ETFMG Travel Tech ETF (AWAY) Exchange: NYSE ARCA

Data as of April 26, 2024

$20.47 ($0.07) 0.34%

ETFMG Travel Tech ETF - Daily Information
Click for more stock information on ETFMG Travel Tech ETF.
Daily Information Data
Date April 26, 2024
Open $20.48
Previous Close $20.47
High $20.59
Low $20.42
Adjusted Open $20.48
Previous Adjusted Close $20.47
Adjusted High $20.59
Adjusted Low $20.42

About ETFMG Travel Tech ETF (AWAY)

The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued other than those indicated in the Index.The Fund will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index. The Fund may also invest in other investment companies that principally invest in the types of instruments allowed by the investment strategies of the Fund.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Prime Travel Technology Index NTRThe Index tracks the performance of globally exchange-listed equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that are engaged in “Travel Technology Business” which is defined as providing technology, via the internet and internet-connected devices such as mobile phones, to facilitate the following activities: travel bookings and reservations, ride sharing and hailing, travel price comparison, and travel advice. Companies with products and services that are primarily engaged in any of the categories of Travel Technology Business are collectively called “Travel Technology Companies.”The companies included in the Index are identified by Prime Indexes (the “Index Provider”). The Index Provider determines whether a company is a Travel Technology Company based on its assessment of: i) descriptions of a company’s primary business activities in its regulatory filings (e.g., annual reports, financial statements and other public filings), investor presentations, as well as third-party industry research, reports, and analyses; and ii) if a company derives more than 50% of its revenue from Travel Technology Business. The Index Provider screens candidate companies for the Travel Technology Index for investability based on i) must be an equity security of an operating company or an ADR of an operating company; ii) must have a minimum market capitalization of $150 million; iii) must have an average daily trading volume of $250,000 or greater; and iv) must be on an exchange in a country that does not employ restrictions on foreign capital investment.The Index has a semi-annual review in June and December of each year upon which the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index, including any additions or deletions, and the constituent weights are determined on the Thursday before the second Friday of each June and December (or the next business day that day is not a business day, aka the “Selection Day”). Component changes are implemented as of the market close on the third Friday of June and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. At the time of reconstitution, the companies in the Index are weighted using a proprietary weighting methodology (the "Methodology") that weights the securities based on market capitalization and average daily value traded. The larger and more frequently traded companies, based on the Methodology, will receive a higher score compared to smaller and less traded companies. The three companies receiving the highest score will each receive a weight of 8% while the next three companies based on the score will each receive a weight of 6%, and all excess weight is distributed across the remaining Index securities based on the Methodology. The Index is developed and owned by the Index Provider, and the Index is calculated and maintained by Solactive AG (the "Calculation Agent"). The Index Provider is independent of the Calculation Agent, the Fund, and the Fund’s investment adviser.As of December 30, 2019 the Index had 27 components, 21 of which were foreign companies, and the three largest stocks and their weightings in the index were Tongcheng-Elong Holdings Ltd 2.39%, Travelsky Technology Ltd-H 1.62%, and Hostelworld Group Plc 0.74%.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold more than 25% of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated.

Historical Stock Data for ETFMG Travel Tech ETF (AWAY)

Date Open High Low Close Adj.Close Volume
2024-03-28 $20.48 $20.59 $20.42 $20.47 $20.47 17,420
2024-03-27 $20.47 $20.47 $20.24 $20.40 $20.40 24,830
2024-03-26 $20.68 $20.69 $20.45 $20.45 $20.45 10,488
2024-03-25 $20.45 $20.63 $20.41 $20.57 $20.54 16,393
2024-03-22 $20.49 $20.52 $20.41 $20.45 $20.42 8,858
2024-03-21 $20.55 $20.60 $20.35 $20.51 $20.48 19,874
2024-03-20 $19.76 $20.48 $19.76 $20.43 $20.41 40,039
2024-03-19 $19.64 $19.81 $19.55 $19.75 $19.75 7,746
2024-03-18 $19.83 $19.84 $19.68 $19.72 $19.72 17,296
2024-03-15 $19.65 $19.80 $19.64 $19.70 $19.70 10,880
2024-03-14 $19.70 $19.70 $19.60 $19.65 $19.65 8,093
2024-03-13 $19.61 $19.74 $19.48 $19.62 $19.62 14,223
2024-03-12 $19.68 $19.68 $19.50 $19.65 $19.65 20,163
2024-03-11 $19.68 $19.75 $19.58 $19.69 $19.69 9,500
2024-03-08 $19.68 $19.90 $19.61 $19.74 $19.74 15,435
2024-03-07 $19.55 $19.67 $19.55 $19.63 $19.63 25,569
2024-03-06 $19.35 $19.58 $19.35 $19.48 $19.48 11,357
2024-03-05 $19.28 $19.33 $19.15 $19.18 $19.18 19,578
2024-03-04 $19.45 $19.56 $19.35 $19.35 $19.35 30,163
2024-03-01 $19.39 $19.62 $19.34 $19.61 $19.61 34,200
2024-02-29 $19.28 $19.46 $19.24 $19.33 $19.33 25,160
2024-02-28 $19.21 $19.28 $19.17 $19.17 $19.17 13,386
2024-02-27 $19.33 $19.50 $19.28 $19.43 $19.43 75,187
2024-02-26 $19.29 $19.40 $19.23 $19.27 $19.27 11,277
2024-02-23 $19.42 $19.47 $19.29 $19.36 $19.36 15,469
2024-02-22 $19.37 $19.54 $19.32 $19.48 $19.48 25,353
2024-02-21 $19.12 $19.30 $19.11 $19.20 $19.20 29,971
2024-02-20 $19.50 $19.61 $19.27 $19.33 $19.33 66,433
2024-02-16 $19.72 $19.72 $19.46 $19.50 $19.50 12,206
2024-02-15 $19.52 $19.87 $19.47 $19.81 $19.81 17,776
2024-02-14 $19.22 $19.54 $19.21 $19.54 $19.54 29,536
2024-02-13 $18.91 $19.08 $18.77 $18.95 $18.95 23,681
2024-02-12 $19.14 $19.43 $19.03 $19.25 $19.25 20,912
2024-02-09 $19.15 $19.17 $18.85 $19.14 $19.14 52,641
2024-02-08 $19.02 $19.30 $19.01 $19.30 $19.30 16,467
2024-02-07 $19.11 $19.20 $18.97 $18.99 $18.99 22,292
2024-02-06 $18.99 $19.29 $18.93 $19.27 $19.27 17,483
2024-02-05 $19.00 $19.01 $18.77 $19.01 $19.01 51,576
2024-02-02 $19.17 $19.17 $18.93 $19.08 $19.08 19,745
2024-02-01 $18.89 $19.19 $18.86 $19.19 $19.19 11,908
2024-01-31 $19.07 $19.28 $18.88 $18.88 $18.88 11,484
2024-01-30 $19.19 $19.19 $19.10 $19.10 $19.10 7,311
2024-01-29 $18.56 $19.31 $18.39 $19.31 $19.31 11,016
2024-01-26 $19.01 $19.15 $19.01 $19.06 $19.06 25,945
2024-01-25 $18.97 $19.15 $18.97 $19.05 $19.05 16,066
2024-01-24 $19.05 $19.11 $18.77 $18.78 $18.78 36,346
2024-01-23 $18.80 $18.90 $18.74 $18.88 $18.88 24,713
2024-01-22 $18.76 $18.87 $18.65 $18.74 $18.74 28,654
2024-01-19 $18.74 $18.81 $18.52 $18.81 $18.81 39,299
2024-01-18 $18.71 $18.85 $18.62 $18.81 $18.81 10,638
2024-01-17 $18.43 $18.58 $18.40 $18.58 $18.58 20,855
2024-01-16 $18.89 $18.98 $18.81 $18.87 $18.87 44,667
2024-01-12 $19.24 $19.33 $19.00 $19.00 $19.00 19,966
2024-01-11 $19.11 $19.18 $18.91 $19.14 $19.14 59,222
2024-01-10 $19.06 $19.22 $19.02 $19.14 $19.14 22,735
2024-01-09 $18.94 $19.14 $18.92 $18.99 $18.99 15,774
2024-01-08 $18.85 $19.23 $18.82 $19.23 $19.23 20,323
2024-01-05 $18.80 $19.14 $18.80 $18.90 $18.90 14,969
2024-01-04 $18.72 $19.00 $18.65 $18.85 $18.85 84,202
2024-01-03 $18.81 $18.90 $18.70 $18.72 $18.72 23,659
2024-01-02 $19.21 $19.24 $18.91 $18.92 $18.92 25,435
2023-12-29 $19.51 $19.71 $19.46 $19.47 $19.47 57,775
2023-12-28 $19.56 $19.65 $19.53 $19.55 $19.55 20,122
2023-12-27 $19.54 $19.60 $19.49 $19.56 $19.56 32,252
2023-12-26 $19.50 $19.61 $19.38 $19.58 $19.58 21,309
2023-12-22 $19.46 $19.59 $19.37 $19.50 $19.50 150,174
2023-12-21 $19.28 $19.50 $19.28 $19.50 $19.50 30,741
2023-12-20 $19.31 $19.51 $19.05 $19.05 $19.05 22,467
2023-12-19 $19.26 $19.50 $19.21 $19.41 $19.41 35,756
2023-12-18 $19.07 $19.23 $19.00 $19.14 $19.14 37,441
2023-12-15 $19.12 $19.28 $19.03 $19.04 $19.04 29,975
2023-12-14 $18.96 $19.20 $18.89 $19.08 $19.08 62,006
2023-12-13 $18.39 $18.73 $18.22 $18.72 $18.72 32,469
