iShares Genomics Immunology and Healthcare ETF (IDNA) Exchange: NYSE ARCA

Data as of April 25, 2024

$22.09 ($-0.11) -0.50%

iShares Genomics Immunology and Healthcare ETF - Daily Information
Click for more stock information on iShares Genomics Immunology and Healthcare ETF.
Daily Information Data
Date April 25, 2024
Open $22.31
Previous Close $22.09
High $22.31
Low $22.04
Adjusted Open $22.31
Previous Adjusted Close $22.09
Adjusted High $22.31
Adjusted Low $22.04

About iShares Genomics Immunology and Healthcare ETF (IDNA)

The Fund seeks to track the investment results of the NYSE® FactSet® Global Genomics and Immuno Biopharma IndexTM (the “Underlying Index”), which measures the performance of equity securities issued by companies in the biopharmaceutical and healthcare equipment and services industries that could benefit from the long-term growth and innovation in genomics, immunology and bioengineering, as determined by ICE Data Indices, LLC or its affiliates (the “Index Provider” or “IDI”). The Underlying Index is composed of equity securities primarily listed in one of 43 developed and emerging market countries. Companies must have equal to or greater than 50% of their revenue from one or more selected Level 6 industries, as defined by the FactSet Revere Business Industry Classification System (“RBICS”), which includes biopharmaceutical industries, healthcare equipment industries, and healthcare services industries. Companies selected from these industries are assigned a Genomics and Immuno Biopharma Composite Relationship Keyword score (a “Score”). To compute a Score for a company, the Index Provider searches the FactSet Supply Chain Relationships database for keywords related to genomics and immunology products and technologies. A Score is provided to each company identified in the database search based on the number of relationships a company has to genomics and immunology products. The top 50 companies with the highest Scores are selected for inclusion in the Underlying Index.The Underlying Index will be reviewed and reconstituted annually in December each year. Constituent weights of the Underlying Index are determined according to float-adjusted market capitalization and are rebalanced semi-annually. Individual constituents are capped at 4% of the Underlying Index. The aggregate weight of component securities classified in the RBICS Level 6 industry Diversified Biopharmaceuticals is capped at 25%, with excess weight redistributed proportionately among remaining constituents. The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019 a significant portion of the Underlying Index is represented by securities of companies in the healthcare industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. During the first year of its operations, the Fund may not be able to purchase or gain exposure to certain of the component securities in the Underlying Index or may hold fewer of or have less exposure to such securities than contemplated by the Underlying Index. As a result, BFA expects that the Fund may experience higher tracking error than is typical for similar index ETFs.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by IDI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Genomics Immunology and Healthcare ETF (IDNA)

Date Open High Low Close Adj.Close Volume
2024-04-17 $22.31 $22.31 $22.04 $22.09 $22.09 22,097
2024-04-16 $22.19 $22.40 $22.11 $22.20 $22.20 33,767
2024-04-15 $22.74 $22.80 $22.26 $22.34 $22.34 54,369
2024-04-12 $23.26 $23.26 $22.60 $22.70 $22.70 19,884
2024-04-11 $23.28 $23.37 $23.09 $23.27 $23.27 25,793
2024-04-10 $23.10 $23.25 $23.05 $23.18 $23.18 24,091
2024-04-09 $23.18 $23.56 $23.18 $23.48 $23.48 18,743
2024-04-08 $23.05 $23.15 $23.00 $23.11 $23.11 36,197
2024-04-05 $23.00 $23.25 $22.90 $23.10 $23.10 52,919
2024-04-04 $23.50 $23.60 $23.04 $23.07 $23.07 23,641
2024-04-03 $23.18 $23.34 $23.03 $23.31 $23.31 18,858
2024-04-02 $23.52 $23.52 $23.25 $23.25 $23.25 26,269
2024-04-01 $24.07 $24.07 $23.65 $23.84 $23.84 32,751
2024-03-28 $24.22 $24.23 $24.05 $24.08 $24.08 21,440
2024-03-27 $23.90 $24.15 $23.69 $24.12 $24.12 17,091
2024-03-26 $23.94 $24.10 $23.70 $23.75 $23.75 225,413
2024-03-25 $23.84 $24.05 $23.80 $23.83 $23.83 31,124
2024-03-22 $24.16 $24.16 $23.90 $23.90 $23.90 32,081
2024-03-21 $24.32 $24.50 $24.22 $24.22 $24.22 10,270
2024-03-20 $23.83 $24.25 $23.64 $24.18 $24.18 28,261
2024-03-19 $23.70 $24.00 $23.70 $23.90 $23.90 22,059
2024-03-18 $24.10 $24.10 $23.73 $23.74 $23.74 12,150
2024-03-15 $23.79 $24.08 $23.79 $23.99 $23.99 27,982
2024-03-14 $24.17 $24.29 $23.65 $23.83 $23.83 39,672
2024-03-13 $24.24 $24.40 $24.16 $24.25 $24.25 19,952
2024-03-12 $24.57 $24.57 $24.12 $24.17 $24.17 30,065
2024-03-11 $24.60 $24.80 $24.42 $24.42 $24.42 40,181
2024-03-08 $24.30 $24.75 $24.26 $24.42 $24.42 23,462
2024-03-07 $24.42 $24.60 $24.28 $24.28 $24.28 60,312
2024-03-06 $24.29 $24.39 $24.20 $24.38 $24.38 55,288
2024-03-05 $24.11 $24.20 $23.93 $24.05 $24.05 312,057
2024-03-04 $24.63 $24.63 $24.08 $24.21 $24.21 29,579
2024-03-01 $24.30 $24.70 $24.29 $24.44 $24.44 22,724
2024-02-29 $24.90 $25.00 $24.20 $24.21 $24.21 26,476
2024-02-28 $24.99 $25.18 $24.77 $24.77 $24.77 49,927
2024-02-27 $24.71 $25.22 $24.60 $25.20 $25.20 31,922
2024-02-26 $23.98 $24.42 $23.98 $24.40 $24.40 32,032
2024-02-23 $24.03 $24.19 $23.93 $23.97 $23.97 18,943
2024-02-22 $23.63 $24.00 $23.59 $23.89 $23.89 26,319
2024-02-21 $23.27 $23.48 $23.12 $23.48 $23.48 26,603
2024-02-20 $23.36 $23.53 $23.20 $23.31 $23.31 36,352
2024-02-16 $23.29 $23.53 $23.20 $23.34 $23.34 67,283
2024-02-15 $23.04 $23.40 $23.04 $23.28 $23.28 13,958
2024-02-14 $22.60 $22.94 $22.55 $22.94 $22.94 31,141
2024-02-13 $22.86 $22.86 $22.25 $22.42 $22.42 24,930
2024-02-12 $22.84 $23.27 $22.84 $23.26 $23.26 21,901
2024-02-09 $22.70 $22.90 $22.70 $22.87 $22.87 28,186
2024-02-08 $22.56 $22.67 $22.38 $22.57 $22.57 46,074
2024-02-07 $23.03 $23.03 $22.61 $22.63 $22.63 22,651
2024-02-06 $22.62 $23.03 $22.58 $23.03 $23.03 19,433
2024-02-05 $22.27 $22.64 $22.21 $22.57 $22.57 37,929
2024-02-02 $22.49 $22.49 $22.13 $22.34 $22.34 16,405
2024-02-01 $22.28 $22.62 $22.15 $22.53 $22.53 161,793
2024-01-31 $22.60 $22.80 $22.26 $22.29 $22.29 24,951
2024-01-30 $22.84 $22.84 $22.48 $22.55 $22.55 20,815
2024-01-29 $22.47 $22.98 $22.35 $22.97 $22.97 32,590
2024-01-26 $22.60 $22.75 $22.43 $22.50 $22.50 29,686
2024-01-25 $22.45 $22.61 $22.40 $22.55 $22.55 21,151
2024-01-24 $22.78 $22.80 $22.40 $22.42 $22.42 32,449
2024-01-23 $22.71 $22.71 $22.37 $22.65 $22.65 52,421
2024-01-22 $22.37 $22.70 $22.24 $22.55 $22.55 74,961
2024-01-19 $22.26 $22.38 $22.04 $22.36 $22.36 214,421
2024-01-18 $22.53 $22.53 $22.15 $22.28 $22.28 24,297
2024-01-17 $22.55 $22.55 $22.30 $22.45 $22.45 102,188
2024-01-16 $23.00 $23.00 $22.69 $22.78 $22.78 36,681
2024-01-12 $23.29 $23.70 $23.20 $23.24 $23.24 36,102
2024-01-11 $23.44 $23.44 $23.09 $23.25 $23.25 60,959
2024-01-10 $23.79 $23.90 $23.40 $23.59 $23.59 60,411
2024-01-09 $23.60 $23.84 $23.50 $23.75 $23.75 55,366
2024-01-08 $23.08 $23.71 $22.80 $23.71 $23.71 30,835
2024-01-05 $23.10 $23.22 $22.80 $23.08 $23.08 20,477
2024-01-04 $23.15 $23.32 $23.10 $23.28 $23.28 18,447
2024-01-03 $23.26 $23.26 $23.00 $23.06 $23.06 14,891
2024-01-02 $22.80 $23.63 $22.80 $23.39 $23.39 67,035
2023-12-29 $23.23 $23.28 $22.98 $23.01 $23.01 39,348
2023-12-28 $23.20 $23.40 $23.16 $23.30 $23.30 92,313
2023-12-27 $23.20 $23.20 $22.90 $23.20 $23.20 99,480
2023-12-26 $22.80 $23.15 $22.80 $23.13 $23.13 41,387
2023-12-22 $22.45 $22.90 $22.45 $22.77 $22.77 24,047
2023-12-21 $22.16 $22.32 $22.12 $22.30 $22.30 44,845
2023-12-20 $22.55 $22.63 $21.85 $21.91 $21.91 33,055
2023-12-19 $22.35 $22.80 $22.35 $22.80 $22.63 47,458
2023-12-18 $22.41 $22.50 $22.24 $22.33 $22.16 35,246
2023-12-15 $22.68 $22.84 $22.27 $22.47 $22.30 18,615
2023-12-14 $22.26 $22.83 $22.25 $22.61 $22.44 48,468
2023-12-13 $21.14 $22.00 $20.87 $22.00 $21.83 35,237
2023-12-12 $20.85 $21.18 $20.63 $21.12 $20.96 34,133
2023-12-11 $21.09 $21.09 $20.65 $20.96 $20.80 82,006
2023-12-08 $20.92 $21.38 $20.92 $21.01 $20.85 31,193
2023-12-07 $21.06 $21.18 $20.91 $21.11 $20.95 73,700
2023-12-06 $20.94 $21.26 $20.77 $21.00 $20.84 18,763
2023-12-05 $21.15 $21.15 $20.88 $20.92 $20.76 18,412
2023-12-04 $21.02 $21.37 $20.89 $21.29 $21.13 45,352
2023-12-01 $20.69 $21.10 $20.22 $21.10 $20.94 35,588
2023-11-30 $20.65 $21.14 $20.62 $20.63 $20.63 52,257
2023-11-29 $20.52 $20.92 $20.42 $20.47 $20.47 31,962
2023-11-28 $20.24 $20.43 $20.07 $20.38 $20.38 54,004
