iShares Evolved U.S. Discretionary Spending ETF (IEDI) Exchange: BATS

Data as of April 19, 2024

$47.31 ($-0.71) -1.49%

iShares Evolved U.S. Discretionary Spending ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Discretionary Spending ETF.
Daily Information Data
Date April 19, 2024
Open $47.69
Previous Close $47.31
High $47.69
Low $47.31
Adjusted Open $47.69
Previous Adjusted Close $47.31
Adjusted High $47.69
Adjusted Low $47.31

About iShares Evolved U.S. Discretionary Spending ETF (IEDI)

The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. listed common stock of large-, mid- and small-capitalization discretionary spending companies, as defined by a proprietary classification system. The classification process, which uses data analysis tools consisting, in part, of machine learning, natural language processing (“NLP”) and clustering algorithms to allocate companies to one or more sectors according to a new classification system, is forward looking and evolves as companies evolve. The eligible universe of securities that are part of the classification process includes U.S. listed common stock of large-, mid- and small-capitalization companies. Based on data and information in the company’s public filings (e.g., regulatory filings, etc.), a company is classified in one or more of the twelve defined sectors (each an “Evolved Sector”). Currently these public filings consist of several years of a company’s 10-Ks and S-1s (if no 10-Ks are available). While the Fund is actively managed, the Fund generally allocates its investments to securities of its Evolved Sector on a market capitalization basis (based on the available free floating capitalization). The classification system allows for a company to be classified into multiple sectors rather than being assigned solely to a single sector. The market capitalization of a single company will be allocated proportionally based on the one or more Evolved Sectors in which the company is classified. This reflects the multi-dimensional nature of these companies. Sector constituents are expected to evolve dynamically over time to reflect changing business models. BFA may exercise discretion in managing the classification process in limited instances. For example, a company may be excluded (or its inclusion limited) from an Evolved Sector, in part or whole, most commonly in response to position limit restrictions, limited liquidity of a particular security or the fit of a particular company in the Fund. This is different from traditional classification systems that typically will assign a company only to one sector and tend to group companies together on the basis of backward looking metrics like revenue. The Fund will not provide the same returns as a fund that tracks the consumer discretionary sector as traditionally defined by other classification systems and as a result may not be appropriate for an investor seeking the same exposure as the consumer discretionary sector as defined by such classification systems. As of July 31, 2019, there were twelve Evolved Sectors: Consumer Staples, Discretionary Spending, Energy, Financials, Healthcare Staples, Industrials, Innovative Healthcare, Media and Entertainment, Real Estate, Technology, Telecommunications and Utilities. Sector classifications are reviewed on a quarterly basis and may evolve over time. The Fund will hold common stock of those companies that fall into the Discretionary Spending Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as consumer discretionary companies. The Fund may also invest in other securities, including but not limited to, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index and may have a higher degree of portfolio turnover than such index funds. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in an industry or group of industries that constitute the discretionary spending sector. 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. Industry concentration designations are based on output of the classification methodology referenced above.