2023-12-12 $18.42 $18.48 $18.27 $18.36 $18.36 23,107
2023-12-11 $18.25 $18.51 $18.21 $18.47 $18.47 21,071
2023-12-08 $18.09 $18.35 $18.09 $18.30 $18.30 45,538
2023-12-07 $17.96 $18.15 $17.85 $18.10 $18.10 59,753
2023-12-06 $18.04 $18.16 $17.97 $17.98 $17.98 56,136
2023-12-05 $17.83 $17.87 $17.75 $17.82 $17.82 29,339
2023-12-04 $17.89 $18.09 $17.89 $17.96 $17.96 16,707
2023-12-01 $17.50 $18.05 $17.50 $18.03 $18.03 30,900
2023-11-30 $17.75 $17.80 $17.56 $17.59 $17.59 23,789
2023-11-29 $17.81 $17.97 $17.77 $17.79 $17.79 10,472
2023-11-28 $17.70 $17.79 $17.58 $17.75 $17.75 16,043
2023-11-27 $17.73 $17.79 $17.71 $17.75 $17.75 14,576
2023-11-24 $17.76 $17.83 $17.75 $17.83 $17.83 9,044
2023-11-22 $17.76 $17.86 $17.76 $17.77 $17.77 13,158
2023-11-21 $17.80 $17.89 $17.64 $17.70 $17.70 16,792
2023-11-20 $17.76 $17.97 $17.71 $17.96 $17.96 24,686
2023-11-17 $17.54 $17.75 $17.54 $17.71 $17.71 9,240
2023-11-16 $17.54 $17.64 $17.45 $17.50 $17.50 25,852
2023-11-15 $17.51 $17.89 $17.51 $17.69 $17.69 17,743
2023-11-14 $16.99 $17.40 $16.99 $17.39 $17.39 44,810
2023-11-13 $16.58 $16.75 $16.58 $16.70 $16.70 13,578
2023-11-10 $16.53 $16.70 $16.53 $16.68 $16.68 26,257
2023-11-09 $16.71 $16.80 $16.47 $16.49 $16.49 12,587
2023-11-08 $16.71 $16.84 $16.67 $16.69 $16.69 21,186
2023-11-07 $16.40 $16.67 $16.35 $16.62 $16.62 17,905
2023-11-06 $16.49 $16.54 $16.29 $16.33 $16.33 47,250
2023-11-03 $16.04 $16.44 $16.00 $16.36 $16.36 13,352
2023-11-02 $15.67 $15.86 $15.60 $15.86 $15.86 16,623
2023-11-01 $15.31 $15.35 $15.22 $15.30 $15.30 8,955
2023-10-31 $15.29 $15.34 $15.24 $15.32 $15.32 22,515
2023-10-30 $15.25 $15.36 $15.21 $15.35 $15.35 36,481
2023-10-27 $15.18 $15.18 $14.96 $14.96 $14.96 13,533
2023-10-26 $15.15 $15.25 $14.95 $15.05 $15.05 5,311
2023-10-25 $15.39 $15.39 $15.25 $15.26 $15.26 8,439
2023-10-24 $15.38 $15.60 $15.34 $15.60 $15.60 16,687
2023-10-23 $15.10 $15.47 $15.08 $15.29 $15.29 50,049
2023-10-20 $15.34 $15.41 $15.23 $15.24 $15.24 13,904
2023-10-19 $15.74 $15.75 $15.50 $15.51 $15.51 77,686
2023-10-18 $16.02 $16.02 $15.77 $15.78 $15.78 42,210
2023-10-17 $15.92 $16.28 $15.92 $16.22 $16.22 30,348
2023-10-16 $15.87 $16.07 $15.82 $16.04 $16.04 20,683
2023-10-13 $16.14 $16.15 $15.85 $15.86 $15.86 10,423
2023-10-12 $16.58 $16.58 $16.15 $16.21 $16.21 13,191
2023-10-11 $16.60 $16.77 $16.43 $16.57 $16.57 77,888
2023-10-10 $16.17 $16.57 $16.17 $16.52 $16.52 10,201
2023-10-09 $15.99 $16.11 $15.90 $16.08 $16.08 20,552
2023-10-06 $16.00 $16.39 $15.96 $16.27 $16.27 115,409
2023-10-05 $16.21 $16.21 $15.94 $16.12 $16.12 11,843
2023-10-04 $16.10 $16.19 $16.09 $16.16 $16.16 6,501
2023-10-03 $16.43 $16.53 $16.10 $16.14 $16.14 24,312
2023-10-02 $16.70 $16.70 $16.56 $16.61 $16.61 9,681
2023-09-29 $17.05 $17.08 $16.84 $16.84 $16.84 18,066
2023-09-28 $16.65 $16.90 $16.65 $16.86 $16.86 10,738
2023-09-27 $16.69 $16.71 $16.53 $16.68 $16.68 10,691
2023-09-26 $16.62 $16.67 $16.53 $16.57 $16.57 20,982
2023-09-25 $16.71 $16.80 $16.63 $16.80 $16.80 14,843
2023-09-22 $16.88 $17.00 $16.77 $16.77 $16.77 14,080
2023-09-21 $16.96 $17.02 $16.67 $16.67 $16.67 30,311
2023-09-20 $17.43 $17.46 $17.17 $17.18 $17.18 42,418
2023-09-19 $17.39 $17.45 $17.26 $17.35 $17.35 67,494
2023-09-18 $17.47 $17.54 $17.42 $17.43 $17.43 18,601
2023-09-15 $17.57 $17.70 $17.53 $17.60 $17.60 80,141
2023-09-14 $17.56 $17.68 $17.46 $17.60 $17.60 22,699
2023-09-13 $17.57 $17.60 $17.41 $17.42 $17.42 13,429
2023-09-12 $17.52 $17.70 $17.52 $17.61 $17.61 9,613
2023-09-11 $17.61 $17.77 $17.55 $17.59 $17.59 49,618
2023-09-08 $17.54 $17.54 $17.44 $17.50 $17.50 8,557
2023-09-07 $17.48 $17.57 $17.35 $17.48 $17.48 12,110
2023-09-06 $17.83 $17.98 $17.61 $17.63 $17.63 10,637
2023-09-05 $18.03 $18.09 $17.94 $17.95 $17.95 28,060
2023-09-01 $18.05 $18.13 $17.96 $18.09 $18.09 34,892
2023-08-31 $17.90 $17.98 $17.84 $17.91 $17.91 10,740
2023-08-30 $17.82 $17.98 $17.77 $17.93 $17.93 14,529
2023-08-29 $17.57 $17.93 $17.51 $17.88 $17.88 15,732
2023-08-28 $17.50 $17.69 $17.46 $17.56 $17.56 106,306
2023-08-25 $17.52 $17.52 $17.31 $17.45 $17.45 24,529
2023-08-24 $17.78 $17.82 $17.45 $17.45 $17.45 17,415
2023-08-23 $17.68 $17.85 $17.66 $17.82 $17.82 24,420
2023-08-22 $17.58 $17.66 $17.45 $17.51 $17.51 10,343
2023-08-21 $17.44 $17.56 $17.40 $17.54 $17.54 13,399
2023-08-18 $17.33 $17.51 $17.26 $17.46 $17.46 11,366
2023-08-17 $17.91 $18.03 $17.55 $17.56 $17.56 23,580
2023-08-16 $17.89 $17.98 $17.81 $17.82 $17.82 17,602
2023-08-15 $18.28 $18.35 $18.00 $18.05 $18.05 23,352
2023-08-14 $18.28 $18.37 $18.15 $18.37 $18.37 17,122
2023-08-11 $18.23 $18.43 $18.19 $18.36 $18.36 10,305
2023-08-10 $18.30 $18.54 $18.30 $18.35 $18.35 36,871
2023-08-09 $18.28 $18.28 $18.01 $18.02 $18.02 21,426
2023-08-08 $17.85 $18.29 $17.83 $18.29 $18.29 17,855
2023-08-07 $18.11 $18.14 $17.98 $18.11 $18.11 21,893
2023-08-04 $18.12 $18.33 $18.03 $18.06 $18.06 19,455
2023-08-03 $17.82 $18.04 $17.82 $17.98 $17.98 15,379
2023-08-02 $18.16 $18.24 $17.92 $18.01 $18.01 19,544
2023-08-01 $18.57 $18.57 $18.33 $18.47 $18.47 26,906
2023-07-31 $18.67 $18.83 $18.67 $18.81 $18.81 16,158
2023-07-28 $18.39 $18.62 $18.39 $18.58 $18.58 70,223
2023-07-27 $18.32 $18.38 $18.02 $18.05 $18.05 42,901
2023-07-26 $17.90 $18.15 $17.89 $18.15 $18.15 20,786
2023-07-25 $18.03 $18.13 $17.95 $17.95 $17.95 11,332
2023-07-24 $17.94 $18.07 $17.85 $18.04 $18.04 12,667
2023-07-21 $17.99 $18.05 $17.88 $17.94 $17.94 20,256
2023-07-20 $18.08 $18.13 $17.95 $17.99 $17.99 31,907
2023-07-19 $18.21 $18.30 $18.11 $18.17 $18.17 44,896
2023-07-18 $18.02 $18.21 $18.01 $18.17 $18.17 28,382
2023-07-17 $17.88 $18.13 $17.88 $18.06 $18.06 28,956
2023-07-14 $18.05 $18.08 $17.90 $17.92 $17.92 21,645
2023-07-13 $18.04 $18.15 $18.04 $18.12 $18.12 18,214
2023-07-12 $17.96 $18.00 $17.84 $17.88 $17.88 13,344
2023-07-11 $17.43 $17.68 $17.40 $17.68 $17.68 26,333
2023-07-10 $17.00 $17.35 $17.00 $17.32 $17.32 15,053
2023-07-07 $16.68 $17.12 $16.68 $17.05 $17.05 23,247
2023-07-06 $16.83 $16.92 $16.58 $16.65 $16.65 72,374
2023-07-05 $17.19 $17.19 $17.09 $17.15 $17.15 13,159
2023-07-03 $17.00 $17.25 $17.00 $17.24 $17.24 84,529
2023-06-30 $17.08 $17.16 $17.03 $17.03 $17.03 21,156
2023-06-29 $17.01 $17.05 $16.87 $16.89 $16.89 8,801
2023-06-28 $16.88 $17.08 $16.88 $17.03 $17.03 10,813
2023-06-27 $16.87 $16.98 $16.81 $16.93 $16.93 16,653
2023-06-26 $16.89 $17.04 $16.81 $16.84 $16.84 21,342
2023-06-23 $16.96 $16.99 $16.85 $16.91 $16.91 21,488
2023-06-22 $17.16 $17.34 $17.12 $17.34 $17.34 11,736
2023-06-21 $17.35 $17.48 $17.27 $17.37 $17.37 178,478
2023-06-20 $17.57 $17.64 $17.43 $17.48 $17.48 84,533
2023-06-16 $17.97 $17.97 $17.75 $17.75 $17.75 60,158
2023-06-15 $17.61 $17.84 $17.58 $17.81 $17.81 26,914
2023-06-14 $17.80 $17.84 $17.59 $17.68 $17.68 31,948
2023-06-13 $17.84 $17.85 $17.76 $17.76 $17.76 23,409
2023-06-12 $17.46 $17.67 $17.46 $17.67 $17.67 41,503
2023-06-09 $17.35 $17.46 $17.30 $17.34 $17.34 16,985
2023-06-08 $17.25 $17.40 $17.21 $17.40 $17.40 26,965
2023-06-07 $17.53 $17.58 $17.26 $17.27 $17.27 18,836
2023-06-06 $17.20 $17.57 $17.20 $17.57 $17.57 76,472
2023-06-05 $17.17 $17.30 $17.09 $17.27 $17.27 18,100
2023-06-02 $16.94 $17.22 $16.94 $17.22 $17.22 38,170
2023-06-01 $16.36 $16.80 $16.34 $16.74 $16.74 41,704
2023-05-31 $16.27 $16.38 $16.15 $16.38 $16.38 38,640
2023-05-30 $16.53 $16.60 $16.33 $16.41 $16.41 35,786
2023-05-26 $16.43 $16.58 $16.39 $16.53 $16.53 33,123
2023-05-25 $16.47 $16.48 $16.28 $16.43 $16.43 27,838
2023-05-24 $16.50 $16.53 $16.32 $16.40 $16.40 35,836
2023-05-23 $16.67 $16.84 $16.60 $16.60 $16.60 128,149
2023-05-22 $16.72 $16.97 $16.71 $16.93 $16.93 40,561
2023-05-19 $16.82 $16.82 $16.67 $16.68 $16.68 29,535
2023-05-18 $16.67 $16.83 $16.67 $16.82 $16.82 33,330
2023-05-17 $16.55 $16.77 $16.46 $16.74 $16.74 59,063
2023-05-16 $16.58 $16.61 $16.47 $16.47 $16.47 44,603
2023-05-15 $16.53 $16.75 $16.47 $16.71 $16.71 23,015
2023-05-12 $16.66 $16.66 $16.40 $16.48 $16.48 26,266
2023-05-11 $16.67 $16.72 $16.62 $16.67 $16.67 90,686
2023-05-10 $16.74 $16.80 $16.57 $16.68 $16.68 101,878
2023-05-09 $16.68 $16.83 $16.68 $16.81 $16.81 66,012
2023-05-08 $16.76 $16.89 $16.75 $16.87 $16.87 66,157
2023-05-05 $16.80 $16.82 $16.68 $16.80 $16.80 12,153
