Volshares Large Cap ETF (VSL) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.47 ($-0.04) -0.11%
Volshares Large Cap ETF - Daily Information
Click for more stock information on Volshares Large Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.46 |
Previous Close | $35.47 |
High | $35.47 |
Low | $35.46 |
Adjusted Open | $35.46 |
Previous Adjusted Close | $35.47 |
Adjusted High | $35.47 |
Adjusted Low | $35.46 |
About Volshares Large Cap ETF (VSL)
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 2016 by Whitford Asset Management LLC, the Fund’s investment adviser and index provider (“Whitford” or the “Adviser”), and uses an objective, rules-based methodology to measure the performance of an equal-weighted portfolio of approximately 25 large capitalization U.S.-listed companies based on a quantitative, volatility-based algorithm (the “Whitford Model”). Volshares Large Cap Index Construction of the Index begins with the constituents of the Solactive US Large Cap Index (the “Equity Universe”), generally the 500 largest U.S.-listed common stocks and real estate investment trusts (“REITs”). The previous week’s opening and closing prices for each company in the Equity Universe are utilized by the Whitford Model to identify the twenty-five companies with a combination of the highest likelihood of appreciation over the next one-week period and the lowest volatility compared to traditional market capitalization-based equity indexes. The Whitford Model analyzes the market sentiment for each company in the Equity Universe based on the proximity of such company’s opening and closing prices to their mean, the frequency with which such prices deviated significantly from their mean, the security’s performance, and its volatility to identify the most attractive securities in terms of their potential for short-term appreciation relative to their expected volatility. Each Wednesday, the Whitford Model identifies the twenty-five companies that will be included in the Index through the following Tuesday. Each such company receives a weighting of 3.9%, and the remaining 2.5% remains uninvested. 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. 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. The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single issuer or small number of issuers than diversified funds.
Invest in Volshares Large Cap ETF (VSL)
Historical Stock Data for Volshares Large Cap ETF (VSL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-07-28 | $35.46 | $35.47 | $35.46 | $35.47 | $35.47 | 1,442 |
2022-07-27 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 135 |
2022-07-26 | $35.48 | $35.52 | $35.48 | $35.52 | $35.52 | 448 |
2022-07-25 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 3 |
2022-07-22 | $35.46 | $35.47 | $35.46 | $35.47 | $35.47 | 419 |
2022-07-21 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 532 |
2022-07-20 | $35.46 | $35.51 | $35.46 | $35.51 | $35.51 | 816 |
2022-07-19 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 1,383 |
2022-07-18 | $35.46 | $35.51 | $35.46 | $35.51 | $35.51 | 460 |
2022-07-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 3 |
2022-07-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
2022-07-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 605 |
2022-07-12 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 605 |
2022-07-11 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 519 |
2022-07-08 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 20 |
2022-07-07 | $35.16 | $35.61 | $35.16 | $35.61 | $35.61 | 1,746 |
2022-07-06 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 3 |
2022-07-05 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 3 |
2022-07-01 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 3 |
2022-06-30 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 27 |
2022-06-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 4,908 |
2022-06-28 | $36.97 | $36.97 | $35.92 | $35.94 | $35.94 | 4,908 |
2022-06-27 | $34.75 | $36.71 | $34.75 | $36.50 | $36.50 | 7,832 |
2022-06-24 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 31 |
2022-06-23 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 3 |
2022-06-22 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
2022-06-21 | $35.31 | $35.31 | $35.31 | $35.31 | $35.07 | 213 |
2022-06-17 | $34.13 | $34.65 | $34.13 | $34.63 | $34.39 | 213 |
2022-06-16 | $34.36 | $34.36 | $34.36 | $34.36 | $34.13 | 1 |
2022-06-15 | $35.37 | $35.37 | $35.37 | $35.37 | $35.13 | 9 |
2022-06-14 | $35.39 | $35.39 | $35.39 | $35.39 | $35.14 | 1 |
2022-06-13 | $35.70 | $35.70 | $35.70 | $35.70 | $35.46 | 1 |
2022-06-10 | $36.94 | $36.94 | $36.94 | $36.94 | $36.69 | 4 |
2022-06-09 | $37.43 | $37.43 | $37.32 | $37.32 | $37.07 | 301 |
2022-06-08 | $37.98 | $37.98 | $37.98 | $37.98 | $37.72 | 100 |
2022-06-07 | $38.30 | $38.30 | $38.30 | $38.30 | $38.04 | 9 |
2022-06-06 | $37.72 | $37.72 | $37.72 | $37.72 | $37.46 | 3 |
2022-06-03 | $37.32 | $37.32 | $37.32 | $37.32 | $37.06 | 45 |
2022-06-02 | $38.17 | $38.17 | $38.17 | $38.17 | $37.90 | 45 |
2022-06-01 | $36.63 | $36.63 | $36.63 | $36.63 | $36.38 | 2 |
2022-05-31 | $36.91 | $36.91 | $36.91 | $36.91 | $36.66 | 8 |
2022-05-27 | $37.11 | $37.36 | $37.11 | $37.36 | $37.10 | 277 |
2022-05-26 | $36.53 | $36.53 | $36.46 | $36.46 | $36.21 | 897 |
2022-05-25 | $35.74 | $35.83 | $35.74 | $35.83 | $35.58 | 205 |
2022-05-24 | $35.68 | $35.68 | $35.64 | $35.64 | $35.40 | 1,603 |
2022-05-23 | $35.42 | $35.42 | $35.42 | $35.42 | $35.18 | 5 |
2022-05-20 | $34.40 | $34.72 | $34.32 | $34.72 | $34.48 | 1,405 |
2022-05-19 | $34.47 | $34.79 | $34.47 | $34.79 | $34.55 | 417 |
2022-05-18 | $34.86 | $34.86 | $34.85 | $34.85 | $34.61 | 210 |
2022-05-17 | $36.19 | $36.24 | $36.19 | $36.24 | $35.99 | 324 |
2022-05-16 | $35.68 | $35.68 | $35.68 | $35.68 | $35.44 | 0 |
2022-05-13 | $35.90 | $35.92 | $35.90 | $35.92 | $35.67 | 340 |
2022-05-12 | $35.12 | $35.23 | $35.12 | $35.23 | $34.99 | 8,698 |
2022-05-11 | $35.59 | $35.74 | $34.18 | $35.27 | $35.03 | 158,087 |
2022-05-10 | $35.59 | $35.59 | $35.52 | $35.57 | $35.32 | 1,261 |
2022-05-09 | $35.71 | $35.71 | $35.71 | $35.71 | $35.46 | 11 |
2022-05-06 | $36.52 | $36.52 | $36.43 | $36.43 | $36.18 | 211 |
2022-05-05 | $36.58 | $36.58 | $36.58 | $36.58 | $36.33 | 6 |
2022-05-04 | $37.34 | $37.34 | $37.34 | $37.34 | $37.09 | 6 |
2022-05-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.35 | 1 |
2022-05-02 | $36.19 | $36.19 | $36.19 | $36.19 | $35.95 | 1 |
2022-04-29 | $36.23 | $36.23 | $36.23 | $36.23 | $35.98 | 18 |
2022-04-28 | $37.14 | $37.14 | $37.14 | $37.14 | $36.88 | 18 |
2022-04-27 | $36.69 | $36.69 | $36.69 | $36.69 | $36.44 | 1 |
2022-04-26 | $36.61 | $36.61 | $36.61 | $36.61 | $36.36 | 27 |
2022-04-25 | $37.01 | $37.01 | $37.01 | $37.01 | $36.76 | 12 |
2022-04-22 | $37.01 | $37.01 | $37.01 | $37.01 | $36.76 | 4 |
2022-04-21 | $37.73 | $37.73 | $37.73 | $37.73 | $37.48 | 1 |
2022-04-20 | $38.16 | $38.16 | $38.16 | $38.16 | $37.90 | 20 |
2022-04-19 | $37.74 | $37.86 | $37.74 | $37.86 | $37.60 | 132 |
2022-04-18 | $37.05 | $37.05 | $37.05 | $37.05 | $36.79 | 76 |
2022-04-14 | $37.10 | $37.10 | $37.10 | $37.10 | $36.85 | 1 |
2022-04-13 | $37.47 | $37.47 | $37.47 | $37.47 | $37.22 | 0 |
2022-04-12 | $37.54 | $37.54 | $37.08 | $37.08 | $36.82 | 535 |
2022-04-11 | $37.19 | $37.19 | $37.19 | $37.19 | $36.94 | 24 |
2022-04-08 | $37.53 | $37.53 | $37.53 | $37.53 | $37.27 | 1 |
2022-04-07 | $37.10 | $37.51 | $37.10 | $37.51 | $37.25 | 250 |
2022-04-06 | $37.29 | $37.29 | $37.29 | $37.29 | $37.03 | 27 |
2022-04-05 | $37.35 | $37.35 | $37.35 | $37.35 | $37.10 | 38 |
2022-04-04 | $37.60 | $37.60 | $37.60 | $37.60 | $37.34 | 142 |
2022-04-01 | $37.52 | $37.72 | $37.52 | $37.72 | $37.46 | 335 |
2022-03-31 | $37.72 | $37.72 | $37.72 | $37.72 | $37.47 | 64 |
2022-03-30 | $38.25 | $38.25 | $38.25 | $38.25 | $37.98 | 28 |
2022-03-29 | $38.39 | $38.39 | $38.39 | $38.39 | $38.13 | 43 |
2022-03-28 | $37.55 | $37.82 | $37.54 | $37.82 | $37.56 | 722 |
2022-03-25 | $37.52 | $37.54 | $37.49 | $37.52 | $37.26 | 922 |
2022-03-24 | $37.08 | $37.15 | $37.08 | $37.15 | $36.89 | 163 |
2022-03-23 | $36.87 | $36.87 | $36.87 | $36.87 | $36.62 | 86 |
2022-03-22 | $37.08 | $37.08 | $37.08 | $37.08 | $36.82 | 9 |
2022-03-21 | $36.95 | $36.95 | $36.92 | $36.94 | $36.63 | 403 |
2022-03-18 | $37.04 | $37.04 | $37.04 | $37.04 | $36.73 | 2 |
2022-03-17 | $36.94 | $36.94 | $36.94 | $36.94 | $36.62 | 27 |
2022-03-16 | $36.71 | $36.71 | $36.71 | $36.71 | $36.40 | 11 |
2022-03-15 | $35.87 | $35.87 | $35.87 | $35.87 | $35.56 | 10 |
2022-03-14 | $35.64 | $35.64 | $35.23 | $35.23 | $34.92 | 200 |
2022-03-11 | $36.02 | $36.02 | $35.55 | $35.55 | $35.24 | 1,632 |
2022-03-10 | $35.72 | $36.04 | $35.72 | $36.04 | $35.73 | 100 |
2022-03-09 | $36.35 | $36.35 | $36.35 | $36.35 | $36.04 | 13 |
2022-03-08 | $36.17 | $36.17 | $36.17 | $36.17 | $35.86 | 13 |
2022-03-07 | $36.30 | $36.30 | $36.30 | $36.30 | $35.99 | 84 |
2022-03-04 | $37.15 | $37.15 | $37.15 | $37.15 | $36.83 | 49 |
2022-03-03 | $37.20 | $37.20 | $37.20 | $37.20 | $36.88 | 0 |
2022-03-02 | $37.08 | $37.08 | $37.08 | $37.08 | $36.76 | 1 |
2022-03-01 | $36.62 | $36.62 | $36.62 | $36.62 | $36.31 | 32 |
