ALPS Disruptive Technologies ETF (DTEC) Exchange: NYSE ARCA

  1. Overview
  2. ALPS Disruptive Technologies ETF (DTEC)

Data as of April 26, 2024

$40.42 ($0.69) 1.74%

ALPS Disruptive Technologies ETF - Daily Information
Click for more stock information on ALPS Disruptive Technologies ETF.
Daily Information Data
Date April 26, 2024
Open $40.13
Previous Close $40.42
High $40.57
Low $40.13
Adjusted Open $40.13
Previous Adjusted Close $40.42
Adjusted High $40.57
Adjusted Low $40.13

About ALPS Disruptive Technologies ETF (DTEC)

DELANO TECHNOLOGY CORP

Invest in ALPS Disruptive Technologies ETF (DTEC)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for ALPS Disruptive Technologies ETF (DTEC)

Date Open High Low Close Adj.Close Volume
2024-04-26 $40.13 $40.57 $40.13 $40.42 $40.42 7,287
2024-04-25 $39.47 $39.99 $39.28 $39.73 $39.73 7,838
2024-04-24 $40.03 $40.33 $39.96 $40.10 $40.10 7,713
2024-04-23 $39.31 $39.99 $39.31 $39.89 $39.89 7,495
2024-04-22 $39.10 $39.42 $38.89 $39.26 $39.26 6,246
2024-04-19 $38.89 $39.14 $38.69 $38.81 $38.81 8,034
2024-04-18 $39.23 $39.53 $39.12 $39.15 $39.15 2,856
2024-04-17 $39.34 $39.47 $39.19 $39.33 $39.33 3,170
2024-04-16 $39.26 $39.69 $39.26 $39.55 $39.55 7,125
2024-04-15 $40.52 $40.59 $39.52 $39.61 $39.61 7,642
2024-04-12 $40.23 $40.23 $40.23 $40.23 $40.23 511
2024-04-11 $41.17 $41.19 $40.76 $41.13 $41.13 7,781
2024-04-10 $40.94 $41.11 $40.86 $41.01 $41.01 7,310
2024-04-09 $41.55 $41.74 $41.47 $41.74 $41.74 2,372
2024-04-08 $41.24 $41.44 $41.24 $41.39 $41.39 3,400
2024-04-05 $40.76 $41.15 $40.76 $41.11 $41.11 6,678
2024-04-04 $41.59 $41.71 $40.90 $40.90 $40.90 2,631
2024-04-03 $41.03 $41.43 $41.03 $41.28 $41.28 8,857
2024-04-02 $41.30 $41.39 $41.21 $41.39 $41.39 4,137
2024-04-01 $42.27 $42.27 $41.90 $41.92 $41.92 4,217
2024-03-28 $42.11 $42.37 $42.11 $42.25 $42.25 3,735
2024-03-27 $42.14 $42.21 $41.81 $42.21 $42.21 4,291
2024-03-26 $41.92 $42.10 $41.88 $41.88 $41.88 6,555
2024-03-25 $41.80 $41.96 $41.80 $41.86 $41.86 6,070
2024-03-22 $42.19 $42.19 $41.89 $41.97 $41.97 2,310
2024-03-21 $42.39 $42.52 $42.31 $42.31 $42.31 2,588
2024-03-20 $41.78 $42.25 $41.78 $42.22 $42.22 13,992
2024-03-19 $41.61 $41.88 $41.61 $41.88 $41.88 4,239
2024-03-18 $41.90 $41.93 $41.80 $41.82 $41.82 3,479
2024-03-15 $41.83 $41.83 $41.54 $41.55 $41.55 1,755
2024-03-14 $42.57 $42.58 $42.00 $42.05 $42.05 3,693
2024-03-13 $42.71 $42.88 $42.58 $42.58 $42.58 17,372
2024-03-12 $42.64 $42.88 $42.63 $42.84 $42.84 11,407
2024-03-11 $42.48 $42.76 $42.48 $42.58 $42.58 4,308
2024-03-08 $42.84 $43.00 $42.62 $42.64 $42.64 3,604
2024-03-07 $42.00 $42.62 $42.00 $42.61 $42.61 8,664
2024-03-06 $41.98 $42.32 $41.94 $42.04 $42.04 15,000
2024-03-05 $41.62 $41.62 $41.31 $41.51 $41.51 9,431
2024-03-04 $42.17 $42.28 $42.06 $42.09 $42.09 16,237
2024-03-01 $42.24 $42.35 $41.85 $42.28 $42.28 9,617
2024-02-29 $41.99 $42.22 $41.84 $42.01 $42.01 10,712
2024-02-28 $41.75 $41.75 $41.55 $41.59 $41.59 4,047
2024-02-27 $41.99 $41.99 $41.87 $41.96 $41.96 3,164
2024-02-26 $41.56 $41.94 $41.56 $41.85 $41.85 10,370
2024-02-23 $41.54 $41.67 $41.34 $41.59 $41.59 7,027
2024-02-22 $41.32 $41.34 $41.32 $41.34 $41.34 753
2024-02-21 $40.51 $40.71 $40.40 $40.71 $40.71 6,477
2024-02-20 $41.23 $41.23 $40.84 $41.09 $41.09 8,891
2024-02-16 $41.49 $41.72 $41.25 $41.42 $41.42 14,634
2024-02-15 $41.78 $41.80 $41.44 $41.80 $41.80 3,696
2024-02-14 $40.98 $41.52 $40.98 $41.52 $41.52 6,538
2024-02-13 $40.57 $40.97 $40.44 $40.61 $40.61 6,139
2024-02-12 $41.94 $41.94 $41.51 $41.60 $41.60 11,782
2024-02-09 $41.24 $41.68 $41.24 $41.68 $41.68 7,707
2024-02-08 $41.20 $41.35 $41.20 $41.22 $41.22 3,016
2024-02-07 $40.76 $41.10 $40.76 $41.05 $41.05 3,467
2024-02-06 $40.43 $40.53 $40.19 $40.53 $40.53 2,933
2024-02-05 $40.46 $40.46 $40.08 $40.39 $40.39 9,539
2024-02-02 $40.50 $40.78 $40.40 $40.76 $40.76 4,273
2024-02-01 $40.44 $40.79 $40.44 $40.79 $40.79 3,553
2024-01-31 $40.69 $40.90 $40.24 $40.34 $40.34 4,286
2024-01-30 $41.15 $41.50 $40.86 $40.97 $40.97 4,325
2024-01-29 $40.59 $41.21 $40.59 $41.21 $41.21 6,824
2024-01-26 $40.92 $40.94 $40.77 $40.77 $40.77 3,211
2024-01-25 $40.86 $40.86 $40.58 $40.77 $40.77 1,731
2024-01-24 $41.12 $41.19 $40.70 $40.71 $40.71 4,341
2024-01-23 $40.89 $40.92 $40.68 $40.89 $40.89 4,875
2024-01-22 $40.57 $40.94 $40.57 $40.75 $40.75 5,003
2024-01-19 $40.05 $40.40 $39.90 $40.40 $40.40 13,661
2024-01-18 $40.04 $40.14 $39.77 $40.10 $40.10 3,645
2024-01-17 $39.68 $39.79 $39.53 $39.79 $39.79 5,095
2024-01-16 $40.29 $40.39 $40.10 $40.29 $40.29 4,110
2024-01-12 $40.89 $41.16 $40.65 $40.68 $40.68 2,912
2024-01-11 $40.54 $40.78 $40.39 $40.65 $40.65 5,528
2024-01-10 $40.28 $40.59 $40.28 $40.47 $40.47 14,230
2024-01-09 $39.96 $40.34 $39.96 $40.29 $40.29 4,570
2024-01-08 $40.00 $40.32 $39.98 $40.32 $40.32 3,020
2024-01-05 $39.41 $39.73 $39.41 $39.53 $39.53 4,699
2024-01-04 $39.46 $39.79 $39.46 $39.58 $39.58 4,276
2024-01-03 $40.11 $40.11 $39.74 $39.76 $39.76 5,411
2024-01-02 $40.99 $40.99 $40.48 $40.60 $40.60 2,260
2023-12-29 $41.53 $41.60 $41.37 $41.43 $41.43 4,331
2023-12-28 $41.67 $41.82 $41.65 $41.67 $41.67 6,881
2023-12-27 $41.63 $41.65 $41.48 $41.61 $41.61 3,736
2023-12-26 $41.48 $41.69 $41.35 $41.67 $41.67 2,753
2023-12-22 $41.22 $41.26 $41.04 $41.19 $41.19 2,876
2023-12-21 $40.81 $41.11 $40.81 $41.11 $41.11 4,505
2023-12-20 $41.17 $41.26 $40.51 $40.51 $40.51 4,108
2023-12-19 $40.89 $41.30 $40.89 $41.20 $41.20 4,216
2023-12-18 $40.60 $40.76 $40.47 $40.65 $40.65 17,459
2023-12-15 $40.67 $40.84 $40.64 $40.69 $40.69 2,204
2023-12-14 $40.76 $40.84 $40.64 $40.73 $40.73 8,922
2023-12-13 $39.43 $40.27 $39.29 $40.27 $40.27 134,539
2023-12-12 $39.32 $39.59 $39.28 $39.57 $39.57 13,527
2023-12-11 $38.94 $39.54 $38.94 $39.42 $39.42 3,645
2023-12-08 $38.79 $39.16 $38.79 $39.16 $39.16 3,209
2023-12-07 $38.93 $38.93 $38.74 $38.93 $38.93 3,478
2023-12-06 $38.98 $39.19 $38.66 $38.74 $38.74 3,415
2023-12-05 $38.64 $38.83 $38.52 $38.81 $38.81 3,108
2023-12-04 $38.97 $38.97 $38.57 $38.88 $38.88 6,087
2023-12-01 $38.14 $39.07 $38.14 $39.07 $39.07 5,712
2023-11-30 $38.40 $38.43 $38.21 $38.39 $38.39 6,864
2023-11-29 $38.09 $38.45 $38.09 $38.32 $38.32 4,120
2023-11-28 $37.54 $37.92 $37.54 $37.87 $37.87 3,910
2023-11-27 $37.70 $37.79 $37.67 $37.76 $37.76 2,271
2023-11-24 $37.54 $37.85 $37.54 $37.85 $37.85 4,583
2023-11-22 $37.60 $37.75 $37.46 $37.46 $37.46 5,425
2023-11-21 $37.39 $37.51 $37.34 $37.41 $37.41 2,108
2023-11-20 $37.16 $37.69 $37.16 $37.64 $37.64 8,965
2023-11-17 $36.85 $37.08 $36.84 $37.08 $37.08 4,639
2023-11-16 $36.78 $36.78 $36.66 $36.72 $36.72 7,736
2023-11-15 $36.84 $37.24 $36.84 $36.94 $36.94 6,491
2023-11-14 $36.11 $36.76 $36.11 $36.75 $36.75 7,381
2023-11-13 $35.15 $35.47 $35.15 $35.41 $35.41 6,066
2023-11-10 $34.90 $35.34 $34.80 $35.34 $35.34 9,602
2023-11-09 $35.12 $35.24 $34.77 $34.84 $34.84 5,333
2023-11-08 $35.00 $35.11 $34.90 $35.10 $35.10 8,630
2023-11-07 $34.75 $35.03 $34.75 $34.97 $34.97 7,593
2023-11-06 $34.83 $34.83 $34.60 $34.66 $34.66 1,728
2023-11-03 $34.39 $34.82 $34.39 $34.79 $34.79 4,450
2023-11-02 $33.66 $34.04 $33.66 $34.04 $34.04 6,659
2023-11-01 $32.93 $33.15 $32.77 $33.15 $33.15 5,346
2023-10-31 $32.61 $32.95 $32.61 $32.95 $32.95 3,177
2023-10-30 $32.66 $32.78 $32.49 $32.69 $32.69 2,176
2023-10-27 $32.84 $32.84 $32.33 $32.38 $32.38 8,605
2023-10-26 $32.90 $32.98 $32.55 $32.68 $32.68 5,481
2023-10-25 $33.51 $33.51 $33.02 $33.02 $33.02 9,680
2023-10-24 $33.54 $33.86 $33.54 $33.81 $33.81 6,678
2023-10-23 $33.40 $33.79 $33.38 $33.55 $33.55 7,116
2023-10-20 $33.75 $33.83 $33.63 $33.70 $33.70 7,410
2023-10-19 $34.55 $34.70 $34.24 $34.35 $34.35 8,625
2023-10-18 $34.88 $34.88 $34.58 $34.61 $34.61 2,147
2023-10-17 $34.70 $35.35 $34.70 $35.22 $35.22 6,442
2023-10-16 $34.71 $35.10 $34.71 $35.07 $35.07 7,341
2023-10-13 $35.04 $35.04 $34.57 $34.63 $34.63 6,084
2023-10-12 $35.55 $35.55 $34.98 $35.06 $35.06 2,767
2023-10-11 $35.35 $35.50 $35.33 $35.50 $35.50 3,545
2023-10-10 $35.42 $35.77 $35.42 $35.61 $35.61 27,440
2023-10-09 $34.97 $35.27 $34.86 $35.16 $35.16 4,580
2023-10-06 $34.82 $35.39 $34.82 $35.34 $35.34 11,835
2023-10-05 $34.73 $34.76 $34.51 $34.69 $34.69 11,804
2023-10-04 $34.42 $34.76 $34.36 $34.76 $34.76 6,906
2023-10-03 $34.93 $35.04 $34.43 $34.52 $34.52 4,880
2023-10-02 $35.29 $35.43 $35.26 $35.26 $35.26 3,905
2023-09-29 $35.77 $35.77 $35.38 $35.42 $35.42 8,046
2023-09-28 $35.02 $35.50 $35.02 $35.44 $35.44 5,592
2023-09-27 $35.15 $35.25 $34.86 $35.08 $35.08 2,577
2023-09-26 $35.15 $35.15 $34.92 $34.94 $34.94 2,278
2023-09-25 $35.21 $35.43 $35.21 $35.41 $35.41 2,769
2023-09-22 $35.59 $35.66 $35.44 $35.45 $35.45 3,391
2023-09-21 $35.82 $35.82 $35.45 $35.45 $35.45 11,131
2023-09-20 $36.55 $36.62 $36.18 $36.19 $36.19 17,499
2023-09-19 $36.32 $36.39 $36.24 $36.39 $36.39 3,279
2023-09-18 $36.50 $36.65 $36.50 $36.61 $36.61 5,044
2023-09-15 $37.03 $37.03 $36.67 $36.74 $36.74 4,636
2023-09-14 $36.99 $37.13 $36.99 $37.13 $37.13 1,263
2023-09-13 $36.88 $36.96 $36.79 $36.85 $36.85 5,989
2023-09-12 $37.05 $37.18 $36.98 $36.98 $36.98 7,289
2023-09-11 $37.22 $37.35 $37.22 $37.29 $37.29 6,894
2023-09-08 $37.15 $37.32 $37.09 $37.11 $37.11 5,782
2023-09-07 $37.06 $37.26 $37.06 $37.26 $37.26 6,665
2023-09-06 $37.57 $37.73 $37.52 $37.61 $37.61 22,945
2023-09-05 $37.66 $37.66 $37.57 $37.57 $37.57 5,218
2023-09-01 $38.07 $38.07 $37.83 $37.90 $37.90 9,370
2023-08-31 $37.75 $38.00 $37.75 $37.85 $37.85 6,384
2023-08-30 $37.74 $37.74 $37.68 $37.68 $37.68 1,123
2023-08-29 $36.85 $37.48 $36.85 $37.48 $37.48 24,515
2023-08-28 $36.85 $36.99 $36.85 $36.94 $36.94 4,057
2023-08-25 $36.41 $36.78 $36.24 $36.72 $36.72 4,769
2023-08-24 $36.96 $36.96 $36.33 $36.33 $36.33 3,287
2023-08-23 $36.56 $36.98 $36.56 $36.86 $36.86 6,479
2023-08-22 $36.57 $36.57 $36.40 $36.45 $36.45 3,969
2023-08-21 $36.22 $36.54 $36.22 $36.49 $36.49 4,949
2023-08-18 $35.78 $36.32 $35.78 $36.21 $36.21 6,721
2023-08-17 $36.89 $37.10 $36.23 $36.23 $36.23 4,093
2023-08-16 $37.18 $37.29 $36.92 $36.92 $36.92 3,655
2023-08-15 $37.60 $37.60 $37.35 $37.35 $37.35 6,500
2023-08-14 $37.84 $37.90 $37.82 $37.90 $37.90 3,299
2023-08-11 $37.73 $37.83 $37.73 $37.74 $37.74 2,684
2023-08-10 $38.00 $38.28 $37.99 $38.09 $38.09 10,515
2023-08-09 $38.05 $38.05 $37.71 $37.78 $37.78 5,963
2023-08-08 $38.09 $38.09 $37.81 $38.05 $38.05 7,594
2023-08-07 $38.63 $38.74 $38.51 $38.74 $38.74 5,378
2023-08-04 $38.94 $38.94 $38.50 $38.50 $38.50 4,920
2023-08-03 $39.00 $39.02 $38.88 $38.97 $38.97 1,234
2023-08-02 $39.70 $39.70 $39.06 $39.12 $39.12 1,334
2023-08-01 $40.24 $40.28 $40.10 $40.26 $40.26 6,463
2023-07-31 $40.21 $40.62 $40.21 $40.46 $40.46 6,760
2023-07-28 $40.27 $40.40 $40.14 $40.29 $40.29 5,896