2023-05-04 $16.79 $16.83 $16.66 $16.73 $16.73 18,967
2023-05-03 $16.91 $17.00 $16.80 $16.80 $16.80 18,710
2023-05-02 $16.84 $16.98 $16.73 $16.94 $16.94 111,002
2023-05-01 $17.04 $17.10 $16.98 $17.00 $17.00 11,269
2023-04-28 $16.83 $17.05 $16.73 $17.03 $17.03 13,675
2023-04-27 $16.71 $16.84 $16.64 $16.81 $16.81 14,308
2023-04-26 $16.66 $16.73 $16.58 $16.60 $16.60 17,855
2023-04-25 $16.85 $16.85 $16.57 $16.57 $16.57 77,489
2023-04-24 $17.01 $17.04 $16.89 $16.99 $16.99 16,424
2023-04-21 $16.99 $17.06 $16.79 $17.06 $17.06 23,369
2023-04-20 $17.17 $17.23 $17.06 $17.09 $17.09 32,048
2023-04-19 $17.26 $17.37 $17.22 $17.31 $17.31 22,733
2023-04-18 $17.34 $17.40 $17.29 $17.33 $17.33 13,799
2023-04-17 $17.12 $17.22 $17.12 $17.22 $17.22 33,668
2023-04-14 $17.12 $17.22 $17.00 $17.08 $17.08 15,032
2023-04-13 $17.08 $17.25 $17.08 $17.18 $17.18 23,981
2023-04-12 $17.20 $17.20 $16.81 $16.82 $16.82 46,908
2023-04-11 $17.11 $17.13 $17.03 $17.11 $17.11 15,399
2023-04-10 $16.92 $17.14 $16.77 $17.11 $17.11 32,225
2023-04-06 $16.98 $17.09 $16.86 $17.00 $17.00 8,882
2023-04-05 $17.20 $17.20 $16.91 $17.05 $17.05 21,157
2023-04-04 $17.42 $17.45 $17.24 $17.32 $17.32 27,335
2023-04-03 $17.37 $17.44 $17.31 $17.41 $17.41 20,395
2023-03-31 $17.21 $17.35 $17.20 $17.32 $17.32 31,773
2023-03-30 $17.23 $17.31 $17.20 $17.20 $17.20 79,623
2023-03-29 $16.95 $17.05 $16.87 $17.05 $17.05 36,207
2023-03-28 $16.95 $16.95 $16.75 $16.79 $16.79 45,434
2023-03-27 $16.92 $16.98 $16.75 $16.90 $16.90 106,545
2023-03-24 $16.91 $16.91 $16.71 $16.88 $16.88 57,507
2023-03-23 $17.30 $17.42 $16.96 $16.98 $16.98 129,374
2023-03-22 $17.31 $17.38 $17.07 $17.09 $17.09 22,641
2023-03-21 $17.00 $17.23 $16.92 $17.23 $17.23 43,870
2023-03-20 $16.82 $16.88 $16.70 $16.82 $16.82 61,353
2023-03-17 $16.92 $16.92 $16.64 $16.78 $16.78 29,962
2023-03-16 $16.53 $16.97 $16.52 $16.96 $16.96 69,661
2023-03-15 $16.68 $16.76 $16.49 $16.70 $16.70 64,660
2023-03-14 $17.32 $17.35 $17.06 $17.15 $17.15 29,822
2023-03-13 $17.22 $17.22 $16.95 $17.01 $17.01 126,908
2023-03-10 $17.50 $17.62 $17.16 $17.21 $17.21 60,263
2023-03-09 $18.07 $18.07 $17.53 $17.55 $17.55 52,729
2023-03-08 $18.19 $18.22 $18.04 $18.16 $18.16 23,912
2023-03-07 $18.40 $18.42 $18.13 $18.14 $18.14 17,367
2023-03-06 $18.51 $18.61 $18.39 $18.43 $18.43 58,197
2023-03-03 $18.30 $18.52 $18.30 $18.51 $18.51 14,981
2023-03-02 $18.12 $18.29 $17.98 $18.29 $18.29 29,126
2023-03-01 $18.23 $18.30 $18.14 $18.16 $18.16 29,882
2023-02-28 $18.14 $18.25 $18.12 $18.15 $18.15 47,201
2023-02-27 $18.11 $18.11 $17.99 $18.05 $18.05 38,010
2023-02-24 $17.82 $17.97 $17.75 $17.82 $17.82 14,568
2023-02-23 $18.22 $18.22 $17.98 $18.17 $18.17 41,536
2023-02-22 $18.16 $18.33 $18.07 $18.14 $18.14 45,357
2023-02-21 $18.21 $18.34 $18.08 $18.08 $18.08 21,569
2023-02-17 $18.71 $18.74 $18.42 $18.50 $18.50 45,330
2023-02-16 $18.78 $19.08 $18.78 $18.88 $18.88 74,145
2023-02-15 $18.74 $18.92 $18.67 $18.87 $18.87 96,334
2023-02-14 $18.57 $18.91 $18.41 $18.91 $18.91 63,438
2023-02-13 $18.60 $18.79 $18.51 $18.76 $18.76 42,535
2023-02-10 $18.94 $18.94 $18.44 $18.47 $18.47 112,417
2023-02-09 $19.79 $19.84 $19.40 $19.43 $19.43 24,733
2023-02-08 $19.71 $19.76 $19.44 $19.48 $19.48 23,151
2023-02-07 $19.48 $19.73 $19.36 $19.68 $19.68 34,219
2023-02-06 $19.48 $19.59 $19.36 $19.58 $19.58 26,051
2023-02-03 $19.66 $19.99 $19.66 $19.77 $19.77 49,312
2023-02-02 $19.81 $20.08 $19.81 $19.97 $19.97 93,172
2023-02-01 $19.33 $19.79 $19.25 $19.69 $19.69 46,177
2023-01-31 $19.10 $19.29 $19.10 $19.28 $19.28 56,300
2023-01-30 $19.27 $19.38 $19.11 $19.14 $19.14 60,771
2023-01-27 $19.38 $19.70 $19.32 $19.64 $19.64 69,966
2023-01-26 $19.50 $19.50 $19.17 $19.38 $19.38 169,490
2023-01-25 $19.10 $19.37 $18.97 $19.37 $19.37 50,699
2023-01-24 $19.17 $19.26 $18.99 $19.17 $19.17 29,505
2023-01-23 $19.07 $19.20 $19.05 $19.17 $19.17 39,722
2023-01-20 $18.74 $19.08 $18.68 $19.08 $19.08 74,410
2023-01-19 $18.34 $18.58 $18.32 $18.53 $18.53 140,796
2023-01-18 $18.58 $18.68 $18.34 $18.35 $18.35 56,046
2023-01-17 $18.31 $18.39 $18.26 $18.36 $18.36 102,102
2023-01-13 $18.00 $18.41 $18.00 $18.41 $18.41 55,007
2023-01-12 $17.75 $18.09 $17.67 $18.05 $18.05 69,949
2023-01-11 $17.64 $17.74 $17.60 $17.73 $17.73 44,769
2023-01-10 $17.54 $17.70 $17.48 $17.69 $17.69 32,210
2023-01-09 $17.50 $17.71 $17.50 $17.50 $17.50 228,388
2023-01-06 $17.22 $17.49 $17.12 $17.49 $17.49 17,252
2023-01-05 $16.98 $17.17 $16.96 $17.16 $17.16 15,239
2023-01-04 $16.85 $17.16 $16.80 $17.16 $17.16 44,459
2023-01-03 $16.71 $16.85 $16.46 $16.60 $16.60 34,489
2022-12-30 $16.34 $16.51 $16.34 $16.51 $16.51 72,621
2022-12-29 $16.22 $16.50 $16.22 $16.47 $16.47 46,515
2022-12-28 $16.33 $16.35 $16.09 $16.09 $16.09 69,588
2022-12-27 $16.31 $16.35 $16.20 $16.24 $16.24 66,118
2022-12-23 $16.14 $16.24 $16.05 $16.24 $16.24 34,314
2022-12-22 $16.30 $16.47 $15.96 $16.14 $16.14 39,937
2022-12-21 $16.28 $16.45 $16.24 $16.35 $16.35 52,517
2022-12-20 $16.05 $16.25 $16.01 $16.12 $16.12 58,293
2022-12-19 $16.42 $16.42 $16.15 $16.19 $16.19 51,153
2022-12-16 $16.46 $16.57 $16.31 $16.38 $16.38 57,125
2022-12-15 $16.75 $16.76 $16.52 $16.54 $16.54 96,401
2022-12-14 $16.96 $17.16 $16.96 $17.02 $17.02 27,325
2022-12-13 $17.55 $17.58 $17.00 $17.08 $17.08 38,227
2022-12-12 $16.69 $16.85 $16.60 $16.83 $16.83 39,461
2022-12-09 $16.72 $16.90 $16.70 $16.75 $16.75 24,233
2022-12-08 $16.69 $16.87 $16.68 $16.79 $16.79 58,270
2022-12-07 $16.54 $16.60 $16.38 $16.54 $16.54 185,302
2022-12-06 $17.04 $17.05 $16.68 $16.74 $16.74 61,054
2022-12-05 $17.33 $17.44 $17.04 $17.04 $17.04 14,818
2022-12-02 $17.14 $17.45 $17.14 $17.42 $17.42 22,072
2022-12-01 $17.52 $17.67 $17.42 $17.53 $17.53 26,349
2022-11-30 $17.14 $17.56 $17.03 $17.56 $17.56 27,850
2022-11-29 $16.70 $16.92 $16.65 $16.79 $16.79 104,901
2022-11-28 $16.61 $16.67 $16.48 $16.54 $16.54 48,785
2022-11-25 $16.45 $16.66 $16.45 $16.63 $16.63 13,080
2022-11-23 $16.23 $16.49 $16.23 $16.46 $16.46 68,734
2022-11-22 $16.23 $16.27 $15.98 $16.25 $16.25 95,541
2022-11-21 $16.38 $16.39 $16.16 $16.22 $16.22 31,875
2022-11-18 $16.70 $16.70 $16.51 $16.57 $16.57 35,795
2022-11-17 $16.59 $16.74 $16.57 $16.69 $16.69 19,950
2022-11-16 $17.02 $17.05 $16.77 $16.80 $16.80 13,459
2022-11-15 $17.26 $17.44 $17.06 $17.18 $17.18 43,322
2022-11-14 $17.02 $17.08 $16.84 $16.87 $16.87 114,478
2022-11-11 $16.74 $17.20 $16.71 $17.20 $17.20 73,626
2022-11-10 $16.08 $16.43 $16.06 $16.40 $16.40 62,964
2022-11-09 $15.69 $15.71 $15.48 $15.48 $15.48 34,430
2022-11-08 $16.02 $16.16 $15.73 $15.94 $15.94 144,691
2022-11-07 $16.41 $16.41 $15.96 $16.13 $16.13 30,607
2022-11-04 $16.19 $16.42 $16.07 $16.28 $16.28 27,186
2022-11-03 $15.75 $15.90 $15.54 $15.76 $15.76 140,088
2022-11-02 $16.39 $16.43 $15.79 $15.82 $15.82 41,178
2022-11-01 $16.44 $16.69 $16.31 $16.39 $16.39 55,039
2022-10-31 $15.90 $15.97 $15.75 $15.90 $15.90 20,906
2022-10-28 $15.84 $16.00 $15.67 $15.98 $15.98 30,064
2022-10-27 $16.13 $16.25 $15.94 $15.95 $15.95 18,840
2022-10-26 $15.97 $16.32 $15.97 $16.04 $16.04 23,316
2022-10-25 $15.67 $16.02 $15.67 $15.96 $15.96 108,918
2022-10-24 $15.65 $15.65 $15.21 $15.52 $15.52 241,340
2022-10-21 $15.61 $15.95 $15.47 $15.94 $15.94 64,411
2022-10-20 $15.91 $16.12 $15.73 $15.79 $15.79 201,019
2022-10-19 $16.05 $16.05 $15.73 $15.80 $15.80 36,943
2022-10-18 $16.34 $16.43 $16.02 $16.21 $16.21 59,717
2022-10-17 $15.71 $16.00 $15.64 $15.93 $15.93 36,256
2022-10-14 $15.78 $15.86 $15.27 $15.27 $15.27 19,665
2022-10-13 $15.05 $15.75 $15.00 $15.60 $15.60 57,277
2022-10-12 $15.45 $15.67 $15.42 $15.59 $15.59 74,819
2022-10-11 $15.76 $15.76 $15.23 $15.45 $15.45 34,308
2022-10-10 $16.11 $16.11 $15.70 $15.87 $15.87 59,964
2022-10-07 $16.28 $16.30 $16.03 $16.11 $16.11 42,940
2022-10-06 $16.58 $16.78 $16.45 $16.45 $16.45 29,183
2022-10-05 $16.48 $16.75 $16.39 $16.70 $16.70 77,578
2022-10-04 $16.41 $16.81 $16.38 $16.78 $16.78 50,984
2022-10-03 $15.90 $16.08 $15.70 $15.99 $15.99 72,412
2022-09-30 $15.71 $16.07 $15.71 $15.78 $15.78 31,022
2022-09-29 $16.13 $16.13 $15.71 $15.87 $15.87 112,954
2022-09-28 $16.03 $16.52 $15.97 $16.49 $16.49 55,935
2022-09-27 $16.22 $16.44 $16.03 $16.16 $16.16 296,417
2022-09-26 $16.10 $16.36 $15.92 $15.95 $15.95 544,678
2022-09-23 $16.41 $16.41 $16.02 $16.16 $16.16 93,835