2022-02-28 | $36.73 | $36.73 | $36.73 | $36.73 | $36.41 | 32 |
2022-02-25 | $37.08 | $37.08 | $37.08 | $37.08 | $36.76 | 1 |
2022-02-24 | $35.77 | $36.17 | $35.74 | $36.17 | $35.86 | 690 |
2022-02-23 | $36.12 | $36.12 | $36.12 | $36.12 | $35.81 | 35 |
2022-02-22 | $36.58 | $36.58 | $36.48 | $36.48 | $36.16 | 225 |
2022-02-18 | $36.59 | $36.59 | $36.59 | $36.59 | $36.28 | 11 |
2022-02-17 | $36.69 | $36.69 | $36.69 | $36.69 | $36.38 | 281 |
2022-02-16 | $36.88 | $36.88 | $36.88 | $36.88 | $36.56 | 5 |
2022-02-15 | $36.82 | $36.82 | $36.82 | $36.82 | $36.51 | 479 |
2022-02-14 | $36.35 | $36.35 | $36.31 | $36.31 | $35.99 | 479 |
2022-02-11 | $36.66 | $36.66 | $36.66 | $36.66 | $36.34 | 320 |
2022-02-10 | $37.67 | $38.02 | $37.29 | $37.34 | $37.02 | 1,698 |
2022-02-09 | $38.21 | $38.21 | $38.21 | $38.21 | $37.88 | 13 |
2022-02-08 | $37.64 | $37.67 | $37.62 | $37.67 | $37.34 | 2,128 |
2022-02-07 | $37.62 | $37.62 | $37.42 | $37.42 | $37.10 | 100 |
2022-02-04 | $37.39 | $37.53 | $37.39 | $37.39 | $37.07 | 818 |
2022-02-03 | $37.52 | $37.52 | $37.52 | $37.52 | $37.20 | 1,389 |
2022-02-02 | $37.88 | $37.95 | $37.80 | $37.87 | $37.54 | 1,389 |
2022-02-01 | $37.34 | $37.42 | $37.21 | $37.42 | $37.10 | 734 |
2022-01-31 | $37.65 | $37.65 | $37.65 | $37.65 | $37.33 | 160 |
2022-01-28 | $37.13 | $37.41 | $37.05 | $37.41 | $37.09 | 672 |
2022-01-27 | $37.22 | $37.22 | $36.76 | $36.76 | $36.45 | 656 |
2022-01-26 | $36.80 | $36.80 | $36.80 | $36.80 | $36.48 | 73 |
2022-01-25 | $37.00 | $37.11 | $37.00 | $37.11 | $36.79 | 199 |
2022-01-24 | $36.90 | $37.48 | $36.57 | $37.35 | $37.03 | 1,402 |
2022-01-21 | $37.34 | $37.34 | $37.16 | $37.16 | $36.84 | 155 |
2022-01-20 | $37.42 | $37.42 | $37.42 | $37.42 | $37.10 | 53 |
2022-01-19 | $37.81 | $37.81 | $37.81 | $37.81 | $37.49 | 44 |
2022-01-18 | $37.87 | $37.87 | $37.87 | $37.87 | $37.55 | 160 |
2022-01-14 | $38.27 | $38.27 | $38.27 | $38.27 | $37.94 | 211 |
2022-01-13 | $38.84 | $38.85 | $38.65 | $38.65 | $38.31 | 2,026 |
2022-01-12 | $38.97 | $38.98 | $38.84 | $38.84 | $38.51 | 545 |
2022-01-11 | $38.29 | $38.83 | $38.21 | $38.83 | $38.50 | 3,503 |
2022-01-10 | $38.26 | $38.40 | $38.26 | $38.40 | $38.07 | 180 |
2022-01-07 | $38.56 | $38.56 | $38.56 | $38.56 | $38.23 | 62 |
2022-01-06 | $39.36 | $39.36 | $39.02 | $39.02 | $38.68 | 302 |
2022-01-05 | $39.91 | $39.91 | $39.30 | $39.31 | $38.97 | 373 |
2022-01-04 | $40.36 | $40.57 | $40.36 | $40.57 | $40.23 | 189 |
2022-01-03 | $42.10 | $42.10 | $41.36 | $41.45 | $41.09 | 300 |
2021-12-31 | $42.30 | $42.30 | $42.10 | $42.10 | $41.74 | 547 |
2021-12-30 | $41.31 | $42.39 | $41.31 | $42.39 | $42.03 | 281 |
2021-12-29 | $41.84 | $41.84 | $41.76 | $41.80 | $41.44 | 1,131 |
2021-12-28 | $41.90 | $42.02 | $41.67 | $41.67 | $41.31 | 403 |
2021-12-27 | $41.00 | $41.53 | $41.00 | $41.53 | $41.17 | 2,348 |
2021-12-23 | $41.00 | $41.04 | $40.86 | $40.86 | $40.51 | 1,469 |
2021-12-22 | $40.65 | $40.65 | $40.65 | $40.65 | $40.30 | 71 |
2021-12-21 | $40.51 | $40.51 | $40.32 | $40.44 | $40.09 | 1,558 |
2021-12-20 | $42.58 | $42.77 | $42.55 | $42.77 | $39.59 | 731 |
2021-12-17 | $44.19 | $44.19 | $43.39 | $43.39 | $40.17 | 772 |
2021-12-16 | $44.38 | $44.38 | $44.19 | $44.19 | $40.91 | 116 |
2021-12-15 | $43.31 | $43.94 | $43.31 | $43.94 | $40.68 | 1,184 |
2021-12-14 | $43.26 | $43.43 | $43.26 | $43.43 | $40.20 | 480 |
2021-12-13 | $44.65 | $44.65 | $43.83 | $43.83 | $40.58 | 394 |
2021-12-10 | $44.11 | $44.18 | $44.11 | $44.18 | $40.91 | 4,309 |
2021-12-09 | $43.97 | $43.97 | $43.77 | $43.77 | $40.52 | 665 |
2021-12-08 | $44.10 | $44.19 | $44.09 | $44.19 | $40.91 | 5,344 |
2021-12-07 | $44.15 | $44.15 | $44.02 | $44.02 | $40.75 | 1,174 |
2021-12-06 | $43.49 | $43.49 | $43.49 | $43.49 | $40.26 | 3 |
2021-12-03 | $43.01 | $43.01 | $42.72 | $42.88 | $39.69 | 861 |
2021-12-02 | $42.75 | $42.99 | $42.75 | $42.87 | $39.68 | 5,550 |
2021-12-01 | $41.99 | $41.99 | $41.99 | $41.99 | $38.87 | 29 |
2021-11-30 | $43.19 | $43.19 | $42.32 | $42.32 | $39.18 | 188 |
2021-11-29 | $43.56 | $43.57 | $43.49 | $43.49 | $40.27 | 456 |
2021-11-26 | $43.68 | $43.68 | $43.00 | $43.00 | $39.81 | 368 |
2021-11-24 | $44.07 | $44.08 | $44.05 | $44.05 | $40.78 | 388 |
2021-11-23 | $43.99 | $44.17 | $43.99 | $44.17 | $40.89 | 715 |
2021-11-22 | $43.93 | $43.93 | $43.93 | $43.93 | $40.67 | 102 |
2021-11-19 | $43.69 | $43.69 | $43.69 | $43.69 | $40.45 | 44 |
2021-11-18 | $43.73 | $43.78 | $43.69 | $43.78 | $40.53 | 684 |
2021-11-17 | $43.80 | $43.86 | $43.80 | $43.86 | $40.61 | 1,992 |
2021-11-16 | $44.22 | $44.22 | $44.03 | $44.03 | $40.76 | 396 |
2021-11-15 | $44.09 | $44.09 | $44.07 | $44.09 | $40.82 | 600 |
2021-11-12 | $44.11 | $44.11 | $44.11 | $44.11 | $40.84 | 231 |
2021-11-11 | $43.94 | $44.05 | $43.93 | $43.94 | $40.68 | 1,622 |
2021-11-10 | $44.32 | $44.32 | $44.12 | $44.12 | $40.85 | 589 |
2021-11-09 | $44.17 | $44.17 | $44.17 | $44.17 | $40.89 | 154 |
2021-11-08 | $44.28 | $44.28 | $44.14 | $44.14 | $40.87 | 875 |
2021-11-05 | $44.52 | $44.55 | $44.16 | $44.16 | $40.88 | 1,125 |
2021-11-04 | $44.17 | $44.19 | $43.98 | $44.08 | $40.81 | 33,326 |
2021-11-03 | $44.28 | $44.39 | $44.28 | $44.39 | $41.09 | 13,497 |
2021-11-02 | $44.09 | $44.09 | $44.09 | $44.09 | $40.82 | 45 |
2021-11-01 | $43.96 | $43.96 | $43.96 | $43.96 | $40.70 | 58 |
2021-10-29 | $43.71 | $43.75 | $43.68 | $43.75 | $40.51 | 1,417 |
2021-10-28 | $43.29 | $43.46 | $43.28 | $43.46 | $40.24 | 245 |
2021-10-27 | $43.28 | $43.33 | $43.10 | $43.10 | $39.91 | 2,824 |
2021-10-26 | $43.64 | $43.92 | $43.64 | $43.92 | $40.66 | 151 |
2021-10-25 | $43.76 | $43.76 | $43.76 | $43.76 | $40.52 | 124 |
2021-10-22 | $43.86 | $44.07 | $43.63 | $43.79 | $40.54 | 1,094 |
2021-10-21 | $44.08 | $44.09 | $43.77 | $44.06 | $40.80 | 553 |
2021-10-20 | $42.84 | $43.37 | $42.84 | $43.37 | $40.15 | 25,704 |
2021-10-19 | $42.27 | $42.99 | $42.27 | $42.99 | $39.80 | 596 |
2021-10-18 | $42.73 | $42.74 | $42.71 | $42.71 | $39.54 | 222 |
2021-10-15 | $42.62 | $42.62 | $42.62 | $42.62 | $39.46 | 65 |
2021-10-14 | $42.54 | $42.60 | $42.54 | $42.60 | $39.44 | 528 |
2021-10-13 | $41.94 | $41.94 | $41.94 | $41.94 | $38.83 | 1 |
2021-10-12 | $41.86 | $41.86 | $41.86 | $41.86 | $38.76 | 47 |
2021-10-11 | $42.23 | $42.23 | $41.99 | $41.99 | $38.88 | 172 |
2021-10-08 | $42.08 | $42.08 | $42.08 | $42.08 | $38.96 | 4 |
2021-10-07 | $41.88 | $42.33 | $41.88 | $42.08 | $38.96 | 362 |
2021-10-06 | $41.11 | $41.15 | $41.10 | $41.15 | $38.10 | 844 |
2021-10-05 | $41.16 | $41.20 | $41.16 | $41.17 | $38.11 | 356 |
2021-10-04 | $41.07 | $41.07 | $41.07 | $41.07 | $38.02 | 197 |
2021-10-01 | $41.31 | $41.35 | $41.13 | $41.14 | $38.09 | 633 |
2021-09-30 | $41.12 | $41.12 | $41.12 | $41.12 | $38.07 | 2,504 |
2021-09-29 | $41.78 | $41.98 | $41.78 | $41.81 | $38.71 | 2,504 |
2021-09-28 | $41.79 | $41.79 | $41.17 | $41.38 | $38.31 | 3,582 |
2021-09-27 | $42.25 | $42.25 | $42.03 | $42.03 | $38.91 | 2,244 |
2021-09-24 | $42.47 | $42.50 | $42.42 | $42.50 | $39.35 | 926 |
2021-09-23 | $42.64 | $42.65 | $42.62 | $42.65 | $39.49 | 2,353 |
2021-09-22 | $42.49 | $42.49 | $42.49 | $42.49 | $39.33 | 117 |
2021-09-21 | $42.20 | $42.20 | $42.20 | $42.20 | $39.07 | 433 |
2021-09-20 | $42.17 | $42.42 | $42.15 | $42.42 | $39.08 | 2,441 |
2021-09-17 | $43.09 | $43.09 | $43.09 | $43.09 | $39.70 | 69 |
2021-09-16 | $43.38 | $43.38 | $43.38 | $43.38 | $39.97 | 199 |
2021-09-15 | $43.33 | $43.58 | $43.24 | $43.57 | $40.14 | 522 |
2021-09-14 | $43.30 | $43.38 | $43.20 | $43.20 | $39.80 | 1,335 |
2021-09-13 | $43.34 | $43.58 | $43.34 | $43.58 | $40.14 | 120 |
2021-09-10 | $43.55 | $43.55 | $43.55 | $43.55 | $40.12 | 6 |
2021-09-09 | $43.96 | $44.01 | $43.82 | $43.82 | $40.37 | 743 |
2021-09-08 | $43.82 | $43.90 | $43.82 | $43.89 | $40.44 | 380 |
2021-09-07 | $44.00 | $44.00 | $43.67 | $43.67 | $40.23 | 347 |
2021-09-03 | $44.28 | $44.31 | $44.17 | $44.18 | $40.70 | 2,914 |
2021-09-02 | $44.28 | $44.28 | $44.28 | $44.28 | $40.80 | 47 |
2021-09-01 | $44.23 | $44.23 | $44.23 | $44.23 | $40.74 | 11 |
2021-08-31 | $44.30 | $44.30 | $44.30 | $44.30 | $40.82 | 73 |
2021-08-30 | $44.27 | $44.27 | $44.27 | $44.27 | $40.78 | 77 |
2021-08-27 | $44.38 | $44.38 | $44.38 | $44.38 | $40.88 | 35 |
2021-08-26 | $44.05 | $44.07 | $44.00 | $44.02 | $40.55 | 941 |
2021-08-25 | $44.17 | $44.33 | $44.17 | $44.24 | $40.76 | 4,106 |
2021-08-24 | $44.07 | $44.07 | $44.07 | $44.07 | $40.60 | 31 |
2021-08-23 | $43.54 | $43.79 | $43.54 | $43.79 | $40.35 | 714 |
2021-08-20 | $43.39 | $43.39 | $43.00 | $43.35 | $39.94 | 6,857 |
2021-08-19 | $42.85 | $42.89 | $42.81 | $42.89 | $39.51 | 401 |
2021-08-18 | $43.50 | $43.50 | $43.13 | $43.13 | $39.73 | 348 |
2021-08-17 | $43.72 | $43.72 | $43.69 | $43.69 | $40.25 | 469 |
2021-08-16 | $43.80 | $43.84 | $43.75 | $43.84 | $40.39 | 1,883 |
2021-08-13 | $43.57 | $43.67 | $43.57 | $43.67 | $40.23 | 318,139 |
2021-08-12 | $43.46 | $43.52 | $43.44 | $43.52 | $40.10 | 380 |
2021-08-11 | $43.55 | $43.57 | $43.55 | $43.57 | $40.14 | 113 |
2021-08-10 | $43.59 | $43.59 | $43.53 | $43.53 | $40.11 | 429 |
2021-08-09 | $43.56 | $43.56 | $43.56 | $43.56 | $40.13 | 1 |
2021-08-06 | $43.61 | $43.61 | $43.61 | $43.61 | $40.17 | 173 |
2021-08-05 | $43.42 | $43.42 | $43.42 | $43.42 | $40.00 | 34 |