Historical Stock Data for iShares Evolved U.S. Discretionary Spending ETF (IEDI)

Date Open High Low Close Adj.Close Volume
2024-04-12 $47.69 $47.69 $47.31 $47.31 $47.31 997
2024-04-11 $47.69 $48.11 $47.68 $48.02 $48.02 5,755
2024-04-10 $47.57 $47.90 $47.57 $47.81 $47.81 380,048
2024-04-09 $48.28 $48.29 $48.02 $48.29 $48.29 1,489
2024-04-08 $48.20 $48.33 $48.20 $48.24 $48.24 1,209
2024-04-05 $48.00 $48.30 $48.00 $48.21 $48.21 3,078
2024-04-04 $48.81 $48.81 $47.81 $47.81 $47.81 2,894
2024-04-03 $48.54 $48.54 $48.33 $48.37 $48.37 4,672
2024-04-02 $48.96 $48.96 $48.55 $48.68 $48.68 9,495
2024-04-01 $49.85 $49.85 $49.20 $49.22 $49.22 2,448
2024-03-28 $49.84 $49.84 $49.69 $49.70 $49.70 3,617
2024-03-27 $49.37 $49.58 $49.29 $49.58 $49.58 37,616
2024-03-26 $49.26 $49.28 $49.13 $49.13 $49.13 2,768
2024-03-25 $49.46 $49.48 $49.13 $49.13 $49.13 2,044
2024-03-22 $49.94 $49.94 $49.44 $49.44 $49.44 13,901
2024-03-21 $49.85 $50.07 $49.80 $49.97 $49.97 802,852
2024-03-20 $49.27 $49.70 $49.18 $49.70 $49.61 30,062
2024-03-19 $48.77 $49.05 $48.70 $49.05 $48.96 3,456
2024-03-18 $48.85 $48.85 $48.63 $48.63 $48.54 1,490
2024-03-15 $48.87 $48.87 $48.59 $48.59 $48.50 5,982
2024-03-14 $49.09 $49.09 $48.78 $48.87 $48.78 3,499
2024-03-13 $48.96 $49.19 $48.96 $49.05 $48.96 3,158
2024-03-12 $48.89 $48.89 $48.89 $48.89 $48.80 270
2024-03-11 $48.33 $48.33 $48.15 $48.32 $48.23 2,116
2024-03-08 $48.92 $48.92 $48.54 $48.58 $48.49 2,938
2024-03-07 $49.02 $49.08 $48.95 $49.08 $48.99 3,428
2024-03-06 $48.77 $48.77 $48.62 $48.73 $48.64 2,103
2024-03-05 $48.60 $48.73 $48.49 $48.59 $48.50 2,288
2024-03-04 $48.86 $48.86 $48.70 $48.70 $48.61 3,367
2024-03-01 $48.40 $48.78 $48.40 $48.77 $48.69 16,073
2024-02-29 $48.31 $48.54 $48.31 $48.54 $48.45 12,533
2024-02-28 $48.19 $48.36 $48.19 $48.28 $48.20 4,764
2024-02-27 $48.17 $48.21 $48.03 $48.21 $48.12 6,139
2024-02-26 $47.97 $47.99 $47.88 $47.88 $47.79 3,189
2024-02-23 $47.76 $47.89 $47.76 $47.84 $47.84 2,718
2024-02-22 $47.01 $47.57 $47.00 $47.56 $47.56 2,721
2024-02-21 $46.61 $46.71 $46.51 $46.71 $46.71 1,852
2024-02-20 $46.61 $46.61 $46.58 $46.58 $46.58 339
2024-02-16 $46.59 $46.83 $46.59 $46.72 $46.72 1,200
2024-02-15 $46.65 $46.83 $46.65 $46.77 $46.77 1,855
2024-02-14 $46.45 $46.48 $46.17 $46.48 $46.48 739
2024-02-13 $46.31 $46.31 $45.98 $46.10 $46.10 2,482
2024-02-12 $46.88 $46.99 $46.84 $46.84 $46.84 2,082
2024-02-09 $46.77 $46.77 $46.46 $46.71 $46.71 2,619
2024-02-08 $46.66 $46.66 $46.45 $46.49 $46.49 821
2024-02-07 $46.45 $46.45 $46.33 $46.33 $46.33 618
2024-02-06 $45.59 $45.90 $45.59 $45.88 $45.88 3,588
2024-02-05 $45.65 $45.81 $45.65 $45.77 $45.77 1,205
2024-02-02 $45.83 $46.27 $45.46 $46.14 $46.14 2,077
2024-02-01 $44.87 $45.42 $44.87 $45.42 $45.42 1,791
2024-01-31 $45.00 $45.03 $44.60 $44.60 $44.60 868
2024-01-30 $45.27 $45.27 $45.23 $45.23 $45.23 1,158
2024-01-29 $44.97 $45.23 $44.97 $45.23 $45.23 1,530
2024-01-26 $44.58 $44.89 $44.58 $44.89 $44.89 7,734
2024-01-25 $44.54 $44.63 $44.54 $44.63 $44.63 546
2024-01-24 $44.51 $44.51 $44.32 $44.32 $44.32 1,551
2024-01-23 $44.65 $44.65 $44.43 $44.58 $44.58 5,620
2024-01-22 $44.68 $44.70 $44.60 $44.70 $44.70 1,959
2024-01-19 $44.29 $44.72 $44.24 $44.68 $44.68 992
2024-01-18 $44.24 $44.37 $43.99 $44.37 $44.37 2,199
2024-01-17 $43.99 $44.06 $43.79 $43.99 $43.99 1,463
2024-01-16 $44.12 $44.24 $44.06 $44.21 $44.21 2,586
2024-01-12 $44.40 $44.40 $44.07 $44.16 $44.16 991
2024-01-11 $44.33 $44.33 $43.94 $44.24 $44.24 3,945
2024-01-10 $44.00 $44.15 $43.92 $44.15 $44.15 1,327
2024-01-09 $43.63 $43.82 $43.63 $43.78 $43.78 1,013
2024-01-08 $43.30 $43.67 $43.29 $43.67 $43.67 1,276
2024-01-05 $43.01 $43.13 $43.00 $43.07 $43.07 863
2024-01-04 $43.08 $43.10 $42.94 $42.94 $42.94 1,224
2024-01-03 $43.52 $43.52 $43.08 $43.08 $43.08 823
2024-01-02 $44.07 $44.07 $43.68 $43.81 $43.81 10,995
2023-12-29 $44.31 $44.31 $44.10 $44.16 $44.16 3,634
2023-12-28 $44.35 $44.39 $44.30 $44.30 $44.30 2,749
