07-25 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 0 |
2024-07-24 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
2024-07-23 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 0 |
2024-07-22 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
2024-07-19 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
2024-07-18 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
2024-07-17 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 0 |
2024-07-16 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 0 |
2024-07-15 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
2024-07-12 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 0 |
2024-07-11 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 0 |
2024-07-10 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
2024-07-09 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
2024-07-08 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
2024-07-05 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
2024-07-03 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 0 |
2024-07-02 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 0 |
2024-07-01 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
2024-06-28 | $43.61 | $43.61 | $43.61 | $43.61 | $43.23 | 0 |
2024-06-27 | $43.49 | $43.49 | $43.49 | $43.49 | $43.11 | 0 |
2024-06-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.12 | 0 |
2024-06-25 | $43.75 | $43.75 | $43.75 | $43.75 | $43.37 | 0 |
2024-06-24 | $43.93 | $43.93 | $43.93 | $43.93 | $43.55 | 0 |
2024-06-21 | $43.55 | $43.55 | $43.55 | $43.55 | $43.17 | 0 |
2024-06-20 | $43.60 | $43.60 | $43.60 | $43.60 | $43.22 | 0 |
2024-06-18 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 0 |
2024-06-17 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
2024-06-14 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
2024-06-13 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
2024-06-12 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 0 |
2024-06-11 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
2024-06-10 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 0 |
2024-06-07 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
2024-06-06 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
2024-06-05 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 0 |
2024-06-04 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 0 |
2024-06-03 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 0 |
2024-05-31 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
2024-05-30 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 0 |
2024-05-29 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
2024-05-28 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 0 |
2024-05-24 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
2024-05-23 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 0 |
2024-05-22 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 0 |
2024-05-21 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
2024-05-20 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
2024-05-17 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
2024-05-16 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
2024-05-15 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
2024-05-14 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 0 |
2024-05-13 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 0 |
2024-05-10 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 0 |
2024-05-09 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 0 |
2024-05-08 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 0 |
2024-05-07 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 0 |
2024-05-06 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
2024-05-03 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 0 |
2024-05-02 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
2024-05-01 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
2024-04-30 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 0 |
2024-04-29 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 0 |
2024-04-26 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
2024-04-25 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
2024-04-24 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 0 |
2024-04-23 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 0 |
2024-04-22 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
2024-04-19 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
2024-04-18 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 0 |
2024-04-17 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
2024-04-16 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
2024-04-15 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
2024-04-12 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
2024-04-11 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
2024-04-10 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
2024-04-09 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
2024-04-08 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 0 |
2024-04-05 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
2024-04-04 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 0 |
2024-04-03 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
2024-04-02 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 0 |
2024-04-01 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 0 |
2024-03-28 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 0 |
2024-03-27 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 0 |
2024-03-26 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
2024-03-25 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
2024-03-22 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 0 |
2024-03-21 | $44.29 | $44.29 | $44.29 | $44.29 | $44.29 | 0 |
2024-03-20 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 0 |
2024-03-19 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 0 |
2024-03-18 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 0 |
2024-03-15 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 0 |
2024-03-14 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 0 |
2024-03-13 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 0 |
2024-03-12 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 0 |
2024-03-11 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 0 |
2024-03-08 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
2024-03-07 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
2024-03-06 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
2024-03-05 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
2024-03-04 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
2024-03-01 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
2024-02-29 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 0 |
2024-02-28 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 0 |
2024-02-27 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
2024-02-26 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 0 |
2024-02-23 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
2024-02-22 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
2024-02-21 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
2024-02-20 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 0 |
2024-02-16 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
2024-02-15 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
2024-02-14 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 0 |
2024-02-13 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 0 |
2024-02-12 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 0 |
2024-02-09 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 0 |
2024-02-08 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
2024-02-07 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
2024-02-06 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
2024-02-05 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
2024-02-02 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 0 |
2024-02-01 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 0 |
2024-01-31 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 0 |
2024-01-30 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 0 |
2024-01-29 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 0 |
2024-01-26 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
2024-01-25 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 0 |
2024-01-24 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
2024-01-23 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
2024-01-22 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
2024-01-19 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 0 |
2024-01-18 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 0 |
2024-01-17 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
2024-01-16 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