2021-08-04 | $43.64 | $43.64 | $43.52 | $43.53 | $40.10 | 1,007 |
2021-08-03 | $43.59 | $43.66 | $43.59 | $43.66 | $40.22 | 1,106 |
2021-08-02 | $43.38 | $43.38 | $43.38 | $43.38 | $39.96 | 206 |
2021-07-30 | $43.24 | $43.24 | $43.24 | $43.24 | $39.84 | 1 |
2021-07-29 | $43.72 | $43.72 | $43.72 | $43.72 | $40.28 | 21 |
2021-07-28 | $43.20 | $43.85 | $43.20 | $43.83 | $40.38 | 576 |
2021-07-27 | $43.59 | $43.62 | $43.59 | $43.62 | $40.18 | 197 |
2021-07-26 | $43.79 | $43.92 | $43.74 | $43.91 | $40.46 | 1,725 |
2021-07-23 | $43.38 | $43.70 | $43.35 | $43.70 | $40.26 | 706 |
2021-07-22 | $43.05 | $43.17 | $43.05 | $43.17 | $39.77 | 559 |
2021-07-21 | $43.28 | $43.53 | $43.28 | $43.53 | $40.10 | 2,392 |
2021-07-20 | $43.11 | $43.11 | $42.99 | $42.99 | $39.61 | 1,749 |
2021-07-19 | $42.85 | $42.85 | $42.54 | $42.60 | $39.25 | 2,499 |
2021-07-16 | $43.35 | $43.39 | $43.26 | $43.26 | $39.86 | 517 |
2021-07-15 | $43.08 | $43.25 | $43.00 | $43.24 | $39.84 | 2,261 |
2021-07-14 | $43.45 | $43.45 | $43.20 | $43.20 | $39.80 | 1,872 |
2021-07-13 | $43.44 | $43.44 | $43.44 | $43.44 | $40.02 | 70 |
2021-07-12 | $43.67 | $43.67 | $43.67 | $43.67 | $40.24 | 39 |
2021-07-09 | $43.29 | $43.50 | $43.29 | $43.48 | $40.06 | 739 |
2021-07-08 | $42.61 | $42.78 | $42.61 | $42.78 | $39.41 | 316 |
2021-07-07 | $43.06 | $43.34 | $43.06 | $43.34 | $39.92 | 519 |
2021-07-06 | $42.99 | $43.00 | $42.99 | $43.00 | $39.62 | 283 |
2021-07-02 | $43.16 | $43.30 | $43.16 | $43.28 | $39.87 | 717 |
2021-07-01 | $43.03 | $43.13 | $43.03 | $43.13 | $39.73 | 670 |
2021-06-30 | $42.97 | $43.06 | $42.94 | $43.04 | $39.65 | 2,615 |
2021-06-29 | $42.99 | $43.03 | $42.80 | $42.80 | $39.43 | 873 |
2021-06-28 | $43.03 | $43.03 | $43.03 | $43.03 | $39.64 | 235 |
2021-06-25 | $42.86 | $43.08 | $42.86 | $43.08 | $39.69 | 595 |
2021-06-24 | $42.06 | $42.66 | $42.06 | $42.60 | $39.25 | 4,014 |
2021-06-23 | $42.71 | $42.71 | $42.55 | $42.55 | $39.20 | 1,963 |
2021-06-22 | $42.74 | $42.79 | $42.74 | $42.79 | $39.42 | 934 |
2021-06-21 | $42.73 | $42.73 | $42.73 | $42.73 | $39.30 | 145 |
2021-06-18 | $44.79 | $44.79 | $42.04 | $42.04 | $38.67 | 1,760 |
2021-06-17 | $42.73 | $42.73 | $42.62 | $42.67 | $39.25 | 497 |
2021-06-16 | $42.82 | $42.86 | $42.82 | $42.86 | $39.43 | 223 |
2021-06-15 | $43.34 | $43.34 | $43.17 | $43.20 | $39.74 | 661 |
2021-06-14 | $43.34 | $43.34 | $43.34 | $43.34 | $39.87 | 93 |
2021-06-11 | $45.08 | $45.08 | $43.31 | $43.44 | $39.96 | 2,307 |
2021-06-10 | $43.42 | $43.42 | $43.20 | $43.28 | $39.81 | 1,788 |
2021-06-09 | $45.55 | $45.55 | $42.58 | $43.31 | $39.84 | 3,388 |
2021-06-08 | $43.93 | $45.50 | $43.36 | $43.50 | $40.02 | 2,784 |
2021-06-07 | $43.43 | $43.46 | $43.41 | $43.46 | $39.98 | 1,435 |
2021-06-04 | $43.63 | $43.63 | $43.63 | $43.63 | $40.13 | 96 |
2021-06-03 | $43.55 | $43.55 | $43.45 | $43.45 | $39.97 | 407 |
2021-06-02 | $45.46 | $45.46 | $43.47 | $43.47 | $39.99 | 843 |
2021-06-01 | $45.67 | $45.67 | $43.56 | $43.56 | $40.07 | 3,578 |
2021-05-28 | $43.48 | $43.54 | $43.48 | $43.54 | $40.05 | 765 |
2021-05-27 | $43.59 | $43.60 | $43.53 | $43.53 | $40.05 | 826 |
2021-05-26 | $43.33 | $43.37 | $43.33 | $43.36 | $39.89 | 709 |
2021-05-25 | $43.89 | $44.13 | $43.35 | $43.41 | $39.93 | 4,655 |
2021-05-24 | $45.39 | $45.39 | $43.35 | $43.35 | $39.87 | 5,917 |
2021-05-21 | $43.46 | $43.46 | $43.09 | $43.09 | $39.64 | 1,371 |
2021-05-20 | $45.10 | $45.10 | $42.63 | $43.02 | $39.57 | 1,936 |
2021-05-19 | $42.09 | $43.06 | $42.01 | $42.40 | $39.01 | 11,245 |
2021-05-18 | $42.66 | $42.75 | $42.61 | $42.61 | $39.19 | 1,401 |
2021-05-17 | $43.17 | $43.96 | $42.54 | $42.66 | $39.24 | 91,211 |
2021-05-14 | $42.78 | $42.88 | $42.73 | $42.79 | $39.36 | 57,187 |
2021-05-13 | $44.09 | $44.09 | $42.20 | $42.35 | $38.96 | 1,024 |
2021-05-12 | $44.92 | $44.92 | $41.84 | $41.85 | $38.49 | 5,831 |
2021-05-11 | $42.76 | $42.79 | $42.72 | $42.75 | $39.33 | 174,164 |
2021-05-10 | $43.60 | $43.60 | $43.31 | $43.31 | $39.84 | 1,273 |
2021-05-07 | $43.31 | $43.39 | $43.31 | $43.39 | $39.91 | 932 |
2021-05-06 | $43.10 | $43.10 | $42.67 | $42.87 | $39.44 | 2,271 |
2021-05-05 | $42.64 | $42.69 | $42.52 | $42.56 | $39.15 | 800 |
2021-05-04 | $45.14 | $45.14 | $42.68 | $42.82 | $39.39 | 1,263 |
2021-05-03 | $44.67 | $44.67 | $42.65 | $42.77 | $39.34 | 331 |
2021-04-30 | $42.92 | $44.47 | $42.27 | $42.35 | $38.95 | 4,204 |
2021-04-29 | $42.33 | $42.48 | $42.33 | $42.48 | $39.07 | 1,058 |
2021-04-28 | $41.92 | $41.92 | $41.92 | $41.92 | $38.56 | 152 |
2021-04-27 | $42.04 | $42.04 | $42.03 | $42.03 | $38.66 | 145 |
2021-04-26 | $42.10 | $42.10 | $41.92 | $41.92 | $38.56 | 1,474 |
2021-04-23 | $41.99 | $41.99 | $41.99 | $41.99 | $38.62 | 93 |
2021-04-22 | $42.10 | $42.10 | $41.47 | $41.47 | $38.15 | 1,493 |
2021-04-21 | $42.04 | $42.04 | $42.04 | $42.04 | $38.67 | 12 |
2021-04-20 | $41.19 | $41.33 | $41.16 | $41.33 | $38.01 | 146,119 |
2021-04-19 | $41.43 | $41.43 | $41.43 | $41.43 | $38.11 | 187 |
2021-04-16 | $41.74 | $41.75 | $41.73 | $41.73 | $38.39 | 454 |
2021-04-15 | $41.53 | $41.62 | $41.53 | $41.62 | $38.28 | 163 |
2021-04-14 | $41.18 | $41.25 | $41.18 | $41.21 | $37.91 | 1,174 |
2021-04-13 | $41.12 | $41.20 | $41.12 | $41.19 | $37.89 | 461 |
2021-04-12 | $41.20 | $41.20 | $41.10 | $41.13 | $37.84 | 475 |
2021-04-09 | $41.08 | $41.08 | $41.08 | $41.08 | $37.79 | 64 |
2021-04-08 | $40.87 | $40.87 | $40.87 | $40.87 | $37.59 | 128 |
2021-04-07 | $40.77 | $40.84 | $40.77 | $40.84 | $37.56 | 1,952 |
2021-04-06 | $41.05 | $41.05 | $41.05 | $41.05 | $37.76 | 42 |
2021-04-05 | $41.39 | $42.72 | $40.68 | $40.89 | $37.61 | 4,733 |
2021-04-01 | $40.52 | $40.56 | $40.52 | $40.55 | $37.30 | 2,223 |
2021-03-31 | $40.30 | $40.42 | $40.23 | $40.26 | $37.03 | 5,236 |
2021-03-30 | $39.98 | $39.98 | $39.95 | $39.95 | $36.74 | 206 |
2021-03-29 | $42.30 | $42.30 | $40.13 | $40.13 | $36.91 | 1,015 |
2021-03-26 | $40.30 | $40.30 | $40.30 | $40.30 | $37.07 | 4 |
2021-03-25 | $39.09 | $39.67 | $39.09 | $39.66 | $36.48 | 324 |
2021-03-24 | $39.60 | $39.60 | $39.32 | $39.34 | $36.18 | 5,243 |
2021-03-23 | $42.11 | $42.11 | $39.29 | $39.29 | $36.14 | 264 |
2021-03-22 | $39.60 | $39.76 | $39.60 | $39.72 | $36.34 | 359 |
2021-03-19 | $39.20 | $39.32 | $39.20 | $39.30 | $35.95 | 426 |
2021-03-18 | $39.45 | $39.45 | $39.45 | $39.45 | $36.09 | 90 |
2021-03-17 | $40.06 | $40.06 | $40.06 | $40.06 | $36.65 | 2 |
2021-03-16 | $39.78 | $39.78 | $39.78 | $39.78 | $36.39 | 72 |
2021-03-15 | $39.77 | $40.14 | $39.77 | $40.14 | $36.72 | 527 |
2021-03-12 | $39.64 | $39.85 | $39.64 | $39.83 | $36.44 | 203 |
2021-03-11 | $41.31 | $41.31 | $39.74 | $39.74 | $36.35 | 751 |
2021-03-10 | $39.46 | $39.47 | $39.45 | $39.45 | $36.09 | 364 |
2021-03-09 | $39.23 | $39.23 | $39.00 | $39.00 | $35.67 | 132 |
2021-03-08 | $38.82 | $38.93 | $38.82 | $38.91 | $35.60 | 301 |
2021-03-05 | $38.18 | $38.51 | $38.18 | $38.51 | $35.23 | 269 |
2021-03-04 | $37.71 | $37.71 | $37.71 | $37.71 | $34.49 | 16 |
2021-03-03 | $38.40 | $38.43 | $38.24 | $38.25 | $34.99 | 2,412 |
2021-03-02 | $38.63 | $38.63 | $38.63 | $38.63 | $35.34 | 44 |
2021-03-01 | $38.60 | $38.60 | $38.60 | $38.60 | $35.32 | 49 |
2021-02-26 | $38.13 | $38.13 | $38.13 | $38.13 | $34.88 | 70 |
2021-02-25 | $38.66 | $38.66 | $38.49 | $38.49 | $35.21 | 151 |
2021-02-24 | $39.31 | $39.31 | $39.04 | $39.13 | $35.80 | 672 |
2021-02-23 | $39.08 | $39.09 | $39.08 | $39.09 | $35.76 | 387 |
2021-02-22 | $38.90 | $39.10 | $38.90 | $39.10 | $35.76 | 7,600 |
2021-02-19 | $39.22 | $39.22 | $38.89 | $38.92 | $35.60 | 225 |
2021-02-18 | $39.13 | $39.13 | $39.13 | $39.13 | $35.80 | 11 |
2021-02-17 | $39.05 | $39.05 | $39.05 | $39.05 | $35.72 | 79 |
2021-02-16 | $39.08 | $39.08 | $39.08 | $39.08 | $35.75 | 158 |
2021-02-12 | $39.14 | $39.27 | $39.13 | $39.27 | $35.92 | 858 |
2021-02-11 | $39.02 | $39.02 | $38.90 | $38.90 | $35.58 | 136 |
2021-02-10 | $41.18 | $41.18 | $39.19 | $39.24 | $35.90 | 405 |
2021-02-09 | $39.27 | $39.28 | $39.19 | $39.19 | $35.85 | 314 |
2021-02-08 | $39.15 | $39.15 | $39.15 | $39.15 | $35.81 | 119 |
2021-02-05 | $38.92 | $39.14 | $38.92 | $39.14 | $35.80 | 564 |
2021-02-04 | $38.59 | $38.59 | $38.59 | $38.59 | $35.30 | 189 |
2021-02-03 | $40.69 | $40.69 | $38.51 | $38.51 | $35.23 | 260 |
2021-02-02 | $38.78 | $38.78 | $38.76 | $38.76 | $35.46 | 361 |
2021-02-01 | $39.50 | $39.50 | $37.69 | $37.69 | $34.48 | 775 |
2021-01-29 | $37.35 | $37.64 | $37.35 | $37.64 | $34.43 | 686 |
2021-01-28 | $38.30 | $38.35 | $38.11 | $38.11 | $34.86 | 887 |
2021-01-27 | $37.38 | $37.38 | $37.38 | $37.38 | $34.19 | 15 |
2021-01-26 | $38.52 | $38.52 | $38.40 | $38.40 | $35.13 | 751 |
2021-01-25 | $37.48 | $38.44 | $37.48 | $38.24 | $34.98 | 579 |
2021-01-22 | $38.74 | $38.74 | $38.74 | $38.74 | $35.44 | 33 |
2021-01-21 | $39.05 | $39.06 | $38.96 | $38.96 | $35.64 | 354 |
2021-01-20 | $40.34 | $40.34 | $38.84 | $39.26 | $35.92 | 613 |
2021-01-19 | $38.43 | $38.43 | $38.43 | $38.43 | $35.16 | 134 |
2021-01-15 | $38.07 | $38.22 | $38.07 | $38.20 | $34.94 | 212 |
2021-01-14 | $38.27 | $38.32 | $38.11 | $38.11 | $34.86 | 1,432 |
2021-01-13 | $38.49 | $38.49 | $38.44 | $38.44 | $35.16 | 101 |
2021-01-12 | $38.89 | $38.89 | $38.89 | $38.89 | $35.58 | 104 |