2023-11-27 $20.34 $20.37 $20.02 $20.18 $20.18 38,724
2023-11-24 $20.13 $20.40 $20.13 $20.37 $20.37 12,108
2023-11-22 $20.00 $20.21 $19.97 $20.08 $20.08 19,549
2023-11-21 $20.29 $20.29 $19.89 $19.89 $19.89 30,233
2023-11-20 $20.20 $20.70 $20.13 $20.52 $20.52 23,860
2023-11-17 $19.46 $20.12 $19.40 $20.08 $20.08 32,218
2023-11-16 $19.60 $19.60 $19.10 $19.25 $19.25 25,389
2023-11-15 $19.48 $19.94 $19.48 $19.58 $19.58 23,730
2023-11-14 $19.08 $19.45 $19.08 $19.44 $19.44 32,013
2023-11-13 $18.34 $18.47 $17.95 $18.47 $18.47 33,603
2023-11-10 $18.39 $18.46 $17.98 $18.41 $18.41 103,089
2023-11-09 $19.24 $19.24 $18.28 $18.28 $18.28 21,945
2023-11-08 $19.68 $19.68 $19.10 $19.15 $19.15 29,437
2023-11-07 $19.17 $19.56 $19.11 $19.55 $19.55 24,176
2023-11-06 $19.72 $19.77 $19.18 $19.25 $19.25 19,509
2023-11-03 $18.94 $19.63 $18.94 $19.46 $19.46 20,207
2023-11-02 $18.46 $18.68 $18.40 $18.61 $18.61 17,065
2023-11-01 $18.15 $18.34 $18.14 $18.33 $18.33 16,559
2023-10-31 $17.65 $18.15 $17.65 $18.12 $18.12 15,143
2023-10-30 $17.61 $17.85 $17.57 $17.73 $17.73 37,038
2023-10-27 $18.05 $18.06 $17.33 $17.37 $17.37 25,166
2023-10-26 $17.81 $18.12 $17.76 $18.01 $18.01 21,711
2023-10-25 $18.11 $18.11 $17.71 $17.71 $17.71 31,326
2023-10-24 $17.99 $18.37 $17.99 $18.23 $18.23 8,470
2023-10-23 $17.90 $18.01 $17.78 $17.79 $17.79 30,090
2023-10-20 $18.00 $18.20 $17.90 $18.01 $18.01 48,954
2023-10-19 $18.52 $18.57 $18.01 $18.01 $18.01 25,328
2023-10-18 $19.10 $19.10 $18.63 $18.63 $18.63 16,111
2023-10-17 $19.14 $19.42 $19.10 $19.25 $19.25 23,204
2023-10-16 $19.25 $19.44 $18.99 $19.32 $19.32 70,357
2023-10-13 $19.30 $19.32 $19.11 $19.32 $19.32 28,466
2023-10-12 $19.89 $19.89 $19.19 $19.21 $19.21 30,431
2023-10-11 $20.12 $20.27 $19.76 $19.92 $19.92 21,839
2023-10-10 $19.71 $20.19 $19.71 $20.07 $20.07 20,903
2023-10-09 $19.69 $19.73 $19.38 $19.68 $19.68 16,340
2023-10-06 $19.68 $19.94 $19.62 $19.80 $19.80 28,679
2023-10-05 $19.40 $19.85 $19.39 $19.77 $19.77 22,115
2023-10-04 $19.64 $19.64 $19.27 $19.40 $19.40 43,567
2023-10-03 $19.68 $19.77 $19.49 $19.60 $19.60 27,748
2023-10-02 $20.32 $20.35 $19.76 $19.82 $19.82 30,672
2023-09-29 $20.53 $20.68 $20.32 $20.35 $20.35 4,934
2023-09-28 $20.54 $20.54 $20.11 $20.36 $20.36 15,468
2023-09-27 $20.67 $20.82 $20.38 $20.52 $20.52 65,263
2023-09-26 $20.49 $20.80 $20.36 $20.41 $20.41 34,295
2023-09-25 $20.54 $20.63 $20.43 $20.47 $20.47 25,126
2023-09-22 $20.80 $20.94 $20.66 $20.66 $20.66 16,379
2023-09-21 $21.00 $21.00 $20.65 $20.74 $20.74 29,131
2023-09-20 $21.59 $21.60 $21.15 $21.16 $21.16 30,637
2023-09-19 $21.50 $21.57 $21.37 $21.55 $21.55 31,796
2023-09-18 $21.75 $21.79 $21.50 $21.54 $21.54 22,682
2023-09-15 $21.89 $21.99 $21.70 $21.72 $21.72 37,371
2023-09-14 $21.97 $21.99 $21.80 $21.82 $21.82 41,686
2023-09-13 $22.29 $22.30 $21.85 $21.85 $21.85 35,229
2023-09-12 $22.31 $22.41 $22.22 $22.22 $22.22 16,476
2023-09-11 $22.34 $22.47 $22.27 $22.38 $22.38 20,285
2023-09-08 $22.17 $22.30 $22.07 $22.19 $22.19 15,064
2023-09-07 $22.32 $22.32 $22.12 $22.22 $22.22 106,569
2023-09-06 $22.42 $22.51 $22.16 $22.42 $22.42 11,109
2023-09-05 $22.70 $22.80 $22.42 $22.51 $22.51 138,601
2023-09-01 $22.71 $22.90 $22.70 $22.76 $22.76 18,129
2023-08-31 $22.67 $22.70 $22.50 $22.50 $22.50 16,887
2023-08-30 $22.48 $22.68 $22.48 $22.63 $22.63 21,254
2023-08-29 $22.17 $22.59 $22.10 $22.49 $22.49 17,566
2023-08-28 $22.13 $22.14 $21.98 $22.10 $22.10 14,101
2023-08-25 $21.89 $22.03 $21.60 $21.92 $21.92 21,989
2023-08-24 $22.35 $22.35 $21.82 $21.82 $21.82 5,250
2023-08-23 $22.07 $22.47 $22.07 $22.25 $22.25 18,023
2023-08-22 $21.90 $21.99 $21.74 $21.94 $21.94 11,947
2023-08-21 $21.48 $21.87 $21.37 $21.82 $21.82 12,366
2023-08-18 $21.25 $21.61 $21.13 $21.40 $21.40 62,955
2023-08-17 $21.54 $21.62 $21.36 $21.36 $21.36 32,371
2023-08-16 $21.90 $21.93 $21.50 $21.55 $21.55 18,108
2023-08-15 $22.07 $22.08 $21.87 $21.98 $21.98 20,435
2023-08-14 $22.06 $22.20 $21.77 $22.18 $22.18 20,454
2023-08-11 $22.10 $22.33 $22.10 $22.25 $22.25 10,603
2023-08-10 $22.40 $22.51 $22.12 $22.20 $22.20 14,076
2023-08-09 $22.29 $22.50 $22.22 $22.37 $22.37 24,343
2023-08-08 $21.93 $22.21 $21.77 $22.14 $22.14 35,945
2023-08-07 $22.53 $22.56 $21.95 $22.00 $22.00 52,288
2023-08-04 $22.71 $22.84 $22.50 $22.54 $22.54 21,739
2023-08-03 $22.56 $22.72 $22.50 $22.58 $22.58 16,884
2023-08-02 $23.15 $23.15 $22.50 $22.55 $22.55 29,323
2023-08-01 $23.80 $23.80 $23.26 $23.34 $23.34 18,051
2023-07-31 $23.90 $24.00 $23.83 $23.98 $23.98 13,095
2023-07-28 $23.47 $23.87 $23.47 $23.86 $23.86 23,311
2023-07-27 $23.84 $23.88 $23.20 $23.27 $23.27 17,210
2023-07-26 $23.46 $23.75 $23.40 $23.65 $23.65 10,375
2023-07-25 $23.48 $23.71 $23.48 $23.53 $23.53 26,630
2023-07-24 $23.93 $23.95 $23.49 $23.49 $23.49 36,610
2023-07-21 $23.82 $24.07 $23.60 $23.96 $23.96 23,287
2023-07-20 $24.07 $24.15 $23.63 $23.68 $23.68 33,816
2023-07-19 $24.25 $24.64 $24.25 $24.44 $24.44 48,632
2023-07-18 $24.06 $24.33 $24.06 $24.14 $24.14 136,738
2023-07-17 $23.89 $24.13 $23.74 $24.00 $24.00 141,942
2023-07-14 $24.20 $24.21 $23.68 $23.79 $23.79 27,423
2023-07-13 $24.39 $24.45 $24.18 $24.20 $24.20 25,009
2023-07-12 $24.07 $24.21 $23.87 $24.11 $24.11 22,901
2023-07-11 $23.82 $23.82 $23.58 $23.65 $23.65 23,999
2023-07-10 $22.96 $23.84 $22.96 $23.78 $23.78 80,703
2023-07-07 $22.83 $23.10 $22.83 $22.94 $22.94 178,681
2023-07-06 $23.04 $23.06 $22.63 $22.79 $22.79 31,019
2023-07-05 $23.36 $23.46 $23.25 $23.36 $23.36 22,911
2023-07-03 $23.33 $23.48 $23.26 $23.27 $23.27 8,425
2023-06-30 $23.35 $23.50 $23.30 $23.35 $23.35 18,854
2023-06-29 $23.33 $23.40 $23.20 $23.25 $23.25 34,185
2023-06-28 $22.95 $23.39 $22.78 $23.39 $23.39 17,109
2023-06-27 $23.14 $23.14 $22.83 $23.05 $23.05 25,352
2023-06-26 $23.45 $23.47 $23.05 $23.06 $23.06 24,287
2023-06-23 $23.41 $23.48 $23.25 $23.48 $23.48 10,596
2023-06-22 $23.62 $23.67 $23.48 $23.62 $23.62 14,959
2023-06-21 $23.94 $23.94 $23.49 $23.73 $23.73 30,432
2023-06-20 $24.08 $24.12 $23.81 $24.06 $24.06 21,495
2023-06-16 $24.55 $24.58 $24.13 $24.17 $24.17 40,417
2023-06-15 $24.17 $24.52 $24.09 $24.44 $24.44 24,499
2023-06-14 $24.80 $24.80 $24.20 $24.43 $24.43 29,084
2023-06-13 $24.58 $24.91 $24.57 $24.72 $24.72 46,834
2023-06-12 $24.36 $24.58 $24.21 $24.44 $24.44 25,207
2023-06-09 $24.56 $24.56 $24.22 $24.28 $24.28 11,384
2023-06-08 $24.56 $24.56 $24.25 $24.43 $24.43 18,787
2023-06-07 $24.66 $24.74 $24.37 $24.61 $24.61 16,646
2023-06-06 $24.30 $24.75 $24.20 $24.75 $24.68 20,385
2023-06-05 $24.43 $24.43 $24.19 $24.31 $24.24 17,400
2023-06-02 $24.31 $24.55 $24.13 $24.55 $24.48 13,167
2023-06-01 $23.91 $24.22 $23.82 $24.08 $24.01 13,673
2023-05-31 $23.80 $24.04 $23.53 $23.84 $23.77 13,254
2023-05-30 $24.17 $24.26 $23.74 $23.92 $23.85 14,041
2023-05-26 $23.97 $24.07 $23.81 $24.03 $23.96 19,583
2023-05-25 $24.55 $24.55 $23.64 $23.81 $23.74 13,984
2023-05-24 $24.99 $24.99 $24.42 $24.51 $24.44 17,955
2023-05-23 $24.78 $25.52 $24.78 $25.10 $25.03 15,797
2023-05-22 $24.20 $24.82 $24.20 $24.75 $24.68 9,555
2023-05-19 $23.98 $24.22 $23.98 $24.05 $23.99 14,946
2023-05-18 $24.10 $24.10 $23.60 $23.92 $23.85 7,558
2023-05-17 $24.02 $24.15 $23.81 $24.15 $24.08 15,846
2023-05-16 $24.45 $24.45 $23.97 $24.03 $24.03 12,456
2023-05-15 $24.00 $24.79 $24.00 $24.68 $24.68 12,757
2023-05-12 $24.25 $24.30 $23.87 $23.91 $23.91 14,137
2023-05-11 $24.38 $24.44 $24.09 $24.23 $24.23 16,191
2023-05-10 $24.67 $24.90 $24.57 $24.65 $24.65 19,667
2023-05-09 $24.22 $24.67 $24.20 $24.57 $24.57 29,625
2023-05-08 $24.62 $24.62 $24.31 $24.49 $24.49 16,650
2023-05-05 $24.58 $24.78 $24.44 $24.62 $24.62 17,410
2023-05-04 $23.74 $24.44 $23.67 $24.32 $24.32 19,637
2023-05-03 $23.30 $24.01 $23.30 $23.73 $23.73 15,358
2023-05-02 $23.54 $23.64 $23.19 $23.24 $23.24 21,209
2023-05-01 $23.50 $23.77 $23.40 $23.61 $23.61 12,541
2023-04-28 $23.19 $23.55 $23.00 $23.44 $23.44 20,198
2023-04-27 $23.32 $23.40 $23.08 $23.25 $23.25 13,042
2023-04-26 $23.51 $23.51 $23.12 $23.24 $23.24 28,026
2023-04-25 $23.77 $23.80 $23.42 $23.52 $23.52 10,584
2023-04-24 $24.07 $24.07 $23.71 $23.93 $23.93 36,017
2023-04-21 $23.76 $24.09 $23.73 $24.07 $24.07 9,854
2023-04-20 $23.93 $23.97 $23.66 $23.71 $23.71 10,062
2023-04-19 $23.92 $24.27 $23.85 $24.16 $24.16 14,336
2023-04-18 $24.62 $24.62 $24.04 $24.16 $24.16 25,396
2023-04-17 $24.36 $24.71 $24.35 $24.49 $24.49 77,077
2023-04-14 $24.70 $24.74 $24.29 $24.32 $24.32 61,088
2023-04-13 $23.66 $24.68 $23.62 $24.62 $24.62 22,761
2023-04-12 $23.89 $23.93 $23.39 $23.39 $23.39 50,518
2023-04-11 $23.51 $23.67 $23.48 $23.59 $23.59 12,209
2023-04-10 $23.67 $23.67 $23.30 $23.42 $23.42 22,083