2022-09-22 $17.21 $17.27 $16.75 $16.78 $16.78 70,343
2022-09-21 $17.77 $17.77 $17.20 $17.20 $17.20 68,832
2022-09-20 $17.82 $18.07 $17.77 $17.90 $17.90 347,952
2022-09-19 $17.78 $18.05 $17.72 $18.04 $18.04 42,447
2022-09-16 $18.15 $18.16 $17.88 $17.98 $17.98 154,844
2022-09-15 $18.43 $18.78 $18.35 $18.43 $18.43 53,490
2022-09-14 $18.24 $18.56 $18.13 $18.56 $18.56 99,072
2022-09-13 $18.15 $18.35 $18.01 $18.02 $18.02 59,182
2022-09-12 $18.66 $18.83 $18.65 $18.77 $18.77 100,565
2022-09-09 $18.09 $18.41 $18.09 $18.35 $18.35 46,817
2022-09-08 $17.58 $17.92 $17.48 $17.87 $17.87 102,555
2022-09-07 $17.42 $17.89 $17.36 $17.88 $17.88 190,845
2022-09-06 $17.68 $17.75 $17.35 $17.43 $17.43 154,286
2022-09-02 $17.90 $18.01 $17.60 $17.68 $17.68 55,007
2022-09-01 $17.79 $17.84 $17.51 $17.84 $17.84 59,379
2022-08-31 $18.14 $18.29 $17.98 $18.01 $18.01 111,968
2022-08-30 $18.20 $18.30 $17.74 $17.86 $17.86 45,663
2022-08-29 $17.99 $18.15 $17.96 $18.01 $18.01 46,657
2022-08-26 $18.68 $18.77 $18.13 $18.14 $18.14 57,149
2022-08-25 $18.50 $18.65 $18.40 $18.63 $18.63 49,485
2022-08-24 $18.13 $18.43 $18.13 $18.36 $18.36 88,347
2022-08-23 $18.12 $18.35 $18.09 $18.15 $18.15 70,480
2022-08-22 $18.10 $18.10 $17.87 $17.92 $17.92 172,152
2022-08-19 $18.64 $18.64 $18.32 $18.36 $18.36 148,923
2022-08-18 $19.04 $19.04 $18.82 $18.93 $18.93 61,862
2022-08-17 $19.22 $19.22 $18.96 $19.06 $19.06 83,440
2022-08-16 $19.49 $19.67 $19.36 $19.62 $19.62 152,984
2022-08-15 $19.42 $19.66 $19.37 $19.54 $19.54 86,267
2022-08-12 $19.24 $19.58 $19.18 $19.58 $19.58 78,029
2022-08-11 $19.30 $19.58 $19.12 $19.19 $19.19 137,706
2022-08-10 $19.07 $19.23 $19.04 $19.18 $19.18 155,189
2022-08-09 $18.84 $18.84 $18.64 $18.70 $18.70 286,541
2022-08-08 $18.91 $19.19 $18.84 $18.91 $18.91 133,657
2022-08-05 $18.42 $18.86 $18.42 $18.81 $18.81 287,065
2022-08-04 $18.34 $18.71 $18.34 $18.66 $18.66 365,418
2022-08-03 $18.06 $18.44 $18.06 $18.41 $18.41 110,320
2022-08-02 $17.72 $18.09 $17.69 $17.95 $17.95 75,081
2022-08-01 $17.49 $17.70 $17.38 $17.59 $17.59 146,573
2022-07-29 $17.47 $17.63 $17.25 $17.62 $17.62 30,263
2022-07-28 $17.42 $17.60 $17.13 $17.58 $17.58 98,302
2022-07-27 $16.98 $17.41 $16.89 $17.41 $17.41 38,884
2022-07-26 $17.05 $17.05 $16.74 $16.74 $16.74 39,575
2022-07-25 $17.07 $17.18 $16.97 $17.18 $17.18 165,393
2022-07-22 $17.37 $17.38 $16.92 $16.99 $16.99 60,571
2022-07-21 $17.33 $17.41 $17.13 $17.37 $17.37 166,270
2022-07-20 $17.16 $17.50 $17.16 $17.40 $17.40 62,212
2022-07-19 $16.89 $17.22 $16.87 $17.18 $17.18 138,761
2022-07-18 $16.71 $17.12 $16.65 $16.75 $16.75 202,174
2022-07-15 $16.42 $16.48 $16.23 $16.45 $16.45 131,390
2022-07-14 $16.59 $16.59 $16.33 $16.38 $16.38 387,394
2022-07-13 $16.57 $16.89 $16.46 $16.82 $16.82 123,683
2022-07-12 $16.74 $16.92 $16.63 $16.73 $16.73 102,160
2022-07-11 $17.21 $17.36 $16.93 $16.93 $16.93 302,860
2022-07-08 $17.64 $17.83 $17.44 $17.70 $17.70 102,105
2022-07-07 $17.36 $17.73 $17.36 $17.73 $17.73 61,340
2022-07-06 $17.42 $17.59 $17.07 $17.16 $17.16 143,385
2022-07-05 $17.11 $17.51 $16.85 $17.51 $17.51 144,934
2022-07-01 $17.29 $17.64 $17.26 $17.64 $17.64 39,631
2022-06-30 $17.59 $17.70 $17.20 $17.55 $17.55 123,655
2022-06-29 $18.12 $18.20 $17.78 $17.89 $17.89 104,128
2022-06-28 $18.70 $18.92 $18.20 $18.21 $18.21 260,778
2022-06-27 $18.56 $18.56 $18.29 $18.31 $18.31 151,359
2022-06-24 $18.00 $18.43 $18.00 $18.41 $18.41 588,799
2022-06-23 $17.88 $17.88 $17.55 $17.79 $17.79 139,920
2022-06-22 $17.85 $18.27 $17.85 $17.98 $17.98 85,640
2022-06-21 $18.49 $18.60 $18.32 $18.32 $18.32 79,681
2022-06-17 $17.83 $18.28 $17.80 $18.20 $18.20 102,727
2022-06-16 $17.81 $17.87 $17.45 $17.51 $17.51 172,551
2022-06-15 $18.09 $18.49 $18.00 $18.35 $18.35 99,978
2022-06-14 $18.06 $18.10 $17.79 $17.96 $17.96 68,715
2022-06-13 $18.52 $18.60 $17.95 $17.98 $17.98 138,719
2022-06-10 $19.70 $19.75 $19.23 $19.30 $19.30 76,378
2022-06-09 $20.54 $20.54 $20.00 $20.00 $20.00 143,249
2022-06-08 $20.74 $20.94 $20.72 $20.81 $20.81 48,519
2022-06-07 $20.59 $20.85 $20.56 $20.75 $20.75 227,588
2022-06-06 $21.05 $21.29 $20.83 $20.89 $20.89 111,516
2022-06-03 $20.55 $20.65 $20.35 $20.44 $20.44 89,201
2022-06-02 $20.25 $20.86 $20.19 $20.84 $20.84 131,573
2022-06-01 $20.76 $20.80 $20.07 $20.25 $20.25 94,347
2022-05-31 $20.82 $20.98 $20.55 $20.59 $20.59 120,417
2022-05-27 $20.72 $20.85 $20.63 $20.83 $20.83 69,683
2022-05-26 $19.83 $20.50 $19.83 $20.43 $20.43 106,101
2022-05-25 $18.91 $19.54 $18.91 $19.45 $19.45 139,741
2022-05-24 $19.44 $19.46 $18.96 $19.06 $19.06 218,394
2022-05-23 $19.89 $19.92 $19.60 $19.83 $19.83 94,593
2022-05-20 $19.93 $20.00 $19.37 $19.70 $19.70 186,956
2022-05-19 $19.07 $19.88 $19.07 $19.69 $19.69 379,809
2022-05-18 $19.75 $19.84 $19.25 $19.27 $19.27 289,495
2022-05-17 $19.82 $19.99 $19.58 $19.85 $19.85 153,703
2022-05-16 $19.54 $19.72 $19.31 $19.36 $19.36 150,373
2022-05-13 $19.29 $19.66 $19.25 $19.65 $19.65 335,765
2022-05-12 $18.56 $19.15 $18.35 $18.75 $18.75 170,021
2022-05-11 $19.00 $19.56 $18.75 $18.75 $18.75 176,811
2022-05-10 $19.45 $19.48 $18.70 $18.96 $18.96 329,170
2022-05-09 $19.91 $19.92 $19.05 $19.08 $19.08 518,736
2022-05-06 $20.82 $20.97 $20.20 $20.45 $20.45 249,122
2022-05-05 $21.57 $21.73 $20.83 $21.04 $21.04 225,227
2022-05-04 $21.50 $21.78 $20.97 $21.77 $21.77 154,715
2022-05-03 $22.19 $22.33 $21.73 $21.78 $21.78 132,479
2022-05-02 $22.18 $22.33 $21.77 $22.16 $22.16 111,725
2022-04-29 $22.73 $23.03 $22.21 $22.27 $22.27 133,244
2022-04-28 $22.36 $22.63 $21.96 $22.53 $22.53 280,522
2022-04-27 $21.98 $22.39 $21.90 $22.21 $22.21 116,691
2022-04-26 $22.41 $22.41 $21.84 $21.84 $21.84 126,563
2022-04-25 $21.99 $22.64 $21.91 $22.59 $22.59 164,364
2022-04-22 $22.86 $22.96 $22.36 $22.44 $22.44 198,441
2022-04-21 $23.91 $23.95 $22.83 $22.88 $22.88 241,937
2022-04-20 $23.69 $23.83 $23.26 $23.33 $23.33 151,894
2022-04-19 $23.04 $23.49 $22.98 $23.43 $23.43 131,057
2022-04-18 $23.72 $23.72 $23.06 $23.12 $23.12 410,679
2022-04-14 $23.59 $23.93 $23.56 $23.60 $23.60 191,345
2022-04-13 $22.88 $23.38 $22.81 $23.36 $23.36 322,367
2022-04-12 $22.78 $23.11 $22.53 $22.63 $22.63 135,153
2022-04-11 $22.50 $22.78 $22.18 $22.41 $22.41 147,341
2022-04-08 $22.96 $23.03 $22.70 $22.82 $22.82 61,017
2022-04-07 $23.35 $23.35 $22.63 $23.02 $23.02 215,768
2022-04-06 $23.65 $23.73 $23.23 $23.51 $23.51 209,731
2022-04-05 $24.68 $24.72 $24.00 $24.11 $24.11 454,498
2022-04-04 $24.31 $24.57 $24.14 $24.55 $24.55 347,059
2022-04-01 $24.12 $24.30 $23.84 $24.01 $24.01 115,813
2022-03-31 $23.86 $24.04 $23.70 $23.75 $23.75 155,242
2022-03-30 $24.05 $24.19 $23.72 $23.80 $23.80 167,372
2022-03-29 $23.95 $24.23 $23.85 $24.16 $24.16 321,435
2022-03-28 $23.26 $23.43 $22.86 $23.25 $23.25 171,634
2022-03-25 $23.61 $23.61 $23.02 $23.20 $23.20 142,302
2022-03-24 $23.43 $23.76 $23.13 $23.71 $23.71 110,958
2022-03-23 $23.31 $23.56 $23.10 $23.20 $23.20 181,004
2022-03-22 $23.47 $23.73 $23.35 $23.68 $23.68 107,984
2022-03-21 $23.54 $23.54 $22.85 $23.09 $23.09 159,649
2022-03-18 $22.84 $23.66 $22.65 $23.62 $23.62 220,178
2022-03-17 $22.96 $22.96 $22.45 $22.94 $22.94 259,964
2022-03-16 $22.00 $23.05 $22.00 $23.05 $23.05 312,399
2022-03-15 $20.79 $21.33 $20.65 $21.24 $21.24 154,163
2022-03-14 $20.99 $21.24 $20.53 $20.57 $20.57 222,221
2022-03-11 $21.94 $21.94 $20.95 $20.96 $20.96 158,204
2022-03-10 $21.46 $21.74 $21.19 $21.52 $21.52 105,307
2022-03-09 $21.62 $21.99 $21.42 $21.73 $21.73 197,749
2022-03-08 $20.19 $21.20 $19.97 $20.73 $20.73 380,281
2022-03-07 $21.32 $21.34 $20.03 $20.06 $20.06 344,470
2022-03-04 $22.17 $22.30 $21.43 $21.55 $21.55 315,696
2022-03-03 $23.57 $23.57 $22.47 $22.55 $22.55 370,477
2022-03-02 $23.24 $23.55 $23.14 $23.51 $23.51 220,343
2022-03-01 $23.71 $23.71 $22.83 $22.93 $22.93 194,168
2022-02-28 $23.61 $24.00 $23.52 $23.78 $23.78 159,301
2022-02-25 $23.91 $24.12 $23.58 $24.10 $24.10 199,097
2022-02-24 $22.41 $23.72 $22.20 $23.69 $23.69 332,359
2022-02-23 $24.68 $24.77 $23.77 $23.79 $23.79 288,195
2022-02-22 $24.75 $24.86 $24.14 $24.39 $24.39 267,104
2022-02-18 $25.63 $25.67 $25.08 $25.15 $25.15 351,497
2022-02-17 $25.94 $26.12 $25.52 $25.62 $25.62 385,736
2022-02-16 $26.01 $26.34 $25.80 $26.26 $26.26 500,258