2023-07-27 $40.53 $40.53 $39.81 $39.82 $39.82 3,349
2023-07-26 $39.69 $40.01 $39.69 $40.01 $40.01 5,519
2023-07-25 $39.95 $40.11 $39.95 $40.08 $40.08 10,649
2023-07-24 $40.08 $40.14 $39.95 $40.03 $40.03 3,904
2023-07-21 $40.22 $40.31 $40.11 $40.12 $40.12 7,517
2023-07-20 $40.57 $40.57 $40.12 $40.14 $40.14 4,519
2023-07-19 $41.02 $41.17 $40.82 $40.92 $40.92 9,855
2023-07-18 $40.71 $40.92 $40.71 $40.92 $40.92 3,635
2023-07-17 $40.24 $40.79 $40.24 $40.76 $40.76 4,817
2023-07-14 $40.50 $40.52 $40.28 $40.28 $40.28 5,517
2023-07-13 $40.15 $40.55 $40.15 $40.55 $40.55 4,036
2023-07-12 $39.91 $39.91 $39.64 $39.78 $39.78 12,490
2023-07-11 $39.24 $39.40 $39.16 $39.40 $39.40 9,498
2023-07-10 $38.42 $39.06 $38.42 $39.06 $39.06 6,520
2023-07-07 $38.18 $38.81 $38.18 $38.46 $38.46 12,463
2023-07-06 $38.31 $38.35 $38.00 $38.33 $38.33 3,857
2023-07-05 $38.80 $38.93 $38.78 $38.92 $38.92 2,735
2023-07-03 $39.18 $39.25 $39.12 $39.22 $39.22 4,104
2023-06-30 $39.26 $39.38 $39.26 $39.33 $39.33 7,467
2023-06-29 $38.67 $38.85 $38.67 $38.81 $38.81 6,041
2023-06-28 $38.31 $38.83 $38.31 $38.61 $38.61 7,027
2023-06-27 $37.99 $38.50 $37.99 $38.42 $38.42 10,447
2023-06-26 $38.03 $38.18 $37.97 $38.03 $38.03 7,161
2023-06-23 $38.10 $38.21 $38.05 $38.06 $38.06 3,423
2023-06-22 $38.56 $38.72 $38.56 $38.69 $38.69 6,407
2023-06-21 $39.07 $39.07 $38.74 $38.80 $38.80 7,868
2023-06-20 $39.21 $39.38 $39.04 $39.33 $39.33 5,689
2023-06-16 $39.95 $39.95 $39.49 $39.57 $39.57 2,720
2023-06-15 $38.99 $39.68 $38.99 $39.68 $39.68 2,888
2023-06-14 $39.17 $39.33 $38.91 $39.09 $39.09 8,984
2023-06-13 $39.08 $39.18 $39.03 $39.14 $39.14 4,375
2023-06-12 $38.53 $38.82 $38.45 $38.82 $38.82 2,673
2023-06-09 $38.36 $38.60 $38.24 $38.35 $38.35 5,426
2023-06-08 $38.10 $38.31 $38.10 $38.31 $38.31 13,149
2023-06-07 $38.62 $38.71 $38.13 $38.22 $38.22 4,751
2023-06-06 $38.18 $38.67 $38.18 $38.67 $38.67 4,049
2023-06-05 $38.14 $38.37 $38.08 $38.27 $38.27 7,673
2023-06-02 $38.19 $38.36 $38.06 $38.29 $38.29 6,750
2023-06-01 $37.25 $37.83 $37.25 $37.77 $37.77 10,175
2023-05-31 $37.16 $37.49 $37.04 $37.49 $37.49 8,539
2023-05-30 $37.60 $37.65 $37.19 $37.35 $37.35 4,851
2023-05-26 $37.11 $37.42 $37.11 $37.32 $37.32 6,596
2023-05-25 $37.01 $37.01 $36.65 $36.79 $36.79 3,697
2023-05-24 $36.74 $36.93 $36.72 $36.83 $36.83 2,999
2023-05-23 $37.68 $37.68 $37.13 $37.15 $37.15 7,528
2023-05-22 $37.35 $37.84 $37.35 $37.79 $37.79 2,477
2023-05-19 $37.40 $37.40 $37.25 $37.36 $37.36 6,022
2023-05-18 $36.87 $37.30 $36.87 $37.27 $37.27 10,171
2023-05-17 $36.52 $36.86 $36.43 $36.84 $36.84 9,704
2023-05-16 $36.52 $36.65 $36.50 $36.50 $36.50 4,963
2023-05-15 $36.35 $36.72 $36.35 $36.68 $36.68 1,718
2023-05-12 $36.44 $36.44 $36.15 $36.33 $36.33 2,843
2023-05-11 $36.39 $36.45 $36.30 $36.44 $36.44 11,963
2023-05-10 $36.41 $36.50 $36.24 $36.47 $36.47 6,378
2023-05-09 $35.92 $36.20 $35.92 $36.13 $36.13 13,442
2023-05-08 $36.18 $36.34 $36.15 $36.29 $36.29 7,417
2023-05-05 $35.48 $36.13 $35.48 $36.05 $36.05 10,277
2023-05-04 $35.32 $35.46 $35.32 $35.38 $35.38 6,216
2023-05-03 $35.40 $35.79 $35.40 $35.44 $35.44 26,972
2023-05-02 $35.94 $35.94 $35.34 $35.44 $35.44 8,137
2023-05-01 $36.31 $36.31 $36.08 $36.15 $36.15 6,410
2023-04-28 $35.85 $36.28 $35.85 $36.28 $36.28 2,826
2023-04-27 $35.78 $36.13 $35.74 $36.08 $36.08 8,256
2023-04-26 $35.77 $35.85 $35.61 $35.61 $35.61 3,265
2023-04-25 $36.47 $36.50 $35.77 $35.77 $35.77 11,334
2023-04-24 $36.58 $36.69 $36.58 $36.66 $36.66 6,640
2023-04-21 $36.47 $36.81 $36.47 $36.76 $36.76 5,550
2023-04-20 $36.44 $36.74 $36.40 $36.60 $36.60 8,778
2023-04-19 $36.90 $36.90 $36.74 $36.83 $36.83 2,055
2023-04-18 $37.07 $37.07 $36.89 $36.97 $36.97 5,440
2023-04-17 $36.84 $36.92 $36.71 $36.92 $36.92 7,823
2023-04-14 $36.77 $36.96 $36.58 $36.72 $36.72 9,556
2023-04-13 $36.59 $36.96 $36.49 $36.95 $36.95 4,324
2023-04-12 $36.76 $36.79 $36.33 $36.33 $36.33 19,089
2023-04-11 $36.33 $36.65 $36.33 $36.49 $36.49 10,940
2023-04-10 $35.96 $36.39 $35.96 $36.39 $36.39 14,263
2023-04-06 $35.99 $36.40 $35.99 $36.34 $36.34 5,786
2023-04-05 $36.33 $36.37 $36.23 $36.37 $36.37 3,927
2023-04-04 $36.95 $37.11 $36.65 $36.84 $36.84 8,971
2023-04-03 $36.96 $37.22 $36.76 $37.02 $37.02 7,636
2023-03-31 $36.65 $37.25 $36.65 $37.19 $37.19 7,892
2023-03-30 $36.53 $36.73 $36.51 $36.58 $36.58 6,559
2023-03-29 $35.93 $36.17 $35.72 $36.14 $36.14 6,774
2023-03-28 $35.70 $35.70 $35.50 $35.60 $35.60 10,094
2023-03-27 $35.87 $35.99 $35.72 $35.77 $35.77 7,072
2023-03-24 $35.48 $35.72 $35.36 $35.63 $35.63 11,592
2023-03-23 $35.85 $36.32 $35.64 $35.88 $35.88 21,137
2023-03-22 $36.32 $36.38 $35.73 $35.74 $35.74 7,243
2023-03-21 $35.95 $36.31 $35.93 $36.29 $36.29 4,303
2023-03-20 $35.48 $35.74 $35.47 $35.65 $35.65 6,710
2023-03-17 $35.68 $35.71 $35.23 $35.39 $35.39 5,032
2023-03-16 $35.11 $35.85 $35.11 $35.82 $35.82 5,565
2023-03-15 $34.93 $35.20 $34.77 $35.18 $35.18 5,971
2023-03-14 $35.59 $35.80 $35.50 $35.69 $35.69 8,920
2023-03-13 $35.00 $35.43 $34.94 $35.09 $35.09 17,617
2023-03-10 $35.98 $35.98 $35.12 $35.22 $35.22 6,813
2023-03-09 $36.71 $36.73 $36.04 $36.04 $36.04 6,316
2023-03-08 $36.43 $36.58 $36.43 $36.58 $36.58 1,491
2023-03-07 $36.83 $37.04 $36.46 $36.49 $36.49 4,045
2023-03-06 $37.01 $37.31 $36.88 $36.90 $36.90 8,509
2023-03-03 $36.63 $37.00 $36.54 $36.93 $36.93 15,365
2023-03-02 $35.77 $36.24 $35.77 $36.24 $36.24 3,872
2023-03-01 $36.03 $36.04 $35.92 $35.99 $35.99 4,355
2023-02-28 $35.83 $36.09 $35.83 $35.92 $35.92 2,536
2023-02-27 $36.19 $36.24 $35.93 $35.96 $35.96 5,582
2023-02-24 $36.07 $36.20 $35.66 $35.78 $35.78 9,265
2023-02-23 $36.55 $36.55 $35.97 $36.42 $36.42 10,849
2023-02-22 $36.22 $36.38 $36.07 $36.16 $36.16 8,408
2023-02-21 $36.34 $36.65 $36.08 $36.09 $36.09 8,370
2023-02-17 $36.94 $37.04 $36.56 $36.79 $36.79 8,976
2023-02-16 $37.22 $37.61 $37.13 $37.23 $37.23 15,613
2023-02-15 $37.12 $37.83 $37.12 $37.81 $37.81 13,459
2023-02-14 $37.07 $37.60 $37.07 $37.47 $37.47 17,039
2023-02-13 $37.00 $37.33 $36.94 $37.26 $37.26 4,657
2023-02-10 $37.00 $37.11 $36.79 $37.01 $37.01 9,376
2023-02-09 $37.59 $37.89 $37.16 $37.19 $37.19 14,178
2023-02-08 $37.73 $37.84 $37.37 $37.37 $37.37 4,740
2023-02-07 $37.14 $37.84 $37.01 $37.84 $37.84 14,302
2023-02-06 $37.50 $37.57 $37.18 $37.28 $37.28 6,953
2023-02-03 $38.28 $38.44 $37.90 $37.92 $37.92 23,257
2023-02-02 $38.41 $38.87 $38.41 $38.66 $38.66 11,104
2023-02-01 $36.88 $37.91 $36.88 $37.72 $37.72 22,014
2023-01-31 $36.13 $36.79 $36.13 $36.78 $36.78 8,383
2023-01-30 $36.31 $36.56 $36.16 $36.16 $36.16 15,195
2023-01-27 $36.17 $36.80 $36.17 $36.66 $36.66 6,012
2023-01-26 $36.23 $36.41 $36.00 $36.41 $36.41 6,530
2023-01-25 $35.46 $35.92 $35.27 $35.87 $35.87 53,400
2023-01-24 $35.99 $36.19 $35.99 $36.02 $36.02 11,905
2023-01-23 $35.61 $36.29 $35.59 $36.25 $36.25 12,498
2023-01-20 $34.89 $35.51 $34.89 $35.48 $35.48 10,890
2023-01-19 $34.96 $35.17 $34.80 $34.85 $34.85 9,622
2023-01-18 $36.03 $36.11 $35.37 $35.37 $35.37 12,009
2023-01-17 $35.39 $35.73 $35.29 $35.69 $35.69 9,698
2023-01-13 $34.82 $35.46 $34.82 $35.40 $35.40 13,346
2023-01-12 $35.04 $35.27 $34.65 $35.27 $35.27 13,193
2023-01-11 $34.66 $34.91 $34.63 $34.89 $34.89 15,726
2023-01-10 $34.30 $34.52 $34.11 $34.49 $34.49 8,066
2023-01-09 $34.37 $34.78 $34.20 $34.38 $34.38 13,812
2023-01-06 $33.35 $34.12 $33.27 $34.03 $34.03 23,637
2023-01-05 $33.81 $33.81 $33.18 $33.20 $33.20 21,144
2023-01-04 $33.80 $33.94 $33.64 $33.82 $33.82 3,323
2023-01-03 $33.72 $33.98 $33.13 $33.33 $33.33 12,765
2022-12-30 $33.01 $33.26 $32.97 $33.23 $33.23 23,057
2022-12-29 $32.79 $33.43 $32.69 $33.37 $33.37 39,379
2022-12-28 $32.75 $32.82 $32.42 $32.43 $32.43 21,614
2022-12-27 $32.83 $32.88 $32.53 $32.67 $32.67 11,858
2022-12-23 $32.76 $32.94 $32.73 $32.89 $32.89 10,147
2022-12-22 $33.06 $33.38 $32.37 $32.90 $32.90 28,818
2022-12-21 $33.22 $33.57 $32.95 $33.46 $33.45 10,813
2022-12-20 $32.86 $33.26 $32.86 $33.03 $33.02 117,066
2022-12-19 $33.66 $33.66 $33.04 $33.10 $33.09 8,131
2022-12-16 $33.68 $33.86 $33.33 $33.54 $33.53 14,191
2022-12-15 $34.55 $34.55 $33.89 $33.95 $33.94 19,470
2022-12-14 $35.28 $35.59 $35.04 $35.19 $35.18 7,174
2022-12-13 $35.88 $35.99 $35.14 $35.33 $35.33 12,542
2022-12-12 $34.31 $34.71 $34.31 $34.71 $34.70 16,790
2022-12-09 $34.32 $34.59 $34.26 $34.26 $34.25 5,280
2022-12-08 $34.07 $34.50 $34.01 $34.45 $34.45 9,474
2022-12-07 $33.92 $34.17 $33.84 $34.00 $34.00 20,005
2022-12-06 $34.57 $34.63 $33.87 $34.07 $34.07 17,590
2022-12-05 $35.12 $35.12 $34.54 $34.69 $34.69 8,360
2022-12-02 $35.00 $35.54 $35.00 $35.48 $35.48 8,640
2022-12-01 $35.16 $35.68 $35.16 $35.59 $35.59 7,993
2022-11-30 $33.94 $34.92 $33.80 $34.92 $34.92 5,070
2022-11-29 $34.02 $34.08 $33.81 $33.84 $33.84 5,560
2022-11-28 $34.41 $34.50 $34.00 $34.09 $34.09 6,494
2022-11-25 $34.61 $34.76 $34.61 $34.74 $34.74 945
2022-11-23 $34.25 $34.71 $34.25 $34.65 $34.65 5,036
2022-11-22 $34.11 $34.31 $33.92 $34.30 $34.30 7,196
2022-11-21 $34.07 $34.20 $33.96 $34.07 $34.07 3,615
2022-11-18 $34.54 $34.54 $34.11 $34.29 $34.29 8,235
2022-11-17 $34.02 $34.46 $34.02 $34.31 $34.31 6,461
2022-11-16 $35.08 $35.08 $34.69 $34.70 $34.70 5,392
2022-11-15 $35.62 $35.65 $35.13 $35.31 $35.31 8,866
2022-11-14 $34.96 $35.17 $34.81 $34.81 $34.81 7,814
2022-11-11 $34.54 $35.45 $34.54 $35.34 $35.34 7,935
2022-11-10 $33.65 $34.52 $33.63 $34.52 $34.52 8,543
2022-11-09 $32.52 $32.57 $32.11 $32.12 $32.12 6,206
2022-11-08 $32.64 $33.20 $32.49 $32.79 $32.79 5,747
2022-11-07 $32.35 $32.46 $32.04 $32.37 $32.37 7,031
2022-11-04 $32.23 $32.36 $31.59 $32.06 $32.06 9,386
2022-11-03 $31.85 $32.10 $31.63 $31.79 $31.79 23,175
2022-11-02 $33.43 $33.60 $32.32 $32.38 $32.38 16,162
2022-11-01 $34.16 $34.18 $33.43 $33.58 $33.58 8,712
2022-10-31 $33.33 $33.68 $33.33 $33.50 $33.50 10,219
2022-10-28 $33.09 $33.70 $33.07 $33.70 $33.70 16,001
2022-10-27 $33.33 $33.70 $33.22 $33.22 $33.22 18,811
2022-10-26 $33.58 $34.09 $33.45 $33.45 $33.45 3,896
2022-10-25 $32.47 $33.33 $32.47 $33.33 $33.33 10,180
2022-10-24 $32.30 $32.35 $31.74 $32.27 $32.27 17,674
2022-10-21 $31.37 $32.17 $31.34 $32.17 $32.17 5,897
2022-10-20 $31.67 $32.15 $31.39 $31.58 $31.58 6,352
2022-10-19 $31.79 $31.87 $31.60 $31.64 $31.64 3,893
2022-10-18 $29.94 $32.43 $29.94 $31.99 $31.99 11,383
2022-10-17 $31.16 $31.66 $31.16 $31.51 $31.51 3,715
2022-10-14 $31.63 $31.63 $30.45 $30.45 $30.45 7,420
2022-10-13 $30.03 $31.42 $30.00 $31.30 $31.30 31,325
2022-10-12 $30.88 $30.92 $30.64 $30.76 $30.76 9,368
2022-10-11 $31.13 $31.28 $30.74 $30.96 $30.96 19,156
2022-10-10 $31.51 $31.51 $31.24 $31.48 $31.48 2,779
2022-10-07 $32.56 $32.56 $31.90 $31.93 $31.93 15,119
2022-10-06 $33.22 $33.34 $33.05 $33.13 $33.13 3,834