2023-04-06 $23.30 $23.88 $23.25 $23.84 $23.84 19,255
2023-04-05 $23.17 $23.25 $23.02 $23.22 $23.22 13,471
2023-04-04 $23.45 $23.45 $22.95 $23.08 $23.08 9,682
2023-04-03 $23.22 $23.41 $23.14 $23.32 $23.32 18,276
2023-03-31 $22.96 $23.35 $22.96 $23.27 $23.27 19,181
2023-03-30 $23.35 $23.44 $22.85 $22.92 $22.92 28,021
2023-03-29 $22.92 $23.18 $22.92 $23.15 $23.15 13,705
2023-03-28 $22.95 $22.97 $22.71 $22.77 $22.77 17,741
2023-03-27 $22.98 $23.09 $22.90 $23.00 $23.00 36,422
2023-03-24 $22.54 $22.88 $22.40 $22.82 $22.82 7,538
2023-03-23 $22.81 $23.00 $22.38 $22.65 $22.65 12,157
2023-03-22 $23.29 $23.29 $22.51 $22.53 $22.53 21,153
2023-03-21 $23.28 $23.33 $23.16 $23.24 $23.24 14,139
2023-03-20 $23.15 $23.18 $22.94 $23.05 $23.05 12,266
2023-03-17 $23.33 $23.33 $22.89 $23.05 $23.05 18,337
2023-03-16 $23.23 $23.46 $22.97 $23.34 $23.34 52,638
2023-03-15 $23.05 $23.45 $23.05 $23.36 $23.36 35,243
2023-03-14 $23.48 $23.55 $23.23 $23.51 $23.51 25,902
2023-03-13 $22.23 $23.26 $22.23 $23.13 $23.13 24,123
2023-03-10 $23.05 $23.05 $22.09 $22.48 $22.48 29,915
2023-03-09 $23.53 $23.62 $22.88 $23.00 $23.00 22,426
2023-03-08 $23.62 $23.62 $23.29 $23.42 $23.42 20,563
2023-03-07 $23.84 $23.94 $23.59 $23.59 $23.59 28,722
2023-03-06 $24.45 $24.45 $23.74 $23.83 $23.83 29,970
2023-03-03 $24.09 $24.50 $24.05 $24.42 $24.42 34,013
2023-03-02 $23.60 $24.00 $23.60 $24.00 $24.00 22,976
2023-03-01 $24.11 $24.19 $23.79 $23.89 $23.89 12,546
2023-02-28 $23.95 $24.21 $23.90 $24.08 $24.08 14,825
2023-02-27 $24.02 $24.12 $23.88 $23.94 $23.94 36,390
2023-02-24 $24.29 $24.29 $23.74 $23.85 $23.85 36,345
2023-02-23 $25.12 $25.12 $24.37 $24.73 $24.73 23,909
2023-02-22 $24.80 $25.17 $24.80 $25.06 $25.06 9,209
2023-02-21 $25.47 $25.51 $24.74 $24.75 $24.75 18,181
2023-02-17 $25.29 $25.68 $24.95 $25.68 $25.68 18,030
2023-02-16 $25.69 $25.81 $25.43 $25.45 $25.45 14,632
2023-02-15 $25.77 $26.01 $25.63 $26.00 $26.00 32,700
2023-02-14 $25.81 $26.22 $25.55 $25.94 $25.94 17,653
2023-02-13 $25.78 $26.09 $25.53 $25.91 $25.91 84,739
2023-02-10 $25.83 $25.83 $25.50 $25.77 $25.77 23,621
2023-02-09 $26.69 $26.75 $25.94 $25.98 $25.98 18,450
2023-02-08 $27.05 $27.13 $26.43 $26.43 $26.43 10,873
2023-02-07 $27.00 $27.18 $26.65 $27.18 $27.18 15,126
2023-02-06 $27.11 $27.29 $26.95 $26.97 $26.97 36,788
2023-02-03 $27.57 $27.70 $27.17 $27.34 $27.34 12,393
2023-02-02 $27.50 $28.06 $27.39 $27.90 $27.90 69,475
2023-02-01 $26.92 $27.39 $26.53 $27.21 $27.21 21,262
2023-01-31 $26.51 $27.02 $26.51 $26.94 $26.94 97,927
2023-01-30 $26.95 $27.11 $26.50 $26.51 $26.51 123,911
2023-01-27 $26.79 $27.38 $26.79 $27.25 $27.25 20,953
2023-01-26 $27.41 $27.41 $26.65 $26.87 $26.87 17,304
2023-01-25 $26.90 $27.14 $26.46 $27.14 $27.14 14,177
2023-01-24 $26.70 $27.16 $26.70 $27.05 $27.05 29,931
2023-01-23 $26.48 $26.87 $26.25 $26.84 $26.84 56,406
2023-01-20 $26.11 $26.38 $26.04 $26.31 $26.31 18,585
2023-01-19 $26.24 $26.29 $25.80 $26.00 $26.00 51,461
2023-01-18 $26.85 $27.16 $26.26 $26.29 $26.29 21,176
2023-01-17 $26.47 $26.65 $26.33 $26.54 $26.54 53,345
2023-01-13 $26.37 $26.84 $26.30 $26.55 $26.55 42,014
2023-01-12 $26.05 $26.62 $25.57 $26.61 $26.61 63,043
2023-01-11 $25.94 $25.99 $25.63 $25.98 $25.98 27,310
2023-01-10 $25.28 $25.88 $25.24 $25.88 $25.88 19,397
2023-01-09 $26.01 $26.01 $25.37 $25.41 $25.41 23,418
2023-01-06 $25.60 $25.91 $25.10 $25.66 $25.66 30,822
2023-01-05 $25.67 $25.75 $25.45 $25.69 $25.69 21,126
2023-01-04 $25.31 $26.02 $25.31 $25.94 $25.94 96,508
2023-01-03 $25.55 $25.69 $24.96 $25.07 $25.07 16,199
2022-12-30 $24.77 $25.25 $24.66 $25.17 $25.17 87,516
2022-12-29 $24.50 $25.30 $24.47 $25.08 $25.08 54,861
2022-12-28 $24.47 $24.72 $24.20 $24.22 $24.22 57,006
2022-12-27 $25.34 $25.44 $24.47 $24.47 $24.47 172,234
2022-12-23 $25.81 $25.86 $25.26 $25.37 $25.37 32,576
2022-12-22 $25.77 $25.84 $25.25 $25.79 $25.79 29,912
2022-12-21 $25.66 $26.10 $25.46 $25.94 $25.94 34,566
2022-12-20 $25.31 $25.67 $25.24 $25.47 $25.47 30,071
2022-12-19 $26.44 $26.44 $25.48 $25.50 $25.50 40,168
2022-12-16 $26.41 $26.45 $25.98 $26.35 $26.35 33,190
2022-12-15 $27.22 $27.22 $26.57 $26.60 $26.60 33,638
2022-12-14 $27.58 $28.00 $27.38 $27.66 $27.66 43,050
2022-12-13 $27.71 $28.04 $27.21 $27.52 $27.52 44,802
2022-12-12 $26.70 $26.79 $26.40 $26.78 $26.78 28,015
2022-12-09 $27.14 $27.27 $26.81 $26.81 $26.81 17,923
2022-12-08 $27.06 $27.35 $26.88 $27.35 $27.35 32,862
2022-12-07 $26.79 $27.12 $26.73 $26.95 $26.95 27,396
2022-12-06 $27.49 $27.55 $26.70 $26.92 $26.92 60,781
2022-12-05 $28.36 $28.36 $27.67 $27.82 $27.82 28,120
2022-12-02 $27.59 $28.51 $27.59 $28.44 $28.44 104,037
2022-12-01 $28.09 $28.31 $27.93 $28.02 $28.02 51,400
2022-11-30 $27.35 $28.22 $27.22 $28.14 $28.14 63,381
2022-11-29 $27.13 $27.44 $27.01 $27.10 $27.10 34,949
2022-11-28 $27.22 $27.63 $27.01 $27.14 $27.14 33,822
2022-11-25 $27.26 $27.34 $27.15 $27.22 $27.22 13,268
2022-11-23 $27.26 $27.57 $27.19 $27.35 $27.35 29,245
2022-11-22 $27.44 $27.44 $26.95 $27.24 $27.24 36,991
2022-11-21 $27.51 $27.61 $27.22 $27.33 $27.33 29,539
2022-11-18 $28.15 $28.15 $27.59 $27.71 $27.71 32,023
2022-11-17 $27.72 $28.02 $27.61 $27.90 $27.90 83,334
2022-11-16 $28.73 $28.73 $28.20 $28.28 $28.28 22,124
2022-11-15 $29.13 $29.29 $28.51 $28.77 $28.77 33,422
2022-11-14 $28.88 $29.29 $28.76 $28.77 $28.77 39,738
2022-11-11 $28.15 $29.21 $28.11 $29.01 $29.01 57,420
2022-11-10 $27.36 $28.29 $27.36 $28.25 $28.25 50,686
2022-11-09 $26.71 $26.96 $26.37 $26.43 $26.43 22,889
2022-11-08 $26.89 $27.49 $26.72 $26.96 $26.96 33,386
2022-11-07 $26.91 $27.13 $26.51 $26.93 $26.93 69,906
2022-11-04 $27.21 $27.21 $26.56 $27.04 $27.04 88,494
2022-11-03 $26.19 $26.96 $25.86 $26.71 $26.71 68,956
2022-11-02 $27.36 $28.03 $26.88 $26.90 $26.90 97,395
2022-11-01 $27.56 $27.88 $27.30 $27.36 $27.36 18,941
2022-10-31 $27.45 $27.64 $27.16 $27.25 $27.25 25,484
2022-10-28 $26.98 $27.71 $26.90 $27.66 $27.66 18,627
2022-10-27 $27.30 $27.32 $26.85 $26.90 $26.90 17,277
2022-10-26 $26.73 $27.84 $26.73 $27.27 $27.27 26,666
2022-10-25 $26.02 $26.78 $26.02 $26.71 $26.71 44,276
2022-10-24 $26.00 $26.06 $25.35 $25.96 $25.96 36,273
2022-10-21 $25.27 $26.07 $25.19 $26.05 $26.05 47,328
2022-10-20 $25.57 $26.02 $25.18 $25.26 $25.26 69,262
2022-10-19 $26.61 $26.62 $25.50 $25.66 $25.66 27,904
2022-10-18 $27.39 $27.62 $26.70 $26.91 $26.91 56,083
2022-10-17 $26.44 $27.00 $26.44 $26.95 $26.95 40,983
2022-10-14 $26.95 $27.23 $26.10 $26.10 $26.10 45,085
2022-10-13 $25.54 $26.86 $25.47 $26.68 $26.68 72,160
2022-10-12 $25.99 $26.39 $25.77 $26.28 $26.28 78,741
2022-10-11 $25.86 $26.46 $25.38 $25.81 $25.81 38,315
2022-10-10 $26.23 $26.23 $25.75 $25.92 $25.92 258,463
2022-10-07 $27.12 $27.12 $26.25 $26.36 $26.36 29,282
2022-10-06 $27.43 $27.73 $27.31 $27.56 $27.56 19,897
2022-10-05 $27.45 $27.77 $27.02 $27.66 $27.66 24,063
2022-10-04 $27.21 $27.82 $27.21 $27.79 $27.79 20,489
2022-10-03 $26.65 $27.03 $26.40 $26.77 $26.77 77,227
2022-09-30 $26.27 $27.18 $26.27 $26.39 $26.39 36,897
2022-09-29 $26.97 $26.97 $26.07 $26.37 $26.37 35,360
2022-09-28 $26.50 $27.40 $26.50 $27.22 $27.22 53,003
2022-09-27 $26.09 $26.65 $26.09 $26.36 $26.36 59,246
2022-09-26 $26.23 $26.78 $25.72 $25.77 $25.77 75,295
2022-09-23 $26.31 $26.56 $25.88 $26.31 $26.31 42,520
2022-09-22 $27.34 $27.34 $26.71 $26.87 $26.87 131,358
2022-09-21 $28.31 $28.41 $27.42 $27.44 $27.44 19,995
2022-09-20 $28.20 $28.61 $28.05 $28.27 $28.27 23,871
2022-09-19 $28.81 $28.81 $28.00 $28.57 $28.57 66,735
2022-09-16 $29.73 $29.73 $28.88 $29.12 $29.12 43,064
2022-09-15 $29.68 $30.35 $29.51 $30.08 $30.08 35,192
2022-09-14 $29.40 $29.79 $29.20 $29.69 $29.69 26,039
2022-09-13 $30.14 $30.14 $29.20 $29.28 $29.28 43,262
2022-09-12 $31.04 $31.04 $30.57 $30.96 $30.96 63,993
2022-09-09 $30.76 $31.04 $30.54 $30.86 $30.86 24,340
2022-09-08 $29.35 $30.36 $29.34 $30.33 $30.33 29,702
2022-09-07 $28.45 $29.55 $28.43 $29.51 $29.51 65,851
2022-09-06 $29.34 $29.34 $28.43 $28.47 $28.47 38,148
2022-09-02 $30.15 $30.18 $29.11 $29.22 $29.22 32,981
2022-09-01 $29.33 $29.99 $28.92 $29.99 $29.99 19,343
2022-08-31 $29.88 $30.11 $29.51 $29.68 $29.68 27,354
2022-08-30 $30.16 $30.29 $29.38 $29.62 $29.62 28,608
2022-08-29 $30.02 $30.35 $29.83 $29.92 $29.92 44,567
2022-08-26 $31.76 $31.76 $30.20 $30.24 $30.24 63,551
2022-08-25 $31.78 $31.79 $31.36 $31.72 $31.72 199,574
2022-08-24 $30.95 $31.69 $30.75 $31.54 $31.54 14,735
2022-08-23 $30.59 $31.05 $30.32 $30.95 $30.95 69,735
2022-08-22 $30.71 $31.21 $30.43 $30.57 $30.57 31,154
2022-08-19 $31.30 $31.48 $30.98 $31.06 $31.06 24,836
2022-08-18 $32.42 $32.42 $31.49 $31.77 $31.77 33,241
2022-08-17 $33.14 $33.17 $32.19 $32.39 $32.39 20,479