2024-01-12 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 0 |
2024-01-11 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 0 |
2024-01-10 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
2024-01-09 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
2024-01-08 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 0 |
2024-01-05 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
2024-01-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
2024-01-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
2024-01-02 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 0 |
2023-12-29 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
2023-12-28 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
2023-12-27 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
2023-12-26 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
2023-12-22 | $41.51 | $41.51 | $41.51 | $41.51 | $41.20 | 0 |
2023-12-21 | $41.34 | $41.34 | $41.34 | $41.34 | $41.03 | 0 |
2023-12-20 | $40.95 | $40.95 | $40.95 | $40.95 | $40.64 | 0 |
2023-12-19 | $41.45 | $41.45 | $41.45 | $41.45 | $41.14 | 0 |
2023-12-18 | $41.19 | $41.19 | $41.19 | $41.19 | $40.88 | 0 |
2023-12-15 | $41.02 | $41.02 | $41.02 | $41.02 | $40.71 | 0 |
2023-12-14 | $41.41 | $41.41 | $41.41 | $41.41 | $41.10 | 0 |
2023-12-13 | $41.36 | $41.36 | $41.36 | $41.36 | $41.05 | 0 |
2023-12-12 | $40.77 | $40.77 | $40.77 | $40.77 | $40.46 | 0 |
2023-12-11 | $40.73 | $40.73 | $40.73 | $40.73 | $40.42 | 0 |
2023-12-08 | $40.49 | $40.49 | $40.49 | $40.49 | $40.18 | 0 |
2023-12-07 | $40.46 | $40.46 | $40.46 | $40.46 | $40.15 | 0 |
2023-12-06 | $40.36 | $40.36 | $40.36 | $40.36 | $40.05 | 0 |
2023-12-05 | $40.42 | $40.42 | $40.42 | $40.42 | $40.11 | 0 |
2023-12-04 | $40.63 | $40.63 | $40.63 | $40.63 | $40.32 | 0 |
2023-12-01 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
2023-11-30 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 0 |
2023-11-29 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
2023-11-28 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 0 |
2023-11-27 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 0 |
2023-11-24 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 0 |
2023-11-22 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
2023-11-21 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 0 |
2023-11-20 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
2023-11-17 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
2023-11-16 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 0 |
2023-11-15 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 0 |
2023-11-14 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
2023-11-13 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
2023-11-10 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
2023-11-09 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 0 |
2023-11-08 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 0 |
2023-11-07 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 0 |
2023-11-06 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 0 |
2023-11-03 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
2023-11-02 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
2023-11-01 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
2023-10-31 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
2023-10-30 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
2023-10-27 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
2023-10-26 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
2023-10-25 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 0 |
2023-10-24 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
2023-10-23 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
2023-10-20 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
2023-10-19 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
2023-10-18 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
2023-10-17 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
2023-10-16 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 0 |
2023-10-13 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
2023-10-12 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
2023-10-11 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
2023-10-10 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 0 |
2023-10-09 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
2023-10-06 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
2023-10-05 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
2023-10-04 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
2023-10-03 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 0 |
2023-10-02 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 0 |
2023-09-29 | $39.11 | $39.11 | $39.11 | $39.11 | $38.85 | 0 |
2023-09-28 | $39.36 | $39.36 | $39.36 | $39.36 | $39.10 | 0 |
2023-09-27 | $39.17 | $39.17 | $39.17 | $39.17 | $38.91 | 0 |
2023-09-26 | $39.30 | $39.30 | $39.30 | $39.30 | $39.04 | 0 |
2023-09-25 | $39.75 | $39.75 | $39.75 | $39.75 | $39.49 | 0 |
2023-09-22 | $39.74 | $39.74 | $39.74 | $39.74 | $39.48 | 0 |
2023-09-21 | $39.83 | $39.83 | $39.83 | $39.83 | $39.57 | 0 |
2023-09-20 | $40.29 | $40.29 | $40.29 | $40.29 | $40.02 | 0 |
2023-09-19 | $40.30 | $40.30 | $40.30 | $40.30 | $40.03 | 0 |
2023-09-18 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
2023-09-15 | $40.19 | $40.19 | $40.19 | $40.19 | $39.92 | 0 |
2023-09-14 | $40.40 | $40.40 | $40.40 | $40.40 | $40.13 | 0 |
2023-09-13 | $39.98 | $39.98 | $39.98 | $39.98 | $39.72 | 0 |
2023-09-12 | $40.06 | $40.06 | $40.06 | $40.06 | $39.80 | 0 |
2023-09-11 | $39.98 | $39.98 | $39.98 | $39.98 | $39.72 | 0 |
2023-09-08 | $39.72 | $39.72 | $39.72 | $39.72 | $39.46 | 0 |
2023-09-07 | $39.60 | $39.60 | $39.60 | $39.60 | $39.34 | 0 |
2023-09-06 | $39.55 | $39.55 | $39.55 | $39.55 | $39.29 | 0 |
2023-09-05 | $39.70 | $39.70 | $39.70 | $39.70 | $39.44 | 0 |
2023-09-01 | $40.11 | $40.11 | $40.11 | $40.11 | $39.85 | 0 |
2023-08-31 | $40.00 | $40.00 | $40.00 | $40.00 | $39.74 | 0 |
2023-08-30 | $40.18 | $40.18 | $40.18 | $40.18 | $39.91 | 0 |
2023-08-29 | $40.15 | $40.15 | $40.15 | $40.15 | $39.89 | 0 |
2023-08-28 | $39.81 | $39.81 | $39.81 | $39.81 | $39.55 | 0 |
2023-08-25 | $39.60 | $39.60 | $39.60 | $39.60 | $39.34 | 0 |
2023-08-24 | $39.41 | $39.41 | $39.41 | $39.41 | $39.15 | 0 |
2023-08-23 | $39.62 | $39.62 | $39.62 | $39.62 | $39.36 | 0 |
2023-08-22 | $39.37 | $39.37 | $39.37 | $39.37 | $39.11 | 0 |
2023-08-21 | $39.53 | $39.53 | $39.53 | $39.53 | $39.27 | 0 |
2023-08-18 | $39.56 | $39.56 | $39.56 | $39.56 | $39.30 | 0 |
2023-08-17 | $39.50 | $39.50 | $39.50 | $39.50 | $39.24 | 0 |
2023-08-16 | $39.65 | $39.65 | $39.65 | $39.65 | $39.39 | 0 |
2023-08-15 | $39.80 | $39.80 | $39.80 | $39.80 | $39.54 | 0 |
2023-08-14 | $40.23 | $40.23 | $40.23 | $40.23 | $39.96 | 0 |
2023-08-11 | $40.39 | $40.39 | $40.39 | $40.39 | $40.12 | 0 |
2023-08-10 | $40.34 | $40.34 | $40.34 | $40.34 | $40.07 | 0 |
2023-08-09 | $40.28 | $40.28 | $40.28 | $40.28 | $40.01 | 0 |
2023-08-08 | $40.21 | $40.21 | $40.21 | $40.21 | $39.94 | 0 |
2023-08-07 | $40.42 | $40.42 | $40.42 | $40.42 | $40.15 | 0 |
2023-08-04 | $40.08 | $40.08 | $40.08 | $40.08 | $39.82 | 0 |
2023-08-03 | $40.20 | $40.20 | $40.20 | $40.20 | $39.93 | 0 |
2023-08-02 | $40.31 | $40.31 | $40.31 | $40.31 | $40.04 | 0 |
2023-08-01 | $40.52 | $40.52 | $40.52 | $40.52 | $40.25 | 0 |
2023-07-31 | $40.71 | $40.71 | $40.71 | $40.71 | $40.44 | 0 |
2023-07-28 | $40.73 | $40.73 | $40.73 | $40.73 | $40.46 | 0 |
2023-07-27 | $40.61 | $40.61 | $40.61 | $40.61 | $40.34 | 0 |
2023-07-26 | $40.87 | $40.87 | $40.87 | $40.87 | $40.60 | 0 |
2023-07-25 | $40.80 | $40.80 | $40.80 | $40.80 | $40.53 | 0 |
2023-07-24 | $40.84 | $40.84 | $40.84 | $40.84 | $40.57 | 0 |
2023-07-21 | $40.80 | $40.80 | $40.80 | $40.80 | $40.53 | 0 |
2023-07-20 | $40.72 | $40.72 | $40.72 | $40.72 | $40.45 | 0 |
2023-07-19 | $40.49 | $40.49 | $40.49 | $40.49 | $40.22 | 0 |
2023-07-18 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
2023-07-17 | $40.02 | $40.02 | $40.02 | $40.02 | $39.76 | 0 |
2023-07-14 | $40.04 | $40.04 | $40.04 | $40.04 | $39.78 | 0 |
2023-07-13 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
2023-07-12 | $39.98 | $39.98 | $39.98 | $39.98 | $39.72 | 0 |
2023-07-11 | $39.79 | $39.79 | $39.79 | $39.79 | $39.53 | 0 |
2023-07-10 | $39.44 | $39.44 | $39.44 | $39.44 | $39.18 | 0 |
2023-07-07 | $39.37 | $39.37 | $39.37 | $39.37 | $39.11 | 0 |
2023-07-06 | $39.38 | $39.38 | $39.38 | $39.38 | $39.12 | 0 |
2023-07-05 | $39.70 | $39.70 | $39.70 | $39.70 | $39.44 | 0 |
2023-07-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
2023-06-30 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2023-06-29 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
2023-06-28 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