2022-10-05 $32.95 $33.58 $32.95 $33.45 $33.45 4,576
2022-10-04 $33.10 $33.57 $33.10 $33.47 $33.47 5,709
2022-10-03 $31.66 $32.36 $31.66 $32.21 $32.21 8,485
2022-09-30 $31.56 $32.24 $31.49 $31.49 $31.49 9,713
2022-09-29 $31.70 $31.83 $31.44 $31.66 $31.66 8,649
2022-09-28 $31.54 $32.41 $31.54 $32.37 $32.37 7,446
2022-09-27 $31.98 $31.98 $31.35 $31.67 $31.67 8,924
2022-09-26 $31.77 $32.17 $31.45 $31.61 $31.61 12,077
2022-09-23 $32.01 $32.01 $31.54 $31.86 $31.86 12,249
2022-09-22 $33.10 $33.10 $32.35 $32.48 $32.48 18,441
2022-09-21 $33.68 $33.99 $33.26 $33.29 $33.29 14,237
2022-09-20 $33.75 $33.91 $33.56 $33.69 $33.69 9,569
2022-09-19 $33.73 $34.18 $33.73 $34.17 $34.17 4,051
2022-09-16 $34.08 $34.11 $33.84 $34.11 $34.11 14,065
2022-09-15 $34.82 $35.06 $34.55 $34.62 $34.62 4,220
2022-09-14 $35.18 $35.30 $34.95 $35.21 $35.21 24,126
2022-09-13 $35.34 $35.63 $35.06 $35.13 $35.13 14,497
2022-09-12 $36.47 $36.71 $36.41 $36.66 $36.66 3,638
2022-09-09 $35.69 $36.27 $35.69 $36.17 $36.17 5,532
2022-09-08 $34.64 $35.35 $34.64 $35.35 $35.35 9,813
2022-09-07 $34.15 $35.01 $34.15 $35.01 $35.01 9,189
2022-09-06 $34.26 $34.32 $33.82 $34.10 $34.10 7,694
2022-09-02 $34.40 $34.87 $34.10 $34.10 $34.10 1,026
2022-09-01 $34.36 $34.43 $33.77 $34.43 $34.43 23,348
2022-08-31 $34.92 $35.55 $34.92 $35.03 $35.03 7,996
2022-08-30 $35.30 $35.30 $34.96 $35.12 $35.12 2,853
2022-08-29 $35.34 $35.62 $35.33 $35.33 $35.33 7,244
2022-08-26 $36.98 $36.98 $35.73 $35.77 $35.77 3,973
2022-08-25 $36.51 $36.98 $36.51 $36.98 $36.98 6,449
2022-08-24 $35.90 $36.55 $35.90 $36.32 $36.32 5,544
2022-08-23 $36.10 $36.28 $35.93 $36.00 $36.00 6,256
2022-08-22 $36.40 $36.40 $36.05 $36.09 $36.09 17,732
2022-08-19 $37.56 $37.56 $36.99 $37.09 $37.09 5,116
2022-08-18 $37.84 $38.16 $37.84 $38.05 $38.05 6,447
2022-08-17 $38.10 $38.26 $37.81 $37.99 $37.99 8,674
2022-08-16 $38.63 $38.66 $38.31 $38.63 $38.63 3,684
2022-08-15 $38.65 $38.98 $38.59 $38.89 $38.89 11,660
2022-08-12 $38.41 $38.78 $38.34 $38.78 $38.78 6,178
2022-08-11 $38.84 $39.01 $38.18 $38.24 $38.24 11,325
2022-08-10 $37.03 $38.55 $37.03 $38.52 $38.52 9,347
2022-08-09 $37.48 $37.48 $37.14 $37.21 $37.21 21,995
2022-08-08 $38.12 $38.34 $37.84 $37.93 $37.93 11,819
2022-08-05 $37.35 $37.87 $37.35 $37.77 $37.77 14,659
2022-08-04 $37.72 $37.93 $37.53 $37.90 $37.90 16,616
2022-08-03 $37.12 $37.83 $37.12 $37.83 $37.83 13,625
2022-08-02 $36.43 $37.12 $36.43 $36.84 $36.84 17,252
2022-08-01 $36.60 $37.08 $36.57 $36.90 $36.90 5,652
2022-07-29 $36.33 $36.86 $36.33 $36.80 $36.80 7,601
2022-07-28 $35.72 $36.45 $35.63 $36.45 $36.45 9,269
2022-07-27 $34.97 $35.83 $34.95 $35.74 $35.74 4,603
2022-07-26 $35.08 $35.08 $34.47 $34.53 $34.53 7,780
2022-07-25 $35.45 $35.45 $35.17 $35.36 $35.36 9,951
2022-07-22 $36.19 $36.31 $35.37 $35.56 $35.56 10,923
2022-07-21 $35.45 $36.07 $35.45 $36.07 $36.07 21,340
2022-07-20 $34.79 $35.54 $34.79 $35.49 $35.49 7,325
2022-07-19 $34.07 $34.75 $34.00 $34.73 $34.73 14,423
2022-07-18 $34.11 $34.35 $33.67 $33.71 $33.71 7,822
2022-07-15 $33.24 $33.76 $33.24 $33.75 $33.75 14,007
2022-07-14 $32.86 $33.10 $32.51 $33.00 $33.00 13,091
2022-07-13 $32.85 $33.53 $32.82 $33.39 $33.39 13,857
2022-07-12 $33.87 $33.99 $33.29 $33.45 $33.45 6,554
2022-07-11 $34.19 $34.19 $33.82 $33.83 $33.83 4,984
2022-07-08 $34.31 $34.92 $33.46 $34.64 $34.64 11,373
2022-07-07 $34.17 $34.78 $34.17 $34.77 $34.77 9,204
2022-07-06 $34.09 $34.13 $33.89 $34.03 $34.03 5,615
2022-07-05 $32.89 $33.92 $32.89 $33.92 $33.92 11,348
2022-07-01 $33.09 $33.59 $33.09 $33.59 $33.59 11,003
2022-06-30 $33.10 $33.41 $32.84 $33.22 $33.22 5,127
2022-06-29 $33.32 $33.63 $33.32 $33.55 $33.55 5,418
2022-06-28 $34.80 $35.00 $33.78 $33.80 $33.80 38,197
2022-06-27 $35.01 $35.01 $34.51 $34.73 $34.73 17,102
2022-06-24 $34.26 $35.03 $34.26 $34.98 $34.98 9,614
2022-06-23 $33.32 $33.87 $33.15 $33.82 $33.82 19,665
2022-06-22 $32.52 $33.43 $32.52 $33.14 $33.14 23,179
2022-06-21 $32.90 $33.36 $32.79 $32.88 $32.88 27,091
2022-06-17 $31.90 $32.73 $31.62 $32.51 $32.51 43,260
2022-06-16 $32.27 $32.31 $31.68 $31.81 $31.81 22,050
2022-06-15 $32.94 $33.51 $32.50 $33.15 $33.15 13,265
2022-06-14 $32.76 $32.87 $32.22 $32.44 $32.44 18,501
2022-06-13 $33.15 $33.69 $32.65 $32.65 $32.65 11,715
2022-06-10 $34.70 $34.86 $34.33 $34.50 $34.50 9,273
2022-06-09 $36.28 $36.36 $35.47 $35.47 $35.47 8,749
2022-06-08 $36.71 $37.04 $36.55 $36.60 $36.60 11,324
2022-06-07 $35.91 $37.02 $35.91 $36.94 $36.94 14,186
2022-06-06 $37.04 $37.14 $36.57 $36.62 $36.62 16,135
2022-06-03 $36.77 $36.87 $36.46 $36.55 $36.55 7,690
2022-06-02 $35.78 $37.37 $35.78 $37.28 $37.28 50,587
2022-06-01 $36.50 $36.75 $35.83 $35.92 $35.92 10,419
2022-05-31 $36.91 $36.91 $36.43 $36.47 $36.47 10,630
2022-05-27 $36.01 $36.84 $36.01 $36.84 $36.84 9,629
2022-05-26 $34.91 $35.99 $34.91 $35.86 $35.86 20,827
2022-05-25 $34.45 $35.26 $34.45 $35.06 $35.06 19,844
2022-05-24 $34.76 $35.07 $34.34 $34.63 $34.63 23,325
2022-05-23 $35.06 $35.44 $34.94 $35.43 $35.43 13,550
2022-05-20 $35.23 $35.23 $34.15 $34.85 $34.85 30,184
2022-05-19 $33.82 $35.08 $33.82 $34.73 $34.73 22,540
2022-05-18 $34.51 $34.89 $33.93 $34.02 $34.02 67,118
2022-05-17 $34.81 $35.10 $34.45 $35.09 $35.09 31,471
2022-05-16 $34.75 $34.75 $34.21 $34.21 $34.21 25,401
2022-05-13 $33.70 $34.99 $33.70 $34.87 $34.87 40,802
2022-05-12 $32.33 $33.66 $32.32 $33.19 $33.19 51,284
2022-05-11 $33.78 $34.29 $32.99 $33.01 $33.01 23,298
2022-05-10 $34.21 $34.30 $33.27 $33.97 $33.97 41,935
2022-05-09 $35.01 $35.01 $33.58 $33.73 $33.73 40,960
2022-05-06 $36.23 $36.25 $35.36 $35.64 $35.64 11,040
2022-05-05 $38.10 $38.10 $36.26 $36.62 $36.62 22,238
2022-05-04 $37.55 $38.78 $36.89 $38.64 $38.64 53,019
2022-05-03 $37.72 $37.84 $37.48 $37.74 $37.74 13,070
2022-05-02 $37.21 $37.72 $36.90 $37.72 $37.72 30,307
2022-04-29 $38.09 $38.85 $37.41 $37.44 $37.44 13,448
2022-04-28 $37.94 $38.65 $37.49 $38.51 $38.51 16,559
2022-04-27 $37.39 $38.07 $37.39 $37.50 $37.50 10,226
2022-04-26 $38.52 $38.52 $37.37 $37.44 $37.44 20,193
2022-04-25 $38.00 $38.80 $37.72 $38.77 $38.77 26,090
2022-04-22 $39.09 $39.25 $38.40 $38.40 $38.40 11,531
2022-04-21 $40.74 $41.00 $39.37 $39.37 $39.37 15,202
2022-04-20 $41.03 $41.03 $40.43 $40.44 $40.44 11,195
2022-04-19 $39.80 $41.09 $39.80 $40.96 $40.96 20,046
2022-04-18 $40.07 $40.31 $39.69 $40.00 $40.00 22,515
2022-04-14 $41.20 $41.20 $40.36 $40.36 $40.36 21,811
2022-04-13 $40.32 $41.20 $40.32 $41.17 $41.17 16,864
2022-04-12 $40.97 $41.34 $40.36 $40.43 $40.43 11,376
2022-04-11 $40.76 $41.05 $40.65 $40.66 $40.66 13,630
2022-04-08 $41.43 $41.68 $41.25 $41.27 $41.27 9,059
2022-04-07 $41.49 $41.91 $41.17 $41.75 $41.75 20,627
2022-04-06 $42.04 $42.04 $41.42 $41.78 $41.78 12,487
2022-04-05 $43.45 $43.65 $42.72 $42.86 $42.86 13,200
2022-04-04 $43.15 $43.74 $43.15 $43.70 $43.70 15,156
2022-04-01 $42.72 $43.11 $42.68 $42.97 $42.97 13,992
2022-03-31 $43.18 $43.23 $42.69 $42.70 $42.70 14,904
2022-03-30 $43.67 $43.86 $43.14 $43.21 $43.21 31,989
2022-03-29 $43.15 $43.87 $43.15 $43.76 $43.76 7,883
2022-03-28 $41.97 $42.48 $41.80 $42.48 $42.48 10,968
2022-03-25 $42.18 $42.25 $41.72 $42.12 $42.12 13,781
2022-03-24 $41.99 $42.51 $41.69 $42.51 $42.51 17,122
2022-03-23 $41.98 $42.33 $41.75 $41.81 $41.81 13,342
2022-03-22 $41.78 $42.79 $41.78 $42.59 $42.59 13,086
2022-03-21 $42.43 $42.43 $41.57 $41.85 $41.85 12,883
2022-03-18 $41.08 $42.58 $41.08 $42.56 $42.56 90,497
2022-03-17 $40.41 $41.51 $40.41 $41.51 $41.51 18,035
2022-03-16 $39.31 $40.66 $39.31 $40.66 $40.66 29,321
2022-03-15 $38.34 $38.98 $38.34 $38.94 $38.94 18,324
2022-03-14 $38.89 $39.10 $37.98 $38.15 $38.15 20,511
2022-03-11 $39.96 $40.23 $38.86 $38.86 $38.86 8,194
2022-03-10 $39.43 $39.77 $39.06 $39.74 $39.74 14,905
2022-03-09 $39.68 $40.47 $39.68 $40.29 $40.29 14,887
2022-03-08 $38.69 $39.75 $38.46 $38.99 $38.99 31,454
2022-03-07 $40.07 $40.20 $38.92 $38.92 $38.92 25,628
2022-03-04 $40.31 $40.67 $39.71 $40.02 $40.02 16,761
2022-03-03 $41.75 $41.75 $40.61 $40.76 $40.76 23,012
2022-03-02 $41.30 $41.88 $41.08 $41.77 $41.77 27,358
2022-03-01 $41.57 $42.10 $40.97 $41.14 $41.14 32,025
2022-02-28 $40.97 $42.13 $40.66 $41.75 $41.75 57,392
2022-02-25 $40.91 $41.47 $40.45 $41.47 $41.47 53,802
2022-02-24 $38.09 $40.81 $37.91 $40.75 $40.75 38,610
2022-02-23 $40.31 $40.31 $39.36 $39.41 $39.41 24,364
2022-02-22 $40.14 $40.77 $39.93 $40.14 $40.14 65,184
2022-02-18 $41.10 $41.22 $40.43 $40.59 $40.59 28,616
2022-02-17 $41.97 $41.97 $41.17 $41.18 $41.18 10,359
2022-02-16 $42.47 $42.65 $42.06 $42.56 $42.56 36,345
2022-02-15 $42.17 $42.75 $42.17 $42.68 $42.68 57,636
2022-02-14 $41.73 $42.24 $41.50 $41.76 $41.76 30,584
2022-02-11 $42.88 $43.23 $41.72 $41.85 $41.85 16,166
2022-02-10 $42.65 $43.94 $42.65 $42.95 $42.95 13,760
2022-02-09 $43.19 $43.77 $43.19 $43.72 $43.72 47,347
2022-02-08 $41.74 $42.58 $41.74 $42.58 $42.58 40,890
2022-02-07 $42.32 $42.78 $42.01 $42.11 $42.11 38,595
2022-02-04 $41.72 $42.64 $41.64 $42.41 $42.41 41,942
2022-02-03 $42.16 $42.60 $41.82 $41.84 $41.84 42,527
2022-02-02 $43.32 $43.43 $42.87 $43.17 $43.17 16,850
2022-02-01 $43.29 $43.59 $42.96 $43.59 $43.59 9,940
2022-01-31 $41.60 $43.21 $41.60 $43.21 $43.21 35,112
2022-01-28 $40.49 $41.53 $40.00 $41.46 $41.46 17,889
2022-01-27 $41.29 $41.52 $40.39 $40.53 $40.53 12,318
2022-01-26 $41.94 $42.36 $40.91 $41.01 $41.01 20,234
2022-01-25 $41.26 $41.99 $40.84 $41.20 $41.20 55,196
2022-01-24 $41.15 $42.23 $40.11 $42.23 $42.23 68,423
2022-01-21 $42.87 $43.94 $42.06 $42.11 $42.11 35,499
2022-01-20 $43.86 $44.60 $43.22 $43.22 $43.22 23,380
2022-01-19 $43.81 $44.34 $43.58 $43.58 $43.58 13,773
2022-01-18 $44.04 $44.35 $43.72 $43.72 $43.72 107,324
2022-01-14 $44.53 $44.80 $44.13 $44.71 $44.71 22,589
2022-01-13 $46.00 $46.00 $44.95 $44.95 $44.95 10,977
2022-01-12 $46.26 $46.56 $45.83 $46.11 $46.11 15,181
2022-01-11 $45.05 $46.08 $45.04 $46.08 $46.08 14,844
2022-01-10 $45.09 $45.32 $44.17 $45.32 $45.32 23,100
2022-01-07 $46.15 $46.27 $45.62 $45.70 $45.70 23,884
2022-01-06 $46.13 $46.55 $45.73 $46.10 $46.10 27,665
2022-01-05 $47.55 $47.85 $46.46 $46.46 $46.46 12,959
2022-01-04 $48.63 $48.63 $47.59 $48.13 $48.13 7,894
2022-01-03 $48.61 $48.68 $48.26 $48.63 $48.63 10,275
2021-12-31 $48.61 $48.65 $48.38 $48.38 $48.38 25,109
2021-12-30 $48.40 $48.92 $48.40 $48.57 $48.57 20,917
2021-12-29 $48.54 $48.58 $48.15 $48.48 $48.48 3,763
2021-12-28 $48.77 $48.83 $48.49 $48.49 $48.49 6,809
2021-12-27 $48.48 $48.80 $48.48 $48.78 $48.78 16,349
2021-12-23 $47.89 $48.59 $47.89 $48.43 $48.43 8,928
2021-12-22 $47.18 $48.07 $47.18 $48.01 $48.01 25,126
2021-12-21 $46.76 $47.72 $46.76 $47.67 $47.55 8,645
2021-12-20 $46.47 $46.65 $46.28 $46.57 $46.45 36,852
2021-12-17 $46.83 $47.49 $46.40 $47.37 $47.25 18,796