2022-02-15 $25.31 $25.94 $25.24 $25.93 $25.93 297,153
2022-02-14 $24.64 $24.95 $24.42 $24.60 $24.60 340,240
2022-02-11 $25.71 $25.74 $24.61 $24.70 $24.70 574,643
2022-02-10 $25.31 $25.97 $25.20 $25.40 $25.40 568,292
2022-02-09 $25.18 $25.52 $25.10 $25.52 $25.52 416,329
2022-02-08 $24.16 $24.78 $24.06 $24.74 $24.74 412,340
2022-02-07 $23.75 $24.14 $23.74 $24.00 $24.00 267,560
2022-02-04 $23.10 $23.69 $23.03 $23.58 $23.58 115,727
2022-02-03 $23.30 $23.41 $22.96 $22.97 $22.97 169,845
2022-02-02 $23.97 $23.97 $23.34 $23.53 $23.53 151,567
2022-02-01 $23.52 $23.76 $23.31 $23.76 $23.76 135,974
2022-01-31 $22.40 $23.38 $22.40 $23.38 $23.38 126,604
2022-01-28 $21.89 $22.24 $21.59 $22.23 $22.23 183,455
2022-01-27 $22.51 $22.51 $21.82 $21.88 $21.88 200,722
2022-01-26 $23.09 $23.22 $22.30 $22.45 $22.45 156,950
2022-01-25 $22.36 $22.87 $22.13 $22.61 $22.61 184,546
2022-01-24 $22.48 $22.78 $21.60 $22.70 $22.70 309,607
2022-01-21 $23.61 $23.62 $23.12 $23.14 $23.14 218,840
2022-01-20 $23.68 $24.26 $23.60 $23.64 $23.64 179,944
2022-01-19 $23.50 $23.67 $23.27 $23.27 $23.27 90,882
2022-01-18 $23.57 $23.73 $23.25 $23.29 $23.29 148,779
2022-01-14 $23.76 $23.92 $23.44 $23.81 $23.81 79,939
2022-01-13 $24.28 $24.42 $23.93 $24.01 $24.01 139,687
2022-01-12 $24.53 $24.56 $24.20 $24.34 $24.34 147,108
2022-01-11 $23.96 $24.48 $23.87 $24.40 $24.40 125,395
2022-01-10 $23.93 $23.93 $23.33 $23.91 $23.91 155,638
2022-01-07 $24.00 $24.22 $23.85 $24.13 $24.13 179,589
2022-01-06 $24.15 $24.40 $23.79 $24.05 $24.05 145,273
2022-01-05 $24.92 $25.11 $24.28 $24.30 $24.30 151,528
2022-01-04 $25.20 $25.28 $24.86 $24.99 $24.99 306,825
2022-01-03 $24.67 $25.02 $24.44 $24.98 $24.98 256,565
2021-12-31 $24.50 $24.69 $24.35 $24.37 $24.37 209,838
2021-12-30 $24.32 $24.75 $24.27 $24.57 $24.57 265,872
2021-12-29 $24.43 $24.47 $24.16 $24.32 $24.32 173,868
2021-12-28 $24.49 $24.81 $24.43 $24.53 $24.53 170,727
2021-12-27 $24.40 $24.70 $24.37 $24.55 $24.55 306,813
2021-12-23 $24.45 $24.64 $24.32 $24.59 $24.59 173,738
2021-12-22 $24.15 $24.45 $24.00 $24.40 $24.40 275,936
2021-12-21 $23.25 $24.08 $23.20 $24.06 $24.06 479,868
2021-12-20 $22.48 $22.98 $22.45 $22.88 $22.88 305,451
2021-12-17 $22.80 $23.38 $22.57 $23.30 $23.30 186,401
2021-12-16 $23.57 $23.66 $22.99 $23.09 $23.09 629,200
2021-12-15 $23.48 $23.58 $22.87 $23.47 $23.47 331,416
2021-12-14 $23.45 $23.87 $23.40 $23.47 $23.47 225,579
2021-12-13 $24.09 $24.12 $23.53 $23.60 $23.60 381,840
2021-12-10 $24.81 $24.99 $24.42 $24.56 $24.56 84,391
2021-12-09 $25.01 $25.19 $24.77 $24.82 $24.82 199,451
2021-12-08 $25.00 $25.46 $24.78 $25.27 $25.27 291,020
2021-12-07 $25.00 $25.24 $24.75 $24.89 $24.89 603,231
2021-12-06 $23.19 $24.40 $23.10 $24.27 $24.27 737,197
2021-12-03 $24.00 $24.07 $22.72 $23.03 $23.03 647,292
2021-12-02 $23.45 $23.75 $23.18 $23.70 $23.70 519,534
2021-12-01 $24.07 $24.28 $23.16 $23.17 $23.17 758,537
2021-11-30 $23.68 $23.92 $23.13 $23.50 $23.50 600,508
2021-11-29 $24.37 $24.37 $23.70 $23.95 $23.95 312,195
2021-11-26 $23.98 $24.05 $23.48 $23.97 $23.97 881,168
2021-11-24 $25.47 $25.70 $25.24 $25.62 $25.62 306,767
2021-11-23 $25.74 $25.97 $25.45 $25.69 $25.69 247,397
2021-11-22 $26.42 $26.42 $25.67 $25.78 $25.78 299,538
2021-11-19 $26.72 $26.72 $26.45 $26.52 $26.52 311,806
2021-11-18 $27.24 $27.24 $26.68 $27.05 $27.05 310,352
2021-11-17 $27.53 $27.75 $27.18 $27.26 $27.26 388,205
2021-11-16 $28.00 $28.00 $27.58 $27.65 $27.65 345,804
2021-11-15 $28.32 $28.32 $27.96 $28.01 $28.01 159,385
2021-11-12 $28.09 $28.12 $27.92 $28.10 $28.10 222,589
2021-11-11 $28.44 $28.44 $28.03 $28.09 $28.09 197,650
2021-11-10 $28.61 $28.70 $27.94 $28.16 $28.16 563,675
2021-11-09 $29.29 $29.29 $28.63 $28.89 $28.89 387,985
2021-11-08 $29.85 $29.86 $29.36 $29.39 $29.39 969,235
2021-11-05 $28.42 $28.72 $28.28 $28.70 $28.70 1,394,983
2021-11-04 $27.58 $27.58 $27.16 $27.22 $27.22 253,793
2021-11-03 $27.30 $27.50 $27.10 $27.47 $27.47 234,194
2021-11-02 $27.80 $27.90 $27.15 $27.20 $27.20 220,938
2021-11-01 $27.31 $27.80 $27.31 $27.79 $27.79 107,454
2021-10-29 $27.46 $27.55 $27.10 $27.24 $27.24 158,592
2021-10-28 $27.35 $27.63 $27.22 $27.60 $27.60 61,730
2021-10-27 $27.32 $27.45 $27.20 $27.24 $27.24 107,628
2021-10-26 $27.61 $27.77 $27.34 $27.40 $27.40 127,188
2021-10-25 $27.45 $27.53 $27.19 $27.40 $27.40 407,250
2021-10-22 $27.94 $27.94 $27.36 $27.43 $27.43 174,317
2021-10-21 $28.11 $28.24 $27.95 $28.00 $28.00 855,705
2021-10-20 $28.70 $28.70 $28.31 $28.35 $28.35 144,170
2021-10-19 $28.91 $28.91 $28.72 $28.74 $28.74 153,986
2021-10-18 $28.97 $29.06 $28.81 $28.86 $28.86 169,490
2021-10-15 $29.05 $29.28 $29.01 $29.14 $29.14 134,961
2021-10-14 $28.82 $28.85 $28.66 $28.74 $28.74 110,294
2021-10-13 $28.61 $28.74 $28.40 $28.62 $28.62 70,275
2021-10-12 $28.59 $28.67 $28.41 $28.46 $28.46 82,533
2021-10-11 $28.89 $28.96 $28.46 $28.50 $28.50 77,864
2021-10-08 $28.83 $29.09 $28.72 $28.87 $28.87 90,995
2021-10-07 $28.49 $28.65 $28.35 $28.57 $28.57 842,882
2021-10-06 $27.89 $28.29 $27.61 $28.21 $28.21 117,171
2021-10-05 $28.77 $28.92 $28.54 $28.67 $28.67 111,911
2021-10-04 $29.11 $29.17 $28.48 $28.54 $28.54 232,948
2021-10-01 $28.60 $29.27 $28.60 $29.26 $29.26 216,275
2021-09-30 $28.25 $28.46 $28.05 $28.39 $28.39 151,661
2021-09-29 $28.36 $28.63 $27.97 $28.00 $28.00 91,018
2021-09-28 $28.78 $28.78 $28.12 $28.14 $28.14 184,160
2021-09-27 $28.84 $29.12 $28.84 $28.97 $28.97 485,497
2021-09-24 $28.30 $28.74 $28.30 $28.73 $28.73 233,002
2021-09-23 $27.93 $28.51 $27.93 $28.51 $28.51 685,864
2021-09-22 $27.42 $27.76 $27.42 $27.59 $27.59 128,920
2021-09-21 $27.05 $27.35 $27.01 $27.25 $27.25 217,791
2021-09-20 $26.08 $26.62 $26.04 $26.40 $26.40 101,877
2021-09-17 $27.00 $27.16 $26.80 $26.86 $26.86 42,662
2021-09-16 $26.64 $26.90 $26.55 $26.83 $26.83 62,618
2021-09-15 $26.69 $26.94 $26.50 $26.84 $26.84 277,748
2021-09-14 $27.32 $27.32 $26.81 $26.89 $26.89 74,832
2021-09-13 $27.09 $27.28 $26.70 $27.07 $27.07 176,897
2021-09-10 $27.30 $27.68 $26.97 $27.00 $27.00 92,087
2021-09-09 $27.17 $27.42 $27.02 $27.26 $27.26 207,369
2021-09-08 $27.50 $27.59 $27.05 $27.24 $27.24 102,921
2021-09-07 $27.10 $27.39 $27.01 $27.36 $27.36 98,527
2021-09-03 $27.10 $27.26 $26.86 $27.04 $27.04 58,512
2021-09-02 $27.24 $27.48 $27.03 $27.07 $27.07 144,767
2021-09-01 $27.36 $27.58 $27.22 $27.37 $27.37 82,236
2021-08-31 $26.74 $27.00 $26.66 $26.95 $26.95 83,080
2021-08-30 $26.95 $26.95 $26.54 $26.59 $26.59 105,674
2021-08-27 $26.56 $26.88 $26.50 $26.73 $26.73 68,804
2021-08-26 $26.90 $26.95 $26.35 $26.42 $26.42 104,933
2021-08-25 $26.66 $26.95 $26.50 $26.91 $26.91 195,329
2021-08-24 $25.82 $26.50 $25.54 $26.50 $26.50 428,385
2021-08-23 $24.82 $25.35 $24.82 $25.30 $25.30 154,116
2021-08-20 $24.66 $24.66 $24.47 $24.63 $24.63 129,873
2021-08-19 $24.81 $25.02 $24.73 $24.83 $24.83 109,279
2021-08-18 $24.97 $25.45 $24.90 $25.07 $25.07 134,590
2021-08-17 $25.33 $25.33 $24.81 $24.90 $24.90 460,799
2021-08-16 $26.21 $26.21 $25.80 $25.87 $25.87 167,314
2021-08-13 $26.70 $26.72 $26.50 $26.50 $26.50 190,691
2021-08-12 $26.81 $27.06 $26.51 $26.69 $26.69 107,271
2021-08-11 $26.84 $26.98 $26.70 $26.97 $26.97 73,974
2021-08-10 $26.84 $26.90 $26.71 $26.77 $26.77 136,770
2021-08-09 $26.87 $26.93 $26.62 $26.68 $26.68 98,190
2021-08-06 $27.20 $27.20 $26.81 $26.94 $26.94 137,485
2021-08-05 $26.42 $27.05 $26.42 $26.94 $26.94 305,888
2021-08-04 $26.66 $26.72 $26.40 $26.40 $26.40 154,299
2021-08-03 $27.09 $27.09 $26.41 $26.60 $26.60 337,046
2021-08-02 $27.18 $27.47 $27.01 $27.07 $27.07 108,228
2021-07-30 $27.56 $27.83 $27.26 $27.29 $27.29 68,371
2021-07-29 $28.00 $28.10 $27.77 $28.03 $28.03 162,547
2021-07-28 $27.60 $27.80 $27.48 $27.75 $27.75 95,192
2021-07-27 $27.47 $27.47 $27.02 $27.37 $27.37 100,937
2021-07-26 $27.24 $27.68 $27.20 $27.55 $27.55 106,087
2021-07-23 $27.87 $27.90 $27.48 $27.49 $27.49 89,283
2021-07-22 $27.95 $28.00 $27.65 $27.88 $27.88 136,710
2021-07-21 $27.30 $27.89 $27.12 $27.86 $27.86 119,862
2021-07-20 $26.49 $27.16 $26.42 $27.05 $27.05 165,030
2021-07-19 $26.76 $26.80 $26.38 $26.61 $26.61 225,728
2021-07-16 $28.08 $28.08 $27.39 $27.49 $27.49 76,488
2021-07-15 $28.00 $28.08 $27.60 $27.77 $27.77 93,502
2021-07-14 $28.58 $28.77 $28.12 $28.14 $28.14 129,277
2021-07-13 $28.58 $28.75 $28.50 $28.59 $28.59 170,599