2023-06-27 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
2023-06-26 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 0 |
2023-06-23 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
2023-06-22 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
2023-06-21 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 0 |
2023-06-20 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 0 |
2023-06-16 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 0 |
2023-06-15 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
2023-06-14 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
2023-06-13 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 0 |
2023-06-12 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
2023-06-09 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
2023-06-08 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
2023-06-07 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
2023-06-06 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
2023-06-05 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 0 |
2023-06-02 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
2023-06-01 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
2023-05-31 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 0 |
2023-05-30 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
2023-05-26 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 0 |
2023-05-25 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
2023-05-24 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
2023-05-23 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
2023-05-22 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
2023-05-19 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 0 |
2023-05-18 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
2023-05-17 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 0 |
2023-05-16 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 0 |
2023-05-15 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
2023-05-12 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
2023-05-11 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
2023-05-10 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 0 |
2023-05-09 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
2023-05-08 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
2023-05-05 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
2023-05-04 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 0 |
2023-05-03 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
2023-05-02 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
2023-05-01 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
2023-04-28 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
2023-04-27 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
2023-04-26 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
2023-04-25 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
2023-04-24 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
2023-04-21 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 0 |
2023-04-20 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
2023-04-19 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2023-04-18 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 0 |
2023-04-17 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
2023-04-14 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
2023-04-13 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
2023-04-12 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
2023-04-11 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
2023-04-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
2023-04-06 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
2023-04-05 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
2023-04-04 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 0 |
2023-04-03 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
2023-03-31 | $39.94 | $39.94 | $39.94 | $39.94 | $39.62 | 0 |
2023-03-30 | $39.63 | $39.63 | $39.63 | $39.63 | $39.32 | 0 |
2023-03-29 | $39.44 | $39.44 | $39.44 | $39.44 | $39.13 | 0 |
2023-03-28 | $39.10 | $39.10 | $39.10 | $39.10 | $38.79 | 0 |
2023-03-27 | $38.94 | $38.94 | $38.94 | $38.94 | $38.63 | 0 |
2023-03-24 | $38.65 | $38.65 | $38.65 | $38.65 | $38.34 | 0 |
2023-03-23 | $38.39 | $38.39 | $38.39 | $38.39 | $38.09 | 0 |
2023-03-22 | $38.59 | $38.59 | $38.59 | $38.59 | $38.28 | 0 |
2023-03-21 | $39.12 | $39.12 | $39.12 | $39.12 | $38.81 | 0 |
2023-03-20 | $38.78 | $38.78 | $38.78 | $38.78 | $38.47 | 0 |
2023-03-17 | $38.18 | $38.18 | $38.18 | $38.18 | $37.88 | 0 |
2023-03-16 | $38.76 | $38.76 | $38.76 | $38.76 | $38.45 | 0 |
2023-03-15 | $38.47 | $38.47 | $38.47 | $38.47 | $38.17 | 0 |
2023-03-14 | $38.98 | $38.98 | $38.98 | $38.98 | $38.67 | 0 |
2023-03-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.39 | 0 |
2023-03-10 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 0 |
2023-03-09 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
2023-03-08 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 0 |
2023-03-07 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
2023-03-06 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
2023-03-03 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
2023-03-02 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
2023-03-01 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 0 |
2023-02-28 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 0 |
2023-02-27 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
2023-02-24 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
2023-02-23 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
2023-02-22 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 0 |
2023-02-21 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 0 |
2023-02-17 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
2023-02-16 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
2023-02-15 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
2023-02-14 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
2023-02-13 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 0 |
2023-02-10 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
2023-02-09 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
2023-02-08 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 0 |
2023-02-07 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
2023-02-06 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 0 |
2023-02-03 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
2023-02-02 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
2023-02-01 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 0 |
2023-01-31 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 0 |
2023-01-30 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
2023-01-27 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 0 |
2023-01-26 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
2023-01-25 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
2023-01-24 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
2023-01-23 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
2023-01-20 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
2023-01-19 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
2023-01-18 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
2023-01-17 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
2023-01-13 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
2023-01-12 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
2023-01-11 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 0 |
2023-01-10 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
2023-01-09 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 0 |
2023-01-06 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
2023-01-05 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
2023-01-04 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
2023-01-03 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 0 |
2022-12-30 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
2022-12-29 | $40.69 | $40.69 | $40.69 | $40.69 | $40.23 | 0 |
2022-12-28 | $40.33 | $40.33 | $40.33 | $40.33 | $39.87 | 0 |
2022-12-27 | $40.77 | $40.77 | $40.77 | $40.77 | $40.30 | 0 |
2022-12-23 | $40.69 | $40.69 | $40.69 | $40.69 | $40.23 | 0 |
2022-12-22 | $40.40 | $40.40 | $40.40 | $40.40 | $39.94 | 0 |
2022-12-21 | $40.65 | $40.65 | $40.65 | $40.65 | $40.19 | 0 |
2022-12-20 | $40.18 | $40.18 | $40.18 | $40.18 | $39.72 | 0 |
2022-12-19 | $39.96 | $39.96 | $39.96 | $39.96 | $39.50 | 0 |
2022-12-16 | $40.10 | $40.10 | $40.10 | $40.10 | $39.64 | 0 |
2022-12-15 | $40.45 | $40.45 | $40.45 | $40.45 | $39.99 | 0 |
2022-12-14 | $41.14 | $41.14 | $41.14 | $41.14 | $40.67 | 0 |
2022-12-13 | $41.20 | $41.20 | $41.20 | $41.20 | $40.73 | 0 |
2022-12-12 | $40.98 | $40.98 | $40.98 | $40.98 | $40.51 | 0 |
2022-12-09 | $40.66 | $40.66 | $40.66 | $40.66 | $40.20 | 0 |