2021-12-16 $48.57 $48.57 $47.15 $47.27 $47.15 16,450
2021-12-15 $47.42 $48.19 $46.87 $48.17 $48.05 24,025
2021-12-14 $47.67 $47.67 $46.85 $47.25 $47.13 44,048
2021-12-13 $48.66 $48.66 $47.94 $48.16 $48.04 43,460
2021-12-10 $48.88 $48.88 $48.23 $48.34 $48.22 12,538
2021-12-09 $49.23 $49.23 $48.40 $48.45 $48.32 13,905
2021-12-08 $48.80 $49.42 $48.77 $49.36 $49.23 26,385
2021-12-07 $48.15 $48.97 $48.15 $48.78 $48.65 16,121
2021-12-06 $47.17 $47.43 $46.76 $47.29 $47.16 16,143
2021-12-03 $47.83 $47.83 $46.38 $46.93 $46.81 11,583
2021-12-02 $47.07 $48.00 $47.07 $47.79 $47.67 12,087
2021-12-01 $49.00 $49.00 $47.18 $47.18 $47.05 20,403
2021-11-30 $49.41 $49.41 $48.14 $48.26 $48.14 23,012
2021-11-29 $49.15 $49.35 $48.82 $49.18 $49.06 19,269
2021-11-26 $48.89 $49.21 $48.50 $48.55 $48.42 26,443
2021-11-24 $48.68 $49.27 $48.34 $49.27 $49.14 6,147
2021-11-23 $49.53 $49.73 $48.78 $49.22 $49.10 13,947
2021-11-22 $51.10 $51.10 $49.81 $49.88 $49.75 20,569
2021-11-19 $51.72 $51.72 $51.12 $51.18 $51.05 17,398
2021-11-18 $51.88 $51.88 $51.05 $51.16 $51.03 16,732
2021-11-17 $52.20 $52.20 $51.47 $51.55 $51.42 18,116
2021-11-16 $51.83 $52.10 $51.81 $52.07 $51.94 11,711
2021-11-15 $52.22 $52.22 $51.63 $51.76 $51.63 8,679
2021-11-12 $51.67 $51.99 $51.67 $51.99 $51.86 13,664
2021-11-11 $51.84 $51.84 $51.39 $51.40 $51.27 9,329
2021-11-10 $52.20 $52.21 $51.15 $51.36 $51.22 17,860
2021-11-09 $52.65 $52.91 $52.25 $52.33 $52.19 12,567
2021-11-08 $52.40 $52.70 $52.40 $52.64 $52.50 9,271
2021-11-05 $52.44 $52.44 $51.89 $52.22 $52.09 13,152
2021-11-04 $52.32 $52.59 $52.17 $52.29 $52.15 9,804
2021-11-03 $51.88 $52.03 $51.61 $52.00 $51.87 5,638
2021-11-02 $51.84 $51.99 $51.70 $51.81 $51.68 15,542
2021-11-01 $52.09 $52.09 $51.84 $52.08 $51.95 14,259
2021-10-29 $51.23 $51.71 $51.23 $51.71 $51.58 7,899
2021-10-28 $51.24 $51.55 $51.11 $51.55 $51.42 10,751
2021-10-27 $51.59 $51.59 $50.80 $50.80 $50.67 14,909
2021-10-26 $51.84 $51.85 $51.19 $51.35 $51.22 14,989
2021-10-25 $51.18 $51.56 $51.02 $51.49 $51.36 13,816
2021-10-22 $51.11 $51.19 $50.71 $50.96 $50.83 11,003
2021-10-21 $50.67 $51.03 $50.67 $51.03 $50.90 13,013
2021-10-20 $50.79 $51.28 $50.62 $50.74 $50.61 11,439
2021-10-19 $50.28 $50.83 $50.28 $50.72 $50.59 12,055
2021-10-18 $49.64 $50.00 $49.33 $50.00 $49.87 17,801
2021-10-15 $49.73 $49.86 $49.57 $49.78 $49.65 15,239
2021-10-14 $49.20 $49.45 $49.20 $49.38 $49.25 10,698
2021-10-13 $48.41 $48.68 $48.35 $48.68 $48.55 45,579
2021-10-12 $47.77 $48.15 $47.77 $47.92 $47.80 15,912
2021-10-11 $47.72 $48.10 $47.51 $47.54 $47.42 16,474
2021-10-08 $48.59 $48.59 $47.91 $47.92 $47.79 6,159
2021-10-07 $48.20 $48.82 $48.20 $48.48 $48.35 9,891
2021-10-06 $47.24 $47.82 $47.21 $47.82 $47.70 9,918
2021-10-05 $47.49 $47.99 $47.49 $47.82 $47.70 13,692
2021-10-04 $48.27 $48.27 $47.07 $47.33 $47.21 12,991
2021-10-01 $48.54 $48.79 $48.02 $48.76 $48.63 9,965
2021-09-30 $48.91 $48.92 $48.43 $48.48 $48.35 14,079
2021-09-29 $48.94 $48.96 $48.51 $48.52 $48.40 43,421
2021-09-28 $49.50 $49.50 $48.78 $48.81 $48.68 15,449
2021-09-27 $50.33 $50.58 $49.97 $50.14 $50.01 27,149
2021-09-24 $50.51 $50.74 $50.34 $50.71 $50.58 38,404
2021-09-23 $50.73 $51.03 $50.73 $50.90 $50.77 30,550
2021-09-22 $50.27 $50.50 $50.06 $50.38 $50.25 14,164
2021-09-21 $50.00 $50.11 $49.83 $49.88 $49.75 15,261
2021-09-20 $50.50 $50.50 $49.28 $49.73 $49.60 74,190
2021-09-17 $50.81 $50.81 $50.50 $50.70 $50.57 12,320
2021-09-16 $50.58 $51.00 $50.51 $50.93 $50.79 11,413
2021-09-15 $50.93 $50.93 $50.50 $50.87 $50.74 18,007
2021-09-14 $51.05 $51.05 $50.55 $50.60 $50.47 9,925
2021-09-13 $51.21 $51.21 $50.43 $50.75 $50.62 14,170
2021-09-10 $51.64 $51.64 $50.94 $50.94 $50.81 7,027
2021-09-09 $51.58 $51.64 $51.27 $51.27 $51.14 14,044
2021-09-08 $51.61 $51.61 $51.21 $51.33 $51.20 7,700
2021-09-07 $51.89 $51.89 $51.64 $51.68 $51.55 10,248
2021-09-03 $51.61 $52.10 $51.61 $51.90 $51.76 22,299
2021-09-02 $51.87 $52.65 $51.58 $51.70 $51.57 14,315
2021-09-01 $51.26 $51.62 $51.26 $51.45 $51.32 6,524
2021-08-31 $51.43 $51.43 $51.04 $51.14 $51.01 14,936
2021-08-30 $51.10 $51.29 $51.10 $51.25 $51.12 7,875
2021-08-27 $50.43 $50.95 $50.43 $50.90 $50.77 13,745
2021-08-26 $50.43 $50.66 $50.30 $50.31 $50.18 5,947
2021-08-25 $50.60 $50.79 $50.54 $50.68 $50.55 7,508
2021-08-24 $50.39 $50.64 $50.39 $50.64 $50.51 7,113
2021-08-23 $49.54 $50.12 $49.54 $50.11 $49.98 5,774
2021-08-20 $48.82 $49.29 $48.82 $49.28 $49.15 3,992
2021-08-19 $48.42 $48.88 $48.42 $48.69 $48.56 17,114
2021-08-18 $49.01 $49.12 $48.71 $48.71 $48.58 7,642
2021-08-17 $48.91 $49.05 $48.51 $48.92 $48.80 8,672
2021-08-16 $49.54 $49.54 $49.05 $49.29 $49.16 5,012
2021-08-13 $49.71 $49.79 $49.64 $49.64 $49.51 3,218
2021-08-12 $49.45 $49.72 $49.44 $49.71 $49.58 4,238
2021-08-11 $50.07 $50.07 $49.38 $49.66 $49.53 8,596
2021-08-10 $50.25 $50.25 $49.67 $49.69 $49.56 15,379
2021-08-09 $50.15 $50.23 $50.01 $50.12 $49.99 8,353
2021-08-06 $50.24 $50.25 $49.92 $50.10 $49.97 19,905
2021-08-05 $50.39 $50.48 $50.35 $50.42 $50.29 11,613
2021-08-04 $50.08 $50.19 $49.95 $50.17 $50.04 7,339
2021-08-03 $50.00 $50.00 $49.63 $49.94 $49.81 8,394
2021-08-02 $49.93 $49.97 $49.59 $49.69 $49.56 19,082
2021-07-30 $49.01 $49.60 $49.01 $49.51 $49.38 9,185
2021-07-29 $49.13 $49.56 $49.13 $49.36 $49.23 14,652
2021-07-28 $48.60 $49.13 $48.60 $49.06 $48.93 7,400
2021-07-27 $48.85 $48.85 $48.01 $48.53 $48.41 5,892
2021-07-26 $49.00 $49.00 $48.72 $48.82 $48.69 5,660
2021-07-23 $49.01 $49.18 $48.80 $49.15 $49.02 7,389
2021-07-22 $48.72 $48.95 $48.72 $48.86 $48.73 7,025
2021-07-21 $48.26 $48.69 $48.26 $48.69 $48.56 7,058
2021-07-20 $47.48 $48.32 $47.39 $48.17 $48.04 7,665
2021-07-19 $47.18 $47.28 $46.92 $47.23 $47.10 11,928
2021-07-16 $48.12 $48.18 $47.81 $47.81 $47.69 7,595
2021-07-15 $48.22 $48.22 $47.75 $47.95 $47.82 7,794
2021-07-14 $49.22 $49.22 $48.40 $48.40 $48.28 12,461
2021-07-13 $48.96 $49.12 $48.78 $48.79 $48.67 5,497
2021-07-12 $49.28 $49.28 $48.95 $49.01 $48.89 4,471
2021-07-09 $48.64 $49.04 $48.57 $49.00 $48.87 8,288
2021-07-08 $48.44 $48.59 $48.01 $48.52 $48.40 7,887
2021-07-07 $49.41 $49.43 $48.99 $49.13 $49.00 10,317
2021-07-06 $48.82 $49.00 $48.76 $49.00 $48.87 8,842
2021-07-02 $48.85 $48.86 $48.70 $48.80 $48.68 9,722
2021-07-01 $48.47 $48.71 $48.46 $48.66 $48.53 6,554
2021-06-30 $48.98 $48.98 $48.50 $48.59 $48.47 11,543
2021-06-29 $49.01 $49.22 $49.01 $49.16 $49.03 8,291
2021-06-28 $48.89 $48.92 $48.80 $48.92 $48.79 13,162
2021-06-25 $48.67 $48.74 $48.61 $48.70 $48.57 14,248
2021-06-24 $48.57 $48.67 $48.54 $48.64 $48.51 5,654
2021-06-23 $48.11 $48.19 $48.08 $48.08 $47.95 4,215
2021-06-22 $47.70 $48.18 $47.70 $48.18 $48.05 5,313
2021-06-21 $47.40 $47.76 $47.02 $47.72 $47.60 7,666
2021-06-18 $47.39 $47.51 $47.21 $47.33 $47.21 6,126
2021-06-17 $46.92 $47.67 $46.92 $47.62 $47.50 10,590
2021-06-16 $47.39 $47.46 $46.84 $47.16 $47.04 13,905
2021-06-15 $47.63 $47.63 $47.27 $47.27 $47.15 7,185
2021-06-14 $47.26 $47.57 $47.26 $47.57 $47.44 10,977
2021-06-11 $46.94 $47.17 $46.93 $47.17 $47.05 5,915
2021-06-10 $46.27 $46.90 $46.27 $46.90 $46.78 7,620
2021-06-09 $46.72 $46.72 $46.33 $46.33 $46.21 10,433
2021-06-08 $46.44 $46.65 $46.27 $46.46 $46.33 9,754
2021-06-07 $46.07 $46.27 $46.02 $46.17 $46.05 8,911
2021-06-04 $45.91 $46.16 $45.70 $46.14 $46.02 7,034
2021-06-03 $45.58 $45.82 $45.39 $45.56 $45.44 10,869
2021-06-02 $46.02 $46.16 $45.98 $46.08 $45.96 5,206
2021-06-01 $46.48 $46.48 $45.97 $46.06 $45.94 13,685
2021-05-28 $46.54 $46.54 $46.20 $46.20 $46.08 14,028
2021-05-27 $46.02 $46.21 $45.78 $46.16 $46.04 14,059
2021-05-26 $46.01 $46.12 $45.98 $46.05 $45.93 11,148
2021-05-25 $46.08 $46.08 $45.69 $45.81 $45.69 19,525
2021-05-24 $45.61 $45.76 $45.55 $45.67 $45.55 16,486
2021-05-21 $45.40 $45.50 $45.20 $45.20 $45.08 13,860
2021-05-20 $44.47 $45.19 $44.47 $45.17 $45.05 14,510
2021-05-19 $43.50 $44.15 $43.50 $44.15 $44.04 10,420
2021-05-18 $44.13 $44.50 $44.13 $44.13 $44.02 17,527
2021-05-17 $43.92 $44.05 $43.40 $44.04 $43.93 17,221
2021-05-14 $43.58 $44.27 $43.56 $44.22 $44.11 13,197
2021-05-13 $43.44 $43.55 $42.82 $43.17 $43.06 17,059
2021-05-12 $43.80 $43.80 $43.06 $43.06 $42.95 13,177
2021-05-11 $43.26 $44.38 $43.02 $44.25 $44.14 24,255
2021-05-10 $45.15 $45.15 $44.28 $44.28 $44.17 25,360
2021-05-07 $45.28 $45.56 $45.18 $45.24 $45.13 16,680
2021-05-06 $44.93 $44.93 $44.36 $44.86 $44.74 13,722
2021-05-05 $45.51 $45.54 $45.02 $45.06 $44.94 41,300
2021-05-04 $45.64 $45.64 $44.76 $45.15 $45.03 16,760
2021-05-03 $46.84 $46.84 $46.21 $46.21 $46.09 12,328
2021-04-30 $46.99 $47.09 $46.29 $46.57 $46.45 19,914
2021-04-29 $48.11 $48.11 $47.13 $47.42 $47.30 23,547
2021-04-28 $48.01 $48.12 $47.89 $47.96 $47.84 21,320
2021-04-27 $48.27 $48.27 $47.90 $48.06 $47.94 14,389
2021-04-26 $47.97 $48.31 $47.97 $48.26 $48.14 10,451
2021-04-23 $47.43 $47.92 $47.43 $47.88 $47.76 10,392
2021-04-22 $47.20 $47.59 $46.95 $47.18 $47.05 13,924
2021-04-21 $46.29 $47.01 $46.18 $47.01 $46.89 13,366
2021-04-20 $46.79 $46.92 $46.18 $46.40 $46.28 19,044
2021-04-19 $47.56 $47.56 $46.79 $47.05 $46.93 28,554
2021-04-16 $47.65 $47.65 $47.38 $47.53 $47.41 10,707
2021-04-15 $47.20 $47.49 $47.20 $47.42 $47.30 11,826
2021-04-14 $47.33 $47.61 $46.89 $46.89 $46.77 33,264
2021-04-13 $46.87 $47.29 $46.87 $47.25 $47.12 16,402
2021-04-12 $46.78 $46.85 $46.49 $46.80 $46.68 15,659
2021-04-09 $46.66 $46.90 $46.43 $46.90 $46.78 40,580
2021-04-08 $46.29 $46.70 $46.29 $46.67 $46.55 9,687
2021-04-07 $46.41 $46.41 $45.94 $45.96 $45.85 14,487
2021-04-06 $46.29 $46.62 $46.25 $46.41 $46.29 76,851
2021-04-05 $46.38 $46.39 $46.12 $46.39 $46.27 53,408
2021-04-01 $45.68 $46.11 $45.66 $45.89 $45.77 18,842
2021-03-31 $44.88 $45.14 $44.48 $44.94 $44.82 25,366
2021-03-30 $43.89 $44.31 $43.89 $44.25 $44.14 21,282
2021-03-29 $44.21 $44.65 $44.04 $44.24 $44.13 31,732
2021-03-26 $44.11 $44.72 $43.91 $44.72 $44.60 27,626
2021-03-25 $43.48 $43.93 $43.01 $43.84 $43.73 23,144
2021-03-24 $44.90 $44.90 $43.88 $43.88 $43.76 18,990
2021-03-23 $45.06 $45.06 $44.45 $44.52 $44.40 18,335
2021-03-22 $44.98 $45.29 $44.93 $45.19 $45.07 12,980
2021-03-19 $44.49 $44.82 $44.09 $44.68 $44.56 18,146
2021-03-18 $45.47 $45.47 $44.27 $44.32 $44.20 30,611
2021-03-17 $45.67 $45.86 $45.00 $45.71 $45.59 24,939
2021-03-16 $46.17 $46.25 $45.62 $45.77 $45.65 23,543
2021-03-15 $45.54 $45.93 $45.47 $45.93 $45.81 22,938
2021-03-12 $45.41 $45.52 $44.85 $45.52 $45.40 16,901
2021-03-11 $45.38 $45.92 $45.14 $45.87 $45.75 23,751
2021-03-10 $44.82 $44.91 $44.22 $44.35 $44.24 23,098
2021-03-09 $43.93 $44.42 $43.83 $44.22 $44.11 15,079
2021-03-08 $43.69 $43.92 $42.75 $42.76 $42.65 30,547
2021-03-05 $44.49 $44.49 $42.04 $43.83 $43.72 38,542
2021-03-04 $44.90 $44.93 $43.06 $43.56 $43.45 59,243