2021-07-12 $28.75 $28.75 $28.50 $28.69 $28.69 122,977
2021-07-09 $28.39 $28.78 $28.15 $28.75 $28.75 114,267
2021-07-08 $27.93 $28.25 $27.69 $28.06 $28.06 241,165
2021-07-07 $29.37 $29.52 $28.55 $28.64 $28.64 758,220
2021-07-06 $29.90 $30.00 $29.30 $29.55 $29.55 1,589,598
2021-07-02 $30.03 $30.10 $29.90 $29.99 $29.99 87,848
2021-07-01 $29.74 $30.05 $29.72 $29.85 $29.85 97,097
2021-06-30 $29.60 $29.85 $29.55 $29.80 $29.80 126,484
2021-06-29 $29.81 $29.88 $29.58 $29.59 $29.59 261,329
2021-06-28 $30.62 $30.62 $29.80 $29.93 $29.93 228,393
2021-06-25 $30.93 $30.99 $30.68 $30.84 $30.84 170,450
2021-06-24 $30.97 $31.00 $30.58 $30.93 $30.93 149,184
2021-06-23 $30.74 $31.06 $30.60 $30.94 $30.94 80,274
2021-06-22 $30.48 $30.60 $30.22 $30.57 $30.57 141,425
2021-06-21 $30.43 $30.50 $30.00 $30.50 $30.50 141,913
2021-06-18 $30.47 $30.79 $30.12 $30.22 $30.22 135,829
2021-06-17 $30.85 $31.10 $30.71 $30.97 $30.97 103,305
2021-06-16 $30.85 $30.96 $30.44 $30.71 $30.71 188,483
2021-06-15 $31.03 $31.13 $30.85 $30.96 $30.96 703,857
2021-06-14 $31.41 $31.50 $31.20 $31.34 $31.34 133,923
2021-06-11 $31.33 $31.47 $31.22 $31.44 $31.44 129,195
2021-06-10 $31.40 $31.52 $31.02 $31.37 $31.37 222,805
2021-06-09 $31.56 $31.67 $31.37 $31.49 $31.49 200,866
2021-06-08 $31.39 $31.49 $31.12 $31.34 $31.34 129,451
2021-06-07 $31.31 $31.33 $31.00 $31.17 $31.17 414,248
2021-06-04 $31.46 $31.59 $31.24 $31.46 $31.46 215,138
2021-06-03 $31.64 $31.85 $31.21 $31.49 $31.49 640,366
2021-06-02 $32.01 $32.06 $31.76 $31.94 $31.94 459,859
2021-06-01 $32.00 $32.07 $31.44 $31.73 $31.73 375,737
2021-05-28 $31.00 $31.25 $30.94 $31.17 $31.17 229,746
2021-05-27 $30.76 $30.97 $30.57 $30.96 $30.96 205,971
2021-05-26 $30.17 $30.68 $30.15 $30.61 $30.61 196,493
2021-05-25 $30.00 $30.25 $29.71 $29.80 $29.80 146,350
2021-05-24 $29.48 $29.71 $29.25 $29.68 $29.68 146,165
2021-05-21 $29.50 $29.68 $29.20 $29.24 $29.24 67,475
2021-05-20 $29.37 $29.58 $29.21 $29.46 $29.46 150,809
2021-05-19 $28.94 $29.50 $28.87 $29.49 $29.49 97,411
2021-05-18 $29.22 $29.70 $29.22 $29.48 $29.48 236,346
2021-05-17 $28.75 $28.91 $28.38 $28.80 $28.80 247,066
2021-05-14 $28.20 $28.72 $28.01 $28.68 $28.68 236,578
2021-05-13 $27.75 $28.06 $27.20 $27.62 $27.62 324,564
2021-05-12 $28.35 $28.65 $27.58 $27.66 $27.66 330,246
2021-05-11 $28.00 $28.78 $27.85 $28.61 $28.61 467,183
2021-05-10 $29.60 $29.60 $28.68 $28.76 $28.76 147,428
2021-05-07 $28.70 $29.55 $28.70 $29.32 $29.32 155,566
2021-05-06 $28.90 $28.93 $28.20 $28.52 $28.52 432,891
2021-05-05 $29.57 $29.61 $28.93 $29.05 $29.05 170,300
2021-05-04 $29.86 $29.87 $29.00 $29.34 $29.34 245,940
2021-05-03 $30.28 $30.43 $30.05 $30.11 $30.11 121,445
2021-04-30 $30.50 $30.67 $30.06 $30.16 $30.16 137,787
2021-04-29 $31.37 $31.42 $30.38 $30.75 $30.75 239,684
2021-04-28 $31.09 $31.21 $30.83 $31.16 $31.16 133,246
2021-04-27 $30.95 $31.25 $30.90 $31.20 $31.20 1,159,102
2021-04-26 $30.77 $31.09 $30.70 $30.84 $30.84 166,126
2021-04-23 $30.19 $30.47 $29.99 $30.47 $30.47 115,433
2021-04-22 $29.92 $30.37 $29.69 $29.99 $29.99 136,000
2021-04-21 $28.85 $29.79 $28.81 $29.78 $29.78 240,635
2021-04-20 $30.28 $30.30 $29.10 $29.33 $29.33 351,695
2021-04-19 $30.59 $30.68 $30.32 $30.48 $30.48 187,092
2021-04-16 $30.46 $30.65 $30.23 $30.54 $30.54 140,441
2021-04-15 $30.75 $30.75 $30.27 $30.49 $30.49 193,621
2021-04-14 $30.20 $30.76 $30.20 $30.45 $30.45 251,664
2021-04-13 $30.01 $30.22 $29.66 $30.13 $30.13 247,485
2021-04-12 $30.75 $30.84 $30.00 $30.14 $30.14 414,385
2021-04-09 $31.10 $31.10 $30.59 $30.74 $30.74 387,600
2021-04-08 $31.41 $31.41 $30.84 $31.20 $31.20 249,044
2021-04-07 $31.84 $31.93 $31.07 $31.23 $31.23 240,865
2021-04-06 $32.01 $32.04 $31.66 $31.75 $31.75 292,081
2021-04-05 $32.35 $32.38 $31.78 $31.88 $31.88 848,481
2021-04-01 $31.50 $31.87 $31.37 $31.75 $31.75 287,484
2021-03-31 $31.16 $31.40 $30.95 $31.26 $31.26 431,870
2021-03-30 $30.61 $31.09 $30.49 $30.94 $30.94 169,774
2021-03-29 $31.00 $31.02 $30.23 $30.66 $30.66 259,424
2021-03-26 $31.27 $31.30 $30.57 $31.01 $31.01 570,214
2021-03-25 $29.42 $30.80 $29.20 $30.77 $30.77 331,668
2021-03-24 $31.10 $31.34 $29.99 $30.00 $30.00 376,217
2021-03-23 $31.85 $31.90 $30.67 $30.73 $30.73 473,138
2021-03-22 $33.12 $33.12 $32.04 $32.17 $32.17 503,966
2021-03-19 $33.39 $33.39 $32.39 $33.20 $33.20 322,328
2021-03-18 $34.09 $34.09 $32.90 $33.00 $33.00 417,960
2021-03-17 $33.15 $34.40 $32.80 $34.27 $34.27 351,513
2021-03-16 $34.53 $34.54 $33.40 $33.66 $33.66 532,757
2021-03-15 $33.96 $34.50 $33.75 $34.45 $34.45 927,281
2021-03-12 $32.65 $33.59 $32.26 $33.49 $33.49 429,291
2021-03-11 $32.08 $32.99 $31.90 $32.98 $32.98 618,573
2021-03-10 $31.70 $31.75 $31.12 $31.49 $31.49 768,242
2021-03-09 $31.15 $31.47 $30.85 $31.27 $31.27 340,212
2021-03-08 $30.81 $30.90 $30.03 $30.18 $30.18 811,649
2021-03-05 $31.20 $31.20 $29.20 $30.90 $30.90 750,359
2021-03-04 $32.50 $32.62 $30.15 $30.91 $30.91 880,675
2021-03-03 $32.95 $33.08 $32.25 $32.49 $32.49 458,282
2021-03-02 $33.00 $33.06 $32.65 $32.72 $32.72 311,370
2021-03-01 $33.15 $33.30 $32.83 $33.06 $33.06 824,335
2021-02-26 $32.26 $32.95 $31.52 $32.74 $32.74 555,670
2021-02-25 $34.08 $34.25 $31.68 $31.91 $31.91 1,237,831
2021-02-24 $32.92 $34.00 $32.65 $33.91 $33.91 1,303,757
2021-02-23 $32.45 $32.67 $30.62 $32.62 $32.62 819,623
2021-02-22 $31.86 $32.56 $31.81 $32.13 $32.13 786,615
2021-02-19 $31.47 $32.14 $31.47 $32.04 $32.04 437,350
2021-02-18 $30.88 $31.47 $30.68 $31.29 $31.29 383,850
2021-02-17 $31.07 $31.23 $30.55 $31.20 $31.20 419,048
2021-02-16 $30.83 $31.13 $30.55 $30.80 $30.80 613,953
2021-02-12 $29.00 $29.86 $28.50 $29.79 $29.79 204,736
2021-02-11 $29.74 $29.74 $28.86 $29.17 $29.17 168,647
2021-02-10 $30.04 $30.05 $29.26 $29.70 $29.70 274,945
2021-02-09 $30.04 $30.06 $29.16 $29.59 $29.59 394,787
2021-02-08 $29.70 $30.21 $29.60 $30.17 $30.17 330,168
2021-02-05 $28.61 $29.60 $28.60 $29.24 $29.24 399,957
2021-02-04 $27.80 $28.21 $27.51 $28.20 $28.20 171,770
2021-02-03 $27.43 $27.74 $27.30 $27.56 $27.56 211,713
2021-02-02 $26.52 $26.98 $26.52 $26.94 $26.94 133,209
2021-02-01 $25.69 $26.10 $25.67 $26.07 $26.07 145,276
2021-01-29 $26.30 $26.30 $25.14 $25.25 $25.25 358,594
2021-01-28 $26.16 $26.59 $25.85 $26.28 $26.28 170,534
2021-01-27 $26.25 $27.74 $25.60 $26.24 $26.24 116,727
2021-01-26 $26.47 $26.68 $26.47 $26.64 $26.64 78,319
2021-01-25 $26.23 $26.57 $25.75 $26.47 $26.47 98,325
2021-01-22 $26.22 $26.45 $26.20 $26.40 $26.40 69,154
2021-01-21 $26.36 $26.52 $26.01 $26.47 $26.47 209,757
2021-01-20 $26.38 $26.43 $26.12 $26.35 $26.35 193,106
2021-01-19 $26.01 $26.19 $25.83 $26.10 $26.10 118,581
2021-01-15 $26.39 $26.42 $25.96 $26.00 $26.00 129,068
2021-01-14 $26.18 $26.61 $26.18 $26.52 $26.52 147,092
2021-01-13 $26.00 $26.08 $25.85 $25.94 $25.94 54,339
2021-01-12 $25.73 $26.24 $25.65 $26.16 $26.16 71,407
2021-01-11 $25.57 $25.91 $25.52 $25.81 $25.81 109,549
2021-01-08 $25.96 $26.21 $25.83 $26.19 $26.19 130,063
2021-01-07 $25.72 $25.99 $25.59 $25.94 $25.94 107,828
2021-01-06 $25.83 $26.31 $25.72 $25.94 $25.94 151,734
2021-01-05 $25.28 $25.96 $25.27 $25.91 $25.91 118,083
2021-01-04 $26.12 $26.32 $25.13 $25.36 $25.36 129,193
2020-12-31 $25.81 $25.96 $25.59 $25.90 $25.90 90,127
2020-12-30 $25.59 $25.98 $25.55 $25.85 $25.85 116,569
2020-12-29 $25.53 $25.63 $25.29 $25.55 $25.55 133,266
2020-12-28 $25.09 $25.35 $25.09 $25.21 $25.21 124,926
2020-12-24 $25.10 $25.17 $25.02 $25.04 $25.04 25,834
2020-12-23 $24.78 $25.09 $24.78 $24.96 $24.96 68,402
2020-12-22 $24.79 $24.80 $24.58 $24.63 $24.63 56,147
2020-12-21 $25.11 $25.20 $24.44 $24.94 $24.94 137,318
2020-12-18 $25.59 $25.59 $25.25 $25.38 $25.38 71,843
2020-12-17 $25.72 $25.72 $25.55 $25.56 $25.56 52,789
2020-12-16 $25.81 $25.90 $25.55 $25.65 $25.65 45,189
2020-12-15 $25.45 $25.88 $25.42 $25.88 $25.88 64,121
2020-12-14 $25.86 $25.87 $25.21 $25.33 $25.33 62,893
2020-12-11 $26.10 $26.10 $25.53 $25.62 $25.61 55,732
2020-12-10 $25.24 $26.11 $25.23 $26.06 $26.05 86,523
2020-12-09 $25.72 $25.98 $25.43 $25.65 $25.64 82,984
2020-12-08 $25.79 $26.20 $25.76 $25.82 $25.81 66,000
2020-12-07 $26.02 $26.20 $26.00 $26.05 $26.04 78,818
2020-12-04 $25.87 $26.25 $25.80 $26.23 $26.22 118,751
2020-12-03 $25.63 $26.07 $25.59 $25.93 $25.92 207,813