2021-01-11 | $38.66 | $38.66 | $38.66 | $38.66 | $35.37 | 9 |
2021-01-08 | $38.69 | $38.75 | $38.69 | $38.75 | $35.45 | 14,377 |
2021-01-07 | $38.86 | $38.86 | $38.86 | $38.86 | $35.55 | 251 |
2021-01-06 | $38.19 | $38.36 | $38.19 | $38.36 | $35.09 | 251 |
2021-01-05 | $36.94 | $37.17 | $36.94 | $37.17 | $34.01 | 1,075 |
2021-01-04 | $36.79 | $36.79 | $36.79 | $36.79 | $33.66 | 67 |
2020-12-31 | $36.91 | $37.10 | $36.48 | $37.10 | $33.94 | 2,407 |
2020-12-30 | $37.17 | $37.19 | $37.17 | $37.17 | $34.00 | 259 |
2020-12-29 | $36.76 | $36.90 | $36.69 | $36.78 | $33.65 | 353 |
2020-12-28 | $37.70 | $37.70 | $37.70 | $37.70 | $33.55 | 21 |
2020-12-24 | $37.52 | $37.52 | $37.52 | $37.52 | $33.39 | 6 |
2020-12-23 | $37.80 | $37.80 | $37.80 | $37.80 | $33.64 | 178 |
2020-12-22 | $37.45 | $37.67 | $37.45 | $37.67 | $33.52 | 2,077 |
2020-12-21 | $37.50 | $37.50 | $37.45 | $37.45 | $33.32 | 320 |
2020-12-18 | $37.75 | $37.75 | $37.75 | $37.75 | $33.60 | 35 |
2020-12-17 | $37.74 | $37.95 | $37.74 | $37.95 | $33.77 | 381 |
2020-12-16 | $37.45 | $37.45 | $37.45 | $37.45 | $33.32 | 160 |
2020-12-15 | $37.41 | $37.42 | $37.41 | $37.42 | $33.30 | 160 |
2020-12-14 | $37.08 | $37.08 | $37.08 | $37.08 | $33.00 | 0 |
2020-12-11 | $36.76 | $36.76 | $36.76 | $36.76 | $32.71 | 0 |
2020-12-10 | $36.74 | $36.74 | $36.74 | $36.74 | $32.69 | 1 |
2020-12-09 | $36.98 | $36.98 | $36.92 | $36.92 | $32.85 | 605 |
2020-12-08 | $36.84 | $36.84 | $36.84 | $36.84 | $32.78 | 1 |
2020-12-07 | $36.74 | $36.74 | $36.74 | $36.74 | $32.70 | 8 |
2020-12-04 | $37.13 | $37.13 | $37.11 | $37.11 | $33.03 | 154 |
2020-12-03 | $36.62 | $36.74 | $36.61 | $36.74 | $32.70 | 1,134 |
2020-12-02 | $36.50 | $36.51 | $36.38 | $36.48 | $32.47 | 515 |
2020-12-01 | $36.66 | $36.70 | $36.63 | $36.66 | $32.62 | 790 |
2020-11-30 | $36.24 | $36.24 | $36.24 | $36.24 | $32.25 | 3 |
2020-11-27 | $36.28 | $36.28 | $36.28 | $36.28 | $32.29 | 3 |
2020-11-25 | $38.12 | $38.12 | $36.13 | $36.16 | $32.18 | 450 |
2020-11-24 | $36.31 | $36.31 | $36.31 | $36.31 | $32.32 | 0 |
2020-11-23 | $35.79 | $35.79 | $35.79 | $35.79 | $31.85 | 0 |
2020-11-20 | $35.58 | $35.58 | $35.58 | $35.58 | $31.66 | 2 |
2020-11-19 | $35.69 | $35.69 | $35.69 | $35.69 | $31.76 | 2 |
2020-11-18 | $35.81 | $35.81 | $35.81 | $35.81 | $31.86 | 2 |
2020-11-17 | $36.02 | $36.02 | $36.02 | $36.02 | $32.06 | 45 |
2020-11-16 | $36.38 | $36.38 | $36.38 | $36.38 | $32.37 | 45 |
2020-11-13 | $35.83 | $36.20 | $35.83 | $36.20 | $32.21 | 696 |
2020-11-12 | $35.43 | $35.43 | $35.43 | $35.43 | $31.53 | 1 |
2020-11-11 | $35.81 | $35.81 | $35.81 | $35.81 | $31.86 | 1 |
2020-11-10 | $35.22 | $35.24 | $35.22 | $35.24 | $31.36 | 167 |
2020-11-09 | $35.19 | $35.19 | $35.19 | $35.19 | $31.32 | 47 |
2020-11-06 | $35.33 | $35.33 | $35.08 | $35.08 | $31.21 | 100 |
2020-11-05 | $35.21 | $35.21 | $35.21 | $35.21 | $31.33 | 1 |
2020-11-04 | $34.96 | $34.96 | $34.96 | $34.96 | $31.11 | 1 |
2020-11-03 | $34.74 | $34.74 | $34.74 | $34.74 | $30.92 | 2 |
2020-11-02 | $29.93 | $34.14 | $29.93 | $34.14 | $30.38 | 622 |
2020-10-30 | $33.26 | $33.26 | $33.26 | $33.26 | $29.60 | 2 |
2020-10-29 | $33.85 | $33.85 | $33.85 | $33.85 | $30.13 | 24 |
2020-10-28 | $33.17 | $33.17 | $33.17 | $33.17 | $29.51 | 50 |
2020-10-27 | $34.42 | $34.42 | $34.42 | $34.42 | $30.63 | 50 |
2020-10-26 | $34.72 | $34.72 | $34.72 | $34.72 | $30.90 | 8 |
2020-10-23 | $35.16 | $35.16 | $35.16 | $35.16 | $31.29 | 3 |
2020-10-22 | $35.00 | $35.00 | $35.00 | $35.00 | $31.15 | 3 |
2020-10-21 | $34.89 | $34.89 | $34.89 | $34.89 | $31.05 | 65 |
2020-10-20 | $36.10 | $36.10 | $35.10 | $35.10 | $31.23 | 802 |
2020-10-19 | $34.86 | $34.86 | $34.86 | $34.86 | $31.02 | 1 |
2020-10-16 | $35.46 | $35.46 | $35.46 | $35.46 | $31.56 | 51 |
2020-10-15 | $35.21 | $35.40 | $35.21 | $35.40 | $31.50 | 100 |
2020-10-14 | $35.33 | $35.33 | $35.33 | $35.33 | $31.44 | 1,287 |
2020-10-13 | $35.53 | $35.55 | $35.53 | $35.55 | $31.64 | 1,287 |
2020-10-12 | $35.31 | $35.55 | $35.31 | $35.50 | $31.60 | 88,169 |
2020-10-09 | $35.18 | $35.18 | $35.18 | $35.18 | $31.30 | 70 |
2020-10-08 | $34.78 | $34.78 | $34.78 | $34.78 | $30.95 | 1 |
2020-10-07 | $34.56 | $34.56 | $34.56 | $34.56 | $30.75 | 16 |
2020-10-06 | $33.90 | $33.90 | $33.90 | $33.90 | $30.17 | 16 |
2020-10-05 | $34.08 | $34.15 | $34.08 | $34.15 | $30.39 | 258 |
2020-10-02 | $33.65 | $33.65 | $33.65 | $33.65 | $29.95 | 16 |
2020-10-01 | $33.41 | $33.41 | $33.41 | $33.41 | $29.73 | 13 |
2020-09-30 | $33.60 | $33.60 | $33.60 | $33.60 | $29.90 | 352 |
2020-09-29 | $33.45 | $33.45 | $33.29 | $33.29 | $29.62 | 352 |
2020-09-28 | $33.42 | $33.42 | $33.42 | $33.42 | $29.74 | 101 |
2020-09-25 | $31.42 | $31.42 | $31.40 | $31.40 | $27.94 | 209 |
2020-09-24 | $31.49 | $32.69 | $31.49 | $32.50 | $28.92 | 848 |
2020-09-23 | $32.47 | $32.47 | $32.47 | $32.47 | $28.90 | 2 |
2020-09-22 | $33.09 | $33.09 | $33.09 | $33.09 | $29.45 | 0 |
2020-09-21 | $33.12 | $33.12 | $33.12 | $33.12 | $29.40 | 0 |
2020-09-18 | $33.94 | $33.94 | $33.94 | $33.94 | $30.13 | 4 |
2020-09-17 | $34.44 | $34.44 | $34.44 | $34.44 | $30.57 | 4 |
2020-09-16 | $34.71 | $34.71 | $34.71 | $34.71 | $30.81 | 8 |
2020-09-15 | $34.77 | $34.77 | $34.61 | $34.61 | $30.72 | 432 |
2020-09-14 | $34.63 | $34.68 | $34.63 | $34.68 | $30.79 | 306 |
2020-09-11 | $33.04 | $34.28 | $33.04 | $34.26 | $30.41 | 319 |
2020-09-10 | $34.30 | $34.30 | $34.30 | $34.30 | $30.45 | 5 |
2020-09-09 | $35.02 | $35.02 | $34.89 | $34.89 | $30.97 | 200 |
2020-09-08 | $34.27 | $34.27 | $34.27 | $34.27 | $30.42 | 6 |
2020-09-04 | $35.24 | $35.24 | $35.04 | $35.04 | $31.10 | 102 |
2020-09-03 | $35.20 | $35.20 | $35.20 | $35.20 | $31.25 | 141 |
2020-09-02 | $36.18 | $36.18 | $36.18 | $36.18 | $32.11 | 5 |
2020-09-01 | $35.37 | $35.37 | $35.37 | $35.37 | $31.39 | 14 |
2020-08-31 | $35.50 | $35.50 | $35.50 | $35.50 | $31.52 | 5 |
2020-08-28 | $35.38 | $35.38 | $35.38 | $35.38 | $31.40 | 2 |
2020-08-27 | $35.20 | $35.20 | $35.20 | $35.20 | $31.25 | 1 |
2020-08-26 | $35.26 | $35.26 | $35.26 | $35.26 | $31.30 | 5 |
2020-08-25 | $35.20 | $35.20 | $35.20 | $35.20 | $31.24 | 20 |
2020-08-24 | $35.18 | $35.25 | $33.76 | $35.25 | $31.29 | 88,977 |
2020-08-21 | $34.51 | $34.67 | $34.50 | $34.67 | $30.77 | 275 |
2020-08-20 | $34.68 | $34.68 | $34.68 | $34.68 | $30.78 | 1 |
2020-08-19 | $35.23 | $35.23 | $34.90 | $34.90 | $30.98 | 158 |
2020-08-18 | $34.82 | $34.94 | $34.82 | $34.94 | $31.01 | 688 |
2020-08-17 | $34.84 | $34.84 | $34.81 | $34.81 | $30.90 | 527 |
2020-08-14 | $34.47 | $34.47 | $34.47 | $34.47 | $30.60 | 6 |
2020-08-13 | $34.73 | $34.73 | $34.60 | $34.60 | $30.71 | 792 |
2020-08-12 | $34.40 | $34.40 | $34.40 | $34.40 | $30.53 | 1 |
2020-08-11 | $34.41 | $34.41 | $34.41 | $34.41 | $30.54 | 101 |
2020-08-10 | $34.29 | $34.29 | $34.29 | $34.29 | $30.44 | 18 |
2020-08-07 | $33.62 | $33.62 | $33.62 | $33.62 | $29.84 | 220 |
2020-08-06 | $33.00 | $33.14 | $33.00 | $33.14 | $29.42 | 220 |
2020-08-05 | $32.95 | $32.95 | $32.95 | $32.95 | $29.25 | 75 |
2020-08-04 | $32.32 | $32.60 | $31.59 | $32.55 | $28.89 | 4,053 |
2020-08-03 | $32.22 | $32.22 | $31.00 | $32.16 | $28.55 | 5,661 |
2020-07-31 | $31.85 | $31.85 | $31.85 | $31.85 | $28.27 | 15 |
2020-07-30 | $32.08 | $32.13 | $32.08 | $32.13 | $28.52 | 600 |
2020-07-29 | $32.25 | $32.45 | $32.25 | $32.45 | $28.80 | 1,227 |
2020-07-28 | $32.25 | $32.25 | $32.25 | $32.25 | $28.63 | 4 |
2020-07-27 | $32.37 | $32.37 | $32.37 | $32.37 | $28.73 | 1 |
2020-07-24 | $32.04 | $32.04 | $32.04 | $32.04 | $28.44 | 5 |
2020-07-23 | $31.55 | $32.29 | $31.46 | $32.13 | $28.52 | 11,597 |
2020-07-22 | $32.19 | $32.40 | $30.97 | $31.80 | $28.23 | 20,062 |
2020-07-21 | $31.89 | $31.90 | $31.81 | $31.90 | $28.32 | 312 |
2020-07-20 | $31.98 | $31.98 | $31.98 | $31.98 | $28.39 | 100 |
2020-07-17 | $32.10 | $32.10 | $32.10 | $32.10 | $28.49 | 100 |
2020-07-16 | $31.67 | $31.93 | $31.67 | $31.93 | $28.34 | 470 |
2020-07-15 | $31.91 | $31.97 | $31.59 | $31.97 | $28.38 | 850 |
2020-07-14 | $31.16 | $31.79 | $31.16 | $31.79 | $28.22 | 401 |
2020-07-13 | $31.07 | $31.07 | $31.07 | $31.07 | $27.58 | 157 |
2020-07-10 | $31.09 | $31.09 | $31.09 | $31.09 | $27.60 | 11 |
2020-07-09 | $30.41 | $30.71 | $30.26 | $30.71 | $27.26 | 1,172 |
2020-07-08 | $31.10 | $31.10 | $31.10 | $31.10 | $27.60 | 36 |
2020-07-07 | $31.04 | $31.04 | $31.04 | $31.04 | $27.55 | 0 |
2020-07-06 | $31.13 | $31.13 | $31.13 | $31.13 | $27.63 | 5 |
2020-07-02 | $31.06 | $31.06 | $31.06 | $31.06 | $27.57 | 236 |
2020-07-01 | $31.18 | $31.18 | $31.00 | $31.00 | $27.51 | 184 |
2020-06-30 | $31.35 | $31.35 | $31.19 | $31.19 | $27.69 | 154 |
2020-06-29 | $30.58 | $30.58 | $30.58 | $30.58 | $27.15 | 2 |
2020-06-26 | $30.21 | $30.21 | $30.21 | $30.21 | $26.81 | 7 |
2020-06-25 | $30.45 | $30.45 | $30.45 | $30.45 | $27.03 | 3 |
2020-06-24 | $30.96 | $31.57 | $30.24 | $30.41 | $26.99 | 3,035 |
2020-06-23 | $31.18 | $31.18 | $31.04 | $31.04 | $27.55 | 166 |
2020-06-22 | $31.15 | $31.15 | $31.14 | $31.14 | $27.59 | 400 |
2020-06-19 | $31.13 | $31.13 | $31.13 | $31.13 | $27.59 | 50 |
2020-06-18 | $31.33 | $31.33 | $31.33 | $31.33 | $27.76 | 156 |
2020-06-17 | $31.39 | $31.39 | $31.39 | $31.39 | $27.82 | 51 |
2020-06-16 | $31.64 | $31.70 | $31.55 | $31.55 | $27.96 | 243 |