2021-03-03 $46.38 $46.38 $45.00 $45.17 $45.05 27,565
2021-03-02 $47.55 $47.59 $46.86 $46.88 $46.75 9,289
2021-03-01 $47.07 $47.63 $47.07 $47.58 $47.46 21,477
2021-02-26 $46.64 $46.72 $45.66 $46.40 $46.28 34,188
2021-02-25 $47.94 $47.94 $46.22 $46.48 $46.36 69,297
2021-02-24 $47.27 $47.97 $46.99 $47.95 $47.82 36,410
2021-02-23 $48.00 $48.00 $46.38 $47.72 $47.60 37,785
2021-02-22 $49.39 $49.49 $48.53 $48.53 $48.40 35,096
2021-02-19 $49.89 $50.30 $49.87 $49.97 $49.84 20,983
2021-02-18 $49.86 $49.86 $49.03 $49.62 $49.49 23,829
2021-02-17 $50.80 $50.80 $49.66 $50.17 $50.04 23,364
2021-02-16 $51.42 $51.55 $50.82 $50.89 $50.75 39,341
2021-02-12 $50.75 $50.98 $50.41 $50.93 $50.80 29,822
2021-02-11 $50.53 $50.87 $50.40 $50.70 $50.57 21,294
2021-02-10 $50.98 $50.98 $50.00 $50.12 $49.99 24,878
2021-02-09 $50.29 $50.58 $49.98 $50.47 $50.33 46,019
2021-02-08 $49.98 $50.15 $49.85 $50.07 $49.94 30,412
2021-02-05 $49.37 $49.49 $49.06 $49.41 $49.28 19,479
2021-02-04 $48.83 $49.02 $48.74 $49.02 $48.89 20,765
2021-02-03 $48.84 $49.71 $48.39 $48.51 $48.38 37,533
2021-02-02 $48.29 $49.20 $48.29 $48.70 $48.57 19,948
2021-02-01 $47.13 $47.76 $47.10 $47.72 $47.59 18,405
2021-01-29 $47.53 $47.53 $46.30 $46.67 $46.55 25,841
2021-01-28 $47.38 $47.96 $47.28 $47.70 $47.58 42,828
2021-01-27 $47.82 $47.95 $46.95 $47.20 $47.08 30,801
2021-01-26 $48.87 $48.94 $48.24 $48.41 $48.28 29,209
2021-01-25 $48.32 $49.06 $47.99 $48.53 $48.40 21,455
2021-01-22 $48.71 $48.71 $48.35 $48.62 $48.49 44,091
2021-01-21 $48.88 $49.02 $48.38 $48.64 $48.51 16,705
2021-01-20 $48.58 $48.86 $48.43 $48.65 $48.52 40,380
2021-01-19 $48.18 $48.18 $47.46 $47.82 $47.70 30,381
2021-01-15 $47.44 $47.47 $46.68 $46.84 $46.72 24,907
2021-01-14 $47.70 $47.96 $47.62 $47.63 $47.51 28,497
2021-01-13 $47.70 $47.81 $47.30 $47.48 $47.36 36,086
2021-01-12 $47.63 $47.92 $47.15 $47.52 $47.39 41,147
2021-01-11 $47.64 $47.98 $47.48 $47.69 $47.57 27,819
2021-01-08 $48.40 $48.56 $48.00 $48.37 $48.25 120,904
2021-01-07 $47.02 $47.89 $46.16 $47.85 $47.72 25,067
2021-01-06 $46.79 $46.98 $46.13 $46.56 $46.44 54,754
2021-01-05 $45.90 $46.29 $45.90 $46.27 $46.15 20,192
2021-01-04 $46.58 $46.83 $45.26 $45.93 $45.81 30,740
2020-12-31 $46.32 $46.32 $46.10 $46.24 $46.12 14,747
2020-12-30 $46.58 $46.58 $46.22 $46.30 $46.18 23,794
2020-12-29 $46.55 $46.55 $45.72 $45.87 $45.75 26,298
2020-12-28 $46.67 $46.80 $46.20 $46.21 $46.09 20,128
2020-12-24 $46.34 $46.35 $46.17 $46.20 $46.08 7,718
2020-12-23 $46.55 $46.68 $46.28 $46.28 $46.16 26,862
2020-12-22 $45.66 $46.17 $45.51 $46.17 $46.05 37,515
2020-12-21 $45.38 $45.68 $44.69 $45.53 $45.25 33,492
2020-12-18 $45.51 $45.65 $45.32 $45.60 $45.32 39,003
2020-12-17 $44.83 $45.19 $44.83 $45.06 $44.78 30,395
2020-12-16 $46.20 $46.20 $44.12 $44.40 $44.12 30,664
2020-12-15 $43.82 $44.21 $43.75 $44.16 $43.89 26,957
2020-12-14 $43.50 $43.83 $43.43 $43.45 $43.18 21,109
2020-12-11 $43.15 $43.27 $42.77 $43.13 $42.86 25,823
2020-12-10 $42.83 $43.20 $42.78 $43.17 $42.90 26,215
2020-12-09 $43.88 $43.91 $42.88 $43.03 $42.76 24,036
2020-12-08 $43.47 $43.93 $43.47 $43.85 $43.57 33,079
2020-12-07 $45.00 $46.20 $43.50 $43.56 $43.29 31,854
2020-12-04 $43.25 $43.52 $43.25 $43.51 $43.24 31,766
2020-12-03 $42.99 $43.32 $42.91 $42.99 $42.72 45,537
2020-12-02 $43.20 $43.20 $42.48 $42.83 $42.56 21,401
2020-12-01 $43.47 $43.47 $42.96 $43.09 $42.82 17,614
2020-11-30 $43.15 $43.15 $42.70 $42.99 $42.72 15,358
2020-11-27 $42.63 $42.95 $42.54 $42.95 $42.68 6,410
2020-11-25 $42.42 $42.52 $42.16 $42.45 $42.19 20,110
2020-11-24 $42.22 $42.30 $42.00 $42.29 $42.02 15,041
2020-11-23 $41.93 $42.00 $41.57 $41.90 $41.64 21,476
2020-11-20 $41.60 $41.79 $41.39 $41.56 $41.30 28,142
2020-11-19 $41.07 $42.01 $41.02 $41.42 $41.16 21,625
2020-11-18 $41.31 $41.80 $40.86 $40.86 $40.61 42,149
2020-11-17 $41.25 $41.25 $40.72 $41.13 $40.87 16,315
2020-11-16 $41.48 $41.48 $40.89 $41.07 $40.81 24,037
2020-11-13 $40.88 $41.00 $40.72 $40.88 $40.63 20,467
2020-11-12 $41.10 $41.25 $40.55 $40.66 $40.41 24,086
2020-11-11 $40.73 $42.14 $40.73 $41.04 $40.78 17,008
2020-11-10 $40.90 $40.90 $39.87 $40.22 $39.97 22,987
2020-11-09 $43.24 $43.24 $41.05 $41.18 $40.92 19,207
2020-11-06 $40.89 $41.27 $40.88 $41.20 $40.95 16,782
2020-11-05 $40.69 $41.11 $40.38 $41.02 $40.76 54,996
2020-11-04 $39.98 $39.98 $39.17 $39.71 $39.46 16,497
2020-11-03 $38.33 $38.76 $38.22 $38.72 $38.48 20,763
2020-11-02 $38.12 $38.45 $37.61 $37.86 $37.62 17,271
2020-10-30 $38.34 $38.49 $37.49 $37.54 $37.31 37,014
2020-10-29 $37.96 $38.65 $37.96 $38.56 $38.32 15,847
2020-10-28 $38.95 $38.95 $38.20 $38.20 $37.96 26,780
2020-10-27 $39.46 $39.72 $39.25 $39.31 $39.07 28,986
2020-10-26 $40.07 $40.18 $39.01 $39.44 $39.19 42,320
2020-10-23 $40.17 $40.46 $40.09 $40.45 $40.20 20,126
2020-10-22 $40.35 $40.43 $39.92 $40.23 $39.97 26,329
2020-10-21 $40.96 $40.96 $40.08 $40.15 $39.90 16,880
2020-10-20 $40.94 $41.01 $40.69 $40.71 $40.46 24,233
2020-10-19 $41.16 $41.35 $40.53 $40.54 $40.29 19,411
2020-10-16 $41.14 $41.29 $40.95 $40.95 $40.69 21,555
2020-10-15 $41.15 $41.15 $40.34 $40.98 $40.72 24,952
2020-10-14 $41.50 $41.50 $40.89 $41.09 $40.83 20,760
2020-10-13 $41.00 $41.28 $40.99 $41.21 $40.95 14,817
2020-10-12 $41.17 $41.27 $40.93 $41.04 $40.78 19,635
2020-10-09 $40.52 $41.09 $40.52 $40.87 $40.62 19,822
2020-10-08 $40.47 $40.59 $40.24 $40.34 $40.09 26,786
2020-10-07 $40.00 $41.04 $39.49 $39.97 $39.72 30,248
2020-10-06 $39.60 $39.84 $39.19 $39.21 $38.96 28,949
2020-10-05 $39.05 $39.51 $39.05 $39.51 $39.26 15,699
2020-10-02 $38.79 $38.94 $38.47 $38.75 $38.51 11,931
2020-10-01 $38.78 $39.17 $38.78 $39.17 $38.93 13,890
2020-09-30 $38.52 $38.88 $38.30 $38.58 $38.34 14,382
2020-09-29 $38.32 $38.46 $38.25 $38.31 $38.07 15,113
2020-09-28 $37.99 $38.20 $37.88 $38.09 $37.85 18,156
2020-09-25 $36.64 $37.49 $36.64 $37.47 $37.24 13,416
2020-09-24 $36.86 $37.05 $36.44 $36.74 $36.52 17,400
2020-09-23 $37.46 $37.72 $36.83 $36.85 $36.62 17,514
2020-09-22 $37.27 $37.66 $36.86 $37.65 $37.42 46,573
2020-09-21 $37.40 $37.40 $36.41 $37.11 $36.88 29,564
2020-09-18 $38.01 $38.01 $36.72 $37.45 $37.22 26,744
2020-09-17 $37.85 $37.85 $37.34 $37.66 $37.43 16,150
2020-09-16 $38.55 $38.64 $38.13 $38.13 $37.89 16,228
2020-09-15 $38.14 $38.30 $38.13 $38.19 $37.95 26,973
2020-09-14 $37.55 $38.00 $37.55 $37.85 $37.61 15,667
2020-09-11 $37.72 $37.72 $37.00 $37.28 $37.05 12,214
2020-09-10 $38.00 $38.26 $37.35 $37.47 $37.24 15,386
2020-09-09 $37.92 $38.04 $37.45 $37.96 $37.72 68,444
2020-09-08 $36.80 $37.38 $36.30 $37.09 $36.86 26,561
2020-09-04 $38.41 $38.41 $36.17 $37.77 $37.53 52,496
2020-09-03 $40.18 $40.18 $38.22 $38.41 $38.17 24,080
2020-09-02 $39.95 $40.19 $39.61 $40.18 $39.93 18,693
2020-09-01 $39.05 $39.55 $38.99 $39.55 $39.30 12,139
2020-08-31 $39.08 $39.13 $39.00 $39.10 $38.86 17,201
2020-08-28 $38.97 $39.18 $38.97 $39.15 $38.91 22,866
2020-08-27 $39.19 $39.19 $38.57 $38.78 $38.54 31,576
2020-08-26 $38.61 $39.08 $38.60 $39.04 $38.80 12,723
2020-08-25 $38.44 $38.47 $38.30 $38.46 $38.22 15,973
2020-08-24 $38.40 $38.40 $38.10 $38.16 $37.92 28,680
2020-08-21 $37.87 $37.93 $37.85 $37.93 $37.69 7,397
2020-08-20 $37.85 $38.20 $37.79 $38.05 $37.81 16,632
2020-08-19 $38.39 $38.39 $38.11 $38.11 $37.87 19,837
2020-08-18 $38.47 $38.47 $38.13 $38.26 $38.02 12,155
2020-08-17 $38.07 $38.29 $38.07 $38.23 $37.99 17,535
2020-08-14 $38.11 $38.16 $37.91 $37.91 $37.68 4,221
2020-08-13 $37.91 $38.39 $37.91 $38.20 $37.96 7,038
2020-08-12 $37.75 $38.17 $37.75 $38.04 $37.80 17,164
2020-08-11 $37.98 $38.03 $37.45 $37.48 $37.25 24,779
2020-08-10 $38.45 $38.45 $37.57 $37.65 $37.41 19,584
2020-08-07 $38.16 $38.25 $37.84 $38.10 $37.86 25,844
2020-08-06 $38.20 $38.26 $37.91 $38.20 $37.96 20,372
2020-08-05 $38.11 $38.30 $38.07 $38.27 $38.03 22,746
2020-08-04 $37.66 $37.79 $37.51 $37.69 $37.46 17,233
2020-08-03 $37.72 $37.94 $37.61 $37.88 $37.64 18,883
2020-07-31 $37.29 $37.29 $36.80 $37.12 $36.89 34,357
2020-07-30 $36.87 $37.26 $36.64 $37.21 $36.98 101,663
2020-07-29 $36.74 $37.33 $36.74 $37.18 $36.94 12,046
2020-07-28 $36.92 $36.92 $36.49 $36.55 $36.32 19,747
2020-07-27 $36.57 $37.58 $36.57 $37.06 $36.83 11,375
2020-07-24 $36.76 $36.76 $36.37 $36.44 $36.21 23,694
2020-07-23 $37.45 $37.51 $36.88 $36.93 $36.70 14,865
2020-07-22 $36.98 $38.05 $36.98 $37.19 $36.96 20,497
2020-07-21 $37.37 $37.37 $37.00 $37.02 $36.79 17,621
2020-07-20 $36.47 $37.14 $36.47 $37.12 $36.89 14,550
2020-07-17 $36.05 $36.42 $36.00 $36.36 $36.14 12,609
2020-07-16 $36.11 $36.11 $35.74 $35.87 $35.65 11,219
2020-07-15 $35.96 $36.37 $35.94 $36.21 $35.98 9,631
2020-07-14 $34.93 $36.34 $34.51 $35.63 $35.40 16,624
2020-07-13 $36.22 $36.27 $35.10 $35.21 $34.99 15,525
2020-07-10 $35.65 $35.95 $35.65 $35.95 $35.73 8,595
2020-07-09 $36.31 $36.31 $35.45 $35.87 $35.65 12,572
2020-07-08 $35.53 $35.86 $35.53 $35.86 $35.64 8,944
2020-07-07 $35.51 $35.77 $35.27 $35.28 $35.06 13,273
2020-07-06 $35.19 $35.89 $35.19 $35.65 $35.43 15,688
2020-07-02 $35.10 $35.45 $34.99 $35.02 $34.80 16,986
2020-07-01 $34.61 $34.99 $34.58 $34.90 $34.68 8,611
2020-06-30 $33.91 $34.60 $33.91 $34.60 $34.38 8,936
2020-06-29 $34.08 $34.11 $33.74 $34.08 $33.87 8,751
2020-06-26 $34.32 $34.32 $33.77 $33.78 $33.56 27,689
2020-06-25 $33.84 $34.37 $33.77 $34.36 $34.14 23,571
2020-06-24 $34.76 $34.89 $33.79 $34.05 $33.84 33,989
2020-06-23 $35.18 $35.22 $34.87 $34.90 $34.68 20,993
2020-06-22 $34.35 $34.83 $34.35 $34.82 $34.60 12,019
2020-06-19 $34.90 $35.02 $34.37 $34.48 $34.27 9,940
2020-06-18 $34.43 $34.66 $34.41 $34.57 $34.36 18,145
2020-06-17 $34.90 $35.01 $34.74 $34.80 $34.58 10,361
2020-06-16 $34.84 $34.91 $34.23 $34.57 $34.36 15,685
2020-06-15 $33.08 $34.23 $33.08 $34.06 $33.85 15,184
2020-06-12 $33.91 $34.04 $33.00 $33.63 $33.42 9,833
2020-06-11 $35.23 $35.25 $33.01 $33.05 $32.84 25,552
2020-06-10 $35.23 $35.29 $34.98 $35.09 $34.87 11,078
2020-06-09 $35.11 $35.26 $34.98 $35.05 $34.83 8,719
2020-06-08 $35.18 $35.30 $34.97 $35.30 $35.08 12,070
2020-06-05 $35.12 $35.28 $34.98 $35.11 $34.89 19,800
2020-06-04 $34.83 $34.90 $34.37 $34.46 $34.24 17,025
2020-06-03 $34.56 $35.00 $34.56 $34.95 $34.73 19,001
2020-06-02 $34.36 $34.40 $33.80 $34.40 $34.19 12,566
2020-06-01 $33.73 $34.28 $33.63 $34.22 $34.01 10,263
2020-05-29 $33.29 $33.74 $33.24 $33.50 $33.29 19,060
2020-05-28 $33.35 $33.74 $33.16 $33.22 $33.01 19,097
2020-05-27 $33.33 $33.33 $32.11 $32.93 $32.73 34,177
2020-05-26 $33.28 $33.28 $32.92 $32.92 $32.72 29,478
2020-05-22 $32.21 $32.38 $32.08 $32.38 $32.18 6,451
2020-05-21 $32.41 $32.41 $32.13 $32.21 $32.01 5,615
2020-05-20 $32.16 $32.51 $32.16 $32.40 $32.20 12,857
2020-05-19 $31.64 $32.07 $31.64 $31.66 $31.46 13,336
2020-05-18 $31.46 $31.85 $31.46 $31.76 $31.56 15,522