2022-08-16 $34.51 $34.51 $33.38 $33.64 $33.64 77,398
2022-08-15 $34.11 $34.62 $33.92 $34.57 $34.57 62,839
2022-08-12 $33.43 $34.35 $33.43 $34.24 $34.24 40,337
2022-08-11 $34.10 $34.53 $33.11 $33.19 $33.19 29,660
2022-08-10 $33.10 $34.20 $32.71 $34.18 $34.18 76,737
2022-08-09 $33.48 $33.48 $32.24 $32.65 $32.65 129,845
2022-08-08 $34.11 $34.66 $33.74 $34.05 $34.05 88,058
2022-08-05 $33.23 $34.01 $32.88 $34.01 $34.01 26,948
2022-08-04 $33.08 $33.66 $32.72 $33.61 $33.61 47,813
2022-08-03 $32.27 $33.58 $32.27 $33.07 $33.07 66,201
2022-08-02 $31.00 $31.99 $31.00 $31.62 $31.62 63,139
2022-08-01 $31.46 $31.91 $31.06 $31.13 $31.13 79,422
2022-07-29 $32.11 $32.11 $31.35 $31.66 $31.66 27,365
2022-07-28 $32.51 $32.51 $31.30 $32.25 $32.25 215,793
2022-07-27 $32.07 $32.62 $31.64 $32.50 $32.50 145,358
2022-07-26 $31.81 $32.37 $31.47 $31.86 $31.86 17,879
2022-07-25 $31.87 $32.04 $31.52 $31.97 $31.97 84,310
2022-07-22 $33.18 $33.20 $31.88 $31.90 $31.90 20,399
2022-07-21 $33.04 $33.31 $32.90 $33.11 $33.11 27,092
2022-07-20 $32.53 $33.59 $32.53 $33.04 $33.04 26,911
2022-07-19 $31.49 $32.57 $31.29 $32.50 $32.50 44,738
2022-07-18 $32.24 $32.57 $31.01 $31.15 $31.15 155,648
2022-07-15 $31.78 $31.80 $30.78 $31.79 $31.79 31,555
2022-07-14 $31.94 $32.01 $31.07 $31.37 $31.37 33,958
2022-07-13 $31.36 $32.63 $31.30 $32.41 $32.41 22,085
2022-07-12 $31.32 $31.98 $30.64 $31.83 $31.83 23,933
2022-07-11 $32.48 $32.50 $31.40 $31.49 $31.49 79,839
2022-07-08 $32.25 $32.90 $32.18 $32.70 $32.70 22,991
2022-07-07 $31.38 $32.70 $31.38 $32.61 $32.61 28,266
2022-07-06 $31.45 $31.94 $30.97 $31.28 $31.28 54,102
2022-07-05 $29.29 $31.45 $29.29 $31.45 $31.45 63,419
2022-07-01 $28.84 $29.66 $28.77 $29.66 $29.66 30,307
2022-06-30 $28.71 $29.20 $28.17 $28.90 $28.90 116,221
2022-06-29 $29.06 $29.21 $28.64 $29.09 $29.09 73,814
2022-06-28 $29.96 $30.11 $28.92 $28.98 $28.98 69,925
2022-06-27 $30.16 $30.37 $29.64 $30.04 $30.04 44,942
2022-06-24 $29.95 $30.13 $29.23 $30.11 $30.11 37,365
2022-06-23 $27.92 $29.43 $27.92 $29.42 $29.42 38,049
2022-06-22 $26.88 $28.18 $26.76 $27.85 $27.85 28,431
2022-06-21 $26.67 $27.47 $26.67 $27.06 $27.06 50,199
2022-06-17 $25.40 $26.48 $25.40 $26.17 $26.17 39,041
2022-06-16 $25.36 $25.38 $24.85 $25.35 $25.35 29,401
2022-06-15 $25.31 $25.87 $25.15 $25.73 $25.73 47,244
2022-06-14 $25.24 $25.24 $24.77 $25.09 $25.09 53,952
2022-06-13 $25.91 $25.91 $24.98 $25.10 $25.10 60,692
2022-06-10 $27.13 $27.14 $26.38 $26.49 $26.49 51,650
2022-06-09 $28.66 $28.66 $27.74 $27.75 $27.75 23,426
2022-06-08 $28.84 $29.33 $28.81 $28.94 $28.80 19,147
2022-06-07 $27.79 $28.86 $27.75 $28.84 $28.70 60,215
2022-06-06 $28.67 $28.79 $27.78 $27.94 $27.80 62,401
2022-06-03 $28.23 $28.49 $28.05 $28.33 $28.19 21,981
2022-06-02 $28.18 $28.40 $27.72 $28.40 $28.26 29,631
2022-06-01 $28.81 $28.87 $27.90 $28.11 $27.97 31,903
2022-05-31 $29.14 $29.14 $28.41 $28.67 $28.53 32,991
2022-05-27 $28.76 $29.33 $28.48 $29.32 $29.18 34,598
2022-05-26 $28.70 $29.13 $28.65 $28.97 $28.83 45,495
2022-05-25 $28.45 $28.74 $28.27 $28.65 $28.51 21,701
2022-05-24 $28.98 $28.98 $28.33 $28.46 $28.32 33,308
2022-05-23 $29.27 $29.47 $29.11 $29.24 $29.10 21,896
2022-05-20 $29.17 $29.27 $28.26 $29.02 $28.88 103,975
2022-05-19 $28.35 $29.23 $28.35 $28.88 $28.74 31,445
2022-05-18 $28.76 $28.91 $28.17 $28.30 $28.16 28,461
2022-05-17 $28.67 $29.13 $28.53 $29.13 $28.99 39,017
2022-05-16 $28.51 $28.91 $28.28 $28.29 $28.15 31,932
2022-05-13 $27.75 $28.83 $27.75 $28.62 $28.48 53,259
2022-05-12 $26.46 $27.63 $26.46 $27.40 $27.27 66,648
2022-05-11 $27.73 $27.92 $26.61 $26.66 $26.53 70,758
2022-05-10 $27.95 $28.75 $27.75 $28.40 $28.26 46,083
2022-05-09 $28.78 $28.78 $27.49 $27.58 $27.45 96,665
2022-05-06 $29.60 $29.60 $28.66 $29.03 $28.89 86,095
2022-05-05 $30.95 $30.95 $29.39 $29.70 $29.56 103,342
2022-05-04 $30.72 $31.26 $29.76 $31.19 $31.04 30,005
2022-05-03 $30.59 $30.85 $30.38 $30.61 $30.46 31,178
2022-05-02 $29.62 $30.54 $29.60 $30.48 $30.33 60,826
2022-04-29 $30.76 $31.03 $29.66 $29.75 $29.61 33,763
2022-04-28 $30.38 $30.61 $29.45 $30.36 $30.21 305,025
2022-04-27 $30.49 $30.76 $30.25 $30.29 $30.14 41,802
2022-04-26 $31.76 $31.76 $30.36 $30.46 $30.31 138,570
2022-04-25 $31.32 $31.86 $31.00 $31.84 $31.68 92,589
2022-04-22 $31.71 $32.01 $31.33 $31.35 $31.20 15,231
2022-04-21 $32.99 $33.07 $31.79 $31.84 $31.68 32,465
2022-04-20 $32.80 $33.08 $32.38 $32.74 $32.58 46,173
2022-04-19 $32.59 $33.12 $32.46 $32.81 $32.65 25,290
2022-04-18 $33.92 $33.92 $32.62 $32.74 $32.58 28,099
2022-04-14 $34.52 $34.52 $33.75 $33.75 $33.59 21,008
2022-04-13 $33.60 $34.52 $33.60 $34.50 $34.33 30,125
2022-04-12 $34.03 $34.25 $33.31 $33.57 $33.41 32,471
2022-04-11 $34.31 $34.38 $33.76 $33.76 $33.60 42,554
2022-04-08 $34.85 $35.15 $34.50 $34.74 $34.57 67,775
2022-04-07 $34.72 $35.01 $34.46 $34.84 $34.67 54,836
2022-04-06 $34.35 $34.84 $34.09 $34.65 $34.48 63,376
2022-04-05 $35.77 $36.09 $34.81 $34.90 $34.73 40,790
2022-04-04 $35.38 $35.94 $35.35 $35.91 $35.74 35,353
2022-04-01 $34.55 $35.21 $34.55 $35.17 $35.00 21,027
2022-03-31 $34.85 $35.01 $34.45 $34.45 $34.28 17,598
2022-03-30 $35.47 $35.83 $34.82 $34.87 $34.70 37,719
2022-03-29 $34.93 $35.50 $34.78 $35.37 $35.20 73,311
2022-03-28 $33.90 $34.39 $33.68 $34.23 $34.06 32,278
2022-03-25 $34.87 $34.87 $34.08 $34.22 $34.05 60,500
2022-03-24 $34.26 $34.86 $34.00 $34.85 $34.68 17,376
2022-03-23 $34.89 $35.09 $34.28 $34.29 $34.12 37,601
2022-03-22 $34.41 $35.22 $34.41 $35.11 $34.94 31,415
2022-03-21 $35.21 $35.21 $34.28 $34.42 $34.25 30,519
2022-03-18 $34.12 $35.38 $34.12 $35.22 $35.05 23,219
2022-03-17 $33.16 $34.44 $33.16 $34.39 $34.22 42,980
2022-03-16 $32.26 $33.48 $32.26 $33.48 $33.32 40,181
2022-03-15 $31.49 $31.87 $31.28 $31.81 $31.65 55,509
2022-03-14 $32.00 $32.47 $31.22 $31.36 $31.21 71,077
2022-03-11 $33.03 $33.32 $31.95 $31.99 $31.83 107,482
2022-03-10 $32.54 $32.93 $32.28 $32.85 $32.69 38,530
2022-03-09 $32.40 $33.21 $32.28 $33.15 $32.99 118,347
2022-03-08 $31.59 $32.53 $31.03 $31.72 $31.57 64,950
2022-03-07 $32.08 $32.37 $31.50 $31.63 $31.48 48,400
2022-03-04 $32.69 $33.05 $31.99 $32.23 $32.07 45,326
2022-03-03 $34.32 $34.42 $32.97 $33.17 $33.01 77,665
2022-03-02 $34.20 $34.50 $33.72 $34.28 $34.12 107,945
2022-03-01 $34.54 $35.02 $34.01 $34.24 $34.07 46,266
2022-02-28 $34.12 $35.17 $34.12 $34.78 $34.61 47,968
2022-02-25 $34.19 $34.72 $33.62 $34.72 $34.55 44,678
2022-02-24 $31.94 $33.98 $31.75 $33.93 $33.76 109,305
2022-02-23 $33.70 $33.85 $32.73 $32.79 $32.63 45,527
2022-02-22 $33.42 $33.96 $33.25 $33.45 $33.29 86,673
2022-02-18 $34.22 $34.55 $33.63 $33.95 $33.78 47,223
2022-02-17 $35.25 $35.27 $34.26 $34.34 $34.17 43,494
2022-02-16 $35.53 $35.86 $35.20 $35.60 $35.43 49,885
2022-02-15 $34.78 $36.00 $34.78 $35.90 $35.73 85,777
2022-02-14 $34.69 $34.95 $34.27 $34.41 $34.24 37,829
2022-02-11 $35.51 $36.28 $34.78 $35.01 $34.84 45,229
2022-02-10 $35.98 $36.88 $35.24 $35.57 $35.40 74,457
2022-02-09 $35.68 $36.58 $35.68 $36.55 $36.37 51,066
2022-02-08 $35.65 $35.73 $34.95 $35.43 $35.26 49,267
2022-02-07 $35.56 $36.32 $35.53 $35.94 $35.76 44,242
2022-02-04 $35.02 $35.71 $34.79 $35.46 $35.29 55,676
2022-02-03 $35.42 $36.00 $35.30 $35.39 $35.22 169,744
2022-02-02 $37.01 $37.01 $35.75 $36.13 $35.95 113,920
2022-02-01 $36.57 $37.00 $36.00 $36.94 $36.76 119,804
2022-01-31 $34.90 $36.34 $34.82 $36.31 $36.13 155,371
2022-01-28 $33.53 $34.69 $33.09 $34.66 $34.49 160,898
2022-01-27 $34.68 $35.01 $33.51 $33.52 $33.36 102,271
2022-01-26 $35.64 $36.19 $34.28 $34.47 $34.30 183,433
2022-01-25 $34.71 $35.34 $34.29 $34.80 $34.63 142,905
2022-01-24 $34.25 $35.23 $33.00 $35.16 $34.99 190,575
2022-01-21 $35.06 $35.67 $34.74 $34.79 $34.62 149,146
2022-01-20 $35.85 $36.71 $35.30 $35.32 $35.15 77,197
2022-01-19 $36.30 $36.66 $35.57 $35.66 $35.49 216,972
2022-01-18 $37.29 $37.62 $36.11 $36.14 $35.96 247,168
2022-01-14 $37.38 $38.04 $37.02 $38.00 $37.81 78,952
2022-01-13 $39.06 $39.12 $37.61 $37.76 $37.58 88,233
2022-01-12 $40.14 $40.34 $39.23 $39.26 $39.07 153,197
2022-01-11 $39.65 $40.21 $39.47 $39.94 $39.74 62,934
2022-01-10 $38.96 $39.72 $38.56 $39.71 $39.52 153,028
2022-01-07 $39.69 $40.56 $39.55 $39.67 $39.48 45,586
2022-01-06 $40.09 $40.23 $38.95 $39.74 $39.55 133,035
2022-01-05 $41.98 $42.14 $39.99 $40.02 $39.82 145,049
2022-01-04 $42.56 $43.39 $41.66 $42.10 $41.89 171,663
2022-01-03 $43.51 $43.93 $42.93 $43.88 $43.67 88,660
2021-12-31 $44.13 $44.81 $43.78 $43.81 $43.60 71,644
2021-12-30 $44.00 $44.96 $44.00 $44.41 $44.19 160,982
2021-12-29 $43.78 $44.07 $43.50 $43.97 $43.76 113,591
2021-12-28 $44.57 $45.22 $43.92 $43.99 $43.78 129,578