2020-06-15 | $30.18 | $31.34 | $30.18 | $30.91 | $27.39 | 492 |
2020-06-12 | $29.92 | $30.43 | $29.92 | $30.43 | $26.96 | 204 |
2020-06-11 | $31.09 | $31.09 | $30.29 | $30.29 | $26.84 | 376 |
2020-06-10 | $32.06 | $32.06 | $31.94 | $31.94 | $28.30 | 487 |
2020-06-09 | $32.66 | $32.66 | $32.66 | $32.66 | $28.94 | 2 |
2020-06-08 | $33.27 | $33.51 | $33.27 | $33.51 | $29.69 | 302 |
2020-06-05 | $32.93 | $32.93 | $32.93 | $32.93 | $29.18 | 1 |
2020-06-04 | $31.57 | $31.57 | $31.57 | $31.57 | $27.97 | 79 |
2020-06-03 | $31.37 | $31.37 | $31.37 | $31.37 | $27.79 | 12 |
2020-06-02 | $30.77 | $30.77 | $30.77 | $30.77 | $27.27 | 0 |
2020-06-01 | $30.60 | $30.60 | $30.60 | $30.60 | $27.11 | 0 |
2020-05-29 | $29.78 | $30.30 | $29.71 | $30.30 | $26.85 | 3,410 |
2020-05-28 | $30.32 | $30.32 | $30.16 | $30.16 | $26.73 | 200 |
2020-05-27 | $29.81 | $30.20 | $29.80 | $30.20 | $26.76 | 455 |
2020-05-26 | $29.64 | $29.64 | $29.64 | $29.64 | $26.27 | 5 |
2020-05-22 | $29.56 | $29.56 | $29.56 | $29.56 | $26.19 | 12 |
2020-05-21 | $29.15 | $29.15 | $29.15 | $29.15 | $25.83 | 180 |
2020-05-20 | $29.47 | $29.47 | $29.47 | $29.47 | $26.12 | 3 |
2020-05-19 | $29.14 | $29.14 | $29.14 | $29.14 | $25.83 | 102 |
2020-05-18 | $29.52 | $29.52 | $29.52 | $29.52 | $26.16 | 1 |
2020-05-15 | $28.09 | $28.28 | $28.09 | $28.28 | $25.06 | 100 |
2020-05-14 | $28.17 | $28.17 | $28.17 | $28.17 | $24.96 | 0 |
2020-05-13 | $28.12 | $28.15 | $27.84 | $27.84 | $24.67 | 1,151 |
2020-05-12 | $27.84 | $28.43 | $27.84 | $28.43 | $25.19 | 215 |
2020-05-11 | $28.96 | $28.96 | $28.96 | $28.96 | $25.66 | 0 |
2020-05-08 | $28.81 | $29.01 | $28.80 | $29.01 | $25.70 | 303 |
2020-05-07 | $28.56 | $28.88 | $28.43 | $28.43 | $25.19 | 4,479 |
2020-05-06 | $28.52 | $28.79 | $28.28 | $28.28 | $25.06 | 1,501 |
2020-05-05 | $28.18 | $28.18 | $28.18 | $28.18 | $24.97 | 1 |
2020-05-04 | $28.15 | $28.15 | $28.15 | $28.15 | $24.95 | 2 |
2020-05-01 | $28.72 | $28.72 | $28.72 | $28.72 | $25.45 | 88 |
2020-04-30 | $29.00 | $29.00 | $29.00 | $29.00 | $25.70 | 176 |
2020-04-29 | $28.91 | $29.03 | $28.80 | $29.00 | $25.70 | 2,018 |
2020-04-28 | $28.50 | $28.50 | $27.54 | $27.54 | $24.40 | 1,218 |
2020-04-27 | $28.04 | $28.10 | $27.25 | $27.56 | $24.42 | 3,287 |
2020-04-24 | $27.13 | $27.13 | $27.08 | $27.08 | $24.00 | 207 |
2020-04-23 | $27.47 | $27.57 | $26.64 | $26.95 | $23.88 | 2,313 |
2020-04-22 | $27.45 | $27.45 | $27.32 | $27.45 | $24.33 | 2,273 |
2020-04-21 | $27.69 | $27.69 | $27.69 | $27.69 | $24.54 | 15 |
2020-04-20 | $27.71 | $27.85 | $27.68 | $27.69 | $24.54 | 853 |
2020-04-17 | $28.11 | $28.27 | $27.99 | $28.27 | $25.05 | 446 |
2020-04-16 | $27.11 | $27.11 | $27.11 | $27.11 | $24.02 | 1 |
2020-04-15 | $28.48 | $28.48 | $28.48 | $28.48 | $25.24 | 1 |
2020-04-14 | $28.60 | $28.76 | $28.43 | $28.48 | $25.24 | 2,637 |
2020-04-13 | $28.10 | $28.34 | $28.05 | $28.18 | $24.97 | 2,111 |
2020-04-09 | $29.19 | $29.40 | $28.81 | $28.81 | $25.53 | 1,041 |
2020-04-08 | $25.75 | $25.75 | $25.75 | $25.75 | $22.82 | 13 |
2020-04-07 | $26.87 | $27.44 | $25.75 | $25.75 | $22.82 | 5,026 |
2020-04-06 | $23.54 | $24.68 | $23.50 | $24.68 | $21.87 | 2,574 |
2020-04-03 | $22.48 | $22.48 | $22.48 | $22.48 | $19.92 | 35 |
2020-04-02 | $22.48 | $22.48 | $22.48 | $22.48 | $19.92 | 251 |
2020-04-01 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 5 |
2020-03-31 | $23.87 | $24.00 | $23.65 | $23.65 | $20.96 | 1,443 |
2020-03-30 | $23.90 | $23.90 | $23.90 | $23.90 | $21.18 | 26 |
2020-03-27 | $23.05 | $23.05 | $23.05 | $23.05 | $20.42 | 49 |
2020-03-26 | $22.96 | $23.24 | $22.96 | $23.24 | $20.59 | 623 |
2020-03-25 | $22.93 | $23.25 | $21.32 | $22.27 | $19.74 | 4,320 |
2020-03-24 | $20.30 | $20.86 | $20.13 | $20.86 | $18.48 | 6,125 |
2020-03-23 | $19.43 | $19.43 | $19.43 | $19.43 | $17.14 | 3 |
2020-03-20 | $20.52 | $20.80 | $19.60 | $20.07 | $17.71 | 4,100 |
2020-03-19 | $19.70 | $21.18 | $19.70 | $20.86 | $18.40 | 8,751 |
2020-03-18 | $18.79 | $19.67 | $17.28 | $19.51 | $17.21 | 13,196 |
2020-03-17 | $21.02 | $21.89 | $19.25 | $21.79 | $19.23 | 137,200 |
2020-03-16 | $22.07 | $22.07 | $21.32 | $21.32 | $18.80 | 19,150 |
2020-03-13 | $22.63 | $23.87 | $22.51 | $23.87 | $21.06 | 2,969 |
2020-03-12 | $22.79 | $22.79 | $22.22 | $22.29 | $19.66 | 491 |
2020-03-11 | $24.42 | $24.47 | $24.42 | $24.47 | $21.59 | 166 |
2020-03-10 | $24.76 | $25.90 | $23.63 | $25.90 | $22.84 | 4,498 |
2020-03-09 | $25.09 | $25.09 | $24.58 | $24.58 | $21.68 | 394 |
2020-03-06 | $26.50 | $27.29 | $26.50 | $27.29 | $24.07 | 308 |
2020-03-05 | $28.10 | $28.10 | $27.85 | $27.85 | $24.57 | 257 |
2020-03-04 | $28.67 | $29.48 | $28.67 | $29.48 | $26.00 | 393 |
2020-03-03 | $29.15 | $29.15 | $28.30 | $28.30 | $24.97 | 237 |
2020-03-02 | $27.77 | $28.92 | $27.77 | $28.92 | $25.51 | 2,662 |
2020-02-28 | $27.36 | $27.50 | $26.95 | $27.20 | $23.99 | 58,258 |
2020-02-27 | $28.90 | $29.24 | $28.35 | $28.35 | $25.01 | 407 |
2020-02-26 | $29.71 | $29.97 | $29.36 | $29.36 | $25.90 | 1,428 |
2020-02-25 | $30.22 | $30.22 | $29.79 | $29.81 | $26.29 | 541 |
2020-02-24 | $30.99 | $30.99 | $30.68 | $30.84 | $27.20 | 2,261 |
2020-02-21 | $31.81 | $31.82 | $31.81 | $31.82 | $28.07 | 141 |
2020-02-20 | $32.07 | $32.07 | $32.07 | $32.07 | $28.29 | 265 |
2020-02-19 | $32.02 | $32.03 | $32.01 | $32.03 | $28.26 | 1,172 |
2020-02-18 | $32.05 | $32.05 | $32.00 | $32.02 | $28.24 | 983 |
2020-02-14 | $32.00 | $32.00 | $32.00 | $32.00 | $28.23 | 67 |
2020-02-13 | $31.85 | $31.85 | $31.80 | $31.80 | $28.05 | 384 |
2020-02-12 | $31.67 | $31.67 | $31.61 | $31.66 | $27.93 | 2,689 |
2020-02-11 | $30.50 | $31.43 | $30.50 | $31.43 | $27.73 | 1,010 |
2020-02-10 | $31.26 | $31.29 | $31.26 | $31.29 | $27.60 | 290 |
2020-02-07 | $31.16 | $31.18 | $31.16 | $31.18 | $27.51 | 279 |
2020-02-06 | $31.32 | $31.41 | $31.32 | $31.40 | $27.69 | 885 |
2020-02-05 | $31.23 | $31.43 | $31.23 | $31.38 | $27.68 | 1,860 |
2020-02-04 | $31.14 | $31.16 | $31.11 | $31.11 | $27.44 | 743 |
2020-02-03 | $30.90 | $30.90 | $30.70 | $30.70 | $27.08 | 441 |
2020-01-31 | $30.76 | $30.76 | $30.75 | $30.75 | $27.13 | 310 |
2020-01-30 | $31.23 | $31.23 | $31.23 | $31.23 | $27.55 | 125 |
2020-01-29 | $31.43 | $31.47 | $31.18 | $31.18 | $27.50 | 4,304 |
2020-01-28 | $31.25 | $31.35 | $31.25 | $31.35 | $27.66 | 137 |
2020-01-27 | $31.06 | $31.13 | $31.06 | $31.10 | $27.44 | 3,982 |
2020-01-24 | $31.76 | $31.76 | $31.58 | $31.63 | $27.90 | 1,773 |
2020-01-23 | $31.87 | $32.10 | $31.83 | $32.10 | $28.32 | 1,436 |
2020-01-22 | $32.17 | $32.23 | $32.06 | $32.08 | $28.30 | 6,073 |
2020-01-21 | $32.13 | $32.15 | $32.13 | $32.15 | $28.36 | 3,981 |
2020-01-17 | $32.25 | $32.29 | $32.25 | $32.29 | $28.48 | 2,282 |
2020-01-16 | $32.15 | $32.21 | $32.07 | $32.18 | $28.39 | 2,147 |
2020-01-15 | $32.03 | $32.03 | $32.02 | $32.02 | $28.24 | 786 |
2020-01-14 | $31.57 | $31.92 | $31.57 | $31.92 | $28.15 | 649 |
2020-01-13 | $31.38 | $31.57 | $31.38 | $31.57 | $27.85 | 1,064 |
2020-01-10 | $31.59 | $31.59 | $31.42 | $31.42 | $27.71 | 4,046 |
2020-01-09 | $31.45 | $31.68 | $31.44 | $31.58 | $27.86 | 29,959 |
2020-01-08 | $31.44 | $31.60 | $31.44 | $31.48 | $27.77 | 70,961 |
2020-01-07 | $31.41 | $31.41 | $31.41 | $31.41 | $27.71 | 5 |
2020-01-06 | $31.18 | $31.39 | $31.18 | $31.35 | $27.66 | 17,897 |
2020-01-03 | $31.47 | $31.47 | $31.46 | $31.46 | $27.75 | 509 |
2020-01-02 | $31.55 | $31.64 | $31.47 | $31.63 | $27.90 | 2,824 |
2019-12-31 | $31.55 | $31.55 | $31.45 | $31.45 | $27.74 | 387 |
2019-12-30 | $31.58 | $31.62 | $31.58 | $31.58 | $27.86 | 4,611 |
2019-12-27 | $32.16 | $32.16 | $32.16 | $32.16 | $27.89 | 112 |
2019-12-26 | $32.26 | $32.29 | $32.10 | $32.16 | $27.89 | 2,060 |
2019-12-24 | $32.15 | $32.15 | $32.13 | $32.13 | $27.87 | 291 |
2019-12-23 | $32.05 | $32.19 | $32.05 | $32.08 | $27.82 | 15,236 |
2019-12-20 | $32.11 | $32.19 | $32.11 | $32.15 | $27.88 | 1,526 |
2019-12-19 | $32.04 | $32.04 | $31.96 | $31.96 | $27.72 | 488 |
2019-12-18 | $31.93 | $31.94 | $31.93 | $31.94 | $27.69 | 705 |
2019-12-17 | $31.92 | $31.96 | $31.92 | $31.92 | $27.68 | 3,084 |
2019-12-16 | $31.97 | $31.97 | $31.89 | $31.91 | $27.67 | 2,814 |
2019-12-13 | $31.72 | $31.72 | $31.71 | $31.72 | $27.51 | 1,942 |
2019-12-12 | $31.74 | $31.74 | $31.62 | $31.69 | $27.48 | 1,184 |
2019-12-11 | $31.54 | $31.54 | $31.38 | $31.41 | $27.24 | 7,797 |
2019-12-10 | $31.50 | $31.50 | $31.46 | $31.49 | $27.31 | 2,182 |
2019-12-09 | $31.41 | $31.43 | $31.36 | $31.36 | $27.20 | 57,186 |
2019-12-06 | $29.53 | $31.34 | $29.53 | $31.33 | $27.17 | 340 |
2019-12-05 | $31.01 | $31.08 | $31.01 | $31.08 | $26.95 | 1,003 |
2019-12-04 | $31.13 | $31.14 | $31.03 | $31.03 | $26.91 | 1,368 |
2019-12-03 | $30.89 | $30.92 | $30.89 | $30.92 | $26.81 | 660 |
2019-12-02 | $31.03 | $31.03 | $30.97 | $30.97 | $26.85 | 642 |
2019-11-29 | $29.79 | $31.25 | $29.79 | $31.25 | $27.10 | 300 |
2019-11-27 | $31.35 | $31.35 | $31.35 | $31.35 | $27.19 | 1,000 |
2019-11-26 | $31.23 | $31.25 | $31.20 | $31.20 | $27.06 | 737 |
2019-11-25 | $31.21 | $31.21 | $31.18 | $31.19 | $27.05 | 903 |
2019-11-22 | $30.88 | $30.98 | $30.88 | $30.94 | $26.83 | 653 |
2019-11-21 | $30.73 | $30.73 | $30.73 | $30.73 | $26.65 | 1 |
2019-11-20 | $30.72 | $30.74 | $30.72 | $30.74 | $26.66 | 100 |