2020-05-15 $30.27 $30.65 $30.27 $30.52 $30.33 6,177
2020-05-14 $30.00 $30.40 $29.60 $30.40 $30.21 9,949
2020-05-13 $31.00 $31.11 $30.11 $30.31 $30.12 15,921
2020-05-12 $31.85 $31.85 $31.00 $31.01 $30.81 28,950
2020-05-11 $31.35 $31.88 $31.33 $31.74 $31.54 28,063
2020-05-08 $31.55 $31.62 $31.39 $31.55 $31.35 12,440
2020-05-07 $30.98 $31.24 $30.90 $31.11 $30.91 35,112
2020-05-06 $30.47 $30.64 $30.27 $30.44 $30.25 10,933
2020-05-05 $30.08 $30.47 $30.08 $30.23 $30.04 6,501
2020-05-04 $29.26 $29.78 $29.08 $29.78 $29.59 10,580
2020-05-01 $29.88 $29.88 $29.28 $29.33 $29.15 12,600
2020-04-30 $30.66 $30.66 $30.24 $30.37 $30.18 11,673
2020-04-29 $30.29 $30.87 $30.29 $30.81 $30.61 9,795
2020-04-28 $30.00 $30.00 $29.59 $29.64 $29.46 12,431
2020-04-27 $29.16 $29.67 $29.16 $29.59 $29.41 21,677
2020-04-24 $28.66 $29.11 $28.60 $29.01 $28.83 5,273
2020-04-23 $28.82 $29.05 $28.65 $28.67 $28.50 5,637
2020-04-22 $28.43 $28.71 $28.27 $28.65 $28.48 9,149
2020-04-21 $28.26 $28.50 $27.78 $27.91 $27.74 20,432
2020-04-20 $28.85 $29.70 $28.52 $28.95 $28.77 6,937
2020-04-17 $28.90 $29.05 $28.81 $29.05 $28.87 14,799
2020-04-16 $28.28 $28.28 $27.89 $28.18 $28.00 13,066
2020-04-15 $28.04 $28.15 $27.82 $27.95 $27.78 24,760
2020-04-14 $28.37 $28.77 $28.36 $28.64 $28.46 19,076
2020-04-13 $28.14 $28.14 $27.33 $27.69 $27.52 8,190
2020-04-09 $28.13 $28.28 $27.86 $28.15 $27.98 20,905
2020-04-08 $27.12 $27.59 $26.94 $27.53 $27.36 33,715
2020-04-07 $27.98 $27.98 $26.62 $26.62 $26.45 11,465
2020-04-06 $25.56 $26.80 $25.56 $26.78 $26.61 8,045
2020-04-03 $25.21 $25.21 $24.58 $24.82 $24.67 5,648
2020-04-02 $25.00 $25.59 $25.00 $25.33 $25.17 9,017
2020-04-01 $25.32 $26.13 $25.00 $25.12 $24.96 24,060
2020-03-31 $26.25 $27.07 $26.25 $26.42 $26.26 24,079
2020-03-30 $26.42 $26.80 $26.27 $26.79 $26.62 11,304
2020-03-27 $26.16 $26.73 $25.84 $26.19 $26.03 22,908
2020-03-26 $26.18 $27.06 $26.18 $27.06 $26.89 46,626
2020-03-25 $24.92 $26.56 $24.92 $25.87 $25.71 12,531
2020-03-24 $23.84 $25.08 $23.84 $24.92 $24.76 9,453
2020-03-23 $22.75 $23.19 $22.26 $22.82 $22.68 66,734
2020-03-20 $23.51 $24.54 $23.08 $23.10 $22.96 19,827
2020-03-19 $22.93 $24.00 $22.41 $23.78 $23.63 26,040
2020-03-18 $22.99 $23.78 $22.24 $22.99 $22.85 66,801
2020-03-17 $23.78 $24.68 $23.42 $24.50 $24.35 22,244
2020-03-16 $25.81 $25.81 $22.56 $23.56 $23.41 36,460
2020-03-13 $26.25 $26.27 $25.06 $26.27 $26.11 75,597
2020-03-12 $26.31 $26.31 $24.00 $24.98 $24.82 32,064
2020-03-11 $28.09 $28.12 $27.07 $27.66 $27.49 27,300
2020-03-10 $28.71 $29.07 $27.53 $29.07 $28.89 17,492
2020-03-09 $28.94 $29.25 $24.00 $27.99 $27.82 126,914
2020-03-06 $30.26 $30.63 $30.00 $30.45 $30.26 13,900
2020-03-05 $30.60 $32.86 $30.60 $30.98 $30.79 20,594
2020-03-04 $31.96 $31.99 $31.19 $31.99 $31.79 51,523
2020-03-03 $34.33 $34.33 $30.47 $31.04 $30.84 19,205
2020-03-02 $31.33 $31.66 $30.56 $31.66 $31.46 29,786
2020-02-28 $30.00 $30.84 $29.85 $30.82 $30.63 34,108
2020-02-27 $31.44 $31.81 $30.80 $30.90 $30.71 40,468
2020-02-26 $32.06 $32.49 $31.85 $31.86 $31.66 24,870
2020-02-25 $33.08 $33.13 $31.94 $32.04 $31.84 76,158
2020-02-24 $33.23 $33.24 $32.75 $33.07 $32.87 25,507
2020-02-21 $34.75 $34.75 $34.16 $34.25 $34.04 15,553
2020-02-20 $34.88 $35.04 $34.46 $34.86 $34.64 12,549
2020-02-19 $34.74 $35.00 $34.74 $34.91 $34.69 15,920
2020-02-18 $34.45 $34.52 $34.39 $34.45 $34.24 13,823
2020-02-14 $34.45 $34.59 $34.42 $34.59 $34.37 17,043
2020-02-13 $34.23 $34.51 $34.19 $34.39 $34.18 10,510
2020-02-12 $34.32 $34.42 $34.20 $34.41 $34.20 12,380
2020-02-11 $34.20 $34.33 $34.14 $34.20 $33.98 16,172
2020-02-10 $33.77 $34.02 $33.77 $34.02 $33.81 21,608
2020-02-07 $34.06 $34.06 $33.72 $33.77 $33.55 15,658
2020-02-06 $35.24 $35.24 $34.01 $34.13 $33.92 20,481
2020-02-05 $34.25 $34.25 $33.93 $34.07 $33.86 15,693
2020-02-04 $33.73 $33.94 $33.73 $33.94 $33.73 14,282
2020-02-03 $33.14 $33.40 $33.03 $33.32 $33.11 9,486
2020-01-31 $33.40 $33.40 $32.88 $32.95 $32.74 12,865
2020-01-30 $33.29 $33.58 $33.20 $33.58 $33.37 8,619
2020-01-29 $33.64 $33.72 $33.53 $33.55 $33.35 14,785
2020-01-28 $33.33 $33.67 $33.28 $33.62 $33.41 16,241
2020-01-27 $33.41 $33.41 $33.00 $33.25 $33.04 14,786
2020-01-24 $34.32 $34.32 $33.86 $33.94 $33.73 23,647
2020-01-23 $33.84 $34.07 $33.84 $34.06 $33.85 15,207
2020-01-22 $34.03 $34.20 $33.97 $33.99 $33.78 26,826
2020-01-21 $35.15 $35.15 $33.62 $33.87 $33.66 15,459
2020-01-17 $34.01 $34.01 $33.86 $33.91 $33.69 16,870
2020-01-16 $33.68 $33.91 $33.65 $33.88 $33.67 8,700
2020-01-15 $33.53 $33.67 $33.48 $33.55 $33.34 40,700
2020-01-14 $33.44 $33.57 $33.34 $33.44 $33.23 9,910
2020-01-13 $33.17 $33.44 $33.17 $33.42 $33.21 10,002
2020-01-10 $33.27 $33.27 $33.08 $33.15 $32.94 8,431
2020-01-09 $33.13 $33.17 $33.07 $33.12 $32.92 8,239
2020-01-08 $32.62 $33.02 $32.62 $32.89 $32.69 7,254
2020-01-07 $32.54 $32.64 $32.48 $32.57 $32.37 9,035
2020-01-06 $32.10 $32.54 $32.10 $32.54 $32.34 5,766
2020-01-03 $32.20 $32.49 $32.20 $32.42 $32.22 9,615
2020-01-02 $32.27 $32.58 $32.27 $32.53 $32.33 15,708
2019-12-31 $32.08 $32.21 $32.07 $32.21 $32.00 4,429
2019-12-30 $32.40 $32.40 $32.09 $32.16 $31.95 13,111
2019-12-27 $32.50 $32.50 $32.32 $32.32 $32.12 2,475
2019-12-26 $32.21 $32.39 $32.21 $32.38 $32.17 2,464
2019-12-24 $32.49 $32.49 $32.18 $32.20 $32.00 3,679
2019-12-23 $32.22 $32.23 $32.06 $32.17 $31.97 6,629
2019-12-20 $32.29 $32.29 $32.08 $32.13 $31.93 11,449
2019-12-19 $32.16 $32.18 $32.07 $32.14 $31.94 4,591
2019-12-18 $32.29 $32.31 $32.19 $32.26 $31.92 15,824
2019-12-17 $32.33 $32.33 $32.20 $32.22 $31.88 8,811
2019-12-16 $32.18 $33.47 $32.17 $32.24 $31.90 9,131
2019-12-13 $31.87 $32.03 $31.76 $31.95 $31.61 9,853
2019-12-12 $31.74 $31.87 $31.64 $31.73 $31.40 19,857
2019-12-11 $31.61 $31.73 $31.55 $31.65 $31.32 5,494
2019-12-10 $31.72 $31.72 $31.64 $31.67 $31.34 5,691
2019-12-09 $31.86 $31.90 $31.70 $31.70 $31.37 6,982
2019-12-06 $31.81 $31.93 $31.81 $31.84 $31.51 9,025
2019-12-05 $31.75 $31.75 $31.64 $31.68 $31.35 7,421
2019-12-04 $31.61 $31.67 $31.61 $31.67 $31.33 13,011
2019-12-03 $31.55 $31.57 $31.34 $31.57 $31.24 4,800
2019-12-02 $31.90 $31.90 $31.56 $31.61 $31.28 10,271
2019-11-29 $32.04 $32.10 $31.98 $31.98 $31.64 2,951
2019-11-27 $31.84 $32.06 $31.84 $32.03 $31.70 13,318
2019-11-26 $31.89 $31.92 $31.89 $31.90 $31.57 11,300
2019-11-25 $31.57 $31.80 $31.55 $31.80 $31.46 11,814
2019-11-22 $31.15 $31.38 $31.15 $31.31 $30.98 13,147
2019-11-21 $31.45 $31.45 $31.10 $31.16 $30.83 15,595
2019-11-20 $31.33 $31.33 $31.11 $31.27 $30.94 4,322
2019-11-19 $31.28 $31.36 $31.14 $31.28 $30.95 22,555
2019-11-18 $31.20 $31.20 $31.06 $31.09 $30.76 10,278
2019-11-15 $31.00 $31.12 $30.98 $31.10 $30.78 7,952
2019-11-14 $30.93 $30.94 $30.88 $30.90 $30.58 11,715
2019-11-13 $30.81 $30.95 $30.74 $30.82 $30.49 7,100
2019-11-12 $30.78 $30.97 $30.78 $30.84 $30.51 6,905
2019-11-11 $30.72 $30.89 $30.72 $30.85 $30.52 7,085
2019-11-08 $30.63 $30.77 $30.63 $30.77 $30.44 21,200
2019-11-07 $30.57 $30.80 $30.57 $30.67 $30.35 5,466
2019-11-06 $30.43 $30.43 $30.34 $30.35 $30.03 5,500
2019-11-05 $30.50 $30.50 $30.19 $30.36 $30.04 8,500
2019-11-04 $30.48 $30.57 $30.48 $30.50 $30.18 4,380
2019-11-01 $30.07 $30.40 $30.07 $30.36 $30.04 20,708
2019-10-31 $29.93 $29.93 $29.75 $29.84 $29.53 4,801
2019-10-30 $29.27 $29.91 $29.27 $29.89 $29.58 5,159
2019-10-29 $29.78 $29.85 $29.66 $29.74 $29.43 8,343
2019-10-28 $29.56 $29.84 $29.56 $29.76 $29.45 9,351
2019-10-25 $29.29 $29.49 $29.29 $29.45 $29.14 8,543
2019-10-24 $29.31 $29.35 $29.18 $29.35 $29.04 6,600
2019-10-23 $28.86 $28.94 $28.85 $28.94 $28.63 7,700
2019-10-22 $29.12 $29.15 $28.85 $28.85 $28.55 4,829
2019-10-21 $29.18 $29.27 $29.18 $29.23 $28.92 4,795
2019-10-18 $29.75 $29.75 $29.06 $29.09 $28.79 5,249
2019-10-17 $29.41 $29.48 $29.25 $29.31 $29.00 6,487
2019-10-16 $29.27 $29.32 $29.16 $29.25 $28.94 4,179
2019-10-15 $29.33 $29.53 $29.29 $29.43 $29.12 5,200
2019-10-14 $29.30 $29.30 $29.25 $29.28 $28.97 3,482
2019-10-11 $29.05 $29.42 $29.05 $29.26 $28.96 5,528
2019-10-10 $28.69 $28.93 $28.65 $28.73 $28.43 2,084
2019-10-09 $28.62 $28.73 $28.57 $28.69 $28.39 7,864
2019-10-08 $28.79 $28.79 $28.38 $28.38 $28.08 2,589
2019-10-07 $30.32 $30.32 $28.86 $28.93 $28.63 5,200
2019-10-04 $28.67 $28.97 $28.67 $28.97 $28.66 6,971
2019-10-03 $28.21 $28.53 $28.00 $28.53 $28.23 16,920
2019-10-02 $28.52 $28.52 $28.00 $28.19 $27.89 17,261
2019-10-01 $29.20 $29.20 $28.70 $28.78 $28.48 41,506
2019-09-30 $28.35 $29.08 $28.26 $29.07 $28.76 6,184
2019-09-27 $29.24 $29.27 $28.67 $28.80 $28.50 6,332
2019-09-26 $29.22 $29.22 $29.09 $29.12 $28.82 26,007
2019-09-25 $29.10 $29.30 $28.94 $29.28 $28.97 6,603
2019-09-24 $29.65 $29.65 $29.14 $29.18 $28.87 7,960
2019-09-23 $29.41 $29.53 $29.41 $29.50 $29.19 5,428
2019-09-20 $28.32 $29.71 $28.32 $29.55 $29.24 5,666
2019-09-19 $29.91 $29.91 $29.58 $29.65 $29.34 12,899
2019-09-18 $29.67 $29.77 $29.35 $29.67 $29.36 11,523
2019-09-17 $28.28 $29.76 $28.28 $29.76 $29.45 3,532
2019-09-16 $29.48 $29.64 $29.48 $29.62 $29.31 4,710
2019-09-13 $29.66 $29.77 $29.62 $29.66 $29.35 4,205
2019-09-12 $29.72 $29.76 $29.62 $29.70 $29.39 2,962
2019-09-11 $29.28 $29.57 $29.28 $29.57 $29.26 6,308
2019-09-10 $29.06 $29.30 $28.95 $29.29 $28.99 9,500
2019-09-09 $29.54 $29.55 $29.24 $29.26 $28.95 12,500
2019-09-06 $29.69 $29.76 $29.64 $29.64 $29.33 6,929
2019-09-05 $29.58 $29.66 $29.39 $29.63 $29.32 7,227
2019-09-04 $29.54 $29.54 $28.97 $29.12 $28.82 9,400
2019-09-03 $28.79 $29.00 $28.61 $28.68 $28.38 11,212
2019-08-30 $29.18 $29.18 $28.92 $29.00 $28.70 5,302
2019-08-29 $28.84 $28.92 $28.76 $28.85 $28.55 17,878
2019-08-28 $28.48 $28.61 $28.28 $28.46 $28.16 14,423
2019-08-27 $28.61 $28.83 $28.52 $28.64 $28.34 10,951
2019-08-26 $28.57 $28.64 $28.38 $28.59 $28.29 46,906
2019-08-23 $28.86 $29.15 $28.43 $28.53 $28.23 4,711
2019-08-22 $29.25 $29.25 $28.90 $29.11 $28.80 4,037
2019-08-21 $29.18 $29.27 $29.13 $29.24 $28.93 5,538
2019-08-20 $28.90 $28.98 $28.80 $28.90 $28.60 3,693
2019-08-19 $29.08 $29.08 $28.72 $28.95 $28.65 8,959
2019-08-16 $28.50 $28.64 $28.47 $28.61 $28.31 5,642
2019-08-15 $28.19 $28.29 $28.11 $28.21 $27.92 10,332
2019-08-14 $28.70 $28.80 $28.07 $28.24 $27.95 8,020
2019-08-13 $28.56 $28.99 $28.56 $28.95 $28.65 12,682
2019-08-12 $29.08 $29.12 $28.67 $28.69 $28.39 44,878
2019-08-09 $29.23 $29.32 $29.11 $29.28 $28.97 7,112
2019-08-08 $29.17 $29.45 $29.17 $29.20 $28.89 46,454
2019-08-07 $28.61 $29.00 $28.59 $28.93 $28.63 10,056
2019-08-06 $28.82 $28.94 $28.73 $28.78 $28.48 6,085
2019-08-05 $28.89 $28.89 $28.15 $28.74 $28.44 9,813
2019-08-02 $29.84 $30.00 $29.40 $29.58 $29.27 10,432
2019-08-01 $30.26 $30.67 $30.09 $30.19 $29.87 7,826
2019-07-31 $30.70 $30.85 $30.32 $30.50 $30.18 12,047