2023-12-27 $44.35 $44.35 $44.30 $44.30 $44.30 1,984
2023-12-26 $43.98 $44.23 $43.98 $44.20 $44.20 2,212
2023-12-22 $43.93 $44.22 $43.93 $44.10 $44.10 3,873
2023-12-21 $43.98 $44.12 $43.90 $44.12 $44.12 1,382
2023-12-20 $44.21 $44.33 $43.67 $43.67 $43.67 1,602
2023-12-19 $44.43 $44.49 $44.41 $44.49 $44.31 914
2023-12-18 $44.00 $44.27 $44.00 $44.24 $44.24 2,857
2023-12-15 $43.89 $43.92 $43.75 $43.90 $43.90 2,642
2023-12-14 $43.79 $43.92 $43.72 $43.72 $43.72 702
2023-12-13 $42.91 $43.64 $42.90 $43.64 $43.64 906
2023-12-12 $42.89 $42.89 $42.89 $42.89 $42.89 112
2023-12-11 $42.58 $42.75 $42.58 $42.75 $42.75 30,755
2023-12-08 $42.31 $42.31 $42.31 $42.31 $42.31 161
2023-12-07 $42.24 $42.25 $42.24 $42.25 $42.25 355
2023-12-06 $42.23 $42.23 $42.07 $42.07 $42.07 337
2023-12-05 $42.03 $42.03 $41.99 $42.00 $42.00 1,417
2023-12-04 $42.01 $42.13 $42.01 $42.13 $42.13 554
2023-12-01 $41.85 $42.04 $41.85 $42.04 $42.04 785
2023-11-30 $41.36 $41.36 $41.36 $41.36 $41.36 24
2023-11-29 $41.50 $41.50 $41.20 $41.20 $41.20 2,607
2023-11-28 $41.10 $41.31 $41.09 $41.30 $41.30 1,331
2023-11-27 $41.36 $41.41 $41.32 $41.32 $41.32 11,119
2023-11-24 $41.20 $41.25 $41.17 $41.25 $41.25 1,057
2023-11-22 $41.16 $41.16 $41.16 $41.16 $41.16 119
2023-11-21 $40.60 $40.80 $40.60 $40.80 $40.80 836
2023-11-20 $40.93 $40.93 $40.93 $40.93 $40.93 38
2023-11-17 $40.74 $40.79 $40.74 $40.75 $40.75 1,286
2023-11-16 $40.69 $40.69 $40.42 $40.47 $40.47 19,676
2023-11-15 $41.05 $41.14 $41.03 $41.03 $41.03 357
2023-11-14 $40.78 $40.78 $40.76 $40.76 $40.76 609
2023-11-13 $39.76 $39.76 $39.70 $39.70 $39.70 857
2023-11-10 $39.55 $39.80 $39.55 $39.80 $39.80 1,023
2023-11-09 $39.52 $39.52 $39.25 $39.25 $39.25 29,794
2023-11-08 $39.73 $39.73 $39.58 $39.62 $39.62 559
2023-11-07 $39.63 $39.76 $39.63 $39.76 $39.76 680
2023-11-06 $39.53 $39.53 $39.43 $39.45 $39.45 587
2023-11-03 $39.48 $39.48 $39.43 $39.43 $39.43 334
2023-11-02 $38.79 $38.93 $38.77 $38.93 $38.93 531
2023-11-01 $38.05 $38.28 $38.05 $38.28 $38.28 2,424
2023-10-31 $38.02 $38.02 $38.02 $38.02 $38.02 168
2023-10-30 $37.47 $37.87 $37.47 $37.82 $37.82 2,250
2023-10-27 $37.54 $37.54 $37.10 $37.10 $37.10 264
2023-10-26 $37.23 $37.23 $36.95 $36.95 $36.95 124
2023-10-25 $37.45 $37.49 $37.22 $37.22 $37.22 5,481
2023-10-24 $37.76 $37.76 $37.74 $37.74 $37.74 190
2023-10-23 $37.48 $37.48 $37.48 $37.48 $37.48 96
2023-10-20 $37.54 $37.54 $37.54 $37.54 $37.54 61
2023-10-19 $37.90 $37.93 $37.90 $37.93 $37.93 222
2023-10-18 $38.44 $38.44 $38.22 $38.27 $38.27 1,329
2023-10-17 $38.82 $38.86 $38.75 $38.77 $38.77 3,913
2023-10-16 $38.67 $38.67 $38.64 $38.64 $38.64 205
2023-10-13 $37.92 $37.92 $37.92 $37.92 $37.92 116
2023-10-12 $38.31 $38.38 $38.09 $38.09 $38.09 685
2023-10-11 $38.29 $38.40 $38.29 $38.40 $38.40 290
2023-10-10 $38.55 $38.55 $38.31 $38.31 $38.31 128
2023-10-09 $37.63 $37.90 $37.63 $37.90 $37.90 448
2023-10-06 $37.60 $37.78 $37.60 $37.78 $37.78 545
2023-10-05 $37.64 $37.73 $37.64 $37.72 $37.72 522
2023-10-04 $37.78 $37.98 $37.71 $37.98 $37.98 896
2023-10-03 $38.11 $38.13 $37.50 $37.60 $37.60 542
2023-10-02 $38.37 $38.37 $38.33 $38.37 $38.37 266
2023-09-29 $38.61 $38.61 $38.40 $38.40 $38.40 1,032
2023-09-28 $37.98 $38.42 $37.98 $38.42 $38.42 729
2023-09-27 $38.09 $38.14 $38.09 $38.13 $38.13 356
2023-09-26 $38.32 $38.37 $38.14 $38.14 $38.14 1,290
2023-09-25 $38.80 $38.80 $38.80 $38.80 $38.69 132
2023-09-22 $39.03 $39.03 $38.74 $38.74 $38.62 480
2023-09-21 $38.84 $38.84 $38.84 $38.84 $38.73 147
2023-09-20 $39.93 $39.94 $39.73 $39.73 $39.61 1,154
2023-09-19 $40.06 $40.06 $39.91 $39.91 $39.79 570
2023-09-18 $40.23 $40.23 $40.10 $40.10 $39.98 655
2023-09-15 $40.67 $40.67 $40.32 $40.32 $40.20 934
2023-09-14 $40.75 $40.97 $40.75 $40.97 $40.85 9,238
2023-09-13 $40.67 $40.67 $40.57 $40.63 $40.51 1,622
2023-09-12 $40.57 $40.57 $40.57 $40.57 $40.45 41
2023-09-11 $40.71 $40.74 $40.71 $40.74 $40.62 311
2023-09-08 $40.42 $40.51 $40.42 $40.51 $40.51 1,311
2023-09-07 $40.25 $40.47 $40.25 $40.47 $40.47 484
2023-09-06 $40.29 $40.31 $40.29 $40.30 $40.30 470