2022-12-08 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 0 |
2022-12-07 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
2022-12-06 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
2022-12-05 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 0 |
2022-12-02 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
2022-12-01 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
2022-11-30 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
2022-11-29 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 0 |
2022-11-28 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
2022-11-25 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
2022-11-23 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
2022-11-22 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 0 |
2022-11-21 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 0 |
2022-11-18 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
2022-11-17 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 0 |
2022-11-16 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
2022-11-15 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
2022-11-14 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
2022-11-11 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
2022-11-10 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
2022-11-09 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
2022-11-08 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 0 |
2022-11-07 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
2022-11-04 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 0 |
2022-11-03 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 0 |
2022-11-02 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
2022-11-01 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
2022-10-31 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
2022-10-28 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
2022-10-27 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 0 |
2022-10-26 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
2022-10-25 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
2022-10-24 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 0 |
2022-10-21 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
2022-10-20 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
2022-10-19 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 0 |
2022-10-18 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
2022-10-17 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
2022-10-14 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
2022-10-13 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
2022-10-12 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
2022-10-11 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 0 |
2022-10-10 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
2022-10-07 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 0 |
2022-10-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
2022-10-05 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
2022-10-04 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
2022-10-03 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 0 |
2022-09-30 | $35.79 | $35.79 | $35.79 | $35.79 | $35.48 | 0 |
2022-09-29 | $36.14 | $36.14 | $36.14 | $36.14 | $35.83 | 0 |
2022-09-28 | $36.62 | $36.62 | $36.62 | $36.62 | $36.30 | 0 |
2022-09-27 | $35.96 | $35.96 | $35.96 | $35.96 | $35.65 | 0 |
2022-09-26 | $36.14 | $36.14 | $36.14 | $36.14 | $35.83 | 0 |
2022-09-23 | $36.71 | $36.71 | $36.71 | $36.71 | $36.39 | 0 |
2022-09-22 | $37.48 | $37.48 | $37.48 | $37.48 | $37.16 | 0 |
2022-09-21 | $37.61 | $37.61 | $37.61 | $37.61 | $37.29 | 0 |
2022-09-20 | $38.08 | $38.08 | $38.08 | $38.08 | $37.75 | 0 |
2022-09-19 | $38.62 | $38.62 | $38.62 | $38.62 | $38.29 | 0 |
2022-09-16 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 0 |
2022-09-15 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
2022-09-14 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
2022-09-13 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 0 |
2022-09-12 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
2022-09-09 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
2022-09-08 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 0 |
2022-09-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
2022-09-06 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 0 |
2022-09-02 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
2022-09-01 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
2022-08-31 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
2022-08-30 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 0 |
2022-08-29 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
2022-08-26 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
2022-08-25 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
2022-08-24 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
2022-08-23 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
2022-08-22 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
2022-08-19 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
2022-08-18 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 0 |
2022-08-17 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
2022-08-16 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 0 |
2022-08-15 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 0 |
2022-08-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
2022-08-11 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 0 |
2022-08-10 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 0 |
2022-08-09 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
2022-08-08 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 0 |
2022-08-05 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
2022-08-04 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 0 |
2022-08-03 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
2022-08-02 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 0 |
2022-08-01 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
2022-07-29 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
2022-07-28 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
2022-07-27 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
2022-07-26 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 0 |
2022-07-25 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 0 |
2022-07-22 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 0 |
2022-07-21 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 0 |
2022-07-20 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
2022-07-19 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
2022-07-18 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
2022-07-15 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
2022-07-14 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
2022-07-13 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 0 |
2022-07-12 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
2022-07-11 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
2022-07-08 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
2022-07-07 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
2022-07-06 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
2022-07-05 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
2022-07-01 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 0 |
2022-06-30 | $39.11 | $39.11 | $39.11 | $39.11 | $38.82 | 0 |
2022-06-29 | $39.23 | $39.23 | $39.23 | $39.23 | $38.94 | 0 |
2022-06-28 | $39.29 | $39.29 | $39.29 | $39.29 | $39.00 | 0 |
2022-06-27 | $39.55 | $39.55 | $39.55 | $39.55 | $39.26 | 0 |
2022-06-24 | $39.49 | $39.49 | $39.49 | $39.49 | $39.20 | 0 |
2022-06-23 | $38.61 | $38.61 | $38.61 | $38.61 | $38.32 | 0 |
2022-06-22 | $38.47 | $38.47 | $38.47 | $38.47 | $38.18 | 0 |
2022-06-21 | $38.46 | $38.46 | $38.46 | $38.46 | $38.17 | 0 |
2022-06-17 | $37.74 | $37.74 | $37.74 | $37.74 | $37.46 | 0 |
2022-06-16 | $37.93 | $37.93 | $37.93 | $37.93 | $37.65 | 0 |
2022-06-15 | $38.69 | $38.69 | $38.69 | $38.69 | $38.40 | 0 |
2022-06-14 | $38.38 | $38.38 | $38.38 | $38.38 | $38.09 | 0 |
2022-06-13 | $38.69 | $38.69 | $38.69 | $38.69 | $38.40 | 0 |
2022-06-10 | $39.82 | $39.82 | $39.82 | $39.82 | $39.52 | 0 |
2022-06-09 | $40.49 | $40.49 | $40.49 | $40.49 | $40.19 | 0 |
2022-06-08 | $41.26 | $41.26 | $41.26 | $41.26 | $40.95 | 0 |
2022-06-07 | $41.83 | $41.83 | $41.83 | $41.83 | $41.52 | 0 |
2022-06-06 | $41.55 | $41.55 | $41.55 | $41.55 | $41.24 | 0 |
2022-06-03 | $41.43 | $41.43 | $41.43 | $41.43 | $41.12 | 0 |
2022-06-02 | $41.75 | $41.75 | $41.75 | $41.75 | $41.44 | 0 |
2022-06-01 | $41.35 | $41.35 | $41.35 | $41.35 | $41.04 | 0 |
2022-05-31 | $41.65 | $41.65 | $41.65 | $41.65 | $41.34 | 0 |
2022-05-27 | $42.00 | $42.00 | $42.00 | $42.00 | $41.69 | 0 |
2022-05-26 | $41.45 | $41.45 | $41.45 | $41.45 | $41.14 | 0 |