2019-11-19 | $30.81 | $30.96 | $30.77 | $30.92 | $26.81 | 952 |
2019-11-18 | $30.81 | $30.81 | $30.76 | $30.76 | $26.68 | 778 |
2019-11-15 | $30.70 | $30.76 | $30.70 | $30.71 | $26.63 | 412 |
2019-11-14 | $30.52 | $30.58 | $30.49 | $30.58 | $26.52 | 711 |
2019-11-13 | $30.49 | $30.49 | $30.49 | $30.49 | $26.44 | 0 |
2019-11-12 | $30.38 | $30.43 | $30.30 | $30.31 | $26.28 | 595 |
2019-11-11 | $30.26 | $30.33 | $30.26 | $30.30 | $26.27 | 973 |
2019-11-08 | $30.37 | $30.39 | $30.31 | $30.31 | $26.29 | 17,032 |
2019-11-07 | $30.26 | $30.30 | $30.24 | $30.30 | $26.28 | 1,992 |
2019-11-06 | $30.24 | $30.28 | $30.24 | $30.28 | $26.26 | 700 |
2019-11-05 | $30.55 | $30.55 | $30.13 | $30.27 | $26.25 | 865 |
2019-11-04 | $30.70 | $30.70 | $30.69 | $30.69 | $26.61 | 500 |
2019-11-01 | $30.66 | $30.70 | $30.65 | $30.68 | $26.61 | 1,101 |
2019-10-31 | $30.58 | $30.58 | $30.47 | $30.51 | $26.46 | 1,973 |
2019-10-30 | $30.57 | $30.57 | $30.38 | $30.51 | $26.46 | 593 |
2019-10-29 | $30.51 | $30.75 | $30.51 | $30.75 | $26.67 | 512 |
2019-10-28 | $31.97 | $38.80 | $30.55 | $30.73 | $26.64 | 2,038 |
2019-10-25 | $30.48 | $30.48 | $30.47 | $30.47 | $26.42 | 985 |
2019-10-24 | $30.29 | $30.29 | $30.29 | $30.29 | $26.27 | 6 |
2019-10-23 | $30.15 | $30.21 | $30.15 | $30.21 | $26.20 | 285 |
2019-10-22 | $30.03 | $30.03 | $30.03 | $30.03 | $26.04 | 0 |
2019-10-21 | $29.97 | $30.01 | $29.97 | $30.01 | $26.02 | 193 |
2019-10-18 | $29.85 | $29.85 | $29.85 | $29.85 | $25.89 | 78 |
2019-10-17 | $29.78 | $29.78 | $29.78 | $29.78 | $25.83 | 0 |
2019-10-16 | $29.72 | $29.72 | $29.72 | $29.72 | $25.77 | 0 |
2019-10-15 | $29.77 | $29.77 | $29.77 | $29.77 | $25.82 | 20 |
2019-10-14 | $29.63 | $29.63 | $29.63 | $29.63 | $25.69 | 0 |
2019-10-11 | $29.84 | $29.84 | $29.84 | $29.84 | $25.88 | 0 |
2019-10-10 | $29.06 | $29.12 | $29.06 | $29.12 | $25.25 | 253 |
2019-10-09 | $28.80 | $28.80 | $28.80 | $28.80 | $24.98 | 1 |
2019-10-08 | $28.80 | $28.83 | $28.80 | $28.83 | $25.00 | 173 |
2019-10-07 | $29.10 | $29.10 | $29.01 | $29.01 | $25.16 | 200 |
2019-10-04 | $28.96 | $28.96 | $28.96 | $28.96 | $25.11 | 10,000 |
2019-10-03 | $28.60 | $28.60 | $28.60 | $28.60 | $24.80 | 6 |
2019-10-02 | $28.67 | $28.67 | $28.64 | $28.64 | $24.83 | 277 |
2019-10-01 | $29.09 | $29.09 | $29.09 | $29.09 | $25.22 | 0 |
2019-09-30 | $29.33 | $29.33 | $29.33 | $29.33 | $25.43 | 0 |
2019-09-27 | $29.12 | $29.12 | $29.12 | $29.12 | $25.25 | 0 |
2019-09-26 | $29.35 | $29.35 | $29.35 | $29.35 | $25.45 | 0 |
2019-09-25 | $29.47 | $29.47 | $29.47 | $29.47 | $25.55 | 0 |
2019-09-24 | $29.63 | $29.63 | $29.36 | $29.36 | $25.46 | 101 |
2019-09-23 | $29.52 | $29.52 | $29.52 | $29.52 | $25.60 | 1 |
2019-09-20 | $29.48 | $29.48 | $29.48 | $29.48 | $25.57 | 5 |
2019-09-19 | $29.52 | $29.52 | $29.52 | $29.52 | $25.60 | 6 |
2019-09-18 | $29.31 | $29.35 | $29.31 | $29.35 | $25.45 | 101 |
2019-09-17 | $29.34 | $29.36 | $29.25 | $29.36 | $25.46 | 301 |
2019-09-16 | $29.12 | $29.12 | $29.12 | $29.12 | $25.17 | 250 |
2019-09-13 | $29.00 | $29.00 | $29.00 | $29.00 | $25.07 | 4 |
2019-09-12 | $29.15 | $29.15 | $29.10 | $29.10 | $25.15 | 225 |
2019-09-11 | $28.95 | $28.95 | $28.95 | $28.95 | $25.03 | 1 |
2019-09-10 | $28.81 | $28.81 | $28.81 | $28.81 | $24.91 | 0 |
2019-09-09 | $29.39 | $29.41 | $29.05 | $29.09 | $25.14 | 1,500 |
2019-09-06 | $29.27 | $29.35 | $29.27 | $29.35 | $25.37 | 125 |
2019-09-05 | $29.03 | $29.26 | $29.03 | $29.26 | $25.29 | 402 |
2019-09-04 | $28.88 | $28.88 | $28.88 | $28.88 | $24.97 | 0 |
2019-09-03 | $28.55 | $28.55 | $28.55 | $28.55 | $24.68 | 100 |
2019-08-30 | $28.81 | $28.84 | $28.81 | $28.84 | $24.93 | 180 |
2019-08-29 | $28.74 | $28.74 | $28.74 | $28.74 | $24.84 | 100 |
2019-08-28 | $28.30 | $28.30 | $28.30 | $28.30 | $24.46 | 0 |
2019-08-27 | $28.14 | $28.14 | $28.14 | $28.14 | $24.32 | 0 |
2019-08-26 | $28.06 | $28.14 | $26.95 | $28.14 | $24.33 | 550 |
2019-08-23 | $28.74 | $28.74 | $28.04 | $28.04 | $24.24 | 225 |
2019-08-22 | $28.77 | $28.77 | $28.77 | $28.77 | $24.87 | 0 |
2019-08-21 | $28.88 | $28.89 | $28.82 | $28.82 | $24.91 | 476 |
2019-08-20 | $28.67 | $28.67 | $28.67 | $28.67 | $24.79 | 30 |
2019-08-19 | $29.27 | $29.27 | $29.25 | $29.25 | $25.29 | 201 |
2019-08-16 | $28.82 | $28.87 | $28.82 | $28.87 | $24.95 | 225 |
2019-08-15 | $28.11 | $28.28 | $28.11 | $28.28 | $24.45 | 4,700 |
2019-08-14 | $28.80 | $28.80 | $28.56 | $28.56 | $24.69 | 288 |
2019-08-13 | $29.35 | $29.35 | $29.35 | $29.35 | $25.37 | 100 |
2019-08-12 | $29.06 | $29.06 | $29.06 | $29.06 | $25.12 | 600 |
2019-08-09 | $29.29 | $29.41 | $29.29 | $29.41 | $25.42 | 265 |
2019-08-08 | $29.45 | $29.45 | $29.45 | $29.45 | $25.46 | 200 |
2019-08-07 | $28.72 | $29.00 | $28.67 | $28.94 | $25.02 | 948 |
2019-08-06 | $28.72 | $28.72 | $28.72 | $28.72 | $24.83 | 150 |
2019-08-05 | $28.29 | $28.29 | $28.29 | $28.29 | $24.46 | 200 |
2019-08-02 | $28.76 | $28.79 | $28.76 | $28.79 | $24.88 | 100 |
2019-08-01 | $28.77 | $28.77 | $28.77 | $28.77 | $24.87 | 1 |
2019-07-31 | $28.72 | $28.72 | $28.72 | $28.72 | $24.83 | 77 |
2019-07-30 | $28.97 | $28.97 | $28.97 | $28.97 | $25.05 | 198 |
2019-07-29 | $29.02 | $29.02 | $29.02 | $29.02 | $25.08 | 0 |
2019-07-26 | $29.03 | $29.03 | $29.03 | $29.03 | $25.09 | 2 |
2019-07-25 | $28.91 | $28.91 | $28.89 | $28.89 | $24.97 | 410 |
2019-07-24 | $28.90 | $28.90 | $28.80 | $28.80 | $24.89 | 428 |
2019-07-23 | $28.93 | $28.93 | $28.93 | $28.93 | $25.01 | 0 |
2019-07-22 | $28.77 | $28.77 | $28.77 | $28.77 | $24.87 | 10 |
2019-07-19 | $29.08 | $29.08 | $28.82 | $28.82 | $24.91 | 100 |
2019-07-18 | $29.13 | $29.13 | $29.13 | $29.13 | $25.18 | 0 |
2019-07-17 | $29.07 | $29.07 | $29.07 | $29.07 | $25.13 | 0 |
2019-07-16 | $29.62 | $29.62 | $29.62 | $29.62 | $25.61 | 0 |
2019-07-15 | $29.31 | $29.31 | $29.31 | $29.31 | $25.34 | 0 |
2019-07-12 | $29.51 | $29.51 | $29.51 | $29.51 | $25.51 | 0 |
2019-07-11 | $29.06 | $29.08 | $29.06 | $29.08 | $25.14 | 303 |
2019-07-10 | $29.09 | $29.17 | $29.03 | $29.03 | $25.10 | 1,000 |
2019-07-09 | $29.02 | $29.05 | $29.02 | $29.05 | $25.11 | 135 |
2019-07-08 | $29.19 | $29.19 | $29.19 | $29.19 | $25.23 | 42 |
2019-07-05 | $29.37 | $29.37 | $29.37 | $29.37 | $25.39 | 0 |
2019-07-03 | $29.31 | $29.42 | $29.31 | $29.42 | $25.43 | 500 |
2019-07-02 | $29.17 | $29.17 | $29.17 | $29.17 | $25.21 | 0 |
2019-07-01 | $29.23 | $29.24 | $29.17 | $29.24 | $25.27 | 399 |
2019-06-28 | $28.91 | $28.92 | $28.91 | $28.92 | $25.00 | 147 |
2019-06-27 | $28.75 | $28.75 | $28.75 | $28.75 | $24.85 | 0 |
2019-06-26 | $28.65 | $28.65 | $28.65 | $28.65 | $24.77 | 0 |
2019-06-25 | $28.94 | $28.94 | $28.75 | $28.75 | $24.85 | 650 |
2019-06-24 | $28.95 | $28.95 | $28.95 | $28.95 | $25.02 | 0 |
2019-06-21 | $28.96 | $28.96 | $28.96 | $28.96 | $25.04 | 0 |
2019-06-20 | $28.93 | $29.10 | $28.93 | $29.10 | $25.15 | 312 |
2019-06-19 | $28.78 | $28.81 | $28.78 | $28.81 | $24.90 | 100 |
2019-06-18 | $28.48 | $28.89 | $28.46 | $28.81 | $24.90 | 8,055 |
2019-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $24.64 | 365 |
2019-06-14 | $28.55 | $28.61 | $28.55 | $28.61 | $24.73 | 192 |
2019-06-13 | $28.64 | $28.64 | $28.64 | $28.64 | $24.76 | 54 |
2019-06-12 | $28.33 | $28.33 | $28.33 | $28.33 | $24.49 | 58 |
2019-06-11 | $28.17 | $28.21 | $28.17 | $28.21 | $24.39 | 275 |
2019-06-10 | $28.28 | $28.29 | $28.27 | $28.29 | $24.40 | 386 |
2019-06-07 | $28.42 | $28.42 | $28.30 | $28.30 | $24.41 | 400 |
2019-06-06 | $28.20 | $28.20 | $28.20 | $28.20 | $24.32 | 0 |
2019-06-05 | $28.10 | $28.10 | $28.10 | $28.10 | $24.24 | 75 |
2019-06-04 | $27.85 | $27.85 | $27.85 | $27.85 | $24.02 | 83 |
2019-06-03 | $27.43 | $27.43 | $27.36 | $27.37 | $23.60 | 1,025 |
2019-05-31 | $27.53 | $28.00 | $27.39 | $27.39 | $23.63 | 400 |
2019-05-30 | $27.67 | $27.67 | $27.61 | $27.62 | $23.82 | 2,797 |
2019-05-29 | $27.74 | $27.74 | $27.48 | $27.57 | $23.78 | 600 |
2019-05-28 | $28.15 | $28.15 | $27.92 | $27.92 | $24.08 | 495 |
2019-05-24 | $28.33 | $28.33 | $28.20 | $28.20 | $24.32 | 370 |
2019-05-23 | $28.11 | $28.18 | $28.03 | $28.12 | $24.25 | 2,975 |
2019-05-22 | $28.80 | $28.80 | $28.61 | $28.66 | $24.71 | 765 |
2019-05-21 | $28.79 | $28.89 | $28.79 | $28.89 | $24.92 | 669 |
2019-05-20 | $28.46 | $28.48 | $28.34 | $28.45 | $24.54 | 6,718 |
2019-05-17 | $29.01 | $29.01 | $28.61 | $28.61 | $24.67 | 2,029 |
2019-05-16 | $29.01 | $36.95 | $28.86 | $28.87 | $24.90 | 4,470 |
2019-05-15 | $28.64 | $28.84 | $28.64 | $28.84 | $24.88 | 250 |
2019-05-14 | $28.89 | $28.96 | $28.81 | $28.81 | $24.85 | 6,064 |
2019-05-13 | $28.58 | $28.61 | $28.58 | $28.61 | $24.67 | 867 |
2019-05-10 | $28.46 | $28.72 | $28.33 | $28.72 | $24.77 | 3,613 |
2019-05-09 | $28.49 | $28.49 | $28.43 | $28.43 | $24.52 | 821 |
2019-05-08 | $28.60 | $30.40 | $28.48 | $28.48 | $24.56 | 2,493 |
2019-05-07 | $28.38 | $28.38 | $28.31 | $28.36 | $24.46 | 1,100 |
2019-05-06 | $29.03 | $29.03 | $28.82 | $28.82 | $24.85 | 1,922 |
2019-05-03 | $29.15 | $29.15 | $29.15 | $29.15 | $25.14 | 1,136 |
2019-05-02 | $28.86 | $28.90 | $28.76 | $28.76 | $24.80 | 2,300 |
2019-05-01 | $29.24 | $29.24 | $29.24 | $29.24 | $25.22 | 34 |
2019-04-30 | $29.04 | $29.28 | $29.04 | $29.28 | $25.25 | 195 |
2019-04-29 | $29.07 | $29.08 | $29.01 | $29.01 | $25.02 | 1,658 |