2023-09-05 $40.80 $40.80 $40.53 $40.53 $40.53 597
2023-09-01 $40.81 $40.91 $40.81 $40.91 $40.91 160
2023-08-31 $40.92 $40.98 $40.84 $40.84 $40.84 1,560
2023-08-30 $40.80 $40.83 $40.79 $40.81 $40.81 2,189
2023-08-29 $40.56 $40.56 $40.56 $40.56 $40.56 265
2023-08-28 $40.02 $40.07 $40.02 $40.07 $40.07 268
2023-08-25 $39.68 $39.88 $39.63 $39.83 $39.83 1,894
2023-08-24 $39.97 $39.97 $39.73 $39.73 $39.73 1,064
2023-08-23 $40.31 $40.42 $40.31 $40.40 $40.40 844
2023-08-22 $40.42 $40.43 $40.13 $40.13 $40.13 736
2023-08-21 $40.46 $40.46 $40.12 $40.34 $40.34 873
2023-08-18 $40.39 $40.52 $40.39 $40.45 $40.45 1,114
2023-08-17 $40.79 $40.79 $40.28 $40.30 $40.30 1,924
2023-08-16 $41.24 $41.24 $40.90 $40.90 $40.90 2,446
2023-08-15 $41.10 $41.10 $40.98 $41.02 $41.02 773
2023-08-14 $41.22 $41.29 $41.22 $41.29 $41.29 2,578
2023-08-11 $41.18 $41.34 $41.16 $41.17 $41.17 1,343
2023-08-10 $41.22 $41.22 $41.22 $41.22 $41.22 108
2023-08-09 $41.14 $41.26 $41.11 $41.11 $41.11 358
2023-08-08 $41.05 $41.24 $41.02 $41.24 $41.24 1,774
2023-08-07 $41.36 $41.47 $41.36 $41.47 $41.47 3,568
2023-08-04 $41.10 $41.10 $41.10 $41.10 $41.10 250
2023-08-03 $40.99 $40.99 $40.99 $40.99 $40.99 207
2023-08-02 $41.24 $41.24 $40.89 $40.91 $40.91 5,367
2023-08-01 $41.45 $41.45 $41.34 $41.38 $41.38 23,944
2023-07-31 $41.63 $41.63 $41.63 $41.63 $41.63 341
2023-07-28 $41.56 $41.56 $41.45 $41.47 $41.47 3,445
2023-07-27 $41.59 $41.63 $41.03 $41.03 $41.03 1,524
2023-07-26 $41.28 $41.29 $41.28 $41.29 $41.29 233
2023-07-25 $41.21 $41.24 $41.17 $41.22 $41.22 1,998
2023-07-24 $41.22 $41.23 $41.17 $41.18 $41.18 1,646
2023-07-21 $41.15 $41.15 $41.08 $41.08 $41.08 1,773
2023-07-20 $40.98 $40.98 $40.98 $40.98 $40.98 200
2023-07-19 $40.98 $41.32 $40.98 $41.31 $41.31 1,090
2023-07-18 $40.87 $41.06 $40.87 $41.03 $41.03 1,054
2023-07-17 $40.81 $41.01 $40.81 $40.93 $40.93 698
2023-07-14 $40.77 $40.88 $40.77 $40.85 $40.85 1,035
2023-07-13 $40.85 $40.87 $40.85 $40.87 $40.87 732
2023-07-12 $40.98 $40.98 $40.82 $40.82 $40.82 1,310
2023-07-11 $40.31 $40.55 $40.31 $40.53 $40.53 1,332
2023-07-10 $40.01 $40.09 $40.01 $40.09 $40.09 600
2023-07-07 $39.71 $39.71 $39.69 $39.69 $39.69 724
2023-07-06 $39.73 $39.75 $39.73 $39.75 $39.75 304
2023-07-05 $40.21 $40.32 $40.21 $40.31 $40.31 5,875
2023-07-03 $40.38 $40.38 $40.38 $40.38 $40.38 337
2023-06-30 $40.00 $40.37 $40.00 $40.36 $40.36 1,804
2023-06-29 $39.80 $39.82 $39.78 $39.81 $39.81 1,190
2023-06-28 $39.93 $39.94 $39.76 $39.76 $39.76 1,238
2023-06-27 $39.95 $39.95 $39.89 $39.89 $39.89 353
2023-06-26 $39.39 $39.39 $39.39 $39.39 $39.39 268
2023-06-23 $39.35 $39.35 $39.30 $39.30 $39.30 520
2023-06-22 $39.27 $39.43 $39.27 $39.43 $39.43 683
2023-06-21 $39.19 $39.19 $39.16 $39.16 $39.16 443
2023-06-20 $39.06 $39.22 $39.06 $39.13 $39.13 1,654
2023-06-16 $39.60 $39.60 $39.29 $39.29 $39.29 373
2023-06-15 $39.54 $39.54 $39.54 $39.54 $39.54 359
2023-06-14 $39.20 $39.29 $39.05 $39.15 $39.15 1,596
2023-06-13 $39.15 $39.15 $39.09 $39.11 $39.11 439
2023-06-12 $38.61 $38.87 $38.59 $38.87 $38.87 696
2023-06-09 $38.40 $38.40 $38.40 $38.40 $38.40 347
2023-06-08 $38.49 $38.54 $38.44 $38.54 $38.54 1,062
2023-06-07 $38.32 $38.32 $38.30 $38.30 $38.30 431
2023-06-06 $38.52 $38.61 $38.49 $38.61 $38.50 1,316
2023-06-05 $38.41 $38.41 $38.32 $38.32 $38.32 489
2023-06-02 $38.36 $38.42 $38.36 $38.42 $38.42 1,068
2023-06-01 $37.20 $37.70 $37.20 $37.59 $37.59 563
2023-05-31 $37.62 $37.64 $37.39 $37.55 $37.55 1,006
2023-05-30 $37.94 $37.94 $37.94 $37.94 $37.94 340
2023-05-26 $38.06 $38.11 $38.06 $38.07 $38.07 742
2023-05-25 $37.56 $37.56 $37.56 $37.56 $37.56 233
2023-05-24 $37.84 $38.06 $37.84 $37.88 $37.88 1,051
2023-05-23 $38.19 $38.19 $38.03 $38.03 $38.03 347
2023-05-22 $38.50 $38.50 $38.37 $38.37 $38.37 1,634
2023-05-19 $38.61 $38.71 $38.61 $38.71 $38.71 530
2023-05-18 $38.80 $39.19 $38.80 $39.19 $39.19 283
2023-05-17 $38.60 $38.79 $38.60 $38.79 $38.79 309
2023-05-16 $38.28 $38.34 $38.22 $38.22 $38.22 514
2023-05-15 $38.46 $38.58 $38.44 $38.58 $38.58 1,177