2021-12-27 $45.53 $45.53 $44.40 $44.57 $44.35 134,924
2021-12-23 $45.50 $45.70 $44.85 $45.54 $45.32 77,508
2021-12-22 $45.38 $45.63 $44.83 $45.42 $45.19 64,489
2021-12-21 $45.57 $45.67 $44.90 $45.56 $45.34 107,615
2021-12-20 $46.21 $46.31 $45.35 $45.69 $45.47 140,272
2021-12-17 $44.48 $46.17 $44.00 $46.09 $45.87 103,597
2021-12-16 $45.80 $46.13 $44.52 $44.77 $44.55 111,064
2021-12-15 $44.12 $45.59 $43.83 $45.54 $45.32 118,619
2021-12-14 $43.96 $44.42 $43.40 $44.10 $43.89 206,995
2021-12-13 $44.11 $44.78 $43.79 $44.42 $44.20 74,488
2021-12-10 $44.85 $45.09 $44.33 $44.40 $43.93 96,763
2021-12-09 $46.45 $46.45 $45.05 $45.07 $44.59 62,128
2021-12-08 $45.86 $46.41 $45.04 $46.23 $45.74 66,342
2021-12-07 $43.72 $45.83 $43.72 $45.63 $45.15 137,812
2021-12-06 $43.92 $44.10 $42.45 $43.23 $42.77 108,405
2021-12-03 $46.58 $46.58 $44.10 $44.42 $43.95 113,156
2021-12-02 $45.91 $46.39 $45.41 $46.04 $45.55 68,808
2021-12-01 $47.61 $47.62 $45.67 $45.78 $45.30 126,902
2021-11-30 $47.09 $47.81 $46.47 $47.44 $46.94 86,212
2021-11-29 $47.94 $48.24 $47.27 $47.41 $46.91 55,305
2021-11-26 $47.25 $48.21 $47.03 $47.43 $46.93 53,522
2021-11-24 $46.11 $46.64 $45.61 $46.54 $46.05 52,769
2021-11-23 $46.83 $46.87 $45.57 $46.42 $45.93 59,335
2021-11-22 $47.84 $47.84 $46.97 $47.04 $46.54 86,806
2021-11-19 $47.75 $48.08 $47.54 $47.70 $47.20 36,207
2021-11-18 $48.24 $48.35 $47.53 $47.66 $47.16 47,357
2021-11-17 $48.22 $48.25 $47.69 $47.90 $47.39 41,032
2021-11-16 $47.79 $48.18 $47.43 $48.12 $47.61 80,362
2021-11-15 $48.31 $48.31 $47.75 $47.75 $47.24 76,255
2021-11-12 $48.25 $48.25 $47.60 $48.07 $47.56 36,263
2021-11-11 $48.01 $48.16 $47.75 $47.89 $47.38 46,280
2021-11-10 $48.70 $49.25 $47.84 $47.96 $47.45 47,583
2021-11-09 $49.58 $49.58 $48.61 $48.69 $48.17 57,048
2021-11-08 $49.50 $49.90 $49.41 $49.51 $48.99 54,705
2021-11-05 $49.49 $49.66 $48.46 $49.08 $48.56 109,744
2021-11-04 $50.94 $50.94 $50.13 $50.43 $49.90 74,829
2021-11-03 $50.92 $51.35 $50.46 $51.35 $50.81 47,530
2021-11-02 $50.60 $50.86 $49.99 $50.85 $50.31 44,590
2021-11-01 $49.92 $50.50 $49.48 $50.50 $49.97 63,900
2021-10-29 $50.09 $50.09 $49.56 $49.69 $49.16 107,141
2021-10-28 $49.14 $50.27 $48.88 $50.19 $49.66 45,618
2021-10-27 $49.92 $49.92 $49.05 $49.05 $48.53 60,687
2021-10-26 $50.15 $50.35 $49.75 $49.85 $49.32 46,878
2021-10-25 $49.46 $50.08 $49.20 $49.99 $49.46 64,472
2021-10-22 $49.66 $49.92 $48.83 $49.42 $48.90 88,324
2021-10-21 $49.41 $49.96 $49.41 $49.73 $49.20 47,291
2021-10-20 $49.58 $49.73 $49.20 $49.30 $48.78 48,112
2021-10-19 $48.67 $49.45 $48.67 $49.25 $48.73 40,506
2021-10-18 $48.39 $48.55 $48.27 $48.46 $47.95 50,074
2021-10-15 $49.34 $49.34 $48.59 $48.62 $48.11 49,136
2021-10-14 $48.56 $49.30 $48.55 $49.06 $48.54 77,953
2021-10-13 $47.79 $48.27 $47.79 $48.07 $47.56 39,300
2021-10-12 $47.63 $48.17 $47.63 $47.88 $47.37 40,328
2021-10-11 $47.29 $47.80 $46.93 $47.29 $46.79 69,571
2021-10-08 $48.07 $48.07 $46.95 $47.23 $46.73 72,823
2021-10-07 $47.69 $48.57 $47.33 $48.07 $47.56 51,897
2021-10-06 $47.86 $47.99 $47.32 $47.49 $46.99 39,601
2021-10-05 $48.36 $48.97 $48.25 $48.35 $47.84 71,399
2021-10-04 $49.16 $49.16 $47.92 $48.05 $47.54 85,210
2021-10-01 $50.12 $50.14 $48.48 $49.68 $49.15 86,778
2021-09-30 $50.96 $51.23 $50.65 $50.71 $50.17 45,461
2021-09-29 $51.45 $51.48 $50.32 $50.37 $49.84 37,643
2021-09-28 $52.25 $52.25 $50.87 $51.02 $50.48 62,138
2021-09-27 $53.30 $53.45 $52.51 $52.89 $52.33 57,466
2021-09-24 $54.81 $54.81 $53.47 $53.50 $52.93 60,480
2021-09-23 $54.69 $55.31 $54.58 $55.21 $54.63 49,099
2021-09-22 $54.77 $54.87 $54.26 $54.50 $53.92 51,567
2021-09-21 $54.06 $54.94 $54.06 $54.53 $53.95 42,643
2021-09-20 $54.24 $54.27 $53.04 $53.54 $52.97 76,122
2021-09-17 $54.43 $55.20 $53.71 $55.20 $54.62 43,709
2021-09-16 $54.16 $54.46 $53.48 $54.35 $53.77 75,845
2021-09-15 $53.97 $54.28 $53.52 $54.13 $53.56 63,734
2021-09-14 $53.76 $54.58 $53.39 $53.50 $52.93 38,353
2021-09-13 $55.05 $55.05 $53.36 $53.72 $53.15 67,079
2021-09-10 $55.13 $55.18 $54.73 $54.79 $54.21 33,928
2021-09-09 $54.19 $55.43 $54.19 $54.47 $53.89 81,939
2021-09-08 $54.83 $54.84 $53.73 $54.09 $53.52 36,880
2021-09-07 $55.19 $55.55 $54.71 $54.91 $54.33 48,308
2021-09-03 $55.31 $55.38 $54.76 $55.14 $54.56 46,842
2021-09-02 $55.10 $55.47 $54.75 $55.47 $54.88 84,891
2021-09-01 $54.18 $54.86 $54.06 $54.69 $54.11 67,319
2021-08-31 $53.69 $54.13 $53.44 $53.87 $53.30 41,368
2021-08-30 $54.01 $54.01 $53.30 $53.43 $52.86 41,484
2021-08-27 $53.46 $54.30 $53.09 $53.68 $53.11 35,984
2021-08-26 $53.68 $54.18 $53.16 $53.29 $52.73 38,226
2021-08-25 $53.52 $53.98 $53.30 $53.77 $53.20 45,953
2021-08-24 $53.64 $53.64 $52.82 $53.56 $52.99 54,186
2021-08-23 $52.36 $53.62 $52.32 $53.56 $52.99 70,807
2021-08-20 $50.68 $51.71 $50.36 $51.45 $50.91 43,328
2021-08-19 $51.56 $51.84 $50.81 $50.81 $50.27 65,265
2021-08-18 $52.55 $52.75 $51.86 $52.07 $51.52 39,164
2021-08-17 $50.99 $52.34 $50.71 $52.34 $51.79 41,862
2021-08-16 $52.45 $52.45 $50.68 $51.57 $51.02 49,453
2021-08-13 $53.47 $53.50 $52.60 $52.71 $52.15 46,219
2021-08-12 $52.64 $53.30 $52.42 $53.12 $52.56 47,346
2021-08-11 $53.57 $53.57 $51.71 $52.27 $51.72 70,477
2021-08-10 $55.05 $55.25 $53.31 $53.44 $52.87 56,843
2021-08-09 $54.09 $55.13 $53.91 $54.94 $54.36 60,774
2021-08-06 $54.45 $54.45 $53.00 $53.73 $53.16 54,949
2021-08-05 $52.79 $54.37 $52.32 $54.37 $53.79 68,025
2021-08-04 $51.13 $52.70 $51.13 $52.50 $51.94 43,730
2021-08-03 $50.56 $51.11 $49.98 $51.08 $50.54 32,034
2021-08-02 $50.47 $50.67 $50.07 $50.26 $49.73 120,831
2021-07-30 $49.86 $50.43 $49.86 $50.11 $49.58 42,598
2021-07-29 $50.42 $50.52 $49.80 $50.03 $49.50 107,527
2021-07-28 $48.56 $50.25 $48.50 $50.01 $49.48 184,122
2021-07-27 $48.92 $48.92 $47.38 $48.41 $47.90 93,591
2021-07-26 $49.70 $50.00 $48.55 $48.85 $48.34 81,953
2021-07-23 $50.06 $50.09 $49.29 $49.80 $49.28 50,123
2021-07-22 $50.05 $50.42 $49.70 $49.97 $49.44 46,110
2021-07-21 $49.31 $50.15 $48.83 $50.00 $49.47 44,743
2021-07-20 $48.88 $49.51 $48.55 $49.44 $48.92 91,250
2021-07-19 $47.50 $48.98 $47.50 $48.75 $48.23 95,482
2021-07-16 $48.35 $48.58 $47.90 $48.16 $47.65 54,572
2021-07-15 $48.18 $48.38 $47.55 $48.20 $47.69 61,343
2021-07-14 $49.00 $49.08 $48.03 $48.15 $47.64 53,065
2021-07-13 $49.65 $49.70 $48.77 $48.79 $48.27 223,266
2021-07-12 $50.69 $50.90 $49.84 $49.86 $49.33 54,681
2021-07-09 $50.37 $50.70 $49.59 $50.56 $50.02 33,177
2021-07-08 $48.87 $50.11 $48.41 $49.92 $49.39 58,927
2021-07-07 $50.81 $50.81 $49.48 $49.66 $49.13 29,700
2021-07-06 $51.67 $51.67 $50.43 $50.54 $50.01 69,033
2021-07-02 $52.58 $52.58 $51.61 $52.01 $51.46 104,598
2021-07-01 $52.10 $52.63 $51.41 $52.55 $51.99 311,347
2021-06-30 $51.45 $53.00 $51.21 $52.03 $51.48 41,275
2021-06-29 $51.39 $51.82 $50.92 $51.65 $51.10 129,560
2021-06-28 $52.00 $52.40 $51.25 $51.41 $50.87 159,528
2021-06-25 $50.16 $50.49 $49.90 $50.43 $49.90 25,296
2021-06-24 $49.48 $50.15 $49.48 $50.09 $49.56 56,739
2021-06-23 $48.88 $49.43 $48.82 $49.04 $48.52 22,650
2021-06-22 $48.85 $49.08 $48.40 $49.08 $48.56 27,836
2021-06-21 $47.92 $48.76 $47.76 $48.70 $48.18 21,788
2021-06-18 $47.86 $48.05 $47.49 $47.88 $47.37 32,849
2021-06-17 $47.74 $48.61 $47.67 $48.36 $47.85 33,038
2021-06-16 $48.39 $48.74 $46.88 $47.74 $47.23 65,285
2021-06-15 $49.65 $49.65 $48.27 $48.56 $48.05 27,556
2021-06-14 $50.00 $50.28 $49.37 $49.58 $49.06 43,569
2021-06-11 $49.70 $49.86 $49.42 $49.79 $49.26 40,008
2021-06-10 $49.04 $49.69 $48.66 $49.62 $49.09 50,581
2021-06-09 $48.18 $49.35 $48.18 $49.04 $48.47 61,317
2021-06-08 $48.42 $48.60 $47.14 $47.91 $47.35 36,536
2021-06-07 $47.05 $48.53 $46.97 $48.07 $47.51 66,373
2021-06-04 $46.52 $47.10 $46.41 $46.88 $46.34 26,015
2021-06-03 $46.18 $46.55 $45.75 $46.15 $45.61 32,736
2021-06-02 $46.65 $46.92 $46.26 $46.68 $46.14 45,137
2021-06-01 $47.30 $47.30 $46.34 $46.54 $46.00 54,883
2021-05-28 $46.50 $47.55 $46.50 $46.83 $46.29 46,710
2021-05-27 $46.54 $46.54 $45.99 $46.39 $45.85 23,632
2021-05-26 $46.05 $46.50 $45.90 $46.49 $45.95 24,514
2021-05-25 $46.09 $46.23 $45.75 $45.85 $45.32 27,569
2021-05-24 $46.29 $46.54 $45.85 $45.90 $45.37 28,029
2021-05-21 $46.76 $46.77 $45.93 $45.97 $45.44 35,405
2021-05-20 $45.46 $46.66 $45.46 $46.42 $45.88 36,723
2021-05-19 $44.91 $45.39 $44.67 $45.19 $44.66 33,787
2021-05-18 $45.54 $46.67 $45.50 $45.80 $45.27 33,884
2021-05-17 $45.00 $45.57 $44.95 $45.57 $45.04 35,651
2021-05-14 $43.87 $45.25 $43.78 $45.12 $44.59 32,083
2021-05-13 $44.17 $44.52 $42.84 $43.63 $43.12 74,234
2021-05-12 $44.37 $44.73 $43.76 $43.79 $43.28 59,019
2021-05-11 $42.96 $45.23 $42.50 $44.73 $44.21 91,182