2022-05-25 | $41.09 | $41.09 | $41.09 | $41.09 | $40.78 | 0 |
2022-05-24 | $40.93 | $40.93 | $40.93 | $40.93 | $40.63 | 0 |
2022-05-23 | $40.74 | $40.74 | $40.74 | $40.74 | $40.44 | 0 |
2022-05-20 | $40.22 | $40.22 | $40.22 | $40.22 | $39.92 | 0 |
2022-05-19 | $40.02 | $40.02 | $40.02 | $40.02 | $39.72 | 0 |
2022-05-18 | $40.17 | $40.17 | $40.17 | $40.17 | $39.87 | 0 |
2022-05-17 | $41.28 | $41.28 | $41.28 | $41.28 | $40.97 | 0 |
2022-05-16 | $40.75 | $40.75 | $40.75 | $40.75 | $40.45 | 0 |
2022-05-13 | $40.58 | $40.58 | $40.58 | $40.58 | $40.28 | 0 |
2022-05-12 | $40.03 | $40.03 | $40.03 | $40.03 | $39.73 | 0 |
2022-05-11 | $39.91 | $39.91 | $39.91 | $39.91 | $39.61 | 0 |
2022-05-10 | $40.09 | $40.09 | $40.09 | $40.09 | $39.79 | 0 |
2022-05-09 | $40.17 | $40.17 | $40.17 | $40.17 | $39.87 | 0 |
2022-05-06 | $40.90 | $40.90 | $40.90 | $40.90 | $40.60 | 0 |
2022-05-05 | $40.97 | $40.97 | $40.97 | $40.97 | $40.67 | 0 |
2022-05-04 | $41.86 | $41.86 | $41.86 | $41.86 | $41.55 | 0 |
2022-05-03 | $40.97 | $40.97 | $40.97 | $40.97 | $40.67 | 0 |
2022-05-02 | $40.67 | $40.67 | $40.67 | $40.67 | $40.37 | 0 |
2022-04-29 | $40.86 | $40.86 | $40.86 | $40.86 | $40.56 | 0 |
2022-04-28 | $41.83 | $41.83 | $41.83 | $41.83 | $41.52 | 0 |
2022-04-27 | $41.32 | $41.32 | $41.32 | $41.32 | $41.01 | 0 |
2022-04-26 | $41.25 | $41.25 | $41.25 | $41.25 | $40.94 | 0 |
2022-04-25 | $41.93 | $41.93 | $41.93 | $41.93 | $41.62 | 0 |
2022-04-22 | $41.97 | $41.97 | $41.97 | $41.97 | $41.66 | 0 |
2022-04-21 | $42.82 | $42.82 | $42.82 | $42.82 | $42.50 | 0 |
2022-04-20 | $43.09 | $43.09 | $43.09 | $43.09 | $42.77 | 0 |
2022-04-19 | $42.61 | $42.61 | $42.61 | $42.61 | $42.29 | 0 |
2022-04-18 | $42.21 | $42.21 | $42.21 | $42.21 | $41.90 | 0 |
2022-04-14 | $42.39 | $42.39 | $42.39 | $42.39 | $42.07 | 0 |
2022-04-13 | $42.48 | $42.48 | $42.48 | $42.48 | $42.16 | 0 |
2022-04-12 | $42.27 | $42.27 | $42.27 | $42.27 | $41.96 | 0 |
2022-04-11 | $42.43 | $42.43 | $42.43 | $42.43 | $42.11 | 0 |
2022-04-08 | $42.80 | $42.80 | $42.80 | $42.80 | $42.48 | 0 |
2022-04-07 | $42.59 | $42.59 | $42.59 | $42.59 | $42.27 | 0 |
2022-04-06 | $42.40 | $42.40 | $42.40 | $42.40 | $42.08 | 0 |
2022-04-05 | $42.27 | $42.27 | $42.27 | $42.27 | $41.96 | 0 |
2022-04-04 | $42.49 | $42.49 | $42.49 | $42.49 | $42.17 | 0 |
2022-04-01 | $42.60 | $42.60 | $42.60 | $42.60 | $42.28 | 0 |
2022-03-31 | $42.55 | $42.55 | $42.55 | $42.55 | $41.97 | 0 |
2022-03-30 | $43.09 | $43.09 | $43.09 | $43.09 | $42.50 | 0 |
2022-03-29 | $43.14 | $43.14 | $43.14 | $43.14 | $42.55 | 0 |
2022-03-28 | $42.69 | $42.69 | $42.69 | $42.69 | $42.11 | 0 |
2022-03-25 | $42.34 | $42.34 | $42.34 | $42.34 | $41.76 | 0 |
2022-03-24 | $41.98 | $41.98 | $41.98 | $41.98 | $41.41 | 0 |
2022-03-23 | $41.72 | $41.72 | $41.72 | $41.72 | $41.15 | 0 |
2022-03-22 | $42.13 | $42.13 | $42.13 | $42.13 | $41.56 | 0 |
2022-03-21 | $41.97 | $41.97 | $41.97 | $41.97 | $41.40 | 0 |
2022-03-18 | $42.01 | $42.01 | $42.01 | $42.01 | $41.44 | 0 |
2022-03-17 | $41.83 | $41.83 | $41.83 | $41.83 | $41.26 | 0 |
2022-03-16 | $41.40 | $41.40 | $41.40 | $41.40 | $40.84 | 0 |
2022-03-15 | $40.80 | $40.80 | $40.80 | $40.80 | $40.24 | 0 |
2022-03-14 | $40.34 | $40.34 | $40.34 | $40.34 | $39.79 | 0 |
2022-03-11 | $40.20 | $40.20 | $40.20 | $40.20 | $39.65 | 0 |
2022-03-10 | $40.46 | $40.46 | $40.46 | $40.46 | $39.91 | 0 |
2022-03-09 | $40.62 | $40.62 | $40.62 | $40.62 | $40.07 | 0 |
2022-03-08 | $39.85 | $39.85 | $39.85 | $39.85 | $39.31 | 0 |
2022-03-07 | $40.37 | $40.37 | $40.37 | $40.37 | $39.82 | 0 |
2022-03-04 | $41.17 | $41.17 | $41.17 | $41.17 | $40.61 | 0 |
2022-03-03 | $41.37 | $41.37 | $41.37 | $41.37 | $40.81 | 0 |
2022-03-02 | $41.36 | $41.36 | $41.36 | $41.36 | $40.80 | 0 |
2022-03-01 | $40.72 | $40.72 | $40.72 | $40.72 | $40.16 | 0 |
2022-02-28 | $41.15 | $41.15 | $41.15 | $41.15 | $40.59 | 0 |
2022-02-25 | $41.41 | $41.41 | $41.41 | $41.41 | $40.85 | 0 |
2022-02-24 | $40.39 | $40.39 | $40.39 | $40.39 | $39.84 | 0 |
2022-02-23 | $40.77 | $40.77 | $40.77 | $40.77 | $40.21 | 0 |
2022-02-22 | $41.14 | $41.14 | $41.14 | $41.14 | $40.58 | 0 |
2022-02-18 | $41.50 | $41.50 | $41.50 | $41.50 | $40.93 | 0 |
2022-02-17 | $41.61 | $41.61 | $41.61 | $41.61 | $41.04 | 0 |
2022-02-16 | $42.03 | $42.03 | $42.03 | $42.03 | $41.46 | 0 |
2022-02-15 | $41.96 | $41.96 | $41.96 | $41.96 | $41.39 | 0 |
2022-02-14 | $41.63 | $41.63 | $41.63 | $41.63 | $41.06 | 0 |
2022-02-11 | $41.88 | $41.88 | $41.88 | $41.88 | $41.31 | 0 |
2022-02-10 | $42.12 | $42.12 | $42.12 | $42.12 | $41.55 | 0 |
2022-02-09 | $42.75 | $42.75 | $42.75 | $42.75 | $42.17 | 0 |
2022-02-08 | $42.41 | $42.41 | $42.41 | $42.41 | $41.83 | 0 |
2022-02-07 | $42.21 | $42.21 | $42.21 | $42.21 | $41.63 | 0 |
2022-02-04 | $42.17 | $42.17 | $42.17 | $42.17 | $41.59 | 0 |
2022-02-03 | $42.32 | $42.32 | $42.32 | $42.32 | $41.74 | 0 |
2022-02-02 | $42.67 | $42.67 | $42.67 | $42.67 | $42.09 | 0 |
2022-02-01 | $42.32 | $42.32 | $42.32 | $42.32 | $41.74 | 0 |
2022-01-31 | $42.17 | $42.17 | $42.17 | $42.17 | $41.59 | 0 |
2022-01-28 | $41.82 | $41.82 | $41.82 | $41.82 | $41.25 | 0 |
2022-01-27 | $41.34 | $41.34 | $41.34 | $41.34 | $40.78 | 0 |
2022-01-26 | $41.33 | $41.33 | $41.33 | $41.33 | $40.77 | 0 |
2022-01-25 | $41.63 | $41.63 | $41.63 | $41.63 | $41.06 | 0 |
2022-01-24 | $41.86 | $41.86 | $41.86 | $41.86 | $41.29 | 0 |
2022-01-21 | $41.90 | $41.90 | $41.90 | $41.90 | $41.33 | 0 |
2022-01-20 | $42.28 | $42.28 | $42.28 | $42.28 | $41.70 | 0 |
2022-01-19 | $42.63 | $42.63 | $42.63 | $42.63 | $42.05 | 0 |
2022-01-18 | $42.83 | $42.83 | $42.83 | $42.83 | $42.25 | 0 |
2022-01-14 | $43.31 | $43.31 | $43.31 | $43.31 | $42.72 | 0 |
2022-01-13 | $43.33 | $43.33 | $43.33 | $43.33 | $42.74 | 0 |
2022-01-12 | $43.50 | $43.50 | $43.50 | $43.50 | $42.91 | 0 |
2022-01-11 | $43.37 | $43.37 | $43.37 | $43.37 | $42.78 | 0 |
2022-01-10 | $43.10 | $43.10 | $43.10 | $43.10 | $42.51 | 0 |
2022-01-07 | $43.22 | $43.22 | $43.22 | $43.22 | $42.63 | 0 |
2022-01-06 | $43.06 | $43.06 | $43.06 | $43.06 | $42.47 | 0 |
2022-01-05 | $43.06 | $43.06 | $43.06 | $43.06 | $42.47 | 0 |
2022-01-04 | $43.37 | $43.37 | $43.37 | $43.37 | $42.78 | 0 |
2022-01-03 | $43.18 | $43.18 | $43.18 | $43.18 | $42.59 | 0 |
2021-12-31 | $43.28 | $43.28 | $43.28 | $43.28 | $42.69 | 0 |
2021-12-30 | $43.45 | $43.45 | $43.45 | $43.45 | $42.66 | 0 |
2021-12-29 | $43.54 | $43.54 | $43.54 | $43.54 | $42.75 | 0 |
2021-12-28 | $43.40 | $43.40 | $43.40 | $43.40 | $42.61 | 0 |
2021-12-27 | $43.29 | $43.29 | $43.29 | $43.29 | $42.51 | 0 |
2021-12-23 | $42.83 | $42.83 | $42.83 | $42.83 | $42.05 | 0 |
2021-12-22 | $42.66 | $42.66 | $42.66 | $42.66 | $41.89 | 0 |
2021-12-21 | $42.42 | $42.42 | $42.42 | $42.42 | $41.65 | 0 |
2021-12-20 | $42.04 | $42.04 | $42.04 | $42.04 | $41.28 | 0 |
2021-12-17 | $42.30 | $42.30 | $42.30 | $42.30 | $41.53 | 0 |
2021-12-16 | $42.74 | $42.74 | $42.74 | $42.74 | $41.97 | 0 |
2021-12-15 | $42.58 | $42.58 | $42.58 | $42.58 | $41.81 | 0 |
2021-12-14 | $42.06 | $42.06 | $42.06 | $42.06 | $41.30 | 0 |
2021-12-13 | $42.21 | $42.21 | $42.21 | $42.21 | $41.44 | 0 |
2021-12-10 | $42.28 | $42.28 | $42.28 | $42.28 | $41.51 | 0 |
2021-12-09 | $42.05 | $42.05 | $42.05 | $42.05 | $41.29 | 0 |
2021-12-08 | $42.26 | $42.26 | $42.26 | $42.26 | $41.49 | 0 |
2021-12-07 | $42.26 | $42.26 | $42.26 | $42.26 | $41.49 | 0 |
2021-12-06 | $41.73 | $41.73 | $41.73 | $41.73 | $40.97 | 0 |
2021-12-03 | $41.31 | $41.31 | $41.31 | $41.31 | $40.56 | 0 |
2021-12-02 | $41.34 | $41.34 | $41.34 | $41.34 | $40.59 | 0 |
2021-12-01 | $40.74 | $40.74 | $40.74 | $40.74 | $40.00 | 0 |
2021-11-30 | $40.91 | $40.91 | $40.91 | $40.91 | $40.17 | 0 |
2021-11-29 | $41.71 | $41.71 | $41.71 | $41.71 | $40.95 | 0 |
2021-11-26 | $41.55 | $41.55 | $41.55 | $41.55 | $40.80 | 0 |
2021-11-24 | $42.30 | $42.30 | $42.30 | $42.30 | $41.53 | 0 |
2021-11-23 | $42.36 | $42.36 | $42.36 | $42.36 | $41.59 | 0 |
2021-11-22 | $42.19 | $42.19 | $42.19 | $42.19 | $41.43 | 0 |
2021-11-19 | $42.17 | $42.17 | $42.17 | $42.17 | $41.41 | 0 |
2021-11-18 | $42.39 | $42.39 | $42.39 | $42.39 | $41.62 | 0 |
2021-11-17 | $42.46 | $42.46 | $42.46 | $42.46 | $41.69 | 0 |
2021-11-16 | $42.56 | $42.56 | $42.56 | $42.56 | $41.79 | 0 |
2021-11-15 | $42.63 | $42.63 | $42.63 | $42.63 | $41.86 | 0 |
2021-11-12 | $42.64 | $42.64 | $42.64 | $42.64 | $41.87 | 0 |
2021-11-11 | $42.45 | $42.45 | $42.45 | $42.45 | $41.68 | 0 |
2021-11-10 | $42.35 | $42.35 | $42.35 | $42.35 | $41.58 | 0 |
2021-11-09 | $42.50 | $42.50 | $42.50 | $42.50 | $41.73 | 0 |
2021-11-08 | $42.52 | $42.52 | $42.52 | $42.52 | $41.75 | 0 |
2021-11-05 | $42.53 | $42.53 | $42.53 | $42.53 | $41.76 | 0 |
2021-11-04 | $42.47 | $42.47 | $42.47 | $42.47 | $41.70 | 0 |
2021-11-03 | $42.60 | $42.60 | $42.60 | $42.60 | $41.83 | 0 |
2021-11-02 | $42.37 | $42.37 | $42.37 | $42.37 | $41.60 | 0 |
2021-11-01 | $42.23 | $42.23 | $42.23 | $42.23 | $41.46 | 0 |