2023-05-12 $38.46 $38.59 $38.44 $38.59 $38.59 4,736
2023-05-11 $38.45 $38.60 $38.45 $38.60 $38.60 1,446
2023-05-10 $38.55 $38.55 $38.55 $38.55 $38.55 303
2023-05-09 $38.40 $38.55 $38.40 $38.55 $38.55 993
2023-05-08 $38.37 $38.46 $38.37 $38.46 $38.46 242
2023-05-05 $38.34 $38.48 $38.32 $38.45 $38.45 1,294
2023-05-04 $38.08 $38.08 $37.91 $37.91 $37.91 659
2023-05-03 $38.48 $38.48 $38.23 $38.23 $38.23 466
2023-05-02 $38.26 $38.49 $38.26 $38.49 $38.49 557
2023-05-01 $38.50 $38.50 $38.50 $38.50 $38.50 754
2023-04-28 $38.60 $38.74 $38.60 $38.70 $38.70 1,104
2023-04-27 $38.43 $38.61 $38.43 $38.61 $38.61 373
2023-04-26 $38.25 $38.25 $37.92 $37.97 $37.97 13,315
2023-04-25 $38.64 $38.64 $38.05 $38.05 $38.05 684
2023-04-24 $38.74 $38.79 $38.74 $38.79 $38.79 324
2023-04-21 $38.50 $38.72 $38.50 $38.67 $38.67 2,112
2023-04-20 $38.54 $38.54 $38.33 $38.39 $38.39 980
2023-04-19 $38.09 $38.37 $38.09 $38.30 $38.30 876
2023-04-18 $38.27 $38.27 $38.27 $38.27 $38.27 172
2023-04-17 $37.83 $38.09 $37.80 $38.03 $38.03 4,747
2023-04-14 $37.81 $37.81 $37.81 $37.81 $37.81 112
2023-04-13 $37.66 $37.86 $37.66 $37.84 $37.84 999
2023-04-12 $37.65 $37.75 $37.33 $37.33 $37.33 1,036
2023-04-11 $37.85 $37.85 $37.84 $37.84 $37.84 208
2023-04-10 $37.29 $37.70 $37.29 $37.70 $37.70 1,418
2023-04-06 $37.17 $37.41 $37.17 $37.41 $37.41 2,011
2023-04-05 $37.50 $37.52 $37.42 $37.47 $37.47 2,145
2023-04-04 $37.83 $37.86 $37.81 $37.86 $37.86 1,003
2023-04-03 $38.00 $38.00 $38.00 $38.00 $38.00 133
2023-03-31 $37.57 $37.76 $37.55 $37.76 $37.76 2,838
2023-03-30 $37.00 $37.12 $36.99 $37.03 $37.03 3,911
2023-03-29 $36.59 $36.82 $36.59 $36.80 $36.80 1,962
2023-03-28 $36.44 $36.44 $36.41 $36.41 $36.41 846
2023-03-27 $36.33 $36.37 $36.33 $36.37 $36.37 367
2023-03-24 $36.18 $36.20 $36.16 $36.19 $36.19 762
2023-03-23 $36.40 $36.48 $35.87 $36.18 $36.18 5,572
2023-03-22 $36.99 $36.99 $36.44 $36.44 $36.33 1,852
2023-03-21 $36.87 $36.99 $36.86 $36.99 $36.88 908
2023-03-20 $36.58 $36.60 $36.46 $36.60 $36.60 1,527
2023-03-17 $36.38 $36.38 $36.38 $36.38 $36.38 46
2023-03-16 $36.29 $36.73 $36.29 $36.65 $36.65 1,753
2023-03-15 $35.97 $36.30 $35.97 $36.22 $36.22 530
2023-03-14 $36.31 $36.31 $36.08 $36.24 $36.24 352
2023-03-13 $35.81 $36.19 $35.79 $35.94 $35.94 1,359
2023-03-10 $36.00 $36.00 $35.99 $35.99 $35.99 1,444
2023-03-09 $36.75 $36.76 $36.45 $36.45 $36.45 695
2023-03-08 $36.93 $37.04 $36.89 $37.04 $37.04 914
2023-03-07 $37.31 $37.31 $36.96 $36.96 $36.96 1,063
2023-03-06 $37.68 $37.68 $37.34 $37.34 $37.34 833
2023-03-03 $36.94 $37.39 $36.94 $37.39 $37.39 716
2023-03-02 $36.73 $36.98 $36.73 $36.98 $36.98 506
2023-03-01 $36.81 $36.81 $36.50 $36.68 $36.68 2,547
2023-02-28 $37.21 $37.21 $37.21 $37.21 $37.21 184
2023-02-27 $37.31 $37.32 $37.17 $37.17 $37.17 6,856
2023-02-24 $37.16 $37.16 $37.00 $37.14 $37.14 1,970
2023-02-23 $37.60 $37.60 $37.04 $37.51 $37.51 3,532
2023-02-22 $37.73 $37.87 $37.59 $37.59 $37.59 5,101
2023-02-21 $38.14 $38.14 $37.69 $37.69 $37.69 3,114
2023-02-17 $38.51 $38.71 $38.51 $38.71 $38.71 689
2023-02-16 $38.86 $39.09 $38.81 $38.81 $38.81 9,244
2023-02-15 $39.12 $39.20 $39.12 $39.20 $39.20 6,560
2023-02-14 $38.79 $38.88 $38.48 $38.88 $38.88 628
2023-02-13 $38.39 $38.85 $38.39 $38.85 $38.85 1,657
2023-02-10 $38.18 $38.25 $38.14 $38.25 $38.25 1,600
2023-02-09 $38.88 $38.90 $38.32 $38.32 $38.32 3,177
2023-02-08 $38.49 $38.58 $38.49 $38.55 $38.55 5,320
2023-02-07 $38.90 $39.09 $38.55 $39.09 $39.09 6,295
2023-02-06 $39.12 $39.16 $38.93 $39.04 $39.04 31,498
2023-02-03 $39.55 $39.64 $39.28 $39.28 $39.28 2,768
2023-02-02 $39.98 $40.25 $39.83 $40.08 $40.08 4,725
2023-02-01 $38.83 $39.42 $38.53 $39.42 $39.42 11,594
2023-01-31 $38.53 $38.82 $38.53 $38.82 $38.82 315
2023-01-30 $38.38 $38.40 $38.17 $38.17 $38.17 1,938
2023-01-27 $38.26 $38.45 $38.26 $38.45 $38.45 1,799
2023-01-26 $38.05 $38.18 $38.05 $38.18 $38.18 540
2023-01-25 $37.52 $37.99 $37.38 $37.99 $37.99 1,759
2023-01-24 $37.94 $37.94 $37.84 $37.90 $37.90 2,360
2023-01-23 $37.47 $37.97 $37.47 $37.91 $37.91 8,477