2020-12-02 $24.83 $25.50 $24.75 $25.46 $25.45 125,741
2020-12-01 $24.95 $24.95 $24.61 $24.65 $24.64 321,981
2020-11-30 $24.75 $24.85 $24.25 $24.38 $24.37 112,766
2020-11-27 $24.78 $24.94 $24.76 $24.87 $24.86 80,415
2020-11-25 $24.87 $24.91 $24.52 $24.78 $24.77 80,949
2020-11-24 $24.58 $24.86 $24.42 $24.86 $24.85 138,786
2020-11-23 $23.84 $24.22 $23.71 $24.15 $24.14 120,932
2020-11-20 $23.82 $23.82 $23.50 $23.52 $23.51 41,209
2020-11-19 $23.21 $23.63 $23.20 $23.59 $23.58 34,487
2020-11-18 $23.62 $23.85 $23.33 $23.40 $23.39 109,973
2020-11-17 $23.12 $23.56 $23.09 $23.50 $23.49 131,112
2020-11-16 $23.27 $23.45 $23.05 $23.36 $23.35 178,864
2020-11-13 $21.90 $22.53 $21.71 $22.46 $22.45 47,628
2020-11-12 $22.29 $22.29 $21.65 $21.69 $21.68 109,304
2020-11-11 $22.72 $22.72 $22.25 $22.44 $22.43 91,000
2020-11-10 $22.69 $23.09 $22.26 $22.45 $22.44 125,607
2020-11-09 $22.78 $23.48 $22.20 $23.15 $23.14 353,265
2020-11-06 $19.33 $19.66 $19.33 $19.58 $19.57 10,745
2020-11-05 $19.13 $19.49 $19.12 $19.36 $19.35 26,135
2020-11-04 $18.62 $18.91 $18.57 $18.68 $18.67 21,245
2020-11-03 $17.90 $18.24 $17.76 $18.13 $18.12 33,894
2020-11-02 $17.50 $17.62 $17.44 $17.49 $17.48 9,697
2020-10-30 $17.60 $17.66 $17.16 $17.44 $17.43 246,321
2020-10-29 $17.47 $17.74 $17.47 $17.70 $17.69 11,396
2020-10-28 $17.97 $17.97 $17.50 $17.57 $17.56 27,747
2020-10-27 $18.68 $18.68 $18.30 $18.30 $18.29 5,778
2020-10-26 $19.04 $19.04 $18.44 $18.60 $18.60 30,205
2020-10-23 $19.11 $19.29 $19.08 $19.26 $19.25 30,338
2020-10-22 $18.51 $19.04 $18.44 $19.03 $19.02 34,999
2020-10-21 $18.61 $18.67 $18.56 $18.58 $18.58 6,754
2020-10-20 $18.69 $18.83 $18.69 $18.74 $18.73 5,486
2020-10-19 $18.72 $18.82 $18.62 $18.62 $18.61 7,302
2020-10-16 $18.64 $18.73 $18.64 $18.66 $18.65 16,484
2020-10-15 $18.94 $18.94 $18.56 $18.71 $18.70 40,864
2020-10-14 $19.19 $19.26 $19.06 $19.07 $19.06 18,364
2020-10-13 $19.68 $19.68 $19.21 $19.33 $19.32 15,808
2020-10-12 $19.87 $20.01 $19.56 $19.99 $19.98 252,024
2020-10-09 $20.00 $20.07 $19.90 $19.90 $19.89 8,540
2020-10-08 $19.77 $19.97 $19.62 $19.95 $19.94 5,424
2020-10-07 $19.56 $19.68 $19.48 $19.62 $19.61 6,339
2020-10-06 $19.19 $19.57 $19.19 $19.21 $19.20 45,933
2020-10-05 $19.28 $19.31 $19.08 $19.16 $19.15 21,028
2020-10-02 $18.86 $19.00 $18.85 $19.00 $18.99 9,159
2020-10-01 $19.03 $19.22 $19.02 $19.22 $19.21 4,585
2020-09-30 $19.02 $19.09 $18.99 $19.04 $19.03 2,718
2020-09-29 $18.94 $18.94 $18.60 $18.72 $18.71 7,673
2020-09-28 $18.75 $18.95 $18.75 $18.88 $18.87 5,152
2020-09-25 $18.06 $18.25 $18.06 $18.25 $18.24 3,712
2020-09-24 $18.33 $18.33 $18.05 $18.23 $18.22 13,020
2020-09-23 $18.71 $18.94 $18.39 $18.39 $18.38 20,060
2020-09-22 $18.97 $18.97 $18.58 $18.81 $18.80 16,941
2020-09-21 $19.48 $19.48 $18.80 $19.04 $19.03 17,342
2020-09-18 $20.00 $20.00 $19.83 $19.91 $19.90 6,418
2020-09-17 $20.03 $20.21 $19.90 $20.21 $20.20 30,898
2020-09-16 $20.08 $20.48 $20.08 $20.26 $20.26 17,398
2020-09-15 $20.19 $20.26 $19.95 $19.95 $19.94 17,964
2020-09-14 $20.00 $20.01 $19.81 $19.98 $19.98 23,650
2020-09-11 $19.87 $19.97 $19.65 $19.80 $19.79 11,497
2020-09-10 $20.27 $20.33 $19.85 $19.87 $19.86 17,113
2020-09-09 $20.19 $20.26 $20.00 $20.22 $20.21 19,782
2020-09-08 $20.07 $20.36 $19.98 $20.14 $20.13 23,054
2020-09-04 $20.21 $20.38 $19.71 $20.30 $20.29 50,808
2020-09-03 $20.65 $20.74 $20.03 $20.21 $20.20 54,535
2020-09-02 $20.58 $20.70 $20.35 $20.70 $20.69 21,542
2020-09-01 $20.51 $20.58 $20.38 $20.57 $20.56 25,188
2020-08-31 $20.67 $20.67 $20.50 $20.52 $20.51 34,238
2020-08-28 $20.43 $20.86 $20.43 $20.79 $20.78 15,837
2020-08-27 $20.52 $20.52 $20.25 $20.30 $20.29 53,223
2020-08-26 $20.25 $20.35 $20.22 $20.26 $20.25 85,768
2020-08-25 $20.14 $20.16 $19.94 $20.10 $20.09 30,181
2020-08-24 $19.67 $19.91 $19.65 $19.79 $19.78 7,823
2020-08-21 $19.36 $19.56 $19.36 $19.51 $19.50 4,652
2020-08-20 $18.99 $19.26 $18.90 $19.26 $19.25 8,876
2020-08-19 $19.45 $19.51 $19.21 $19.24 $19.23 13,091
2020-08-18 $19.39 $19.47 $19.28 $19.44 $19.43 4,008
2020-08-17 $19.60 $19.60 $19.41 $19.42 $19.41 29,150
2020-08-14 $19.75 $19.75 $19.45 $19.50 $19.50 12,696
2020-08-13 $19.89 $20.13 $19.77 $19.80 $19.79 7,954
2020-08-12 $20.00 $20.15 $19.90 $19.94 $19.93 13,838
2020-08-11 $20.40 $20.40 $19.89 $19.90 $19.89 38,699
2020-08-10 $19.33 $19.45 $19.17 $19.43 $19.42 4,946
2020-08-07 $19.14 $19.14 $18.99 $19.13 $19.12 8,169
2020-08-06 $19.03 $19.33 $19.00 $19.25 $19.24 5,241
2020-08-05 $18.71 $18.97 $18.71 $18.97 $18.97 10,538
2020-08-04 $18.67 $18.80 $18.55 $18.57 $18.57 5,448
2020-08-03 $18.47 $18.50 $18.33 $18.40 $18.39 6,326
2020-07-31 $18.71 $18.79 $18.43 $18.56 $18.55 5,923
2020-07-30 $18.69 $18.87 $18.46 $18.85 $18.84 3,299
2020-07-29 $18.66 $18.85 $18.58 $18.85 $18.84 3,073
2020-07-28 $18.47 $18.50 $18.42 $18.45 $18.44 2,556
2020-07-27 $18.49 $18.50 $18.33 $18.50 $18.49 4,145
2020-07-24 $18.57 $18.57 $18.35 $18.52 $18.51 1,997
2020-07-23 $18.89 $18.94 $18.66 $18.67 $18.67 9,895
2020-07-22 $19.07 $19.08 $19.00 $19.06 $19.05 5,054
2020-07-21 $18.99 $19.19 $18.99 $19.12 $19.11 25,914
2020-07-20 $18.87 $18.87 $18.57 $18.76 $18.75 10,423
2020-07-17 $18.84 $18.89 $18.73 $18.80 $18.79 4,269
2020-07-16 $19.20 $19.20 $18.80 $18.85 $18.84 18,496
2020-07-15 $19.00 $19.32 $19.00 $19.31 $19.30 12,256
2020-07-14 $18.45 $18.50 $18.02 $18.50 $18.49 10,925
2020-07-13 $19.51 $19.57 $18.63 $18.63 $18.62 14,301
2020-07-10 $18.90 $19.30 $18.90 $19.30 $19.29 7,430
2020-07-09 $18.97 $18.97 $18.56 $18.84 $18.83 5,175
2020-07-08 $18.72 $19.03 $18.60 $19.01 $19.00 11,400
2020-07-07 $18.87 $18.89 $18.67 $18.72 $18.71 11,931
2020-07-06 $19.21 $19.21 $18.90 $19.08 $19.07 11,600
2020-07-02 $18.86 $18.88 $18.61 $18.65 $18.64 5,168
2020-07-01 $18.35 $18.60 $18.35 $18.51 $18.50 2,689
2020-06-30 $18.25 $18.44 $18.21 $18.42 $18.41 6,204
2020-06-29 $18.05 $18.29 $17.90 $18.29 $18.28 8,976
2020-06-26 $18.74 $18.74 $18.03 $18.16 $18.15 5,756
2020-06-25 $18.42 $18.83 $18.40 $18.83 $18.82 5,070
2020-06-24 $19.14 $19.14 $18.45 $18.71 $18.70 43,564
2020-06-23 $19.08 $19.34 $19.08 $19.28 $19.27 7,470
2020-06-22 $19.02 $19.02 $18.85 $18.98 $18.97 5,562
2020-06-19 $19.32 $19.41 $18.95 $18.95 $18.94 7,638
2020-06-18 $18.91 $19.18 $18.79 $19.04 $19.03 8,722
2020-06-17 $19.51 $19.51 $19.15 $19.16 $19.15 15,075
2020-06-16 $19.74 $20.02 $19.33 $19.35 $19.34 4,952
2020-06-15 $18.54 $19.14 $18.37 $19.04 $19.03 11,999
2020-06-12 $19.50 $19.58 $19.00 $19.30 $19.29 13,331
2020-06-11 $19.50 $19.55 $18.76 $18.80 $18.79 42,174
2020-06-10 $21.30 $21.31 $20.50 $20.69 $20.68 15,487
2020-06-09 $21.41 $21.41 $21.08 $21.30 $21.29 13,771
2020-06-08 $21.90 $21.95 $21.67 $21.78 $21.77 30,701
2020-06-05 $21.27 $21.65 $21.27 $21.42 $21.41 49,614
2020-06-04 $20.01 $20.39 $20.00 $20.22 $20.21 18,718
2020-06-03 $19.96 $20.40 $19.96 $20.34 $20.33 20,904
2020-06-02 $19.40 $19.51 $19.26 $19.51 $19.50 12,677
2020-06-01 $18.70 $19.08 $18.70 $19.06 $19.05 4,778
2020-05-29 $18.52 $18.52 $18.12 $18.41 $18.40 8,952
2020-05-28 $19.11 $19.11 $18.44 $18.52 $18.51 19,488
2020-05-27 $19.48 $19.48 $18.81 $19.13 $19.12 51,346
2020-05-26 $18.17 $19.21 $18.17 $19.08 $19.07 41,581
2020-05-22 $17.44 $17.56 $17.33 $17.55 $17.54 12,541
2020-05-21 $17.53 $17.62 $17.38 $17.52 $17.51 149,894
2020-05-20 $18.22 $18.22 $17.31 $17.41 $17.40 13,953
2020-05-19 $16.68 $17.09 $16.62 $16.76 $16.75 14,908
2020-05-18 $15.88 $16.72 $15.88 $16.72 $16.71 20,095
2020-05-15 $15.11 $15.28 $15.09 $15.24 $15.23 2,145
2020-05-14 $15.03 $15.22 $14.62 $15.22 $15.21 3,334
2020-05-13 $15.76 $15.76 $15.16 $15.42 $15.41 10,209
2020-05-12 $16.03 $16.27 $15.93 $15.93 $15.92 9,007
2020-05-11 $16.42 $16.42 $16.19 $16.19 $16.19 10,176
2020-05-08 $16.21 $16.40 $16.21 $16.37 $16.36 7,254
2020-05-07 $15.74 $15.95 $15.73 $15.92 $15.91 9,686
2020-05-06 $15.37 $15.37 $15.11 $15.19 $15.18 6,007
2020-05-05 $15.65 $15.69 $15.40 $15.40 $15.39 5,447
2020-05-04 $15.60 $15.60 $15.27 $15.43 $15.42 5,453
2020-05-01 $16.17 $16.17 $15.26 $15.78 $15.77 8,490
2020-04-30 $16.81 $16.87 $16.43 $16.56 $16.55 10,919
2020-04-29 $16.61 $16.94 $16.61 $16.85 $16.84 15,912
2020-04-28 $16.39 $16.40 $16.05 $16.21 $16.20 20,328
2020-04-27 $15.63 $15.95 $15.58 $15.90 $15.89 17,131
2020-04-24 $15.26 $16.03 $15.17 $15.38 $15.37 9,797