2021-05-10 $45.55 $45.75 $44.29 $44.32 $43.80 75,169
2021-05-07 $44.91 $46.18 $44.85 $45.54 $45.01 76,550
2021-05-06 $44.03 $44.49 $43.47 $44.38 $43.86 98,626
2021-05-05 $45.55 $45.99 $44.55 $44.78 $44.26 34,813
2021-05-04 $47.35 $47.35 $45.26 $45.50 $44.97 98,620
2021-05-03 $48.13 $48.31 $47.49 $47.61 $47.06 110,409
2021-04-30 $47.91 $48.74 $47.72 $47.95 $47.39 41,451
2021-04-29 $48.84 $49.00 $47.61 $47.97 $47.41 49,716
2021-04-28 $48.12 $48.87 $47.78 $48.61 $48.05 85,809
2021-04-27 $48.57 $48.77 $48.04 $48.40 $47.83 47,074
2021-04-26 $47.09 $48.66 $47.05 $48.51 $47.95 54,302
2021-04-23 $47.03 $47.35 $46.61 $47.09 $46.54 46,461
2021-04-22 $46.68 $47.85 $46.43 $46.90 $46.35 56,218
2021-04-21 $45.33 $46.71 $45.04 $46.67 $46.13 55,729
2021-04-20 $45.11 $45.82 $44.57 $45.43 $44.90 39,787
2021-04-19 $45.59 $46.24 $44.97 $45.32 $44.79 52,396
2021-04-16 $46.33 $46.43 $45.68 $46.01 $45.48 52,745
2021-04-15 $46.22 $46.76 $46.07 $46.37 $45.83 81,558
2021-04-14 $45.14 $46.52 $45.14 $45.90 $45.37 78,699
2021-04-13 $43.90 $45.02 $43.90 $44.93 $44.41 48,289
2021-04-12 $44.37 $44.43 $43.45 $43.82 $43.31 46,553
2021-04-09 $44.83 $44.83 $44.27 $44.55 $44.03 29,704
2021-04-08 $44.46 $45.18 $44.46 $44.77 $44.25 73,062
2021-04-07 $45.53 $45.57 $44.33 $44.42 $43.90 46,818
2021-04-06 $46.43 $46.75 $45.83 $45.91 $45.38 122,001
2021-04-05 $46.26 $46.66 $46.06 $46.41 $45.87 75,433
2021-04-01 $46.17 $47.07 $45.92 $46.12 $45.58 73,216
2021-03-31 $44.00 $46.00 $44.00 $45.71 $45.18 66,385
2021-03-30 $43.12 $44.13 $42.70 $43.79 $43.28 67,311
2021-03-29 $44.09 $44.15 $43.21 $43.43 $42.93 77,402
2021-03-26 $44.63 $44.73 $43.25 $44.25 $43.74 60,380
2021-03-25 $43.65 $44.60 $42.82 $44.47 $43.95 87,073
2021-03-24 $46.01 $46.24 $43.86 $43.96 $43.45 77,195
2021-03-23 $48.17 $48.17 $46.05 $46.18 $45.64 65,133
2021-03-22 $47.50 $48.50 $47.50 $48.06 $47.50 47,407
2021-03-19 $46.23 $47.22 $46.14 $47.19 $46.64 137,256
2021-03-18 $47.80 $47.80 $46.01 $46.08 $45.54 73,146
2021-03-17 $46.97 $48.44 $46.42 $47.95 $47.39 53,125
2021-03-16 $48.04 $48.46 $46.85 $47.63 $47.08 72,188
2021-03-15 $47.68 $47.98 $47.20 $47.90 $47.34 51,819
2021-03-12 $47.17 $47.34 $46.16 $47.29 $46.74 91,498
2021-03-11 $46.76 $47.75 $46.25 $47.63 $47.08 127,796
2021-03-10 $45.82 $46.64 $45.41 $45.61 $45.08 82,786
2021-03-09 $43.82 $45.61 $43.60 $45.20 $44.67 55,596
2021-03-08 $43.69 $44.29 $42.34 $42.64 $42.14 185,041
2021-03-05 $43.59 $43.74 $40.84 $43.69 $43.18 185,480
2021-03-04 $44.31 $44.84 $42.46 $43.25 $42.75 170,876
2021-03-03 $46.24 $46.52 $44.36 $44.50 $43.98 142,657
2021-03-02 $48.00 $48.00 $46.95 $46.97 $46.42 73,868
2021-03-01 $47.91 $48.70 $47.86 $48.53 $47.97 62,046
2021-02-26 $47.27 $47.85 $45.99 $47.01 $46.46 79,732
2021-02-25 $48.40 $49.10 $46.54 $46.98 $46.43 142,280
2021-02-24 $47.91 $48.73 $47.47 $48.35 $47.79 71,308
2021-02-23 $48.36 $48.58 $45.77 $48.16 $47.60 153,985
2021-02-22 $51.24 $51.24 $49.39 $49.54 $48.96 109,776
2021-02-19 $51.14 $52.32 $50.97 $51.63 $51.03 51,460
2021-02-18 $51.10 $51.12 $50.00 $50.57 $49.98 130,700
2021-02-17 $51.68 $52.04 $50.50 $52.02 $51.42 166,855
2021-02-16 $53.10 $53.24 $51.63 $51.75 $51.15 136,824
2021-02-12 $52.95 $53.21 $52.22 $53.02 $52.40 73,670
2021-02-11 $53.68 $53.76 $52.49 $52.88 $52.27 190,664
2021-02-10 $54.95 $55.03 $52.61 $53.33 $52.71 125,866
2021-02-09 $54.82 $54.84 $54.17 $54.30 $53.67 118,664
2021-02-08 $53.74 $54.83 $53.55 $54.83 $54.19 141,983
2021-02-05 $52.59 $53.36 $52.29 $53.30 $52.68 76,572
2021-02-04 $52.46 $52.82 $51.85 $52.58 $51.97 103,667
2021-02-03 $52.79 $52.96 $51.87 $51.91 $51.31 69,340
2021-02-02 $52.69 $52.95 $51.86 $52.85 $52.24 71,768
2021-02-01 $51.80 $51.86 $50.85 $51.81 $51.21 89,139
2021-01-29 $50.50 $51.30 $49.50 $50.35 $49.76 66,604
2021-01-28 $50.47 $51.01 $49.87 $50.33 $49.75 53,798
2021-01-27 $50.14 $51.94 $49.03 $49.97 $49.39 120,696
2021-01-26 $52.21 $52.57 $50.94 $51.01 $50.42 116,952
2021-01-25 $52.00 $52.36 $50.95 $52.17 $51.56 107,174
2021-01-22 $50.72 $51.58 $50.50 $51.47 $50.87 50,802
2021-01-21 $52.13 $52.38 $50.82 $50.82 $50.23 81,970
2021-01-20 $52.68 $52.89 $52.09 $52.20 $51.59 74,189
2021-01-19 $51.87 $52.58 $51.51 $52.53 $51.92 100,421
2021-01-15 $51.78 $52.68 $50.92 $51.32 $50.72 95,523
2021-01-14 $50.30 $51.82 $50.30 $51.74 $51.14 96,904
2021-01-13 $49.50 $50.29 $49.43 $49.67 $49.09 95,777
2021-01-12 $49.10 $50.06 $49.10 $49.54 $48.96 106,267
2021-01-11 $49.04 $49.32 $48.09 $49.03 $48.46 79,292
2021-01-08 $49.27 $50.40 $48.50 $49.34 $48.77 76,327
2021-01-07 $48.08 $49.89 $48.00 $49.81 $49.23 67,933
2021-01-06 $46.35 $48.23 $46.21 $47.38 $46.83 90,682
2021-01-05 $46.08 $46.58 $46.02 $46.58 $46.04 111,388
2021-01-04 $46.26 $46.76 $45.60 $46.21 $45.67 99,518
2020-12-31 $47.12 $47.12 $45.78 $45.94 $45.41 70,973
2020-12-30 $46.91 $47.54 $46.83 $46.93 $46.38 70,122
2020-12-29 $48.21 $48.21 $45.94 $46.58 $46.04 126,781
2020-12-28 $49.89 $50.00 $48.26 $48.37 $47.81 84,666
2020-12-24 $50.26 $50.39 $49.29 $49.33 $48.75 30,605
2020-12-23 $50.17 $50.26 $48.90 $50.09 $49.51 61,368
2020-12-22 $49.92 $50.49 $49.69 $50.10 $49.52 77,126
2020-12-21 $48.09 $49.92 $47.75 $49.61 $49.03 74,665
2020-12-18 $48.91 $48.99 $48.45 $48.59 $48.03 75,119
2020-12-17 $48.58 $48.68 $48.12 $48.65 $48.08 79,720
2020-12-16 $48.74 $48.74 $47.91 $48.20 $47.64 58,437
2020-12-15 $49.78 $49.78 $48.27 $48.81 $48.24 116,600
2020-12-14 $50.42 $51.05 $49.37 $49.43 $48.86 209,164
2020-12-11 $49.30 $49.59 $48.58 $49.15 $48.54 70,657
2020-12-10 $47.20 $49.44 $47.20 $49.39 $48.78 88,130
2020-12-09 $48.67 $48.99 $46.88 $47.49 $46.90 132,424
2020-12-08 $47.77 $48.49 $47.54 $48.47 $47.87 124,175
2020-12-07 $46.79 $48.10 $46.78 $47.34 $46.76 114,847
2020-12-04 $45.97 $46.46 $45.78 $46.23 $45.66 51,064
2020-12-03 $45.24 $45.83 $45.08 $45.83 $45.26 56,330
2020-12-02 $45.02 $45.07 $44.21 $44.96 $44.40 50,805
2020-12-01 $45.67 $46.14 $44.77 $45.01 $44.45 70,725
2020-11-30 $44.57 $44.80 $43.73 $44.70 $44.15 61,139
2020-11-27 $42.63 $43.80 $42.57 $43.73 $43.19 37,636
2020-11-25 $41.80 $41.93 $41.56 $41.90 $41.38 44,897
2020-11-24 $42.18 $42.18 $41.41 $41.51 $41.00 63,597
2020-11-23 $42.05 $42.14 $41.43 $41.92 $41.40 44,567
2020-11-20 $41.41 $41.68 $41.10 $41.56 $41.05 202,620
2020-11-19 $41.17 $41.51 $40.92 $41.30 $40.79 44,805
2020-11-18 $41.82 $42.04 $41.03 $41.03 $40.52 56,723
2020-11-17 $41.60 $41.76 $41.10 $41.73 $41.21 34,819
2020-11-16 $42.37 $42.39 $41.63 $41.99 $41.47 58,944
2020-11-13 $41.52 $41.85 $41.47 $41.69 $41.18 37,566
2020-11-12 $41.30 $41.81 $41.08 $41.30 $40.79 34,578
2020-11-11 $40.88 $41.26 $40.63 $41.24 $40.73 31,767
2020-11-10 $40.14 $40.63 $39.64 $40.48 $39.98 42,767
2020-11-09 $41.42 $41.42 $40.29 $40.45 $39.95 50,291
2020-11-06 $41.03 $41.03 $40.41 $40.56 $40.06 29,592
2020-11-05 $41.44 $41.64 $40.97 $41.43 $40.92 29,910
2020-11-04 $39.13 $41.27 $39.13 $40.92 $40.41 74,611
2020-11-03 $38.63 $39.18 $38.46 $39.00 $38.52 28,220
2020-11-02 $38.43 $38.51 $37.44 $38.16 $37.69 39,688
2020-10-30 $38.71 $38.79 $37.63 $37.93 $37.46 51,301
2020-10-29 $38.81 $39.44 $38.50 $39.25 $38.77 39,298
2020-10-28 $39.36 $39.36 $38.76 $38.81 $38.33 52,426
2020-10-27 $39.61 $40.02 $39.40 $39.99 $39.50 27,820
2020-10-26 $39.61 $40.15 $39.20 $39.53 $39.04 54,887
2020-10-23 $40.00 $40.00 $39.40 $39.66 $39.17 27,995
2020-10-22 $39.28 $39.83 $39.28 $39.65 $39.16 24,096
2020-10-21 $40.02 $40.12 $39.10 $39.15 $38.67 39,188
2020-10-20 $40.80 $40.89 $40.20 $40.20 $39.70 60,526
2020-10-19 $41.74 $41.78 $40.57 $40.68 $40.18 86,782
2020-10-16 $41.24 $41.81 $41.24 $41.45 $40.94 35,453
2020-10-15 $40.85 $41.23 $40.57 $41.10 $40.59 27,033
2020-10-14 $42.17 $42.38 $41.43 $41.43 $40.92 64,364
2020-10-13 $41.40 $42.23 $41.40 $42.11 $41.59 47,277
2020-10-12 $41.86 $41.95 $41.41 $41.59 $41.08 40,687
2020-10-09 $41.16 $41.41 $40.84 $41.35 $40.84 40,219
2020-10-08 $41.00 $41.00 $40.68 $40.83 $40.33 34,925
2020-10-07 $40.14 $40.68 $39.85 $40.50 $40.00 36,707
2020-10-06 $39.60 $40.29 $39.55 $39.55 $39.06 44,336
2020-10-05 $38.66 $39.91 $38.66 $39.88 $39.39 142,607
2020-10-02 $38.91 $39.18 $38.22 $38.22 $37.75 36,068
2020-10-01 $39.11 $39.32 $38.89 $39.32 $38.83 26,949
2020-09-30 $39.16 $39.57 $38.86 $38.96 $38.48 27,894
2020-09-29 $39.22 $39.46 $38.98 $39.15 $38.67 21,032
2020-09-28 $39.19 $39.42 $38.86 $39.16 $38.68 40,915
2020-09-25 $38.17 $39.17 $38.14 $39.13 $38.65 27,985
2020-09-24 $38.11 $38.57 $37.65 $38.14 $37.67 42,800
2020-09-23 $39.54 $39.74 $38.58 $38.64 $38.16 113,234
2020-09-22 $39.53 $39.64 $38.70 $39.62 $39.14 31,050
2020-09-21 $39.75 $39.83 $38.92 $39.44 $38.95 76,736