2021-10-29 | $41.94 | $41.94 | $41.94 | $41.94 | $41.18 | 0 |
2021-10-28 | $42.08 | $42.08 | $42.08 | $42.08 | $41.32 | 0 |
2021-10-27 | $41.67 | $41.67 | $41.67 | $41.67 | $40.91 | 0 |
2021-10-26 | $42.14 | $42.14 | $42.14 | $42.14 | $41.38 | 0 |
2021-10-25 | $42.08 | $42.08 | $42.08 | $42.08 | $41.32 | 0 |
2021-10-22 | $42.05 | $42.05 | $42.05 | $42.05 | $41.29 | 0 |
2021-10-21 | $41.89 | $41.89 | $41.89 | $41.89 | $41.13 | 0 |
2021-10-20 | $41.96 | $41.96 | $41.96 | $41.96 | $41.20 | 0 |
2021-10-19 | $41.66 | $41.66 | $41.66 | $41.66 | $40.90 | 0 |
2021-10-18 | $41.39 | $41.39 | $41.39 | $41.39 | $40.64 | 0 |
2021-10-15 | $41.51 | $41.51 | $41.51 | $41.51 | $40.76 | 0 |
2021-10-14 | $41.34 | $41.34 | $41.34 | $41.34 | $40.59 | 0 |
2021-10-13 | $40.86 | $40.86 | $40.86 | $40.86 | $40.12 | 0 |
2021-10-12 | $40.67 | $40.67 | $40.67 | $40.67 | $39.93 | 0 |
2021-10-11 | $40.70 | $40.70 | $40.70 | $40.70 | $39.96 | 0 |
2021-10-08 | $40.91 | $40.91 | $40.91 | $40.91 | $40.17 | 0 |
2021-10-07 | $40.95 | $40.95 | $40.95 | $40.95 | $40.21 | 0 |
2021-10-06 | $40.69 | $40.69 | $40.69 | $40.69 | $39.95 | 0 |
2021-10-05 | $40.70 | $40.70 | $40.70 | $40.70 | $39.96 | 0 |
2021-10-04 | $40.44 | $40.44 | $40.44 | $40.44 | $39.71 | 0 |
2021-10-01 | $40.65 | $40.65 | $40.65 | $40.65 | $39.91 | 0 |
2021-09-30 | $40.66 | $40.66 | $40.66 | $40.66 | $39.68 | 0 |
2021-09-29 | $41.13 | $41.13 | $41.13 | $41.13 | $40.13 | 0 |
2021-09-28 | $40.97 | $40.97 | $40.97 | $40.97 | $39.98 | 0 |
2021-09-27 | $41.59 | $41.59 | $41.59 | $41.59 | $40.58 | 0 |
2021-09-24 | $41.69 | $41.69 | $41.69 | $41.69 | $40.68 | 0 |
2021-09-23 | $41.83 | $41.83 | $41.83 | $41.83 | $40.82 | 0 |
2021-09-22 | $41.46 | $41.46 | $41.46 | $41.46 | $40.46 | 0 |
2021-09-21 | $41.28 | $41.28 | $41.28 | $41.28 | $40.28 | 0 |
2021-09-20 | $41.21 | $41.21 | $41.21 | $41.21 | $40.21 | 0 |
2021-09-17 | $41.76 | $41.76 | $41.76 | $41.76 | $40.75 | 0 |
2021-09-16 | $42.14 | $42.14 | $42.14 | $42.14 | $41.12 | 0 |
2021-09-15 | $42.26 | $42.26 | $42.26 | $42.26 | $41.24 | 0 |
2021-09-14 | $42.01 | $42.01 | $42.01 | $42.01 | $40.99 | 0 |
2021-09-13 | $42.25 | $42.25 | $42.25 | $42.25 | $41.23 | 0 |
2021-09-10 | $42.09 | $42.09 | $42.09 | $42.09 | $41.07 | 0 |
2021-09-09 | $42.28 | $42.28 | $42.28 | $42.28 | $41.26 | 0 |
2021-09-08 | $42.51 | $42.51 | $42.51 | $42.51 | $41.48 | 0 |
2021-09-07 | $42.47 | $42.47 | $42.47 | $42.47 | $41.44 | 0 |
2021-09-03 | $42.84 | $42.84 | $42.84 | $42.84 | $41.80 | 0 |
2021-09-02 | $42.84 | $42.84 | $42.84 | $42.84 | $41.80 | 0 |
2021-09-01 | $42.56 | $42.56 | $42.56 | $42.56 | $41.53 | 0 |
2021-08-31 | $42.43 | $42.43 | $42.43 | $42.43 | $41.40 | 0 |
2021-08-30 | $42.50 | $42.50 | $42.50 | $42.50 | $41.47 | 0 |
2021-08-27 | $42.47 | $42.47 | $42.47 | $42.47 | $41.44 | 0 |
2021-08-26 | $42.15 | $42.15 | $42.15 | $42.15 | $41.13 | 0 |
2021-08-25 | $42.36 | $42.36 | $42.36 | $42.36 | $41.33 | 0 |
2021-08-24 | $42.32 | $42.32 | $42.32 | $42.32 | $41.30 | 0 |
2021-08-23 | $42.35 | $42.35 | $42.35 | $42.35 | $41.33 | 0 |
2021-08-20 | $42.15 | $42.15 | $42.15 | $42.15 | $41.13 | 0 |
2021-08-19 | $41.85 | $41.85 | $41.85 | $41.85 | $40.84 | 0 |
2021-08-18 | $41.91 | $41.91 | $41.91 | $41.91 | $40.90 | 0 |
2021-08-17 | $42.30 | $42.30 | $42.30 | $42.30 | $41.28 | 0 |
2021-08-16 | $42.49 | $42.49 | $42.49 | $42.49 | $41.46 | 0 |
2021-08-13 | $42.43 | $42.43 | $42.43 | $42.43 | $41.40 | 0 |
2021-08-12 | $42.26 | $42.26 | $42.26 | $42.26 | $41.24 | 0 |
2021-08-11 | $42.21 | $42.21 | $42.21 | $42.21 | $41.19 | 0 |
2021-08-10 | $41.95 | $41.95 | $41.95 | $41.95 | $40.93 | 0 |
2021-08-09 | $41.85 | $41.85 | $41.85 | $41.85 | $40.84 | 0 |
2021-08-06 | $41.89 | $41.89 | $41.89 | $41.89 | $40.88 | 0 |
2021-08-05 | $41.86 | $41.86 | $41.86 | $41.86 | $40.85 | 0 |
2021-08-04 | $41.74 | $41.74 | $41.74 | $41.74 | $40.73 | 0 |
2021-08-03 | $42.00 | $42.00 | $42.00 | $42.00 | $40.98 | 0 |
2021-08-02 | $41.70 | $41.70 | $41.70 | $41.70 | $40.69 | 0 |
2021-07-30 | $41.67 | $41.67 | $41.67 | $41.67 | $40.66 | 0 |
2021-07-29 | $41.77 | $41.77 | $41.77 | $41.77 | $40.76 | 0 |
2021-07-28 | $41.55 | $41.55 | $41.55 | $41.55 | $40.54 | 0 |
2021-07-27 | $41.49 | $41.49 | $41.49 | $41.49 | $40.49 | 0 |
2021-07-26 | $41.49 | $41.49 | $41.49 | $41.49 | $40.49 | 0 |
2021-07-23 | $41.43 | $41.43 | $41.43 | $41.43 | $40.43 | 0 |
2021-07-22 | $41.10 | $41.10 | $41.10 | $41.10 | $40.11 | 0 |
2021-07-21 | $41.11 | $41.11 | $41.11 | $41.11 | $40.12 | 0 |
2021-07-20 | $40.84 | $40.84 | $40.84 | $40.84 | $39.85 | 0 |
2021-07-19 | $40.43 | $40.43 | $40.43 | $40.43 | $39.45 | 0 |
2021-07-16 | $41.06 | $41.06 | $41.06 | $41.06 | $40.07 | 0 |
2021-07-15 | $41.22 | $41.22 | $41.22 | $41.22 | $40.22 | 0 |
2021-07-14 | $41.26 | $41.26 | $41.26 | $41.26 | $40.26 | 0 |
2021-07-13 | $41.19 | $41.19 | $41.19 | $41.19 | $40.19 | 0 |
2021-07-12 | $41.44 | $41.44 | $41.44 | $41.44 | $40.44 | 0 |
2021-07-09 | $41.29 | $41.29 | $41.29 | $41.29 | $40.29 | 0 |
2021-07-08 | $40.77 | $40.77 | $40.77 | $40.77 | $39.78 | 0 |
2021-07-07 | $41.14 | $41.14 | $41.14 | $41.14 | $40.14 | 0 |
2021-07-06 | $40.92 | $40.92 | $40.92 | $40.92 | $39.93 | 0 |
2021-07-02 | $41.13 | $41.13 | $41.13 | $41.13 | $40.13 | 0 |
2021-07-01 | $40.95 | $40.95 | $40.95 | $40.95 | $39.96 | 0 |
2021-06-30 | $41.03 | $41.03 | $41.03 | $41.03 | $39.77 | 0 |
2021-06-29 | $41.07 | $41.07 | $41.07 | $41.07 | $39.81 | 0 |
2021-06-28 | $41.13 | $41.13 | $41.13 | $41.13 | $39.86 | 0 |
2021-06-25 | $41.26 | $41.26 | $41.26 | $41.26 | $39.99 | 0 |
2021-06-24 | $41.07 | $41.07 | $41.07 | $41.07 | $39.81 | 0 |
2021-06-23 | $40.83 | $40.83 | $40.83 | $40.83 | $39.57 | 0 |
2021-06-22 | $41.04 | $41.04 | $41.04 | $41.04 | $39.78 | 0 |
2021-06-21 | $40.99 | $40.99 | $40.99 | $40.99 | $39.73 | 0 |
2021-06-18 | $40.36 | $40.36 | $40.36 | $40.36 | $39.12 | 0 |
2021-06-17 | $41.05 | $41.05 | $41.05 | $41.05 | $39.79 | 0 |
2021-06-16 | $41.38 | $41.38 | $41.38 | $41.38 | $40.11 | 0 |
2021-06-15 | $41.65 | $41.65 | $41.65 | $41.65 | $40.37 | 0 |
2021-06-14 | $41.57 | $41.57 | $41.57 | $41.57 | $40.29 | 0 |
2021-06-11 | $41.62 | $41.62 | $41.62 | $41.62 | $40.34 | 0 |
2021-06-10 | $41.55 | $41.55 | $41.55 | $41.55 | $40.27 | 0 |
2021-06-09 | $41.39 | $41.39 | $41.39 | $41.39 | $40.12 | 0 |
2021-06-08 | $41.47 | $41.47 | $41.47 | $41.47 | $40.19 | 0 |
2021-06-07 | $41.48 | $41.48 | $41.48 | $41.48 | $40.20 | 0 |
2021-06-04 | $41.49 | $41.49 | $41.49 | $41.49 | $40.21 | 0 |
2021-06-03 | $41.25 | $41.25 | $41.25 | $41.25 | $39.98 | 0 |
2021-06-02 | $41.27 | $41.27 | $41.27 | $41.27 | $40.00 | 0 |
2021-06-01 | $41.17 | $41.17 | $41.17 | $41.17 | $39.90 | 0 |
2021-05-28 | $41.14 | $41.14 | $41.14 | $41.14 | $39.87 | 0 |
2021-05-27 | $41.06 | $41.06 | $41.06 | $41.06 | $39.80 | 0 |
2021-05-26 | $41.00 | $41.00 | $41.00 | $41.00 | $39.74 | 0 |
2021-05-25 | $40.99 | $40.99 | $40.99 | $40.99 | $39.73 | 0 |
2021-05-24 | $41.17 | $41.17 | $41.17 | $41.17 | $39.90 | 0 |
2021-05-21 | $41.03 | $41.03 | $41.03 | $41.03 | $39.77 | 0 |
2021-05-20 | $40.99 | $40.99 | $40.99 | $40.99 | $39.73 | 0 |
2021-05-19 | $40.62 | $40.62 | $40.62 | $40.62 | $39.37 | 0 |
2021-05-18 | $40.84 | $40.84 | $40.84 | $40.84 | $39.58 | 0 |
2021-05-17 | $40.98 | $40.98 | $40.98 | $40.98 | $39.72 | 0 |
2021-05-14 | $40.97 | $40.97 | $40.97 | $40.97 | $39.71 | 0 |
2021-05-13 | $40.50 | $40.50 | $40.50 | $40.50 | $39.25 | 0 |
2021-05-12 | $39.99 | $39.99 | $39.99 | $39.99 | $38.76 | 0 |
2021-05-11 | $40.62 | $40.62 | $40.62 | $40.62 | $39.37 | 0 |
2021-05-10 | $41.09 | $41.09 | $41.09 | $41.09 | $39.82 | 0 |
2021-05-07 | $41.09 | $41.09 | $41.09 | $41.09 | $39.82 | 0 |
2021-05-06 | $40.75 | $40.75 | $40.75 | $40.75 | $39.50 | 0 |
2021-05-05 | $40.40 | $40.40 | $40.40 | $40.40 | $39.16 | 0 |
2021-05-04 | $40.14 | $40.14 | $40.14 | $40.14 | $38.90 | 0 |
2021-05-03 | $40.25 | $40.25 | $40.25 | $40.25 | $39.01 | 0 |
2021-04-30 | $39.87 | $39.87 | $39.87 | $39.87 | $38.64 | 0 |
2021-04-29 | $40.16 | $40.16 | $40.16 | $40.16 | $38.92 | 0 |
2021-04-28 | $39.98 | $39.98 | $39.98 | $39.98 | $38.75 | 0 |
2021-04-27 | $39.99 | $39.99 | $39.99 | $39.99 | $38.76 | 0 |
2021-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $38.77 | 0 |
2021-04-23 | $40.07 | $40.07 | $40.07 | $40.07 | $38.84 | 0 |
2021-04-22 | $39.76 | $39.76 | $39.76 | $39.76 | $38.54 | 0 |
2021-04-21 | $40.05 | $40.05 | $40.05 | $40.05 | $38.82 | 0 |
2021-04-20 | $39.75 | $39.75 | $39.75 | $39.75 | $38.53 | 0 |
2021-04-19 | $40.00 | $40.00 | $40.00 | $40.00 | $38.77 | 0 |
2021-04-16 | $40.06 | $40.06 | $40.06 | $40.06 | $38.83 | 0 |
2021-04-15 | $39.85 | $39.85 | $39.85 | $39.85 | $38.62 | 0 |
2021-04-14 | $39.50 | $39.50 | $39.50 | $39.50 | $38.28 | 0 |
2021-04-13 | $39.50 | $39.50 | $39.50 | $39.50 | $38.28 | 0 |
2021-04-12 | $39.48 | $39.48 | $39.48 | $39.48 | $38.26 | 0 |
2021-04-09 | $39.47 | $39.47 | $39.47 | $39.47 | $38.25 | 0 |