2019-04-26 | $28.93 | $28.96 | $28.89 | $28.92 | $24.94 | 3,907 |
2019-04-25 | $28.87 | $28.98 | $28.87 | $28.98 | $24.99 | 1,288 |
2019-04-24 | $29.00 | $29.00 | $28.98 | $28.99 | $25.00 | 2,220 |
2019-04-23 | $29.05 | $29.10 | $29.05 | $29.06 | $25.06 | 5,100 |
2019-04-22 | $28.79 | $28.79 | $28.76 | $28.76 | $24.80 | 355 |
2019-04-18 | $30.34 | $30.34 | $28.72 | $28.72 | $24.76 | 570 |
2019-04-17 | $28.64 | $28.64 | $28.59 | $28.59 | $24.66 | 100 |
2019-04-16 | $28.72 | $28.76 | $28.72 | $28.76 | $24.80 | 100 |
2019-04-15 | $28.79 | $28.82 | $28.77 | $28.82 | $24.85 | 331 |
2019-04-12 | $28.75 | $28.75 | $28.75 | $28.75 | $24.79 | 0 |
2019-04-11 | $28.58 | $28.58 | $28.58 | $28.58 | $24.64 | 0 |
2019-04-10 | $28.59 | $28.59 | $28.59 | $28.59 | $24.65 | 0 |
2019-04-09 | $28.54 | $28.55 | $28.45 | $28.45 | $24.53 | 2,883 |
2019-04-08 | $28.52 | $28.52 | $28.52 | $28.52 | $24.60 | 0 |
2019-04-05 | $28.51 | $28.51 | $28.51 | $28.51 | $24.58 | 0 |
2019-04-04 | $28.42 | $28.46 | $28.38 | $28.38 | $24.48 | 442 |
2019-04-03 | $28.44 | $28.45 | $28.44 | $28.45 | $24.53 | 400 |
2019-04-02 | $28.29 | $28.33 | $28.29 | $28.33 | $24.43 | 100 |
2019-04-01 | $28.25 | $28.25 | $28.25 | $28.25 | $24.36 | 0 |
2019-03-29 | $27.74 | $27.81 | $27.71 | $27.75 | $23.93 | 2,010 |
2019-03-28 | $27.60 | $27.63 | $27.59 | $27.60 | $23.81 | 400 |
2019-03-27 | $27.40 | $27.40 | $27.40 | $27.40 | $23.63 | 0 |
2019-03-26 | $27.45 | $27.45 | $27.45 | $27.45 | $23.67 | 0 |
2019-03-25 | $27.33 | $27.33 | $27.33 | $27.33 | $23.57 | 0 |
2019-03-22 | $27.36 | $27.36 | $27.36 | $27.36 | $23.59 | 0 |
2019-03-21 | $27.64 | $27.64 | $27.64 | $27.64 | $23.84 | 0 |
2019-03-20 | $27.31 | $27.31 | $27.31 | $27.31 | $23.55 | 3 |
2019-03-19 | $27.42 | $27.42 | $27.42 | $27.42 | $23.65 | 1 |
2019-03-18 | $27.41 | $27.41 | $27.41 | $27.41 | $23.64 | 0 |
2019-03-15 | $27.24 | $27.24 | $27.24 | $27.24 | $23.50 | 1 |
2019-03-14 | $27.16 | $27.16 | $27.16 | $27.16 | $23.43 | 1 |
2019-03-13 | $27.18 | $27.18 | $27.18 | $27.18 | $23.44 | 0 |
2019-03-12 | $27.12 | $27.12 | $27.12 | $27.12 | $23.39 | 0 |
2019-03-11 | $27.12 | $27.12 | $27.12 | $27.12 | $23.34 | 0 |
2019-03-08 | $26.70 | $26.70 | $26.70 | $26.70 | $22.97 | 0 |
2019-03-07 | $26.67 | $26.67 | $26.67 | $26.67 | $22.95 | 0 |
2019-03-06 | $26.87 | $26.87 | $26.87 | $26.87 | $23.12 | 0 |
2019-03-05 | $27.06 | $27.06 | $27.06 | $27.06 | $23.29 | 0 |
2019-03-04 | $27.12 | $27.12 | $27.12 | $27.12 | $23.34 | 0 |
2019-03-01 | $27.32 | $27.32 | $27.32 | $27.32 | $23.51 | 0 |
2019-02-28 | $27.12 | $27.12 | $27.12 | $27.12 | $23.34 | 0 |
2019-02-27 | $26.98 | $26.98 | $26.98 | $26.98 | $23.22 | 0 |
2019-02-26 | $26.87 | $26.87 | $26.87 | $26.87 | $23.12 | 0 |
2019-02-25 | $26.90 | $26.90 | $26.90 | $26.90 | $23.15 | 0 |
2019-02-22 | $26.92 | $26.92 | $26.92 | $26.92 | $23.17 | 0 |
2019-02-21 | $26.70 | $26.70 | $26.70 | $26.70 | $22.98 | 0 |
2019-02-20 | $26.71 | $26.71 | $26.71 | $26.71 | $22.99 | 0 |
2019-02-19 | $26.61 | $26.61 | $26.61 | $26.61 | $22.90 | 0 |
2019-02-15 | $26.48 | $26.48 | $26.48 | $26.48 | $22.79 | 0 |
2019-02-14 | $26.07 | $26.07 | $26.07 | $26.07 | $22.43 | 0 |
2019-02-13 | $26.20 | $26.20 | $26.20 | $26.20 | $22.55 | 0 |
2019-02-12 | $26.20 | $26.20 | $26.20 | $26.20 | $22.55 | 0 |
2019-02-11 | $25.78 | $25.78 | $25.78 | $25.78 | $22.18 | 0 |
2019-02-08 | $25.60 | $25.60 | $25.60 | $25.60 | $22.04 | 0 |
2019-02-07 | $25.74 | $25.74 | $25.74 | $25.74 | $22.15 | 0 |
2019-02-06 | $25.54 | $25.54 | $25.54 | $25.54 | $21.98 | 0 |
2019-02-05 | $25.53 | $25.53 | $25.53 | $25.53 | $21.97 | 0 |
2019-02-04 | $25.43 | $25.43 | $25.43 | $25.43 | $21.88 | 0 |
2019-02-01 | $25.24 | $25.24 | $25.24 | $25.24 | $21.73 | 0 |
2019-01-31 | $25.19 | $25.19 | $25.19 | $25.19 | $21.68 | 0 |
2019-01-30 | $24.89 | $24.89 | $24.89 | $24.89 | $21.42 | 0 |
2019-01-29 | $24.83 | $24.88 | $24.80 | $24.88 | $21.41 | 305 |
2019-01-28 | $25.19 | $25.19 | $25.19 | $25.19 | $21.68 | 0 |
2019-01-25 | $24.89 | $24.89 | $24.89 | $24.89 | $21.42 | 0 |
2019-01-24 | $24.89 | $24.89 | $24.89 | $24.89 | $21.42 | 0 |
2019-01-23 | $25.19 | $25.19 | $25.19 | $25.19 | $21.68 | 0 |
2019-01-22 | $24.74 | $24.74 | $24.74 | $24.74 | $21.29 | 0 |
2019-01-18 | $25.01 | $25.19 | $25.01 | $25.19 | $21.68 | 105 |
2019-01-17 | $24.83 | $24.83 | $24.83 | $24.83 | $21.37 | 0 |
2019-01-16 | $24.65 | $24.65 | $24.65 | $24.65 | $21.21 | 0 |
2019-01-15 | $24.54 | $24.54 | $24.54 | $24.54 | $21.12 | 0 |
2019-01-14 | $24.39 | $24.39 | $24.39 | $24.39 | $20.99 | 0 |
2019-01-11 | $24.48 | $24.48 | $24.48 | $24.48 | $21.07 | 0 |
2019-01-10 | $24.45 | $24.45 | $24.45 | $24.45 | $21.04 | 1 |
2019-01-09 | $23.77 | $23.77 | $23.77 | $23.77 | $20.45 | 0 |
2019-01-08 | $23.42 | $23.77 | $23.42 | $23.77 | $20.45 | 500 |
2019-01-07 | $23.36 | $23.36 | $23.36 | $23.36 | $20.11 | 0 |
2019-01-04 | $22.86 | $22.86 | $22.86 | $22.86 | $19.67 | 0 |
2019-01-03 | $21.96 | $21.96 | $21.96 | $21.96 | $18.90 | 3 |
2019-01-02 | $22.44 | $22.44 | $22.44 | $22.44 | $19.32 | 1 |
2018-12-31 | $22.29 | $22.29 | $22.29 | $22.29 | $19.18 | 0 |
2018-12-28 | $22.18 | $22.18 | $22.18 | $22.18 | $19.09 | 10 |
2018-12-27 | $22.30 | $22.30 | $22.30 | $22.30 | $19.09 | 0 |
2018-12-26 | $22.10 | $22.10 | $22.10 | $22.10 | $18.91 | 100 |
2018-12-24 | $21.31 | $21.31 | $21.31 | $21.31 | $18.24 | 0 |
2018-12-21 | $21.81 | $21.81 | $21.81 | $21.81 | $18.66 | 0 |
2018-12-20 | $22.04 | $22.04 | $22.04 | $22.04 | $18.86 | 36 |
2018-12-19 | $22.46 | $22.46 | $22.46 | $22.46 | $19.22 | 0 |
2018-12-18 | $22.68 | $22.68 | $22.68 | $22.68 | $19.41 | 0 |
2018-12-17 | $22.81 | $22.81 | $22.81 | $22.81 | $19.52 | 0 |
2018-12-14 | $23.27 | $23.27 | $23.27 | $23.27 | $19.91 | 0 |
2018-12-13 | $23.62 | $23.62 | $23.62 | $23.62 | $20.21 | 0 |
2018-12-12 | $23.53 | $23.53 | $23.53 | $23.53 | $20.14 | 0 |
2018-12-11 | $23.41 | $23.41 | $23.41 | $23.41 | $20.03 | 0 |
2018-12-10 | $23.11 | $23.40 | $23.05 | $23.40 | $20.03 | 758 |
2018-12-07 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-12-06 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 1 |
2018-12-04 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-12-03 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-30 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-29 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-28 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-27 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-26 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-23 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 1 |
2018-11-21 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-20 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-19 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-16 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-15 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-14 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-13 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-12 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-09 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-08 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-07 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 1 |
2018-11-06 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-05 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-02 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-11-01 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-31 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-30 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 40 |
2018-10-29 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-26 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-25 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 2 |
2018-10-24 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-23 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-22 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-19 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 9 |
2018-10-18 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-17 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-16 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-15 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-12 | $23.81 | $23.81 | $23.81 | $23.81 | $20.38 | 0 |
2018-10-11 | $23.75 | $23.81 | $23.75 | $23.81 | $20.38 | 210 |
2018-10-10 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-10-09 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-10-08 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-10-05 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-10-04 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-10-03 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-10-02 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-10-01 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-28 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-27 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-26 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-25 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-24 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 1 |
2018-09-21 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 3 |