2019-07-30 $30.82 $31.00 $30.38 $30.72 $30.40 12,841
2019-07-29 $31.00 $31.00 $30.69 $30.82 $30.50 6,809
2019-07-26 $30.83 $31.11 $30.83 $31.07 $30.74 8,109
2019-07-25 $31.14 $31.14 $30.78 $30.80 $30.47 10,780
2019-07-24 $30.88 $31.11 $30.86 $31.11 $30.78 3,486
2019-07-23 $30.83 $30.85 $30.68 $30.81 $30.49 6,534
2019-07-22 $30.76 $30.81 $30.64 $30.75 $30.43 10,446
2019-07-19 $30.96 $30.96 $30.73 $30.73 $30.41 12,306
2019-07-18 $30.76 $30.86 $30.62 $30.81 $30.49 9,882
2019-07-17 $30.90 $30.99 $30.88 $30.89 $30.57 14,895
2019-07-16 $31.11 $31.11 $30.76 $30.86 $30.54 19,316
2019-07-15 $31.10 $31.30 $30.94 $31.05 $30.72 18,111
2019-07-12 $31.12 $31.12 $30.89 $31.08 $30.75 10,413
2019-07-11 $31.22 $31.22 $30.92 $31.09 $30.76 24,038
2019-07-10 $31.50 $31.50 $30.94 $30.98 $30.66 52,891
2019-07-09 $30.45 $30.86 $30.45 $30.81 $30.49 5,610
2019-07-08 $30.75 $31.06 $30.68 $30.77 $30.45 13,826
2019-07-05 $30.86 $31.16 $30.68 $30.90 $30.57 6,435
2019-07-03 $31.03 $31.10 $30.90 $31.10 $30.77 6,553
2019-07-02 $30.80 $30.80 $30.64 $30.77 $30.44 17,549
2019-07-01 $30.94 $30.95 $30.60 $30.68 $30.36 15,874
2019-06-28 $30.27 $30.45 $30.27 $30.45 $30.13 5,355
2019-06-27 $29.94 $30.13 $29.92 $30.12 $29.81 18,351
2019-06-26 $29.91 $29.96 $29.77 $29.77 $29.46 12,963
2019-06-25 $30.12 $30.13 $29.62 $29.81 $29.49 62,995
2019-06-24 $30.30 $30.53 $29.96 $30.04 $29.72 14,556
2019-06-21 $30.35 $30.42 $30.13 $30.13 $29.81 11,943
2019-06-20 $30.51 $30.53 $30.31 $30.40 $30.08 26,514
2019-06-19 $29.89 $30.07 $29.86 $30.07 $29.76 7,657
2019-06-18 $29.73 $29.88 $29.73 $29.81 $29.50 36,168
2019-06-17 $29.33 $29.56 $29.27 $29.45 $29.14 39,459
2019-06-14 $29.62 $29.65 $29.26 $29.37 $29.06 12,872
2019-06-13 $29.67 $29.67 $29.56 $29.62 $29.31 6,120
2019-06-12 $30.31 $30.31 $29.41 $29.53 $29.22 19,745
2019-06-11 $30.01 $30.08 $29.42 $29.55 $29.24 23,767
2019-06-10 $29.64 $29.86 $29.64 $29.72 $29.41 8,512
2019-06-07 $28.79 $29.56 $28.79 $29.50 $29.19 25,281
2019-06-06 $29.04 $29.13 $28.79 $29.03 $28.72 8,652
2019-06-05 $29.00 $29.04 $28.01 $28.99 $28.69 55,560
2019-06-04 $28.23 $28.65 $28.23 $28.65 $28.35 10,281
2019-06-03 $28.49 $30.00 $27.91 $28.03 $27.74 80,567
2019-05-31 $28.49 $28.56 $28.36 $28.42 $28.12 17,846
2019-05-30 $28.70 $28.86 $28.60 $28.77 $28.47 12,617
2019-05-29 $28.84 $28.84 $28.53 $28.63 $28.33 9,450
2019-05-28 $29.00 $29.35 $28.94 $28.99 $28.68 11,559
2019-05-24 $29.02 $29.08 $28.77 $28.97 $28.67 10,138
2019-05-23 $29.20 $29.20 $28.75 $28.86 $28.56 9,469
2019-05-22 $29.41 $29.60 $29.41 $29.50 $29.19 30,628
2019-05-21 $29.31 $29.44 $29.31 $29.41 $29.10 2,835
2019-05-20 $29.19 $29.19 $28.92 $29.08 $28.78 9,043
2019-05-17 $29.64 $29.79 $29.46 $29.46 $29.15 13,151
2019-05-16 $29.36 $29.89 $29.36 $29.84 $29.53 8,413
2019-05-15 $28.89 $29.81 $28.89 $29.36 $29.06 28,428
2019-05-14 $28.87 $29.36 $28.87 $29.18 $28.87 98,325
2019-05-13 $29.05 $29.45 $28.59 $28.68 $28.38 27,207
2019-05-10 $29.55 $29.71 $29.10 $29.63 $29.32 25,111
2019-05-09 $29.51 $29.70 $29.11 $29.64 $29.33 74,828
2019-05-08 $30.05 $30.05 $29.75 $29.81 $29.50 25,243
2019-05-07 $30.10 $30.12 $29.61 $29.78 $29.47 20,316
2019-05-06 $30.00 $30.40 $29.73 $30.34 $30.03 11,710
2019-05-03 $30.53 $30.53 $30.28 $30.52 $30.20 13,058
2019-05-02 $30.37 $30.37 $29.93 $30.14 $29.82 100,787
2019-05-01 $30.48 $30.55 $30.24 $30.24 $29.93 10,243
2019-04-30 $30.56 $30.83 $30.38 $30.50 $30.18 9,254
2019-04-29 $30.21 $30.36 $30.14 $30.29 $29.97 11,651
2019-04-26 $29.86 $30.14 $29.82 $30.14 $29.82 8,693
2019-04-25 $30.04 $30.13 $29.66 $30.03 $29.72 14,557
2019-04-24 $30.19 $30.50 $30.10 $30.15 $29.83 9,597
2019-04-23 $29.85 $30.19 $29.85 $30.12 $29.81 10,489
2019-04-22 $29.68 $29.85 $29.61 $29.81 $29.50 5,467
2019-04-18 $30.09 $30.09 $29.48 $29.74 $29.42 16,341
2019-04-17 $30.15 $30.21 $29.76 $29.79 $29.47 8,918
2019-04-16 $30.03 $30.13 $30.01 $30.02 $29.70 14,816
2019-04-15 $29.84 $29.97 $29.81 $29.93 $29.62 12,813
2019-04-12 $29.78 $30.10 $29.78 $29.83 $29.52 11,981
2019-04-11 $29.81 $29.85 $29.67 $29.73 $29.41 9,974
2019-04-10 $29.63 $29.80 $29.63 $29.79 $29.47 21,918
2019-04-09 $29.55 $29.66 $29.51 $29.53 $29.22 22,559
2019-04-08 $29.55 $29.72 $29.45 $29.59 $29.28 14,798
2019-04-05 $29.48 $29.77 $29.41 $29.49 $29.18 14,976
2019-04-04 $29.70 $29.70 $29.27 $29.36 $29.05 18,751
2019-04-03 $29.64 $29.84 $29.64 $29.64 $29.33 42,534
2019-04-02 $29.40 $29.52 $29.35 $29.45 $29.14 11,829
2019-04-01 $29.29 $29.44 $29.23 $29.44 $29.13 28,014
2019-03-29 $28.87 $29.10 $28.87 $29.07 $28.77 9,075
2019-03-28 $28.45 $28.75 $28.40 $28.64 $28.34 7,978
2019-03-27 $28.70 $28.70 $28.30 $28.48 $28.18 11,223
2019-03-26 $28.71 $28.71 $28.47 $28.57 $28.27 30,068
2019-03-25 $28.84 $28.84 $28.30 $28.45 $28.16 32,666
2019-03-22 $29.02 $29.10 $28.60 $28.63 $28.33 27,790
2019-03-21 $28.86 $29.30 $28.86 $29.30 $28.99 13,184
2019-03-20 $28.99 $29.12 $28.76 $28.91 $28.61 34,168
2019-03-19 $28.92 $29.11 $28.92 $29.01 $28.70 23,741
2019-03-18 $29.17 $29.17 $28.70 $28.87 $28.57 51,577
2019-03-15 $28.93 $28.93 $28.74 $28.82 $28.52 17,346
2019-03-14 $28.68 $28.72 $28.64 $28.66 $28.36 13,732
2019-03-13 $28.58 $28.75 $28.56 $28.69 $28.39 12,500
2019-03-12 $28.49 $28.57 $28.33 $28.50 $28.20 9,574
2019-03-11 $28.07 $28.42 $28.07 $28.41 $28.11 6,729
2019-03-08 $27.52 $27.86 $27.52 $27.85 $27.56 5,403
2019-03-07 $28.58 $28.58 $27.92 $27.95 $27.66 9,037
2019-03-06 $28.51 $28.51 $28.15 $28.24 $27.94 31,461
2019-03-05 $28.45 $28.66 $28.45 $28.51 $28.21 20,031
2019-03-04 $28.99 $28.99 $28.30 $28.50 $28.20 4,909
2019-03-01 $28.98 $28.98 $28.70 $28.92 $28.62 6,138
2019-02-28 $28.72 $28.91 $28.55 $28.65 $28.35 11,096
2019-02-27 $28.62 $28.78 $28.56 $28.69 $28.39 10,017
2019-02-26 $28.72 $28.84 $28.69 $28.76 $28.46 11,550
2019-02-25 $28.95 $29.00 $28.57 $28.70 $28.40 103,168
2019-02-22 $28.45 $28.77 $28.45 $28.67 $28.37 27,445
2019-02-21 $28.43 $28.86 $28.29 $28.37 $28.07 19,151
2019-02-20 $28.36 $28.55 $28.21 $28.50 $28.20 44,571
2019-02-19 $28.49 $28.50 $28.34 $28.50 $28.20 13,156
2019-02-15 $28.49 $28.50 $28.26 $28.49 $28.19 16,006
2019-02-14 $28.14 $28.35 $28.12 $28.28 $27.98 17,471
2019-02-13 $28.14 $28.26 $28.08 $28.17 $27.88 13,623
2019-02-12 $27.99 $28.22 $27.99 $28.18 $27.89 13,479
2019-02-11 $28.16 $28.16 $27.68 $27.79 $27.49 12,093
2019-02-08 $27.37 $27.60 $27.35 $27.60 $27.31 6,812
2019-02-07 $28.00 $28.00 $27.40 $27.50 $27.22 7,083
2019-02-06 $27.82 $27.92 $27.78 $27.87 $27.58 20,142
2019-02-05 $27.79 $27.80 $27.71 $27.79 $27.50 5,739
2019-02-04 $27.19 $27.60 $27.19 $27.60 $27.31 19,402
2019-02-01 $27.30 $27.40 $27.17 $27.29 $27.01 14,881
2019-01-31 $26.88 $27.22 $26.88 $27.14 $26.85 11,730
2019-01-30 $26.41 $26.88 $26.40 $26.75 $26.47 14,431
2019-01-29 $26.56 $26.66 $26.45 $26.53 $26.25 7,880
2019-01-28 $26.50 $26.62 $26.27 $26.62 $26.34 10,248
2019-01-25 $26.74 $26.89 $26.69 $26.83 $26.55 11,207
2019-01-24 $26.17 $26.42 $26.17 $26.42 $26.14 16,919
2019-01-23 $26.05 $26.30 $25.97 $26.08 $25.81 8,470
2019-01-22 $26.29 $26.29 $25.93 $25.97 $25.70 14,303
2019-01-18 $25.86 $26.48 $25.86 $26.38 $26.10 19,322
2019-01-17 $25.72 $26.12 $25.72 $26.05 $25.78 11,168
2019-01-16 $25.81 $25.83 $25.73 $25.79 $25.52 4,329
2019-01-15 $25.51 $25.70 $25.50 $25.59 $25.32 8,302
2019-01-14 $25.11 $25.40 $25.10 $25.22 $24.96 4,042
2019-01-11 $25.51 $25.55 $25.34 $25.47 $25.20 3,118
2019-01-10 $24.75 $25.52 $24.75 $25.52 $25.25 2,929
2019-01-09 $25.23 $25.37 $25.23 $25.34 $25.07 3,597
2019-01-08 $25.15 $25.15 $24.79 $24.97 $24.71 43,051
2019-01-07 $24.32 $24.71 $24.32 $24.65 $24.40 2,543
2019-01-04 $23.95 $24.29 $23.95 $24.16 $23.91 23,382
2019-01-03 $23.50 $23.50 $23.16 $23.21 $22.97 2,863
2019-01-02 $23.82 $24.07 $23.82 $23.94 $23.69 2,794
2018-12-31 $23.89 $23.99 $23.64 $23.88 $23.63 40,114
2018-12-28 $24.07 $24.19 $23.72 $23.77 $23.52 51,817
2018-12-27 $23.24 $23.58 $22.69 $23.58 $23.33 68,944
2018-12-26 $22.87 $23.47 $21.58 $23.47 $23.22 30,634
2018-12-24 $22.67 $23.09 $22.47 $22.47 $22.24 29,827
2018-12-21 $23.53 $23.53 $22.92 $22.92 $22.68 9,665
2018-12-20 $23.84 $23.86 $23.18 $23.47 $23.22 32,448
2018-12-19 $24.29 $24.68 $23.87 $24.13 $23.80 13,934
2018-12-18 $24.29 $24.59 $24.17 $24.29 $23.95 11,785
2018-12-17 $24.87 $24.87 $24.14 $24.19 $23.86 20,499
2018-12-14 $25.48 $25.48 $24.87 $24.98 $24.64 6,623
2018-12-13 $25.80 $25.80 $25.27 $25.41 $25.06 3,294
2018-12-12 $25.38 $25.74 $24.95 $25.55 $25.20 28,901
2018-12-11 $25.30 $25.35 $24.95 $25.14 $24.79 29,167
2018-12-10 $24.91 $25.13 $24.80 $25.13 $24.78 15,181
2018-12-07 $25.51 $25.51 $25.04 $25.11 $24.76 1,797
2018-12-06 $25.05 $25.48 $24.70 $25.48 $25.13 7,375
2018-12-04 $26.38 $26.38 $25.72 $25.72 $25.37 14,806
2018-12-03 $26.55 $26.64 $26.27 $26.64 $26.27 18,753
2018-11-30 $26.14 $26.19 $25.92 $26.19 $25.83 7,966
2018-11-29 $26.09 $26.26 $26.09 $26.10 $25.74 7,705
2018-11-28 $25.39 $26.07 $25.36 $26.00 $25.64 16,787
2018-11-27 $25.08 $25.40 $25.03 $25.36 $25.01 8,017
2018-11-26 $25.22 $25.53 $25.22 $25.51 $25.16 6,171
2018-11-23 $24.93 $25.18 $24.93 $25.13 $24.78 3,121
2018-11-21 $24.80 $25.12 $24.80 $25.02 $24.67 4,807
2018-11-20 $24.01 $25.03 $24.01 $24.60 $24.26 12,499
2018-11-19 $25.93 $25.93 $25.05 $25.10 $24.75 4,553
2018-11-16 $26.02 $26.02 $25.78 $25.96 $25.60 1,918
2018-11-15 $25.75 $26.00 $25.63 $25.92 $25.56 6,802
2018-11-14 $26.11 $26.46 $25.66 $25.81 $25.45 10,987
2018-11-13 $25.80 $25.90 $25.76 $25.82 $25.47 4,320
2018-11-12 $26.13 $26.13 $25.75 $25.82 $25.46 10,681
2018-11-09 $26.82 $26.87 $26.33 $26.53 $26.16 5,033
2018-11-08 $27.01 $27.19 $26.88 $26.92 $26.55 8,708
2018-11-07 $26.57 $27.06 $26.57 $27.04 $26.67 11,174
2018-11-06 $26.19 $26.48 $26.14 $26.41 $26.05 7,485
2018-11-05 $26.41 $26.41 $26.03 $26.18 $25.82 7,601
2018-11-02 $26.51 $26.66 $26.23 $26.35 $25.99 7,335
2018-11-01 $25.81 $26.38 $25.79 $26.33 $25.97 15,791
2018-10-31 $25.32 $25.89 $25.32 $25.67 $25.32 6,755
2018-10-30 $25.04 $25.09 $24.57 $25.09 $24.74 9,480
2018-10-29 $25.25 $25.50 $24.41 $24.63 $24.29 7,918
2018-10-26 $25.06 $25.53 $24.67 $24.93 $24.59 37,051
2018-10-25 $25.43 $25.88 $25.42 $25.64 $25.29 8,886
2018-10-24 $26.19 $26.19 $25.24 $25.24 $24.89 13,086
2018-10-23 $26.00 $26.18 $25.71 $26.18 $25.82 11,834
2018-10-22 $26.61 $26.69 $26.50 $26.58 $26.21 35,083
2018-10-19 $26.87 $27.21 $26.48 $26.50 $26.13 19,360
2018-10-18 $27.03 $27.52 $26.52 $26.74 $26.37 22,782
2018-10-17 $27.31 $27.32 $27.08 $27.30 $26.92 8,682
2018-10-16 $27.21 $27.37 $26.95 $27.35 $26.97 29,158
2018-10-15 $26.32 $26.67 $26.32 $26.59 $26.22 3,882
2018-10-12 $26.66 $26.80 $26.22 $26.52 $26.15 20,428
2018-10-11 $26.29 $26.72 $26.00 $26.00 $25.64 16,797
2018-10-10 $27.41 $27.78 $26.31 $26.31 $25.95 89,159