2021-04-08 | $39.33 | $39.33 | $39.33 | $39.33 | $38.12 | 0 |
2021-04-07 | $39.23 | $39.23 | $39.23 | $39.23 | $38.02 | 0 |
2021-04-06 | $39.25 | $39.25 | $39.25 | $39.25 | $38.04 | 0 |
2021-04-05 | $39.34 | $39.34 | $39.34 | $39.34 | $38.13 | 0 |
2021-04-01 | $39.02 | $39.02 | $39.02 | $39.02 | $37.82 | 0 |
2021-03-31 | $38.94 | $38.94 | $38.94 | $38.94 | $37.45 | 0 |
2021-03-30 | $39.08 | $39.08 | $39.08 | $39.08 | $37.59 | 0 |
2021-03-29 | $39.24 | $39.24 | $39.24 | $39.24 | $37.74 | 0 |
2021-03-26 | $39.28 | $39.28 | $39.28 | $39.28 | $37.78 | 0 |
2021-03-25 | $38.59 | $38.59 | $38.59 | $38.59 | $37.12 | 0 |
2021-03-24 | $38.23 | $38.23 | $38.23 | $38.23 | $36.77 | 0 |
2021-03-23 | $38.28 | $38.28 | $38.28 | $38.28 | $36.82 | 0 |
2021-03-22 | $38.61 | $38.61 | $38.61 | $38.61 | $37.14 | 0 |
2021-03-19 | $38.43 | $38.43 | $38.43 | $38.43 | $36.96 | 0 |
2021-03-18 | $38.42 | $38.42 | $38.42 | $38.42 | $36.95 | 0 |
2021-03-17 | $38.59 | $38.59 | $38.59 | $38.59 | $37.12 | 0 |
2021-03-16 | $38.53 | $38.53 | $38.53 | $38.53 | $37.06 | 0 |
2021-03-15 | $38.60 | $38.60 | $38.60 | $38.60 | $37.13 | 0 |
2021-03-12 | $38.37 | $38.37 | $38.37 | $38.37 | $36.91 | 0 |
2021-03-11 | $38.22 | $38.22 | $38.22 | $38.22 | $36.76 | 0 |
2021-03-10 | $38.03 | $38.03 | $38.03 | $38.03 | $36.58 | 0 |
2021-03-09 | $37.71 | $37.71 | $37.71 | $37.71 | $36.27 | 0 |
2021-03-08 | $37.42 | $37.42 | $37.42 | $37.42 | $35.99 | 0 |
2021-03-05 | $37.32 | $37.32 | $37.32 | $37.32 | $35.90 | 0 |
2021-03-04 | $36.77 | $36.77 | $36.77 | $36.77 | $35.37 | 0 |
2021-03-03 | $37.13 | $37.13 | $37.13 | $37.13 | $35.71 | 0 |
2021-03-02 | $37.32 | $37.32 | $37.32 | $37.32 | $35.90 | 0 |
2021-03-01 | $37.50 | $37.50 | $37.50 | $37.50 | $36.07 | 0 |
2021-02-26 | $36.82 | $36.82 | $36.82 | $36.82 | $35.42 | 0 |
2021-02-25 | $37.33 | $37.33 | $37.33 | $37.33 | $35.91 | 0 |
2021-02-24 | $37.86 | $37.86 | $37.86 | $37.86 | $36.42 | 0 |
2021-02-23 | $37.61 | $37.61 | $37.61 | $37.61 | $36.18 | 0 |
2021-02-22 | $37.53 | $37.53 | $37.53 | $37.53 | $36.10 | 0 |
2021-02-19 | $37.59 | $37.59 | $37.59 | $37.59 | $36.16 | 0 |
2021-02-18 | $37.60 | $37.60 | $37.60 | $37.60 | $36.17 | 0 |
2021-02-17 | $37.77 | $37.77 | $37.77 | $37.77 | $36.33 | 0 |
2021-02-16 | $37.75 | $37.75 | $37.75 | $37.75 | $36.31 | 0 |
2021-02-12 | $37.72 | $37.72 | $37.72 | $37.72 | $36.28 | 0 |
2021-02-11 | $37.55 | $37.55 | $37.55 | $37.55 | $36.12 | 0 |
2021-02-10 | $37.49 | $37.49 | $37.49 | $37.49 | $36.06 | 0 |
2021-02-09 | $37.51 | $37.51 | $37.51 | $37.51 | $36.08 | 0 |
2021-02-08 | $37.45 | $37.45 | $37.45 | $37.45 | $36.02 | 0 |
2021-02-05 | $37.15 | $37.15 | $37.15 | $37.15 | $35.73 | 0 |
2021-02-04 | $37.01 | $37.01 | $37.01 | $37.01 | $35.60 | 0 |
2021-02-03 | $36.81 | $36.81 | $36.81 | $36.81 | $35.41 | 0 |
2021-02-02 | $36.79 | $36.79 | $36.79 | $36.79 | $35.39 | 0 |
2021-02-01 | $36.46 | $36.46 | $36.46 | $36.46 | $35.07 | 0 |
2021-01-29 | $36.09 | $36.09 | $36.09 | $36.09 | $34.71 | 0 |
2021-01-28 | $36.80 | $36.80 | $36.80 | $36.80 | $35.40 | 0 |
2021-01-27 | $36.58 | $36.58 | $36.58 | $36.58 | $35.18 | 0 |
2021-01-26 | $37.42 | $37.42 | $37.42 | $37.42 | $35.99 | 0 |
2021-01-25 | $37.48 | $37.48 | $37.48 | $37.48 | $36.05 | 0 |
2021-01-22 | $37.36 | $37.36 | $37.36 | $37.36 | $35.93 | 0 |
2021-01-21 | $37.49 | $37.49 | $37.49 | $37.49 | $36.06 | 0 |
2021-01-20 | $37.64 | $37.64 | $37.64 | $37.64 | $36.20 | 0 |
2021-01-19 | $37.52 | $37.52 | $37.52 | $37.52 | $36.09 | 0 |
2021-01-15 | $37.41 | $37.41 | $37.41 | $37.41 | $35.98 | 0 |
2021-01-14 | $37.65 | $37.65 | $37.65 | $37.65 | $36.21 | 0 |
2021-01-13 | $37.54 | $37.54 | $37.54 | $37.54 | $36.11 | 0 |
2021-01-12 | $37.56 | $37.56 | $37.56 | $37.56 | $36.13 | 0 |
2021-01-11 | $37.48 | $37.48 | $37.48 | $37.48 | $36.05 | 0 |
2021-01-08 | $37.62 | $37.62 | $37.62 | $37.62 | $36.18 | 0 |
2021-01-07 | $37.55 | $37.55 | $37.55 | $37.55 | $36.12 | 0 |
2021-01-06 | $37.29 | $37.29 | $37.29 | $37.29 | $35.87 | 0 |
2021-01-05 | $36.74 | $36.74 | $36.74 | $36.74 | $35.34 | 0 |
2021-01-04 | $36.47 | $36.47 | $36.47 | $36.47 | $35.08 | 0 |
2020-12-31 | $36.68 | $36.68 | $36.68 | $36.68 | $35.28 | 0 |
2020-12-30 | $36.63 | $36.63 | $36.63 | $36.63 | $35.11 | 0 |
2020-12-29 | $36.56 | $36.56 | $36.56 | $36.56 | $35.04 | 0 |
2020-12-28 | $36.54 | $36.54 | $36.54 | $36.54 | $35.02 | 0 |
2020-12-24 | $36.41 | $36.41 | $36.41 | $36.41 | $34.90 | 0 |
2020-12-23 | $36.34 | $36.34 | $36.34 | $36.34 | $34.83 | 0 |
2020-12-22 | $36.20 | $36.20 | $36.20 | $36.20 | $34.70 | 0 |
2020-12-21 | $36.35 | $36.35 | $36.35 | $36.35 | $34.84 | 0 |
2020-12-18 | $36.69 | $36.69 | $36.69 | $36.69 | $35.16 | 0 |
2020-12-17 | $36.71 | $36.71 | $36.71 | $36.71 | $35.18 | 0 |
2020-12-16 | $36.48 | $36.48 | $36.48 | $36.48 | $34.96 | 0 |
2020-12-15 | $36.38 | $36.38 | $36.38 | $36.38 | $34.87 | 0 |
2020-12-14 | $36.10 | $36.10 | $36.10 | $36.10 | $34.60 | 0 |
2020-12-11 | $36.20 | $36.20 | $36.20 | $36.20 | $34.70 | 0 |
2020-12-10 | $36.23 | $36.23 | $36.23 | $36.23 | $34.72 | 0 |
2020-12-09 | $36.29 | $36.29 | $36.29 | $36.29 | $34.78 | 0 |
2020-12-08 | $36.34 | $36.34 | $36.34 | $36.34 | $34.83 | 0 |
2020-12-07 | $36.18 | $36.18 | $36.18 | $36.18 | $34.68 | 0 |
2020-12-04 | $36.27 | $36.27 | $36.27 | $36.27 | $34.76 | 0 |
2020-12-03 | $35.96 | $35.96 | $35.96 | $35.96 | $34.47 | 0 |
2020-12-02 | $35.96 | $35.96 | $35.96 | $35.96 | $34.47 | 0 |
2020-12-01 | $35.91 | $35.91 | $35.91 | $35.91 | $34.42 | 0 |
2020-11-30 | $35.62 | $35.62 | $35.62 | $35.62 | $34.14 | 0 |
2020-11-27 | $35.86 | $35.86 | $35.86 | $35.86 | $34.37 | 0 |
2020-11-25 | $35.67 | $35.67 | $35.67 | $35.67 | $34.19 | 0 |
2020-11-24 | $35.68 | $35.68 | $35.68 | $35.68 | $34.20 | 0 |
2020-11-23 | $35.26 | $35.26 | $35.26 | $35.26 | $33.79 | 0 |
2020-11-20 | $35.17 | $35.17 | $35.17 | $35.17 | $33.71 | 0 |
2020-11-19 | $35.27 | $35.27 | $35.27 | $35.27 | $33.80 | 0 |
2020-11-18 | $35.08 | $35.08 | $35.08 | $35.08 | $33.62 | 0 |
2020-11-17 | $35.37 | $35.37 | $35.37 | $35.37 | $33.90 | 0 |
2020-11-16 | $35.50 | $35.50 | $35.50 | $35.50 | $34.02 | 0 |
2020-11-13 | $35.20 | $35.20 | $35.20 | $35.20 | $33.74 | 0 |
2020-11-12 | $34.76 | $34.76 | $34.76 | $34.76 | $33.32 | 0 |
2020-11-11 | $35.08 | $35.08 | $35.08 | $35.08 | $33.62 | 0 |
2020-11-10 | $34.83 | $34.83 | $34.83 | $34.83 | $33.38 | 0 |
2020-11-09 | $34.71 | $34.71 | $34.71 | $34.71 | $33.27 | 0 |
2020-11-06 | $34.47 | $34.47 | $34.47 | $34.47 | $33.04 | 0 |
2020-11-05 | $34.40 | $34.40 | $34.40 | $34.40 | $32.97 | 0 |
2020-11-04 | $33.90 | $33.90 | $33.90 | $33.90 | $32.49 | 0 |
2020-11-03 | $33.48 | $33.48 | $33.48 | $33.48 | $32.09 | 0 |
2020-11-02 | $32.89 | $32.89 | $32.89 | $32.89 | $31.52 | 0 |
2020-10-30 | $32.41 | $32.41 | $32.41 | $32.41 | $31.06 | 0 |
2020-10-29 | $32.58 | $32.58 | $32.58 | $32.58 | $31.23 | 0 |
2020-10-28 | $32.41 | $32.41 | $32.41 | $32.41 | $31.06 | 0 |
2020-10-27 | $33.34 | $33.34 | $33.34 | $33.34 | $31.95 | 0 |
2020-10-26 | $33.51 | $33.51 | $33.51 | $33.51 | $32.12 | 0 |
2020-10-23 | $34.06 | $34.06 | $34.06 | $34.06 | $32.64 | 0 |
2020-10-22 | $33.99 | $33.99 | $33.99 | $33.99 | $32.58 | 0 |
2020-10-21 | $33.90 | $33.90 | $33.90 | $33.90 | $32.49 | 0 |
2020-10-20 | $33.99 | $33.99 | $33.99 | $33.99 | $32.58 | 0 |
2020-10-19 | $33.94 | $33.94 | $33.94 | $33.94 | $32.53 | 0 |
2020-10-16 | $34.34 | $34.34 | $34.34 | $34.34 | $32.91 | 0 |
2020-10-15 | $34.29 | $34.29 | $34.29 | $34.29 | $32.86 | 0 |
2020-10-14 | $34.40 | $34.40 | $34.40 | $34.40 | $32.97 | 0 |
2020-10-13 | $34.49 | $34.49 | $34.49 | $34.49 | $33.06 | 0 |
2020-10-12 | $34.69 | $34.69 | $34.69 | $34.69 | $33.25 | 0 |
2020-10-09 | $34.41 | $34.41 | $34.41 | $34.41 | $32.98 | 0 |
2020-10-08 | $34.17 | $34.17 | $34.17 | $34.17 | $32.75 | 0 |
2020-10-07 | $33.92 | $33.92 | $33.92 | $33.92 | $32.51 | 0 |
2020-10-06 | $33.54 | $33.54 | $33.54 | $33.54 | $32.15 | 0 |
2020-10-05 | $33.90 | $33.90 | $33.90 | $33.90 | $32.49 | 0 |
2020-10-02 | $33.43 | $33.43 | $33.43 | $33.43 | $32.04 | 0 |
2020-10-01 | $33.60 | $33.60 | $33.60 | $33.60 | $32.20 | 0 |
2020-09-30 | $33.56 | $33.56 | $33.56 | $33.56 | $32.13 | 0 |
2020-09-29 | $33.50 | $33.50 | $33.50 | $33.50 | $32.07 | 0 |
2020-09-28 | $33.65 | $33.65 | $33.65 | $33.65 | $32.21 | 0 |
2020-09-25 | $33.24 | $33.24 | $33.24 | $33.24 | $31.82 | 0 |
2020-09-24 | $32.93 | $32.93 | $32.93 | $32.93 | $31.52 | 0 |
2020-09-23 | $32.87 | $32.87 | $32.87 | $32.87 | $31.47 | 0 |
2020-09-22 | $33.37 | $33.37 | $33.37 | $33.37 | $31.95 | 0 |
2020-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $31.83 | 0 |
2020-09-18 | $33.71 | $33.71 | $33.71 | $33.71 | $32.27 | 0 |
2020-09-17 | $33.93 | $33.93 | $33.93 | $33.93 | $32.48 | 0 |
2020-09-16 | $34.21 | $34.21 | $34.21 | $34.21 | $32.58 | 0 |
2020-09-15 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 0 |