2020-09-18 $40.16 $40.44 $39.57 $40.41 $39.91 62,538
2020-09-17 $39.61 $39.95 $39.28 $39.80 $39.31 32,516
2020-09-16 $39.35 $40.29 $39.32 $39.96 $39.47 54,498
2020-09-15 $38.76 $39.25 $38.50 $39.07 $38.59 47,350
2020-09-14 $36.88 $38.26 $36.88 $38.25 $37.78 51,321
2020-09-11 $36.24 $36.70 $35.93 $36.22 $35.77 15,337
2020-09-10 $36.52 $36.96 $35.86 $35.89 $35.45 19,876
2020-09-09 $35.85 $36.51 $35.85 $36.37 $35.92 54,715
2020-09-08 $35.01 $36.03 $34.96 $35.37 $34.93 228,069
2020-09-04 $36.39 $36.39 $34.32 $35.74 $35.29 114,522
2020-09-03 $37.92 $37.92 $36.12 $36.29 $35.84 63,356
2020-09-02 $37.74 $37.77 $37.13 $37.75 $37.28 32,972
2020-09-01 $38.08 $38.17 $37.46 $37.55 $37.09 53,251
2020-08-31 $37.78 $38.32 $37.59 $38.14 $37.67 64,505
2020-08-28 $37.39 $37.83 $37.28 $37.69 $37.22 29,058
2020-08-27 $37.61 $37.61 $37.02 $37.33 $36.87 43,940
2020-08-26 $37.67 $37.80 $37.44 $37.55 $37.09 63,338
2020-08-25 $37.40 $37.72 $37.00 $37.56 $37.10 118,622
2020-08-24 $38.37 $38.37 $37.10 $37.29 $36.83 247,768
2020-08-21 $38.14 $38.14 $37.83 $38.13 $37.66 37,702
2020-08-20 $38.40 $38.42 $38.07 $38.18 $37.71 32,747
2020-08-19 $38.60 $38.90 $38.40 $38.40 $37.93 74,763
2020-08-18 $38.89 $38.89 $38.21 $38.61 $38.13 36,863
2020-08-17 $37.95 $38.82 $37.95 $38.78 $38.31 35,470
2020-08-14 $38.13 $38.15 $37.71 $37.81 $37.34 43,733
2020-08-13 $37.82 $38.38 $37.82 $38.22 $37.75 28,585
2020-08-12 $37.79 $38.00 $37.52 $37.86 $37.39 145,046
2020-08-11 $38.47 $38.47 $37.42 $37.47 $37.01 52,181
2020-08-10 $38.48 $38.58 $38.16 $38.38 $37.91 62,781
2020-08-07 $38.50 $38.95 $38.17 $38.47 $38.00 28,676
2020-08-06 $38.85 $38.98 $38.50 $38.54 $38.06 47,138
2020-08-05 $38.92 $38.92 $38.57 $38.86 $38.38 60,429
2020-08-04 $39.00 $39.00 $38.25 $38.70 $38.22 38,464
2020-08-03 $37.76 $38.95 $37.63 $38.93 $38.45 79,699
2020-07-31 $38.50 $38.99 $36.85 $37.32 $36.86 76,182
2020-07-30 $37.58 $38.36 $37.50 $38.18 $37.71 42,299
2020-07-29 $38.40 $38.65 $37.80 $37.85 $37.38 86,991
2020-07-28 $39.05 $39.13 $38.36 $38.36 $37.88 54,315
2020-07-27 $38.70 $39.15 $38.38 $39.14 $38.66 74,043
2020-07-24 $38.80 $38.80 $37.76 $38.08 $37.61 122,876
2020-07-23 $39.95 $40.17 $38.83 $39.06 $38.58 58,416
2020-07-22 $40.15 $40.39 $39.72 $39.96 $39.47 64,962
2020-07-21 $41.07 $41.07 $40.06 $40.17 $39.67 74,323
2020-07-20 $40.78 $41.30 $40.49 $40.93 $40.42 112,235
2020-07-17 $40.05 $40.88 $39.80 $40.78 $40.28 86,228
2020-07-16 $40.08 $40.08 $39.33 $39.76 $39.27 60,336
2020-07-15 $39.93 $40.41 $39.63 $40.22 $39.72 92,358
2020-07-14 $38.46 $39.18 $37.85 $39.18 $38.70 51,698
2020-07-13 $39.58 $40.36 $38.40 $38.53 $38.05 141,605
2020-07-10 $39.57 $39.67 $38.92 $39.03 $38.55 94,242
2020-07-09 $39.69 $39.80 $38.83 $39.56 $39.07 80,292
2020-07-08 $39.06 $39.68 $38.94 $39.59 $39.10 63,465
2020-07-07 $38.04 $39.39 $38.04 $39.00 $38.52 126,644
2020-07-06 $38.55 $38.65 $38.08 $38.26 $37.79 142,739
2020-07-02 $37.98 $38.42 $37.81 $38.03 $37.56 49,444
2020-07-01 $37.67 $37.94 $37.35 $37.75 $37.28 34,926
2020-06-30 $37.49 $38.01 $37.35 $37.97 $37.50 50,319
2020-06-29 $37.88 $38.06 $37.21 $37.59 $37.13 70,821
2020-06-26 $38.83 $38.83 $37.49 $37.68 $37.21 67,329
2020-06-25 $38.32 $38.97 $38.18 $38.97 $38.49 59,166
2020-06-24 $38.96 $39.26 $37.98 $38.33 $37.86 140,936
2020-06-23 $38.72 $39.59 $38.61 $39.04 $38.56 116,011
2020-06-22 $37.60 $38.35 $37.23 $38.26 $37.79 58,222
2020-06-19 $37.00 $37.16 $36.50 $37.16 $36.70 35,676
2020-06-18 $36.13 $36.71 $36.13 $36.51 $36.06 30,834
2020-06-17 $36.40 $36.66 $36.22 $36.32 $35.87 24,602
2020-06-16 $36.86 $36.86 $35.57 $36.33 $35.88 58,594
2020-06-15 $34.75 $36.04 $34.75 $36.03 $35.59 36,495
2020-06-12 $35.32 $35.51 $34.35 $35.06 $34.55 32,055
2020-06-11 $35.81 $35.85 $34.28 $34.51 $34.00 65,353
2020-06-10 $35.81 $36.20 $35.81 $36.01 $35.48 29,505
2020-06-09 $35.43 $35.89 $35.36 $35.60 $35.08 52,037
2020-06-08 $35.08 $35.61 $34.84 $35.61 $35.09 48,908
2020-06-05 $35.43 $35.56 $34.68 $34.98 $34.47 72,307
2020-06-04 $35.55 $35.83 $34.98 $35.13 $34.62 66,753
2020-06-03 $36.23 $36.23 $35.64 $35.67 $35.15 67,293
2020-06-02 $36.01 $36.22 $35.32 $36.21 $35.68 69,144
2020-06-01 $35.99 $36.20 $35.67 $36.17 $35.64 55,599
2020-05-29 $35.54 $36.00 $34.91 $35.88 $35.35 71,567
2020-05-28 $35.50 $36.12 $35.24 $35.36 $34.84 54,221
2020-05-27 $35.78 $35.78 $33.92 $35.43 $34.91 111,335
2020-05-26 $37.51 $37.51 $35.77 $35.77 $35.25 93,749
2020-05-22 $36.67 $37.01 $36.38 $37.01 $36.47 72,481
2020-05-21 $37.00 $37.00 $35.85 $36.43 $35.90 155,832
2020-05-20 $36.39 $36.91 $36.12 $36.91 $36.37 131,675
2020-05-19 $36.96 $37.21 $35.96 $35.96 $35.43 145,808
2020-05-18 $37.58 $37.65 $36.64 $37.25 $36.70 259,382
2020-05-15 $34.44 $35.46 $34.26 $35.39 $34.87 47,962
2020-05-14 $34.45 $34.75 $33.84 $34.49 $33.99 126,480
2020-05-13 $35.54 $35.90 $33.80 $34.80 $34.29 71,007
2020-05-12 $36.28 $36.64 $35.30 $35.30 $34.78 96,253
2020-05-11 $34.39 $36.05 $34.28 $36.00 $35.47 74,490
2020-05-08 $33.92 $34.48 $33.65 $34.39 $33.89 61,849
2020-05-07 $33.84 $33.84 $33.28 $33.53 $33.04 46,897
2020-05-06 $32.85 $33.31 $32.67 $33.00 $32.52 74,570
2020-05-05 $32.65 $33.02 $32.50 $32.70 $32.22 40,584
2020-05-04 $30.86 $32.18 $30.86 $32.16 $31.69 29,693
2020-05-01 $31.25 $31.47 $30.65 $31.02 $30.57 117,713
2020-04-30 $32.26 $32.26 $31.60 $31.62 $31.16 27,427
2020-04-29 $32.77 $32.86 $32.15 $32.34 $31.87 108,845
2020-04-28 $33.95 $33.95 $32.22 $32.26 $31.79 54,633
2020-04-27 $33.41 $33.41 $32.80 $33.01 $32.53 53,234
2020-04-24 $32.09 $32.86 $31.93 $32.79 $32.31 40,634
2020-04-23 $32.53 $32.74 $31.57 $31.71 $31.25 72,201
2020-04-22 $31.93 $32.10 $31.42 $32.00 $31.53 45,779
2020-04-21 $32.01 $32.27 $30.56 $31.23 $30.77 313,845
2020-04-20 $31.12 $32.70 $31.04 $32.02 $31.55 114,115
2020-04-17 $31.04 $31.05 $30.36 $31.02 $30.57 76,082
2020-04-16 $29.18 $29.45 $28.74 $29.45 $29.02 36,487
2020-04-15 $28.61 $28.92 $28.29 $28.65 $28.23 30,143
2020-04-14 $28.56 $29.10 $28.56 $29.08 $28.65 39,146
2020-04-13 $28.50 $29.45 $27.57 $27.91 $27.50 28,915
2020-04-09 $28.00 $28.07 $27.64 $27.98 $27.57 26,232
2020-04-08 $27.21 $27.50 $26.76 $27.39 $26.99 20,383
2020-04-07 $28.78 $28.78 $26.88 $26.88 $26.49 33,947
2020-04-06 $27.32 $27.45 $26.92 $27.45 $27.05 31,573
2020-04-03 $26.34 $26.50 $25.91 $26.21 $25.83 54,462
2020-04-02 $25.49 $26.34 $25.14 $26.14 $25.76 35,759
2020-04-01 $25.98 $26.36 $24.76 $25.51 $25.14 27,129
2020-03-31 $27.13 $27.13 $26.44 $26.87 $26.48 58,536
2020-03-30 $26.79 $27.07 $26.37 $27.07 $26.68 18,503
2020-03-27 $26.55 $27.09 $26.16 $26.50 $26.11 25,647
2020-03-26 $26.21 $27.06 $25.83 $26.71 $26.32 95,081
2020-03-25 $25.78 $26.24 $25.33 $25.64 $25.26 59,386
2020-03-24 $25.57 $25.57 $24.65 $25.42 $25.05 166,363
2020-03-23 $24.15 $24.54 $23.35 $23.91 $23.56 72,415
2020-03-20 $24.46 $24.99 $23.74 $23.87 $23.52 27,951
2020-03-19 $23.84 $24.91 $23.46 $24.40 $24.05 31,107
2020-03-18 $22.95 $24.48 $22.95 $24.08 $23.73 109,691
2020-03-17 $23.60 $24.68 $22.77 $24.04 $23.69 26,196
2020-03-16 $22.89 $24.01 $22.32 $22.58 $22.25 14,191
2020-03-13 $25.00 $25.00 $22.88 $24.68 $24.32 27,320
2020-03-12 $24.63 $26.12 $22.85 $23.91 $23.56 25,838
2020-03-11 $27.60 $27.95 $26.77 $26.77 $26.38 7,726
2020-03-10 $28.77 $28.77 $26.85 $27.95 $27.54 10,361
2020-03-09 $28.50 $29.10 $27.98 $28.02 $27.61 119,248
2020-03-06 $30.42 $30.61 $30.15 $30.60 $30.15 14,152
2020-03-05 $30.30 $31.10 $30.30 $30.67 $30.22 13,345
2020-03-04 $30.69 $30.90 $30.30 $30.90 $30.45 12,587
2020-03-03 $30.74 $30.74 $29.42 $29.88 $29.44 15,313
2020-03-02 $29.78 $30.51 $29.14 $30.51 $30.06 19,072
2020-02-28 $29.00 $29.00 $27.87 $28.96 $28.54 15,514
2020-02-27 $30.06 $30.16 $28.95 $28.95 $28.53 37,163
2020-02-26 $29.49 $29.76 $29.15 $29.68 $29.24 21,375
2020-02-25 $29.20 $29.20 $28.75 $28.98 $28.56 2,622
2020-02-24 $29.20 $29.20 $28.70 $28.94 $28.51 10,415
2020-02-21 $29.70 $29.76 $29.48 $29.68 $29.25 7,223
2020-02-20 $30.02 $30.02 $29.49 $29.74 $29.30 8,850
2020-02-19 $29.98 $30.12 $29.98 $30.03 $29.59 1,485
2020-02-18 $29.87 $29.89 $29.66 $29.89 $29.45 3,167
2020-02-14 $29.76 $29.89 $29.76 $29.86 $29.42 5,949
2020-02-13 $30.01 $30.01 $29.76 $29.76 $29.32 554
2020-02-12 $29.88 $29.95 $29.68 $29.89 $29.45 1,485
2020-02-11 $30.13 $30.20 $29.82 $29.88 $29.44 4,438
2020-02-10 $29.57 $29.95 $29.49 $29.95 $29.51 4,799
2020-02-07 $29.68 $29.68 $29.40 $29.50 $29.07 2,800
2020-02-06 $29.72 $29.72 $29.46 $29.60 $29.16 2,695
2020-02-05 $29.07 $29.31 $29.07 $29.21 $28.78 4,716
2020-02-04 $28.48 $28.98 $28.48 $28.94 $28.51 7,196
2020-02-03 $28.27 $28.31 $28.22 $28.31 $27.90 1,360