2018-09-20 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-19 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-18 | $25.83 | $25.83 | $25.83 | $25.83 | $22.10 | 0 |
2018-09-17 | $25.83 | $25.83 | $25.83 | $25.83 | $21.96 | 0 |
2018-09-14 | $25.83 | $25.83 | $25.83 | $25.83 | $21.96 | 101 |
2018-09-13 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-09-12 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-09-11 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 4 |
2018-09-10 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-09-07 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-09-06 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-09-05 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-09-04 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-08-31 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-08-30 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 0 |
2018-08-29 | $25.78 | $25.78 | $25.78 | $25.78 | $21.92 | 100 |
2018-08-28 | $25.33 | $25.33 | $25.33 | $25.33 | $21.54 | 0 |
2018-08-27 | $25.33 | $25.33 | $25.33 | $25.33 | $21.54 | 0 |
2018-08-24 | $25.33 | $25.33 | $25.33 | $25.33 | $21.54 | 0 |
2018-08-23 | $25.35 | $25.35 | $25.30 | $25.33 | $21.54 | 600 |
2018-08-22 | $25.32 | $25.32 | $25.32 | $25.32 | $21.53 | 0 |
2018-08-21 | $25.32 | $25.32 | $25.32 | $25.32 | $21.53 | 300 |
2018-08-20 | $25.37 | $25.37 | $25.37 | $25.37 | $21.57 | 0 |
2018-08-17 | $25.37 | $25.37 | $25.37 | $25.37 | $21.57 | 239 |
2018-08-16 | $25.24 | $25.24 | $25.24 | $25.24 | $21.46 | 80 |
2018-08-15 | $25.24 | $25.24 | $25.24 | $25.24 | $21.46 | 0 |
2018-08-14 | $25.24 | $25.24 | $25.24 | $25.24 | $21.46 | 0 |
2018-08-13 | $25.24 | $25.24 | $25.24 | $25.24 | $21.46 | 100 |
2018-08-10 | $25.60 | $25.60 | $25.60 | $25.60 | $21.77 | 0 |
2018-08-09 | $25.60 | $25.60 | $25.60 | $25.60 | $21.77 | 0 |
2018-08-08 | $25.60 | $25.60 | $25.60 | $25.60 | $21.77 | 0 |
2018-08-07 | $25.63 | $25.63 | $25.60 | $25.60 | $21.77 | 400 |
2018-08-06 | $25.51 | $25.51 | $25.51 | $25.51 | $21.69 | 0 |
2018-08-03 | $25.45 | $25.51 | $25.42 | $25.51 | $21.69 | 400 |
2018-08-02 | $25.38 | $25.38 | $25.38 | $25.38 | $21.58 | 317 |
2018-08-01 | $25.42 | $25.42 | $25.42 | $25.42 | $21.62 | 0 |
2018-07-31 | $25.49 | $25.49 | $25.42 | $25.42 | $21.62 | 800 |
2018-07-30 | $25.44 | $25.46 | $25.44 | $25.46 | $21.65 | 200 |
2018-07-27 | $25.61 | $25.62 | $25.39 | $25.48 | $21.67 | 2,500 |
2018-07-26 | $25.49 | $25.49 | $25.40 | $25.48 | $21.67 | 1,200 |
2018-07-25 | $25.00 | $25.42 | $25.00 | $25.42 | $21.62 | 2,700 |
2018-07-24 | $25.10 | $25.10 | $25.10 | $25.10 | $21.34 | 0 |
2018-07-23 | $25.10 | $25.10 | $25.10 | $25.10 | $21.34 | 100 |
2018-07-20 | $25.35 | $25.35 | $25.35 | $25.35 | $21.56 | 0 |
2018-07-19 | $25.40 | $25.40 | $25.32 | $25.35 | $21.56 | 1,900 |
2018-07-18 | $25.25 | $25.25 | $25.25 | $25.25 | $21.47 | 0 |
2018-07-17 | $25.25 | $25.25 | $25.25 | $25.25 | $21.47 | 100 |
2018-07-16 | $25.20 | $25.20 | $25.20 | $25.20 | $21.43 | 500 |
2018-07-13 | $25.08 | $25.08 | $25.08 | $25.08 | $21.33 | 0 |
2018-07-12 | $25.08 | $25.08 | $25.08 | $25.08 | $21.33 | 0 |
2018-07-11 | $25.40 | $25.40 | $25.08 | $25.08 | $21.33 | 700 |
2018-07-10 | $25.49 | $25.50 | $25.49 | $25.50 | $21.68 | 200 |
2018-07-09 | $25.27 | $25.27 | $25.27 | $25.27 | $21.49 | 100 |
2018-07-06 | $25.13 | $25.13 | $23.90 | $24.89 | $21.16 | 110,200 |
2018-07-05 | $25.40 | $25.40 | $25.40 | $25.40 | $21.60 | 0 |
2018-07-03 | $25.40 | $25.40 | $25.40 | $25.40 | $21.60 | 0 |
2018-07-02 | $25.40 | $25.40 | $25.40 | $25.40 | $21.60 | 0 |
2018-06-29 | $25.40 | $25.40 | $25.40 | $25.40 | $21.60 | 0 |
2018-06-28 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-27 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-26 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-25 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-22 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-21 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-20 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-19 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-18 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-15 | $25.40 | $25.40 | $25.40 | $25.40 | $21.60 | 2 |
2018-06-14 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-13 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-12 | $25.49 | $25.49 | $25.49 | $25.49 | $21.67 | 0 |
2018-06-11 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 40 |
2018-06-08 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 0 |
2018-06-07 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 0 |
2018-06-06 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 83 |
2018-06-05 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 0 |
2018-06-04 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 0 |
2018-06-01 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 0 |
2018-05-31 | $25.49 | $25.49 | $25.49 | $25.49 | $21.60 | 100 |
2018-05-30 | $24.48 | $24.48 | $24.48 | $24.48 | $20.75 | 0 |
2018-05-29 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-25 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-24 | $24.48 | $24.48 | $24.48 | $24.48 | $20.75 | 0 |
2018-05-23 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-22 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-21 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-18 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-17 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-16 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-15 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-14 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-11 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-10 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-09 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-08 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-07 | $24.49 | $24.49 | $24.49 | $24.49 | $20.75 | 0 |
2018-05-04 | $24.36 | $24.49 | $24.36 | $24.49 | $20.75 | 207 |
2018-05-03 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-05-02 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 40 |
2018-05-01 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-30 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-27 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-26 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-25 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-24 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 49 |
2018-04-23 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-20 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-19 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-18 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 50 |
2018-04-17 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 0 |
2018-04-16 | $24.73 | $24.73 | $24.73 | $24.73 | $20.96 | 100 |
2018-04-13 | $24.48 | $24.48 | $24.48 | $24.48 | $20.75 | 0 |
2018-04-12 | $24.48 | $24.48 | $24.48 | $24.48 | $20.75 | 0 |
2018-04-11 | $24.48 | $24.48 | $24.48 | $24.48 | $20.75 | 0 |
2018-04-10 | $24.48 | $24.48 | $24.48 | $24.48 | $20.75 | 100 |
2018-04-09 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-04-06 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-04-05 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-04-04 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-04-03 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-04-02 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-29 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-28 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-27 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-26 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-23 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-22 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-21 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-20 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 40 |
2018-03-19 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-16 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-15 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 0 |
2018-03-14 | $25.41 | $25.41 | $25.41 | $25.41 | $21.54 | 200 |
2018-03-13 | $25.10 | $25.10 | $25.10 | $25.10 | $21.27 | 0 |
2018-03-12 | $25.10 | $25.10 | $25.10 | $25.10 | $21.22 | 0 |
2018-03-09 | $25.10 | $25.10 | $25.10 | $25.10 | $21.22 | 0 |
2018-03-08 | $25.10 | $25.10 | $25.10 | $25.10 | $21.22 | 95 |
2018-03-07 | $25.11 | $25.11 | $25.10 | $25.10 | $21.22 | 802 |
2018-03-06 | $25.35 | $25.40 | $25.35 | $25.37 | $21.45 | 2,904 |
2018-03-05 | $24.93 | $24.93 | $24.93 | $24.93 | $21.08 | 4 |
2018-03-02 | $24.93 | $24.93 | $24.93 | $24.93 | $21.08 | 100 |
2018-03-01 | $25.00 | $25.00 | $24.84 | $24.93 | $21.08 | 2,402 |
2018-02-28 | $25.37 | $25.37 | $25.00 | $25.00 | $21.14 | 1,400 |
2018-02-27 | $25.43 | $25.44 | $25.42 | $25.42 | $21.49 | 404 |
2018-02-26 | $25.50 | $25.50 | $25.50 | $25.50 | $21.56 | 101 |
2018-02-23 | $25.18 | $25.34 | $25.18 | $25.34 | $21.43 | 2,200 |
Volshares Large Cap ETF (VSL) News Headlines
Recent Volshares Large Cap ETF (VSL) News
Similar Companies to Volshares Large Cap ETF (VSL) 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 | -- | -- | -- |