2023-01-20 $36.83 $37.47 $36.63 $37.47 $37.47 5,791
2023-01-19 $37.33 $37.33 $36.80 $36.80 $36.80 1,213
2023-01-18 $38.17 $38.17 $37.49 $37.49 $37.49 940
2023-01-17 $38.15 $38.15 $38.02 $38.02 $38.02 1,954
2023-01-13 $37.84 $38.17 $37.84 $38.17 $38.17 2,649
2023-01-12 $37.57 $37.97 $37.57 $37.87 $37.87 1,823
2023-01-11 $37.72 $37.88 $37.69 $37.88 $37.88 3,286
2023-01-10 $36.80 $37.26 $36.80 $37.26 $37.26 517
2023-01-09 $37.18 $37.18 $36.94 $36.94 $36.94 976
2023-01-06 $36.90 $37.09 $36.82 $37.09 $37.09 666
2023-01-05 $36.25 $36.25 $36.19 $36.19 $36.19 2,651
2023-01-04 $36.59 $36.59 $36.22 $36.38 $36.38 277
2023-01-03 $36.00 $36.07 $35.93 $36.06 $36.06 2,587
2022-12-30 $35.91 $35.97 $35.68 $35.97 $35.97 28,101
2022-12-29 $36.12 $36.20 $36.12 $36.14 $36.14 1,207
2022-12-28 $35.75 $35.78 $35.62 $35.64 $35.64 2,490
2022-12-27 $36.04 $36.06 $36.04 $36.06 $36.06 964
2022-12-23 $36.11 $36.11 $36.11 $36.11 $36.11 318
2022-12-22 $35.83 $35.83 $35.38 $35.76 $35.76 1,025
2022-12-21 $36.22 $36.22 $36.17 $36.19 $36.19 2,757
2022-12-20 $35.62 $35.83 $35.56 $35.70 $35.70 2,012
2022-12-19 $36.19 $36.19 $35.76 $35.76 $35.76 1,810
2022-12-16 $36.09 $36.28 $36.00 $36.20 $36.20 2,149
2022-12-15 $36.70 $36.70 $36.47 $36.63 $36.63 1,672
2022-12-14 $37.65 $37.83 $37.46 $37.46 $37.46 3,125
2022-12-13 $38.57 $38.57 $37.27 $37.47 $37.47 2,563
2022-12-12 $37.82 $38.19 $37.82 $38.19 $38.19 2,123
2022-12-09 $38.05 $38.05 $37.77 $37.77 $37.77 542
2022-12-08 $38.18 $38.24 $38.18 $38.24 $38.24 998
2022-12-07 $38.12 $38.12 $37.97 $37.97 $37.97 3,113
2022-12-06 $38.37 $38.37 $37.88 $37.88 $37.88 434
2022-12-05 $38.70 $38.70 $38.37 $38.44 $38.44 4,264
2022-12-02 $39.17 $39.36 $39.17 $39.28 $39.28 3,149
2022-12-01 $39.40 $39.40 $39.30 $39.32 $39.32 1,465
2022-11-30 $38.57 $39.49 $38.52 $39.49 $39.49 1,916
2022-11-29 $38.54 $38.61 $38.50 $38.61 $38.61 2,934
2022-11-28 $38.74 $39.08 $38.68 $38.71 $38.71 6,840
2022-11-25 $38.96 $39.04 $38.96 $38.97 $38.97 1,100
2022-11-23 $38.70 $39.01 $38.68 $38.90 $38.90 3,963
2022-11-22 $38.61 $38.78 $38.54 $38.78 $38.78 1,930
2022-11-21 $38.10 $38.28 $38.10 $38.28 $38.28 401
2022-11-18 $38.55 $38.63 $38.10 $38.40 $38.40 2,514
2022-11-17 $38.21 $38.21 $38.05 $38.17 $38.17 533
2022-11-16 $38.33 $38.60 $38.33 $38.45 $38.45 1,039
2022-11-15 $38.64 $38.78 $38.64 $38.78 $38.78 1,458
2022-11-14 $38.49 $38.49 $38.07 $38.07 $38.07 1,275
2022-11-11 $38.44 $38.76 $38.28 $38.59 $38.59 1,065
2022-11-10 $37.38 $37.89 $37.38 $37.89 $37.89 1,269
2022-11-09 $36.11 $36.13 $35.65 $35.65 $35.65 731
2022-11-08 $36.44 $36.44 $36.44 $36.44 $36.44 284
2022-11-07 $36.14 $36.29 $36.14 $36.29 $36.29 224
2022-11-04 $36.28 $36.28 $35.55 $36.11 $36.11 2,112
2022-11-03 $35.93 $35.94 $35.67 $35.67 $35.67 1,083
2022-11-02 $36.00 $36.00 $35.86 $35.86 $35.86 560
2022-11-01 $37.75 $37.75 $36.95 $36.95 $36.95 2,882
2022-10-31 $37.30 $37.30 $37.23 $37.23 $37.23 3,980
2022-10-28 $36.62 $37.50 $36.62 $37.50 $37.50 870
2022-10-27 $37.33 $37.33 $37.16 $37.16 $37.16 355
2022-10-26 $37.38 $37.38 $37.33 $37.33 $37.33 348
2022-10-25 $37.55 $37.55 $37.55 $37.55 $37.55 286
2022-10-24 $36.66 $36.81 $36.48 $36.81 $36.81 46,385
2022-10-21 $36.42 $36.42 $36.42 $36.42 $36.42 32
2022-10-20 $35.77 $35.77 $35.57 $35.57 $35.57 283
2022-10-19 $36.13 $36.13 $35.87 $35.87 $35.87 207
2022-10-18 $36.72 $36.72 $36.25 $36.38 $36.38 47,087
2022-10-17 $35.37 $35.86 $35.37 $35.83 $35.83 492
2022-10-14 $35.76 $35.78 $34.83 $34.83 $34.83 1,884
2022-10-13 $34.39 $35.93 $34.39 $35.86 $35.86 1,034
2022-10-12 $35.66 $35.70 $35.53 $35.53 $35.53 341
2022-10-11 $35.53 $35.53 $35.53 $35.53 $35.53 142
2022-10-10 $35.55 $35.55 $35.52 $35.52 $35.52 4,017
2022-10-07 $35.57 $35.62 $35.57 $35.62 $35.62 392
2022-10-06 $36.60 $36.61 $36.58 $36.61 $36.61 550
2022-10-05 $36.21 $36.79 $36.21 $36.79 $36.79 430
2022-10-04 $36.35 $36.81 $36.35 $36.79 $36.79 2,902
2022-10-03 $35.68 $35.68 $35.68 $35.68 $35.68 166
2022-09-30 $35.26 $35.26 $34.85 $34.90 $34.90 1,284
2022-09-29 $35.56 $35.56 $35.56 $35.56 $35.56 101