2020-04-23 $15.09 $15.42 $15.09 $15.17 $15.16 9,591
2020-04-22 $15.05 $15.13 $14.99 $15.10 $15.09 5,575
2020-04-21 $15.75 $15.75 $14.67 $14.84 $14.83 4,614
2020-04-20 $15.53 $15.62 $15.35 $15.44 $15.43 7,504
2020-04-17 $15.68 $15.72 $15.41 $15.61 $15.60 8,138
2020-04-16 $15.08 $15.17 $14.92 $15.05 $15.05 5,810
2020-04-15 $15.29 $15.36 $14.80 $15.31 $15.30 10,976
2020-04-14 $15.70 $15.92 $15.50 $15.61 $15.60 4,469
2020-04-13 $15.50 $15.54 $15.07 $15.42 $15.42 8,220
2020-04-09 $15.70 $16.12 $15.66 $15.75 $15.74 16,547
2020-04-08 $14.81 $15.22 $14.81 $15.11 $15.11 3,858
2020-04-07 $14.96 $15.18 $14.54 $14.56 $14.56 18,069
2020-04-06 $13.58 $14.10 $13.58 $14.10 $14.09 9,939
2020-04-03 $12.82 $12.88 $12.74 $12.88 $12.87 7,466
2020-04-02 $13.39 $13.49 $13.06 $13.17 $13.16 8,053
2020-04-01 $14.00 $14.08 $13.46 $13.46 $13.45 17,089
2020-03-31 $14.28 $14.64 $14.19 $14.30 $14.29 3,131
2020-03-30 $14.40 $14.62 $13.78 $14.10 $14.09 10,482
2020-03-27 $14.70 $14.70 $14.31 $14.48 $14.47 3,355
2020-03-26 $14.83 $15.39 $14.75 $15.29 $15.28 10,856
2020-03-25 $14.40 $15.06 $14.31 $14.72 $14.71 10,129
2020-03-24 $13.45 $13.88 $13.41 $13.88 $13.87 8,285
2020-03-23 $12.40 $12.45 $11.83 $12.44 $12.44 13,755
2020-03-20 $12.89 $13.21 $12.20 $12.22 $12.22 21,328
2020-03-19 $11.26 $12.42 $11.26 $12.29 $12.29 66,759
2020-03-18 $12.25 $12.44 $11.24 $11.72 $11.72 9,800
2020-03-17 $13.43 $13.59 $13.18 $13.46 $13.46 14,230
2020-03-16 $13.65 $14.18 $13.54 $13.89 $13.88 10,971
2020-03-13 $15.69 $15.69 $15.00 $15.21 $15.21 19,361
2020-03-12 $16.01 $16.32 $15.11 $15.16 $15.16 8,297
2020-03-11 $17.86 $17.86 $16.73 $16.95 $16.94 22,638
2020-03-10 $18.49 $18.49 $17.82 $18.33 $18.32 1,317
2020-03-09 $19.00 $19.00 $17.63 $17.71 $17.71 8,613
2020-03-06 $19.42 $19.48 $19.15 $19.30 $19.29 2,795
2020-03-05 $20.30 $20.30 $19.56 $19.70 $19.69 11,722
2020-03-04 $20.50 $20.79 $20.30 $20.78 $20.77 5,705
2020-03-03 $20.52 $20.52 $20.26 $20.26 $20.25 15,559
2020-03-02 $20.50 $20.55 $20.34 $20.55 $20.54 906
2020-02-28 $20.01 $20.48 $20.01 $20.42 $20.41 2,442
2020-02-27 $21.32 $21.32 $20.52 $20.54 $20.53 4,119
2020-02-26 $22.08 $22.31 $21.32 $21.37 $21.36 13,721
2020-02-25 $22.39 $22.39 $22.15 $22.15 $22.14 1,629
2020-02-24 $23.15 $23.29 $22.97 $22.97 $22.96 16,680
2020-02-21 $24.49 $24.49 $24.30 $24.30 $24.29 4,502
2020-02-20 $24.60 $24.72 $24.59 $24.59 $24.58 691
2020-02-19 $24.68 $24.80 $24.68 $24.80 $24.79 1,662
2020-02-18 $26.69 $26.69 $24.32 $24.41 $24.40 5,813
2020-02-14 $24.76 $24.80 $24.70 $24.80 $24.79 6,912
2020-02-13 $25.04 $25.05 $24.82 $24.82 $24.81 300
2015-12-14 $35.47 $36.18 $35.46 $35.77 $35.76 5,989,037
2015-12-11 $35.79 $36.02 $35.46 $35.56 $35.55 5,253,661
2015-12-10 $35.79 $36.21 $35.47 $35.99 $35.98 4,644,422
2015-12-09 $35.79 $36.26 $35.52 $35.88 $35.87 6,199,941
2015-12-08 $35.21 $35.98 $34.90 $35.83 $35.82 3,683,055
2015-12-07 $35.80 $36.05 $35.53 $35.73 $35.72 2,836,889
2015-12-04 $35.35 $36.01 $35.19 $35.98 $35.97 3,885,189
2015-12-03 $35.19 $35.83 $35.07 $35.20 $35.19 2,702,737
2015-12-02 $35.77 $35.92 $35.34 $35.42 $35.41 1,142,713
2015-12-01 $35.38 $35.93 $35.35 $35.80 $35.79 2,132,647
2015-11-30 $35.56 $35.67 $35.16 $35.36 $35.35 2,181,937
2015-11-27 $35.58 $35.63 $35.09 $35.50 $35.49 616,171
2015-11-25 $34.90 $35.58 $34.90 $35.49 $35.48 1,574,327
2015-11-24 $35.56 $35.56 $34.74 $34.93 $34.92 2,477,150
2015-11-23 $35.78 $36.20 $35.48 $35.74 $35.73 1,623,083
2015-11-20 $36.17 $36.46 $35.87 $36.01 $36.00 1,718,338
2015-11-19 $35.79 $36.61 $35.43 $36.22 $36.21 3,427,927
2015-11-18 $34.81 $35.77 $34.72 $35.66 $35.65 8,231,652
2015-11-17 $35.39 $35.47 $34.55 $34.81 $34.80 3,936,409
2015-11-16 $35.43 $35.49 $34.83 $35.18 $35.17 4,918,604
2015-11-13 $36.30 $36.41 $35.70 $35.77 $35.76 4,159,960
2015-11-12 $36.32 $36.74 $36.31 $36.39 $36.38 1,653,071
2015-11-11 $36.40 $36.74 $36.40 $36.49 $36.48 1,619,160
2015-11-10 $36.52 $36.74 $36.27 $36.39 $36.38 2,409,139
2015-11-09 $37.00 $37.39 $36.49 $36.56 $36.55 4,047,289
2015-11-06 $39.22 $39.31 $37.21 $37.30 $37.29 11,447,854
2015-11-05 $39.55 $40.76 $39.17 $40.15 $40.13 24,671,418
2015-11-04 $31.87 $32.44 $31.74 $32.04 $32.03 3,740,143
2015-11-03 $32.52 $32.52 $31.63 $31.74 $31.73 1,123,789
2015-11-02 $31.57 $32.64 $31.31 $32.38 $32.37 1,753,096
2015-10-30 $31.30 $32.31 $31.21 $31.56 $31.55 1,362,225
2015-10-29 $31.52 $31.73 $31.10 $31.22 $31.21 657,363
2015-10-28 $30.95 $31.50 $30.43 $31.50 $31.49 939,097
2015-10-27 $31.16 $31.59 $30.41 $30.90 $30.89 947,625
2015-10-26 $32.25 $32.98 $30.84 $31.44 $31.43 2,024,572
2015-10-23 $30.66 $30.75 $29.88 $30.25 $30.24 1,073,669
2015-10-22 $28.83 $30.60 $28.83 $30.38 $30.37 1,665,817
2015-10-21 $29.34 $29.48 $28.67 $28.77 $28.76 620,251
2015-10-20 $28.90 $29.39 $28.72 $29.26 $29.25 712,528
2015-10-19 $28.82 $29.15 $28.67 $28.92 $28.91 548,802
2015-10-16 $29.10 $29.31 $28.59 $29.02 $29.01 811,096
2015-10-15 $28.41 $29.02 $28.25 $29.00 $28.99 869,356
2015-10-14 $28.05 $28.89 $27.76 $28.30 $28.29 1,664,124
2015-10-13 $27.92 $28.35 $27.74 $27.94 $27.93 847,165
2015-10-12 $27.78 $28.11 $27.29 $28.06 $28.05 955,850
2015-10-09 $27.68 $27.75 $27.31 $27.66 $27.65 1,354,657
2015-10-08 $27.57 $27.90 $27.35 $27.51 $27.50 1,124,294
2015-10-07 $27.46 $27.94 $26.92 $27.71 $27.70 1,165,112
2015-10-06 $27.70 $28.11 $27.16 $27.20 $27.19 1,078,619
2015-10-05 $27.75 $28.13 $27.50 $27.83 $27.81 956,142
2015-10-02 $26.20 $27.46 $26.09 $27.42 $27.41 917,600
2015-10-01 $26.52 $26.64 $25.90 $26.59 $26.58 1,148,276
2015-09-30 $26.23 $26.63 $25.92 $26.54 $26.53 1,193,004
2015-09-29 $26.09 $26.25 $25.58 $25.83 $25.82 951,700
2015-09-28 $26.60 $26.86 $25.97 $26.00 $25.99 1,157,713
2015-09-25 $27.56 $27.59 $26.77 $26.89 $26.88 779,393
2015-09-24 $26.78 $27.50 $26.44 $27.28 $27.27 1,123,199
2015-09-23 $27.28 $27.82 $26.73 $27.12 $27.11 852,713
2015-09-22 $27.68 $27.85 $26.92 $27.12 $27.11 1,292,952
2015-09-21 $28.85 $28.85 $27.86 $28.00 $27.99 803,154
2015-09-18 $28.82 $29.23 $28.31 $28.51 $28.50 1,536,102
2015-09-17 $29.45 $29.91 $28.86 $29.25 $29.24 758,595
2015-09-16 $29.09 $29.70 $28.92 $29.55 $29.54 1,009,814
2015-09-15 $28.08 $29.18 $27.96 $28.98 $28.97 901,153
2015-09-14 $28.47 $28.53 $28.03 $28.14 $28.13 574,855
2015-09-11 $28.74 $28.92 $28.32 $28.48 $28.47 850,841
2015-09-10 $28.13 $29.02 $28.13 $28.89 $28.88 659,220
2015-09-09 $28.72 $28.99 $28.20 $28.26 $28.25 707,623
2015-09-08 $28.28 $28.62 $28.08 $28.50 $28.49 679,594
2015-09-04 $28.19 $28.49 $27.64 $27.68 $27.67 926,111
2015-09-03 $28.10 $28.85 $27.95 $28.51 $28.50 1,459,657
2015-09-02 $27.72 $28.16 $27.36 $28.16 $28.15 1,458,331
2015-09-01 $27.96 $28.74 $27.48 $27.50 $27.49 1,329,010
2015-08-31 $29.12 $29.16 $28.62 $28.69 $28.68 699,326
2015-08-28 $28.86 $29.24 $28.70 $29.19 $29.18 714,197
2015-08-27 $28.47 $29.00 $28.04 $29.00 $28.99 1,813,739
2015-08-26 $27.97 $28.08 $26.77 $28.05 $28.04 1,395,016
2015-08-25 $28.30 $28.81 $27.09 $27.18 $27.17 1,700,177
2015-08-24 $26.98 $28.70 $26.43 $27.28 $27.27 2,331,663
2015-08-21 $29.55 $29.97 $29.08 $29.20 $29.19 1,572,996
2015-08-20 $31.01 $31.14 $29.95 $29.98 $29.97 1,145,185
2015-08-19 $31.03 $31.64 $30.80 $31.36 $31.35 1,494,414
2015-08-18 $31.30 $31.50 $30.95 $31.32 $31.31 900,888
2015-08-17 $30.80 $31.33 $30.52 $31.33 $31.32 1,073,657
2015-08-14 $30.40 $30.80 $30.29 $30.67 $30.66 1,457,149
2015-08-13 $30.64 $30.88 $30.26 $30.50 $30.49 1,212,086
2015-08-12 $30.50 $30.88 $30.21 $30.58 $30.57 1,375,269
2015-08-11 $30.81 $31.14 $30.36 $30.58 $30.57 1,353,489
2015-08-10 $30.99 $31.70 $30.63 $31.21 $31.20 1,631,694
2015-08-07 $30.63 $31.01 $30.33 $30.77 $30.76 1,174,717
2015-08-06 $31.26 $31.73 $30.28 $30.61 $30.60 1,464,448
2015-08-05 $30.85 $31.86 $30.37 $31.07 $31.06 5,538,273
2015-08-04 $28.75 $29.03 $28.24 $28.48 $28.47 4,437,088
2015-08-03 $30.00 $30.00 $28.74 $28.95 $28.94 2,016,663
2015-07-31 $29.78 $30.16 $29.56 $30.04 $30.03 1,391,641
2015-07-30 $29.00 $29.61 $28.85 $29.60 $29.59 1,111,742
2015-07-29 $29.29 $29.47 $28.72 $29.05 $29.04 1,809,525

ETFMG Travel Tech ETF (AWAY) News Headlines

Recent ETFMG Travel Tech ETF (AWAY) News
Similar Companies to ETFMG Travel Tech ETF (AWAY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.