2020-01-31 $28.42 $28.42 $27.75 $27.96 $27.55 6,954
2020-01-30 $28.68 $28.68 $28.18 $28.35 $27.94 6,931
2020-01-29 $28.97 $28.97 $28.61 $28.61 $28.19 7,487
2020-01-28 $28.58 $28.80 $28.57 $28.76 $28.34 2,473
2020-01-27 $28.51 $28.59 $28.45 $28.53 $28.11 2,875
2020-01-24 $29.42 $29.42 $28.69 $28.74 $28.32 10,032
2020-01-23 $29.53 $29.53 $29.10 $29.30 $28.87 5,979
2020-01-22 $29.75 $29.75 $29.51 $29.51 $29.08 3,030
2020-01-21 $29.82 $29.92 $29.48 $29.48 $29.05 9,887
2020-01-17 $30.37 $30.37 $29.87 $29.87 $29.43 5,638
2020-01-16 $30.22 $30.29 $29.97 $30.15 $29.71 6,078
2020-01-15 $29.93 $30.18 $29.93 $29.97 $29.53 4,682
2020-01-14 $29.40 $29.79 $29.19 $29.79 $29.36 4,393
2020-01-13 $29.62 $29.62 $29.24 $29.44 $29.01 19,420
2020-01-10 $30.60 $30.60 $29.83 $29.83 $29.39 5,370
2020-01-09 $30.00 $30.16 $29.88 $29.99 $29.55 6,240
2020-01-08 $29.64 $29.98 $29.62 $29.88 $29.44 7,221
2020-01-07 $29.54 $29.55 $29.36 $29.46 $29.03 3,699
2020-01-06 $29.18 $29.51 $28.99 $29.51 $29.08 6,441
2020-01-03 $29.40 $29.57 $29.23 $29.26 $28.83 7,271
2020-01-02 $29.60 $29.65 $29.52 $29.61 $29.18 7,434
2019-12-31 $29.57 $29.96 $29.55 $29.87 $29.43 6,061
2019-12-30 $30.27 $30.27 $29.67 $29.75 $29.31 5,964
2019-12-27 $30.65 $30.65 $30.13 $30.13 $29.69 6,678
2019-12-26 $30.85 $30.85 $30.65 $30.65 $30.20 3,189
2019-12-24 $30.82 $30.83 $30.66 $30.83 $30.38 2,466
2019-12-23 $30.57 $30.77 $30.29 $30.67 $30.22 4,410
2019-12-20 $30.19 $30.22 $30.09 $30.22 $29.78 2,900
2019-12-19 $29.69 $30.13 $29.69 $30.13 $29.69 2,390
2019-12-18 $29.95 $29.95 $29.77 $29.82 $29.38 1,530
2019-12-17 $29.83 $30.05 $29.83 $30.05 $29.61 5,026
2019-12-16 $30.05 $30.20 $29.87 $30.09 $29.65 9,624
2019-12-13 $30.03 $30.03 $29.75 $29.92 $29.25 9,812
2019-12-12 $29.40 $29.55 $29.36 $29.55 $28.89 1,216
2019-12-11 $29.78 $29.89 $29.35 $29.38 $28.72 4,804
2019-12-10 $29.73 $29.73 $29.70 $29.72 $29.05 1,611
2019-12-09 $29.98 $29.98 $29.47 $29.47 $28.81 2,486
2019-12-06 $29.59 $29.62 $29.54 $29.54 $28.88 3,991
2019-12-05 $29.78 $29.78 $29.38 $29.38 $28.72 3,904
2019-12-04 $29.39 $29.64 $29.38 $29.62 $28.96 2,813
2019-12-03 $28.96 $29.37 $28.76 $29.37 $28.71 2,055
2019-12-02 $29.27 $29.27 $28.94 $28.96 $28.31 1,190
2019-11-29 $29.11 $29.27 $29.00 $29.14 $28.49 4,092
2019-11-27 $28.98 $29.05 $28.80 $29.01 $28.36 5,204
2019-11-26 $28.80 $28.84 $28.60 $28.81 $28.16 4,846
2019-11-25 $28.32 $28.67 $28.32 $28.61 $27.97 5,138
2019-11-22 $28.00 $28.00 $27.73 $27.79 $27.17 3,939
2019-11-21 $27.83 $27.83 $27.68 $27.78 $27.16 2,148
2019-11-20 $27.72 $27.90 $27.65 $27.83 $27.21 1,737
2019-11-19 $27.50 $27.65 $27.50 $27.64 $27.02 3,189
2019-11-18 $26.97 $27.04 $26.87 $27.04 $26.44 766
2019-11-15 $26.78 $26.90 $26.78 $26.88 $26.27 1,344
2019-11-14 $26.84 $26.84 $26.46 $26.60 $26.00 7,210
2019-11-13 $26.61 $26.86 $26.51 $26.76 $26.16 7,385
2019-11-12 $26.57 $26.74 $26.57 $26.61 $26.01 3,668
2019-11-11 $26.79 $26.79 $26.50 $26.51 $25.92 7,362
2019-11-08 $26.00 $26.81 $26.00 $26.81 $26.20 26,262
2019-11-07 $26.40 $26.40 $26.18 $26.18 $25.59 714
2019-11-06 $26.60 $26.60 $26.15 $26.15 $25.56 4,954
2019-11-05 $26.53 $26.69 $26.53 $26.65 $26.05 1,139
2019-11-04 $26.51 $26.81 $26.35 $26.41 $25.81 12,510
2019-11-01 $26.31 $26.49 $26.31 $26.49 $25.89 985
2019-10-31 $25.89 $25.95 $25.87 $25.94 $25.36 1,507
2019-10-30 $26.09 $26.13 $26.05 $26.13 $25.55 3,330
2019-10-29 $26.21 $26.21 $25.97 $26.02 $25.43 1,749
2019-10-28 $25.75 $25.98 $25.60 $25.98 $25.40 6,564
2019-10-25 $25.25 $25.65 $25.25 $25.65 $25.07 3,181
2019-10-24 $25.29 $25.36 $25.29 $25.36 $24.79 789
2019-10-23 $25.25 $25.37 $25.25 $25.26 $24.69 946
2019-10-22 $25.40 $25.40 $25.24 $25.27 $24.70 528
2019-10-21 $24.96 $25.10 $24.96 $25.10 $24.54 605
2019-10-18 $24.65 $24.65 $24.63 $24.65 $24.10 406
2019-10-17 $24.91 $24.94 $24.86 $24.94 $24.38 502
2019-10-16 $24.54 $24.57 $24.51 $24.55 $24.00 1,151
2019-10-15 $24.47 $24.52 $24.47 $24.51 $23.96 788
2019-10-14 $24.19 $24.19 $24.07 $24.07 $23.53 1,162
2019-10-11 $24.21 $24.21 $24.05 $24.05 $23.51 1,081
2019-10-10 $23.65 $23.81 $23.65 $23.81 $23.27 153
2019-10-09 $23.92 $23.92 $23.72 $23.72 $23.19 601
2019-10-08 $23.84 $23.93 $23.80 $23.80 $23.27 889
2019-10-07 $24.34 $24.34 $24.25 $24.25 $23.71 1,265
2019-10-04 $24.27 $24.27 $24.27 $24.27 $23.72 149
2019-10-03 $23.62 $24.05 $23.62 $24.05 $23.51 352
2019-10-02 $23.78 $23.78 $23.77 $23.77 $23.24 539
2019-10-01 $24.43 $24.43 $23.89 $23.89 $23.35 2,608
2019-09-30 $24.50 $24.50 $24.50 $24.50 $23.95 206
2019-09-27 $24.56 $24.78 $24.46 $24.48 $23.93 1,185
2019-09-26 $24.94 $24.94 $24.66 $24.66 $24.10 508
2019-09-25 $25.30 $25.30 $25.25 $25.25 $24.68 532
2019-09-24 $25.84 $25.84 $25.49 $25.49 $24.91 122
2019-09-23 $26.34 $26.34 $25.94 $25.94 $25.36 835
2019-09-20 $26.31 $26.31 $26.20 $26.24 $25.65 1,317
2019-09-19 $26.01 $26.01 $26.01 $26.01 $25.42 37
2019-09-18 $26.13 $26.13 $25.90 $26.07 $25.49 1,977
2019-09-17 $26.16 $26.16 $26.16 $26.16 $25.57 106
2019-09-16 $25.62 $26.12 $25.62 $26.12 $25.53 401
2019-09-13 $25.92 $25.92 $25.92 $25.92 $25.34 30
2019-09-12 $26.15 $26.15 $26.02 $26.05 $25.46 1,117
2019-09-11 $25.92 $26.08 $25.92 $26.08 $25.50 638
2019-09-10 $25.25 $25.68 $25.00 $25.68 $25.11 4,508
2019-09-09 $25.80 $25.80 $25.35 $25.35 $24.78 2,257
2019-09-06 $25.88 $25.88 $25.62 $25.62 $25.04 3,035
2019-09-05 $25.86 $25.86 $25.65 $25.81 $25.23 718
2019-09-04 $25.54 $25.54 $25.54 $25.54 $24.97 100
2019-09-03 $25.56 $25.56 $25.43 $25.43 $24.86 826
2019-08-30 $25.77 $25.83 $25.77 $25.82 $25.24 4,822
2019-08-29 $25.95 $25.95 $25.95 $25.95 $25.37 132
2019-08-28 $25.40 $25.70 $25.40 $25.70 $25.12 107
2019-08-27 $25.84 $25.99 $25.34 $25.45 $24.87 1,513
2019-08-26 $25.87 $25.87 $25.82 $25.82 $25.24 148
2019-08-23 $26.30 $26.30 $25.60 $25.60 $25.02 838
2019-08-22 $26.38 $26.38 $26.34 $26.34 $25.75 377
2019-08-21 $26.88 $26.88 $26.88 $26.88 $26.28 68
2019-08-20 $26.71 $26.71 $26.71 $26.71 $26.11 73
2019-08-19 $27.14 $27.18 $27.14 $27.18 $26.57 418
2019-08-16 $26.81 $26.92 $26.81 $26.92 $26.32 200
2019-08-15 $26.33 $26.34 $26.30 $26.34 $25.74 521
2019-08-14 $26.61 $26.61 $26.43 $26.43 $25.84 1,325
2019-08-13 $26.89 $26.89 $26.76 $26.83 $26.23 2,855
2019-08-12 $26.88 $26.88 $26.53 $26.53 $25.93 1,126
2019-08-09 $27.35 $27.35 $26.94 $27.13 $26.52 2,995
2019-08-08 $27.07 $27.35 $27.07 $27.35 $26.74 468
2019-08-07 $26.78 $26.84 $26.78 $26.84 $26.24 408
2019-08-06 $26.23 $26.61 $26.23 $26.61 $26.01 592
2019-08-05 $26.41 $26.41 $26.00 $26.21 $25.62 2,281
2019-08-02 $27.33 $27.33 $26.85 $26.97 $26.37 1,254
2019-08-01 $27.66 $27.66 $27.50 $27.54 $26.92 740
2019-07-31 $27.85 $27.96 $27.66 $27.66 $27.04 1,214
2019-07-30 $27.59 $27.69 $27.50 $27.69 $27.07 656
2019-07-29 $27.54 $27.61 $27.53 $27.61 $26.99 1,891
2019-07-26 $27.39 $27.67 $27.39 $27.67 $27.05 548
2019-07-25 $27.39 $27.39 $27.15 $27.15 $26.54 247
2019-07-24 $27.60 $27.60 $27.60 $27.60 $26.98 129
2019-07-23 $27.51 $27.51 $27.36 $27.39 $26.78 5,016
2019-07-22 $27.49 $27.55 $27.47 $27.47 $26.86 722
2019-07-19 $27.90 $27.90 $27.36 $27.36 $26.75 5,594
2019-07-18 $27.74 $27.74 $27.71 $27.71 $27.09 20,171
2019-07-17 $27.32 $27.39 $27.05 $27.33 $26.72 20,123
2019-07-16 $27.35 $27.35 $27.08 $27.10 $26.49 1,832
2019-07-15 $26.86 $27.17 $26.86 $27.15 $26.54 5,769
2019-07-12 $26.94 $26.96 $26.91 $26.96 $26.36 801
2019-07-11 $26.98 $27.02 $26.98 $27.02 $26.41 269
2019-07-10 $27.47 $27.47 $27.21 $27.21 $26.60 448
2019-07-09 $27.19 $27.23 $27.15 $27.23 $26.62 573
2019-07-08 $26.97 $26.97 $26.72 $26.87 $26.26 683
2019-07-05 $27.60 $27.60 $27.23 $27.23 $26.62 671
2019-07-03 $27.44 $27.54 $27.44 $27.54 $26.93 359
2019-07-02 $27.10 $27.11 $27.10 $27.11 $26.51 351
2019-07-01 $27.58 $27.58 $27.26 $27.34 $26.73 21,833
2019-06-28 $26.80 $27.18 $26.80 $27.18 $26.57 318
2019-06-27 $26.18 $26.51 $26.18 $26.51 $25.91 2,416
2019-06-26 $25.95 $25.95 $25.95 $25.95 $25.37 26
2019-06-25 $26.49 $26.49 $26.18 $26.18 $25.59 2,869
2019-06-24 $26.95 $26.95 $26.26 $26.26 $25.67 1,361
2019-06-21 $26.80 $26.80 $26.49 $26.79 $26.19 5,000
2019-06-20 $27.26 $27.26 $26.87 $26.87 $26.26 10,837
2019-06-19 $27.08 $27.08 $26.96 $26.99 $26.39 3,442
2019-06-18 $26.92 $27.03 $26.72 $26.96 $26.35 4,075
2019-06-17 $26.00 $26.52 $26.00 $26.50 $25.91 3,391
2019-06-14 $24.92 $24.92 $24.61 $24.61 $24.05 2,312
2019-06-13 $24.66 $24.92 $24.62 $24.92 $24.36 701

iShares Genomics Immunology and Healthcare ETF (IDNA) News Headlines

Recent iShares Genomics Immunology and Healthcare ETF (IDNA) News
Similar Companies to iShares Genomics Immunology and Healthcare ETF (IDNA) 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.