2022-09-28 $35.98 $36.45 $35.98 $36.45 $36.45 1,036
2022-09-27 $35.28 $35.39 $35.28 $35.39 $35.39 1,204
2022-09-26 $35.36 $35.47 $35.36 $35.47 $35.47 947
2022-09-23 $35.92 $35.92 $35.29 $35.60 $35.49 56,558
2022-09-22 $36.32 $36.32 $36.25 $36.30 $36.19 249
2022-09-21 $37.77 $37.77 $36.95 $36.95 $36.84 506
2022-09-20 $37.56 $37.56 $37.56 $37.56 $37.45 288
2022-09-19 $38.00 $38.15 $37.90 $38.15 $38.04 821
2022-09-16 $37.75 $37.82 $37.60 $37.82 $37.71 1,517
2022-09-15 $38.17 $38.17 $38.13 $38.17 $38.05 510
2022-09-14 $38.32 $38.44 $38.11 $38.44 $38.32 814
2022-09-13 $39.00 $39.00 $38.32 $38.32 $38.20 1,095
2022-09-12 $39.95 $40.20 $39.95 $40.20 $40.07 730
2022-09-09 $39.36 $39.85 $39.36 $39.85 $39.85 481
2022-09-08 $39.06 $39.20 $38.93 $39.20 $39.20 685
2022-09-07 $39.02 $39.02 $39.00 $39.00 $39.00 305
2022-09-06 $38.15 $38.15 $37.90 $37.90 $37.90 629
2022-09-02 $38.11 $38.11 $38.11 $38.11 $38.11 20
2022-09-01 $37.78 $38.34 $37.77 $38.34 $38.34 1,551
2022-08-31 $38.40 $38.40 $38.12 $38.12 $38.12 1,110
2022-08-30 $38.94 $39.02 $38.28 $38.38 $38.38 3,609
2022-08-29 $38.43 $38.93 $38.43 $38.76 $38.76 6,434
2022-08-26 $39.30 $39.30 $38.88 $38.88 $38.88 567
2022-08-25 $40.09 $40.34 $40.09 $40.34 $40.34 1,905
2022-08-24 $39.68 $40.05 $39.68 $39.88 $39.88 782
2022-08-23 $39.83 $39.90 $39.76 $39.76 $39.76 2,098
2022-08-22 $40.21 $40.24 $39.82 $39.82 $39.82 945
2022-08-19 $40.99 $40.99 $40.83 $40.83 $40.83 1,042
2022-08-18 $41.50 $41.69 $41.50 $41.63 $41.63 951
2022-08-17 $41.53 $41.69 $41.53 $41.65 $41.65 1,091
2022-08-16 $41.34 $42.34 $41.34 $42.03 $42.03 10,119
2022-08-15 $40.87 $41.20 $40.87 $41.20 $41.20 2,514
2022-08-12 $40.76 $41.04 $40.75 $41.04 $41.04 2,936
2022-08-11 $40.60 $40.60 $40.43 $40.43 $40.43 828
2022-08-10 $40.59 $40.59 $40.43 $40.43 $40.43 410
2022-08-09 $39.50 $39.56 $39.50 $39.56 $39.56 485
2022-08-08 $40.21 $40.21 $40.05 $40.14 $40.14 303
2022-08-05 $40.00 $40.00 $39.69 $39.96 $39.96 623
2022-08-04 $39.97 $39.97 $39.97 $39.97 $39.97 217
2022-08-03 $39.68 $40.01 $39.68 $39.96 $39.96 771
2022-08-02 $39.20 $39.37 $39.19 $39.19 $39.19 823
2022-08-01 $39.18 $39.72 $39.00 $39.48 $39.48 3,448
2022-07-29 $38.84 $39.28 $38.83 $39.19 $39.19 2,636
2022-07-28 $38.02 $38.33 $38.02 $38.33 $38.33 218
2022-07-27 $37.19 $37.74 $37.19 $37.74 $37.74 744
2022-07-26 $36.93 $36.93 $36.65 $36.68 $36.68 1,115
2022-07-25 $37.92 $37.92 $37.92 $37.92 $37.92 124
2022-07-22 $38.11 $38.11 $38.11 $38.11 $38.11 198
2022-07-21 $38.18 $38.39 $38.17 $38.39 $38.39 772
2022-07-20 $37.60 $38.18 $37.60 $38.18 $38.18 146
2022-07-19 $37.16 $37.59 $37.16 $37.59 $37.59 901
2022-07-18 $37.12 $37.12 $36.62 $36.62 $36.62 521
2022-07-15 $36.50 $36.63 $36.50 $36.56 $36.56 589
2022-07-14 $35.61 $36.02 $35.61 $36.02 $36.02 461
2022-07-13 $35.87 $36.15 $35.87 $35.98 $35.98 2,082
2022-07-12 $35.89 $35.89 $35.75 $35.75 $35.75 227
2022-07-11 $36.19 $36.19 $35.96 $35.96 $35.96 874
2022-07-08 $36.43 $36.63 $36.38 $36.52 $36.52 1,696
2022-07-07 $36.42 $36.63 $36.42 $36.63 $36.63 408
2022-07-06 $35.83 $35.94 $35.83 $35.94 $35.94 579
2022-07-05 $36.00 $36.00 $36.00 $36.00 $36.00 178
2022-07-01 $35.22 $35.31 $35.22 $35.31 $35.31 540
2022-06-30 $34.92 $34.92 $34.72 $34.74 $34.74 2,697
2022-06-29 $35.18 $35.37 $35.09 $35.22 $35.22 4,519
2022-06-28 $36.67 $36.70 $35.20 $35.20 $35.20 2,756
2022-06-27 $36.39 $36.43 $36.35 $36.35 $36.35 1,350
2022-06-24 $36.43 $36.68 $36.43 $36.68 $36.68 2,380
2022-06-23 $35.09 $35.56 $35.07 $35.56 $35.56 775
2022-06-22 $35.01 $35.01 $34.91 $34.91 $34.91 217
2022-06-21 $34.78 $35.17 $34.78 $34.98 $34.98 4,442
2022-06-17 $34.31 $34.52 $34.24 $34.41 $34.41 2,037
2022-06-16 $34.33 $34.33 $33.93 $34.14 $34.14 1,469
2022-06-15 $35.19 $35.38 $35.19 $35.38 $35.38 829
2022-06-14 $34.50 $34.76 $34.50 $34.73 $34.73 758
2022-06-13 $35.27 $35.27 $34.75 $34.86 $34.86 3,162
2022-06-10 $36.78 $36.78 $36.30 $36.30 $36.30 1,172
2022-06-09 $37.86 $37.96 $37.50 $37.50 $37.50 1,484
2022-06-08 $38.51 $38.58 $38.22 $38.22 $38.12 1,131
2022-06-07 $37.93 $38.57 $37.93 $38.53 $38.43 1,221