2018-10-09 $27.62 $27.98 $27.55 $27.61 $27.23 32,530
2018-10-08 $27.98 $28.15 $27.49 $27.88 $27.49 23,828
2018-10-05 $28.65 $28.65 $28.15 $28.45 $28.06 21,214
2018-10-04 $29.18 $29.26 $28.59 $28.75 $28.35 24,929
2018-10-03 $29.36 $29.56 $29.14 $29.40 $28.99 7,789
2018-10-02 $29.50 $29.83 $29.18 $29.32 $28.91 9,410
2018-10-01 $29.72 $30.22 $29.63 $29.69 $29.28 7,803
2018-09-28 $29.61 $29.88 $29.60 $29.66 $29.25 10,121
2018-09-27 $29.76 $29.86 $29.64 $29.64 $29.23 12,593
2018-09-26 $29.89 $30.20 $29.75 $29.79 $29.38 24,596
2018-09-25 $29.95 $29.99 $29.78 $29.94 $29.53 10,981
2018-09-24 $29.45 $29.83 $29.45 $29.83 $29.42 11,123
2018-09-21 $29.87 $29.87 $29.80 $29.80 $29.39 12,167
2018-09-20 $29.75 $29.90 $29.72 $29.85 $29.44 17,932
2018-09-19 $29.79 $29.87 $29.60 $29.75 $29.34 22,564
2018-09-18 $29.57 $29.88 $29.57 $29.82 $29.40 5,994
2018-09-17 $29.93 $30.39 $29.47 $29.57 $29.16 14,772
2018-09-14 $29.90 $30.10 $29.56 $29.93 $29.52 11,910
2018-09-13 $29.81 $29.93 $29.76 $29.76 $29.35 14,631
2018-09-12 $30.04 $30.04 $29.45 $29.82 $29.41 10,237
2018-09-11 $29.43 $29.74 $29.43 $29.70 $29.29 36,722
2018-09-10 $29.45 $29.64 $29.39 $29.62 $29.21 14,883
2018-09-07 $29.24 $29.57 $29.22 $29.27 $28.87 19,599
2018-09-06 $29.46 $29.80 $29.33 $29.39 $28.98 34,460
2018-09-05 $29.82 $29.85 $29.33 $29.46 $29.05 10,872
2018-09-04 $29.94 $30.10 $29.82 $30.10 $29.68 42,675
2018-08-31 $30.00 $30.19 $30.00 $30.11 $29.69 12,157
2018-08-30 $30.48 $30.48 $30.04 $30.17 $29.75 18,592
2018-08-29 $30.06 $30.36 $30.03 $30.17 $29.75 20,807
2018-08-28 $30.01 $30.18 $30.00 $30.00 $29.59 24,884
2018-08-27 $29.68 $30.07 $29.60 $29.96 $29.54 23,140
2018-08-24 $29.43 $29.75 $29.43 $29.54 $29.13 9,428
2018-08-23 $29.28 $29.52 $29.28 $29.41 $29.00 44,668
2018-08-22 $29.53 $29.53 $29.23 $29.35 $28.95 9,627
2018-08-21 $29.00 $29.32 $29.00 $29.28 $28.88 24,726
2018-08-20 $28.79 $29.04 $28.73 $28.91 $28.51 16,894
2018-08-17 $28.51 $28.81 $28.48 $28.81 $28.41 11,884
2018-08-16 $28.45 $28.67 $28.45 $28.49 $28.09 19,576
2018-08-15 $28.50 $28.53 $28.15 $28.42 $28.03 15,038
2018-08-14 $28.63 $28.87 $28.50 $28.80 $28.40 12,710
2018-08-13 $28.79 $28.87 $28.51 $28.51 $28.12 9,595
2018-08-10 $28.72 $28.96 $28.71 $28.88 $28.48 17,785
2018-08-09 $29.00 $29.06 $28.93 $29.06 $28.66 19,027
2018-08-08 $28.81 $28.85 $28.73 $28.85 $28.45 11,697
2018-08-07 $28.66 $28.69 $28.59 $28.65 $28.25 13,221
2018-08-06 $28.41 $28.60 $28.40 $28.54 $28.15 5,175
2018-08-03 $28.54 $28.54 $28.28 $28.50 $28.11 74,166
2018-08-02 $28.14 $28.45 $28.13 $28.41 $28.02 12,481
2018-08-01 $28.14 $28.25 $28.13 $28.19 $27.80 18,838
2018-07-31 $28.24 $28.41 $28.04 $28.12 $27.73 18,630
2018-07-30 $28.52 $28.52 $28.00 $28.00 $27.61 11,800
2018-07-27 $28.99 $29.00 $28.42 $28.42 $28.03 12,827
2018-07-26 $28.98 $29.08 $28.76 $28.83 $28.43 15,802
2018-07-25 $28.79 $29.25 $28.79 $29.21 $28.81 19,338
2018-07-24 $29.08 $29.18 $28.70 $28.75 $28.35 13,855
2018-07-23 $28.93 $29.36 $28.80 $28.80 $28.40 11,803
2018-07-20 $29.12 $29.22 $28.90 $28.95 $28.55 7,127
2018-07-19 $28.90 $29.18 $28.90 $28.91 $28.51 20,371
2018-07-18 $29.03 $29.11 $28.90 $29.03 $28.63 9,341
2018-07-17 $28.75 $28.97 $28.75 $28.97 $28.57 7,778
2018-07-16 $28.91 $28.91 $28.80 $28.81 $28.41 57,712
2018-07-13 $28.91 $28.95 $28.80 $28.85 $28.45 88,134
2018-07-12 $28.82 $29.00 $28.82 $29.00 $28.60 22,776
2018-07-11 $28.49 $28.61 $28.49 $28.58 $28.19 1,785
2018-07-10 $28.63 $28.69 $28.51 $28.57 $28.18 16,810
2018-07-09 $28.51 $28.56 $28.38 $28.45 $28.05 4,550
2018-07-06 $27.90 $28.26 $27.90 $28.26 $27.87 3,596
2018-07-05 $27.78 $27.78 $27.67 $27.77 $27.39 7,380
2018-07-03 $27.86 $27.92 $27.79 $27.79 $27.41 6,732
2018-07-02 $27.40 $27.81 $27.38 $27.80 $27.42 11,629
2018-06-29 $27.83 $27.88 $27.75 $27.75 $27.37 5,755
2018-06-28 $27.34 $27.57 $27.32 $27.56 $27.18 7,276
2018-06-27 $27.79 $27.92 $27.47 $27.50 $27.12 28,856
2018-06-26 $27.71 $27.88 $27.70 $27.86 $27.48 8,215
2018-06-25 $28.22 $28.22 $27.64 $27.75 $27.37 15,770
2018-06-22 $28.56 $28.58 $28.33 $28.38 $27.99 8,043
2018-06-21 $28.74 $28.74 $28.45 $28.56 $28.17 11,148
2018-06-20 $28.74 $28.77 $28.70 $28.71 $28.31 9,035
2018-06-19 $28.59 $28.61 $28.36 $28.60 $28.21 12,362
2018-06-18 $28.63 $28.86 $28.60 $28.85 $28.45 112,640
2018-06-15 $28.85 $28.99 $28.76 $28.93 $28.53 7,457
2018-06-14 $28.89 $29.00 $28.88 $28.88 $28.48 3,890
2018-06-13 $28.87 $29.19 $28.77 $28.80 $28.40 16,994
2018-06-12 $28.82 $28.97 $28.78 $28.82 $28.42 106,885
2018-06-11 $28.45 $28.65 $28.45 $28.65 $28.25 12,245
2018-06-08 $28.24 $28.37 $28.20 $28.37 $27.97 13,819
2018-06-07 $28.60 $28.60 $28.13 $28.35 $27.96 29,438
2018-06-06 $28.31 $28.53 $28.25 $28.53 $28.14 23,377
2018-06-05 $28.24 $28.35 $28.21 $28.32 $27.93 10,751
2018-06-04 $28.04 $28.14 $27.95 $28.14 $27.75 5,789
2018-06-01 $27.85 $28.21 $27.85 $27.94 $27.55 11,951
2018-05-31 $27.80 $27.87 $27.67 $27.75 $27.37 6,718
2018-05-30 $27.63 $27.79 $27.58 $27.72 $27.34 5,061
2018-05-29 $27.50 $27.56 $27.39 $27.44 $27.06 5,844
2018-05-25 $27.75 $27.83 $27.72 $27.73 $27.35 1,192
2018-05-24 $27.77 $27.89 $27.66 $27.88 $27.49 2,610
2018-05-23 $27.55 $27.68 $27.54 $27.68 $27.30 6,448
2018-05-22 $27.97 $27.97 $27.73 $27.85 $27.47 5,426
2018-05-21 $27.94 $27.95 $27.85 $27.86 $27.47 9,727
2018-05-18 $27.83 $27.83 $27.73 $27.77 $27.39 22,301
2018-05-17 $27.67 $27.85 $27.67 $27.70 $27.32 13,013
2018-05-16 $27.63 $27.70 $27.52 $27.67 $27.29 58,223
2018-05-15 $27.63 $27.63 $27.51 $27.62 $27.23 4,701
2018-05-14 $27.93 $28.02 $27.70 $27.72 $27.34 75,795
2018-05-11 $27.93 $27.96 $27.89 $27.90 $27.52 14,268
2018-05-10 $27.50 $28.07 $27.50 $28.07 $27.68 17,661
2018-05-09 $27.48 $27.73 $27.38 $27.70 $27.32 11,492
2018-05-08 $27.22 $27.42 $27.22 $27.41 $27.03 3,594
2018-05-07 $27.18 $27.42 $27.09 $27.34 $26.96 6,745
2018-05-04 $26.76 $27.12 $26.76 $27.09 $26.72 8,342
2018-05-03 $26.80 $26.93 $26.58 $26.93 $26.55 4,858
2018-05-02 $26.93 $26.97 $26.85 $26.86 $26.49 6,233
2018-05-01 $26.70 $26.89 $26.66 $26.86 $26.49 4,099
2018-04-30 $26.84 $26.87 $26.76 $26.86 $26.49 4,632
2018-04-27 $26.82 $26.93 $26.78 $26.82 $26.45 16,783
2018-04-26 $26.78 $26.87 $26.73 $26.73 $26.36 8,189
2018-04-25 $26.80 $26.80 $26.44 $26.61 $26.24 3,547
2018-04-24 $27.19 $27.26 $26.75 $26.79 $26.42 10,275
2018-04-23 $27.24 $27.24 $27.07 $27.11 $26.73 3,497
2018-04-20 $27.37 $27.40 $27.20 $27.24 $26.86 5,644
2018-04-19 $27.58 $27.58 $27.39 $27.42 $27.05 4,031
2018-04-18 $27.48 $27.70 $27.48 $27.66 $27.28 10,551
2018-04-17 $27.26 $27.50 $27.26 $27.48 $27.10 9,193
2018-04-16 $27.08 $27.16 $27.08 $27.12 $26.75 8,144
2018-04-13 $26.98 $27.00 $26.76 $26.80 $26.43 5,366
2018-04-12 $26.90 $27.07 $26.90 $27.00 $26.62 6,285
2018-04-11 $26.90 $26.92 $26.80 $26.80 $26.43 3,921
2018-04-10 $26.70 $26.83 $26.64 $26.76 $26.39 47,283
2018-04-09 $26.20 $26.60 $26.20 $26.43 $26.07 1,466
2018-04-06 $26.42 $26.45 $26.13 $26.22 $25.86 4,379
2018-04-05 $26.55 $26.68 $26.51 $26.59 $26.22 16,466
2018-04-04 $25.82 $26.32 $25.82 $26.32 $25.96 2,757
2018-04-03 $26.14 $26.32 $25.88 $26.32 $25.95 4,995
2018-04-02 $26.43 $26.43 $25.80 $26.07 $25.71 13,336
2018-03-29 $26.29 $26.63 $26.29 $26.62 $26.25 1,892
2018-03-28 $26.34 $26.34 $26.15 $26.28 $25.92 11,371
2018-03-27 $26.87 $26.97 $26.36 $26.36 $26.00 8,795
2018-03-26 $26.67 $26.84 $26.45 $26.82 $26.45 2,797
2018-03-23 $26.64 $26.79 $26.25 $26.38 $26.02 9,735
2018-03-22 $27.06 $27.11 $26.87 $26.87 $26.50 7,809
2018-03-21 $27.35 $27.45 $27.35 $27.40 $27.02 8,691
2018-03-20 $27.26 $27.35 $27.16 $27.28 $26.90 9,377
2018-03-19 $27.70 $27.70 $27.12 $27.12 $26.75 2,814
2018-03-16 $27.38 $27.61 $27.32 $27.51 $27.13 4,637
2018-03-15 $27.63 $27.66 $27.51 $27.51 $27.13 3,724
2018-03-14 $27.51 $27.60 $27.51 $27.56 $27.18 3,335
2018-03-13 $27.83 $27.89 $27.42 $27.50 $27.12 12,897
2018-03-12 $27.57 $27.68 $27.50 $27.67 $27.29 8,527
2018-03-09 $27.15 $27.44 $27.15 $27.44 $27.06 12,304
2018-03-08 $27.06 $27.12 $27.03 $27.12 $26.75 5,240
2018-03-07 $26.72 $27.00 $26.72 $27.00 $26.63 5,301
2018-03-06 $26.53 $26.86 $26.53 $26.78 $26.41 5,352
2018-03-05 $26.17 $26.57 $26.17 $26.57 $26.20 8,260
2018-03-02 $25.80 $26.25 $25.80 $26.25 $25.89 3,520
2018-03-01 $26.00 $26.14 $25.83 $25.85 $25.49 9,346
2018-02-28 $26.50 $26.50 $26.27 $26.27 $25.91 6,671
2018-02-27 $26.70 $26.70 $26.45 $26.46 $26.09 2,803
2018-02-26 $26.52 $26.62 $26.47 $26.55 $26.18 3,612
2018-02-23 $26.20 $26.44 $26.15 $26.43 $26.07 7,753
2018-02-22 $26.27 $26.33 $26.09 $26.17 $25.81 5,492
2018-02-21 $26.34 $26.57 $26.34 $26.40 $26.04 8,384
2018-02-20 $26.20 $26.52 $26.20 $26.35 $25.99 5,598
2018-02-16 $26.35 $26.39 $26.35 $26.38 $26.02 2,594
2018-02-15 $26.18 $26.33 $26.09 $26.33 $25.96 7,615
2018-02-14 $25.41 $25.93 $25.41 $25.93 $25.57 5,648
2018-02-13 $25.30 $25.44 $25.28 $25.44 $25.09 3,381
2018-02-12 $25.20 $25.42 $25.20 $25.39 $25.03 6,469
2018-02-09 $25.10 $25.15 $24.40 $25.08 $24.73 42,408
2018-02-08 $25.67 $25.67 $24.90 $24.90 $24.56 9,660
2018-02-07 $26.26 $26.26 $25.80 $25.86 $25.50 7,013
2018-02-06 $25.11 $25.77 $25.10 $25.77 $25.41 10,703
2018-02-05 $26.37 $26.37 $25.50 $25.56 $25.21 8,827
2018-02-02 $26.74 $26.90 $26.40 $26.40 $26.04 16,935
2018-02-01 $26.93 $28.22 $26.79 $26.92 $26.54 7,841
2018-01-31 $26.88 $26.94 $26.80 $26.83 $26.46 15,236
2018-01-30 $26.93 $27.00 $26.72 $26.83 $26.46 14,915
2018-01-29 $27.25 $27.37 $27.08 $27.08 $26.71 19,935
2018-01-26 $26.79 $27.32 $26.79 $27.20 $26.83 19,178
2018-01-25 $27.47 $27.47 $26.91 $26.99 $26.61 32,130
2018-01-24 $27.22 $27.28 $26.99 $27.11 $26.74 32,591
2018-01-23 $26.97 $27.10 $26.85 $27.08 $26.71 32,352
2018-01-22 $26.80 $26.85 $26.70 $26.85 $26.47 27,562
2018-01-19 $26.73 $26.75 $26.69 $26.75 $26.38 22,518
2018-01-18 $26.85 $26.95 $26.60 $26.65 $26.29 38,548
2018-01-17 $26.79 $26.79 $26.40 $26.54 $26.17 13,464
2018-01-16 $27.55 $29.82 $26.38 $26.48 $26.11 58,360
2018-01-12 $26.36 $26.57 $26.21 $26.49 $26.12 42,207
2018-01-11 $26.07 $26.26 $26.07 $26.26 $25.89 6,142
2018-01-10 $25.91 $26.03 $25.90 $26.03 $25.67 21,441
2018-01-09 $26.10 $26.14 $26.01 $26.05 $25.69 1,850
2018-01-08 $25.88 $26.07 $25.88 $26.07 $25.71 2,834
2018-01-05 $25.86 $25.88 $25.74 $25.84 $25.48 5,195
2018-01-04 $25.76 $25.80 $25.65 $25.67 $25.32 10,864
2018-01-03 $25.54 $25.71 $25.52 $25.53 $25.18 7,896
2018-01-02 $25.33 $26.27 $25.24 $25.38 $25.03 9,968
2017-12-29 $25.20 $25.21 $25.13 $25.21 $24.86 2,399

ALPS Disruptive Technologies ETF (DTEC) News Headlines

Recent ALPS Disruptive Technologies ETF (DTEC) News
Similar Companies to ALPS Disruptive Technologies ETF (DTEC) 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 -- -- --
Nuvestan
Resources

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.