2020-09-14 | $34.15 | $34.15 | $34.15 | $34.15 | $32.52 | 0 |
2020-09-11 | $33.85 | $33.85 | $33.85 | $33.85 | $32.24 | 0 |
2020-09-10 | $33.67 | $33.67 | $33.67 | $33.67 | $32.06 | 0 |
2020-09-09 | $34.13 | $34.13 | $34.13 | $34.13 | $32.50 | 0 |
2020-09-08 | $33.55 | $33.55 | $33.55 | $33.55 | $31.95 | 0 |
2020-09-04 | $34.08 | $34.08 | $34.08 | $34.08 | $32.45 | 0 |
2020-09-03 | $34.26 | $34.26 | $34.26 | $34.26 | $32.63 | 0 |
2020-09-02 | $35.13 | $35.13 | $35.13 | $35.13 | $33.45 | 0 |
2020-09-01 | $34.61 | $34.61 | $34.61 | $34.61 | $32.96 | 0 |
2020-08-31 | $34.66 | $34.66 | $34.66 | $34.66 | $33.01 | 0 |
2020-08-28 | $34.78 | $34.78 | $34.78 | $34.78 | $33.12 | 0 |
2020-08-27 | $34.65 | $34.65 | $34.65 | $34.65 | $33.00 | 0 |
2020-08-26 | $34.66 | $34.66 | $34.66 | $34.66 | $33.01 | 0 |
2020-08-25 | $34.55 | $34.55 | $34.55 | $34.55 | $32.90 | 0 |
2020-08-24 | $34.50 | $34.50 | $34.50 | $34.50 | $32.85 | 0 |
2020-08-21 | $34.23 | $34.23 | $34.23 | $34.23 | $32.60 | 0 |
2020-08-20 | $34.29 | $34.29 | $34.29 | $34.29 | $32.65 | 0 |
2020-08-19 | $34.28 | $34.28 | $34.28 | $34.28 | $32.64 | 0 |
2020-08-18 | $34.39 | $34.39 | $34.39 | $34.39 | $32.75 | 0 |
2020-08-17 | $34.39 | $34.39 | $34.39 | $34.39 | $32.75 | 0 |
2020-08-14 | $34.28 | $34.28 | $34.28 | $34.28 | $32.64 | 0 |
2020-08-13 | $34.31 | $34.31 | $34.31 | $34.31 | $32.67 | 0 |
2020-08-12 | $34.47 | $34.47 | $34.47 | $34.47 | $32.83 | 0 |
2020-08-11 | $34.01 | $34.01 | $34.01 | $34.01 | $32.39 | 0 |
2020-08-10 | $34.08 | $34.08 | $34.08 | $34.08 | $32.45 | 0 |
2020-08-07 | $34.05 | $34.05 | $34.05 | $34.05 | $32.43 | 0 |
2020-08-06 | $34.01 | $34.01 | $34.01 | $34.01 | $32.39 | 0 |
2020-08-05 | $33.94 | $33.94 | $33.94 | $33.94 | $32.32 | 0 |
2020-08-04 | $33.96 | $33.96 | $33.96 | $33.96 | $32.34 | 0 |
2020-08-03 | $33.79 | $33.79 | $33.79 | $33.79 | $32.18 | 0 |
2020-07-31 | $33.45 | $33.45 | $33.45 | $33.45 | $31.85 | 0 |
2020-07-30 | $33.60 | $33.60 | $33.60 | $33.60 | $32.00 | 0 |
2020-07-29 | $33.75 | $33.75 | $33.75 | $33.75 | $32.14 | 0 |
2020-07-28 | $33.49 | $33.49 | $33.49 | $33.49 | $31.89 | 0 |
2020-07-27 | $33.59 | $33.59 | $33.59 | $33.59 | $31.99 | 0 |
2020-07-24 | $33.33 | $33.33 | $33.33 | $33.33 | $31.74 | 0 |
2020-07-23 | $33.59 | $33.59 | $33.59 | $33.59 | $31.99 | 0 |
2020-07-22 | $33.81 | $33.81 | $33.81 | $33.81 | $32.20 | 0 |
2020-07-21 | $33.63 | $33.63 | $33.63 | $33.63 | $32.03 | 0 |
2020-07-20 | $33.56 | $33.56 | $33.56 | $33.56 | $31.96 | 0 |
2020-07-17 | $33.48 | $33.48 | $33.48 | $33.48 | $31.88 | 0 |
2020-07-16 | $33.25 | $33.25 | $33.25 | $33.25 | $31.66 | 0 |
2020-07-15 | $33.30 | $33.30 | $33.30 | $33.30 | $31.71 | 0 |
2020-07-14 | $32.98 | $32.98 | $32.98 | $32.98 | $31.41 | 0 |
2020-07-13 | $32.54 | $32.54 | $32.54 | $32.54 | $30.99 | 0 |
2020-07-10 | $32.65 | $32.65 | $32.65 | $32.65 | $31.09 | 0 |
2020-07-09 | $32.40 | $32.40 | $32.40 | $32.40 | $30.85 | 0 |
2020-07-08 | $32.66 | $32.66 | $32.66 | $32.66 | $31.10 | 0 |
2020-07-07 | $32.52 | $32.52 | $32.52 | $32.52 | $30.97 | 0 |
2020-07-06 | $32.85 | $32.85 | $32.85 | $32.85 | $31.28 | 0 |
2020-07-02 | $32.57 | $32.57 | $32.57 | $32.57 | $31.02 | 0 |
2020-07-01 | $32.37 | $32.37 | $32.37 | $32.37 | $30.83 | 0 |
2020-06-30 | $32.56 | $32.56 | $32.56 | $32.56 | $30.81 | 0 |
2020-06-29 | $32.26 | $32.26 | $32.26 | $32.26 | $30.53 | 0 |
2020-06-26 | $31.88 | $31.88 | $31.88 | $31.88 | $30.17 | 0 |
2020-06-25 | $32.37 | $32.37 | $32.37 | $32.37 | $30.63 | 0 |
2020-06-24 | $32.09 | $32.09 | $32.09 | $32.09 | $30.37 | 0 |
2020-06-23 | $32.89 | $32.89 | $32.89 | $32.89 | $31.13 | 0 |
2020-06-22 | $32.83 | $32.83 | $32.83 | $32.83 | $31.07 | 0 |
2020-06-19 | $32.72 | $32.72 | $32.72 | $32.72 | $30.97 | 0 |
2020-06-18 | $32.92 | $32.92 | $32.92 | $32.92 | $31.15 | 0 |
2020-06-17 | $32.98 | $32.98 | $32.98 | $32.98 | $31.21 | 0 |
2020-06-16 | $33.14 | $33.14 | $33.14 | $33.14 | $31.36 | 0 |
2020-06-15 | $32.63 | $32.63 | $32.63 | $32.63 | $30.88 | 0 |
2020-06-12 | $32.45 | $32.45 | $32.45 | $32.45 | $30.71 | 0 |
2020-06-11 | $32.07 | $32.07 | $32.07 | $32.07 | $30.35 | 0 |
2020-06-10 | $33.95 | $33.95 | $33.95 | $33.95 | $32.13 | 0 |
2020-06-09 | $34.17 | $34.17 | $34.17 | $34.17 | $32.34 | 0 |
2020-06-08 | $34.62 | $34.62 | $34.62 | $34.62 | $32.76 | 0 |
2020-06-05 | $34.20 | $34.20 | $34.20 | $34.20 | $32.37 | 0 |
2020-06-04 | $33.51 | $33.51 | $33.51 | $33.51 | $31.71 | 0 |
2020-06-03 | $33.53 | $33.53 | $33.53 | $33.53 | $31.73 | 0 |
2020-06-02 | $33.03 | $33.03 | $33.03 | $33.03 | $31.26 | 0 |
2020-06-01 | $32.69 | $32.69 | $32.69 | $32.69 | $30.94 | 0 |
2020-05-29 | $32.48 | $32.48 | $32.48 | $32.48 | $30.74 | 0 |
2020-05-28 | $32.43 | $32.43 | $32.43 | $32.43 | $30.69 | 0 |
2020-05-27 | $32.36 | $32.36 | $32.36 | $32.36 | $30.62 | 0 |
2020-05-26 | $31.94 | $31.94 | $31.94 | $31.94 | $30.23 | 0 |
2020-05-22 | $31.28 | $31.28 | $31.28 | $31.28 | $29.60 | 0 |
2020-05-21 | $31.32 | $31.32 | $31.32 | $31.32 | $29.64 | 0 |
2020-05-20 | $31.55 | $31.55 | $31.55 | $31.55 | $29.86 | 0 |
2020-05-19 | $31.12 | $31.12 | $31.12 | $31.12 | $29.45 | 0 |
2020-05-18 | $31.43 | $31.43 | $31.43 | $31.43 | $29.74 | 0 |
2020-05-15 | $30.52 | $30.52 | $30.52 | $30.52 | $28.88 | 0 |
2020-05-14 | $30.46 | $30.46 | $30.46 | $30.46 | $28.83 | 0 |
2020-05-13 | $30.30 | $30.30 | $30.30 | $30.30 | $28.68 | 0 |
2020-05-12 | $30.86 | $30.86 | $30.86 | $30.86 | $29.21 | 0 |
2020-05-11 | $31.37 | $31.37 | $31.37 | $31.37 | $29.69 | 0 |
2020-05-08 | $31.38 | $31.38 | $31.38 | $31.38 | $29.70 | 0 |
2020-05-07 | $30.86 | $30.86 | $30.86 | $30.86 | $29.21 | 0 |
2020-05-06 | $30.59 | $30.59 | $30.59 | $30.59 | $28.95 | 0 |
2020-05-05 | $30.82 | $30.82 | $30.82 | $30.82 | $29.17 | 0 |
2020-05-04 | $30.65 | $30.65 | $30.65 | $30.65 | $29.01 | 0 |
2020-05-01 | $30.65 | $30.65 | $30.65 | $30.65 | $29.01 | 0 |
2020-04-30 | $31.39 | $31.39 | $31.39 | $31.39 | $29.71 | 0 |
2020-04-29 | $31.93 | $31.93 | $31.93 | $31.93 | $30.22 | 0 |
2020-04-28 | $31.34 | $31.34 | $31.34 | $31.34 | $29.66 | 0 |
2020-04-27 | $31.25 | $31.25 | $31.25 | $31.25 | $29.57 | 0 |
2020-04-24 | $30.72 | $30.72 | $30.72 | $30.72 | $29.07 | 0 |
2020-04-23 | $30.38 | $30.38 | $30.38 | $30.38 | $28.75 | 0 |
2020-04-22 | $30.42 | $30.42 | $30.42 | $30.42 | $28.79 | 0 |
2020-04-21 | $29.91 | $29.91 | $29.91 | $29.91 | $28.31 | 0 |
2020-04-20 | $30.69 | $30.69 | $30.69 | $30.69 | $29.04 | 0 |
2020-04-17 | $31.16 | $31.16 | $31.16 | $31.16 | $29.49 | 0 |
2020-04-16 | $30.35 | $30.35 | $30.35 | $30.35 | $28.72 | 0 |
2020-04-15 | $30.28 | $30.28 | $30.28 | $30.28 | $28.66 | 0 |
2020-04-14 | $31.12 | $31.12 | $31.12 | $31.12 | $29.45 | 0 |
2020-04-13 | $30.39 | $30.39 | $30.39 | $30.39 | $28.76 | 0 |
2020-04-09 | $30.75 | $30.75 | $30.75 | $30.75 | $29.10 | 0 |
2020-04-08 | $30.26 | $30.26 | $30.26 | $30.26 | $28.64 | 0 |
2020-04-07 | $29.55 | $29.55 | $29.55 | $29.55 | $27.97 | 0 |
2020-04-06 | $29.48 | $29.48 | $29.48 | $29.48 | $27.90 | 0 |
2020-04-03 | $27.92 | $27.92 | $27.92 | $27.92 | $26.42 | 0 |
2020-04-02 | $28.36 | $28.36 | $28.36 | $28.36 | $26.84 | 0 |
2020-04-01 | $27.83 | $27.83 | $27.83 | $27.83 | $26.34 | 0 |
2020-03-31 | $29.10 | $29.10 | $29.10 | $29.10 | $27.52 | 0 |
2020-03-30 | $29.57 | $29.57 | $29.57 | $29.57 | $27.96 | 0 |
2020-03-27 | $28.74 | $28.74 | $28.74 | $28.74 | $27.17 | 0 |
2020-03-26 | $29.46 | $29.46 | $29.46 | $29.46 | $27.86 | 0 |
2020-03-25 | $27.86 | $27.86 | $27.86 | $27.86 | $26.34 | 0 |
2020-03-24 | $27.18 | $27.18 | $27.18 | $27.18 | $25.70 | 0 |
2020-03-23 | $25.13 | $25.13 | $25.13 | $25.13 | $23.76 | 0 |
2020-03-20 | $25.92 | $25.92 | $25.92 | $25.92 | $24.51 | 0 |
2020-03-19 | $26.80 | $26.80 | $26.80 | $26.80 | $25.34 | 0 |
2020-03-18 | $26.71 | $26.71 | $26.71 | $26.71 | $25.26 | 0 |
2020-03-17 | $28.37 | $28.37 | $28.37 | $28.37 | $26.83 | 0 |
2020-03-16 | $27.01 | $27.01 | $27.01 | $27.01 | $25.54 | 0 |
2020-03-13 | $30.24 | $30.24 | $30.24 | $30.24 | $28.59 | 0 |
2020-03-12 | $28.18 | $28.18 | $28.18 | $28.18 | $26.65 | 0 |
2020-03-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.78 | 0 |
2020-03-10 | $32.99 | $32.99 | $32.99 | $32.99 | $31.19 | 0 |
2020-03-09 | $31.99 | $31.99 | $31.99 | $31.99 | $30.25 | 0 |
2020-03-06 | $34.49 | $34.49 | $34.49 | $34.49 | $32.61 | 0 |
2020-03-05 | $35.01 | $35.01 | $35.01 | $35.01 | $33.10 | 0 |
2020-03-04 | $35.89 | $35.89 | $35.89 | $35.89 | $33.94 | 0 |
2020-03-03 | $34.68 | $34.68 | $34.68 | $34.68 | $32.79 | 0 |
2020-03-02 | $35.32 | $35.32 | $35.32 | $35.32 | $33.40 | 0 |
2020-02-28 | $34.25 | $34.25 | $34.25 | $34.25 | $32.38 | 0 |
VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 (VGHRX) News Headlines
Recent VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 (VGHRX) News
Similar Companies to VOYA GLOBAL HIGH DIVIDEND LOW VOLATILITY FUND CLASS R6 (VGHRX) 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 | -- | -- | -- |