2022-06-06 $38.85 $38.95 $38.48 $38.58 $38.48 1,875
2022-06-03 $38.42 $38.59 $38.38 $38.39 $38.29 1,064
2022-06-02 $37.95 $38.88 $37.95 $38.88 $38.78 2,353
2022-06-01 $37.92 $37.92 $37.69 $37.83 $37.74 1,072
2022-05-31 $37.84 $38.35 $37.84 $38.20 $38.10 2,436
2022-05-27 $37.51 $38.19 $37.51 $38.19 $38.10 2,565
2022-05-26 $36.32 $37.45 $36.32 $37.33 $37.24 2,641
2022-05-25 $34.83 $35.94 $34.83 $35.79 $35.70 2,647
2022-05-24 $34.59 $35.13 $34.58 $35.00 $34.91 5,540
2022-05-23 $35.31 $35.46 $35.06 $35.46 $35.37 4,277
2022-05-20 $35.69 $35.69 $34.30 $35.13 $35.04 8,390
2022-05-19 $35.23 $35.83 $35.23 $35.45 $35.36 4,269
2022-05-18 $37.16 $37.16 $35.40 $35.49 $35.40 14,298
2022-05-17 $37.71 $38.31 $37.66 $38.31 $38.21 1,919
2022-05-16 $38.08 $38.08 $38.08 $38.08 $37.98 1,227
2022-05-13 $38.33 $38.40 $37.92 $38.38 $38.28 5,225
2022-05-12 $36.50 $37.83 $36.50 $37.23 $37.14 2,881
2022-05-11 $37.98 $37.98 $36.85 $36.85 $36.76 2,943
2022-05-10 $38.55 $38.55 $37.67 $37.81 $37.71 4,212
2022-05-09 $38.32 $38.59 $38.00 $38.05 $37.96 3,982
2022-05-06 $38.59 $39.13 $38.59 $39.07 $38.97 4,766
2022-05-05 $41.15 $41.15 $39.45 $39.62 $39.52 10,286
2022-05-04 $40.59 $41.65 $40.10 $41.65 $41.54 2,984
2022-05-03 $40.73 $40.73 $40.68 $40.68 $40.58 949
2022-05-02 $40.55 $40.90 $40.00 $40.90 $40.80 2,186
2022-04-29 $41.97 $41.97 $40.55 $40.55 $40.45 3,599
2022-04-28 $42.74 $43.01 $42.74 $42.76 $42.65 4,335
2022-04-27 $41.89 $42.22 $41.79 $41.79 $41.68 4,159
2022-04-26 $42.87 $42.87 $41.89 $41.89 $41.78 929
2022-04-25 $42.33 $43.07 $42.33 $43.07 $42.96 2,388
2022-04-22 $43.73 $43.73 $42.71 $42.71 $42.60 3,321
2022-04-21 $45.24 $45.24 $43.95 $43.95 $43.84 1,521
2022-04-20 $45.05 $45.05 $44.73 $44.78 $44.67 1,499
2022-04-19 $43.56 $44.83 $43.56 $44.75 $44.64 62,658
2022-04-18 $43.45 $43.51 $43.39 $43.51 $43.40 8,087
2022-04-14 $44.24 $44.24 $43.77 $43.77 $43.66 833
2022-04-13 $43.53 $44.08 $43.53 $44.08 $43.97 551
2022-04-12 $43.47 $43.84 $43.20 $43.20 $43.09 2,274
2022-04-11 $43.41 $43.41 $43.16 $43.16 $43.05 1,102
2022-04-08 $43.83 $43.86 $43.69 $43.69 $43.58 459
2022-04-07 $43.20 $43.85 $43.17 $43.77 $43.66 1,411
2022-04-06 $43.48 $43.50 $43.14 $43.40 $43.29 1,326
2022-04-05 $44.40 $44.40 $43.89 $43.92 $43.81 2,149
2022-04-04 $43.94 $44.44 $43.94 $44.44 $44.33 2,371
2022-04-01 $44.05 $44.05 $43.85 $43.90 $43.79 729
2022-03-31 $44.55 $44.55 $43.81 $43.81 $43.70 4,825
2022-03-30 $44.98 $44.98 $44.58 $44.58 $44.47 1,743
2022-03-29 $45.00 $45.32 $44.87 $45.25 $45.14 5,466
2022-03-28 $43.87 $44.38 $43.73 $44.38 $44.27 2,108
2022-03-25 $43.95 $43.95 $43.55 $43.79 $43.68 1,056
2022-03-24 $43.61 $43.85 $43.60 $43.85 $43.74 1,243
2022-03-23 $43.94 $44.03 $43.68 $43.68 $43.46 87,076
2022-03-22 $43.98 $44.37 $43.98 $44.32 $44.10 3,106
2022-03-21 $44.22 $44.22 $43.69 $43.81 $43.60 2,536
2022-03-18 $43.75 $44.41 $43.60 $44.41 $44.19 4,628
2022-03-17 $43.05 $43.65 $43.05 $43.65 $43.44 1,014
2022-03-16 $42.41 $43.05 $42.41 $43.05 $42.84 1,373
2022-03-15 $41.56 $42.04 $41.56 $42.04 $41.83 752
2022-03-14 $41.48 $41.48 $40.89 $40.89 $40.68 1,319
2022-03-11 $41.27 $41.27 $41.27 $41.27 $41.06 133
2022-03-10 $41.73 $41.83 $41.73 $41.83 $41.62 584
2022-03-09 $41.28 $41.47 $41.28 $41.38 $41.18 1,756
2022-03-08 $40.68 $41.22 $40.42 $40.42 $40.21 1,093
2022-03-07 $42.41 $42.41 $40.60 $40.60 $40.40 4,078
2022-03-04 $42.02 $42.30 $41.85 $42.30 $42.09 4,250
2022-03-03 $43.76 $43.76 $42.84 $42.84 $42.63 2,022
2022-03-02 $42.80 $43.53 $42.80 $43.40 $43.19 1,865
2022-03-01 $42.56 $42.84 $42.49 $42.55 $42.34 14,696
2022-02-28 $42.46 $42.98 $42.46 $42.98 $42.77 1,111
2022-02-25 $42.30 $43.14 $42.30 $43.12 $42.91 4,613
2022-02-24 $40.06 $42.21 $40.06 $42.21 $42.00 1,766
2022-02-23 $42.67 $42.67 $41.40 $41.40 $41.20 8,383
2022-02-22 $43.35 $43.35 $42.40 $42.40 $42.19 3,823
2022-02-18 $43.93 $43.99 $43.61 $43.62 $43.40 1,718
2022-02-17 $44.15 $44.15 $43.84 $43.84 $43.62 678
2022-02-16 $44.13 $44.52 $44.13 $44.50 $44.28 1,052
2022-02-15 $44.51 $44.52 $44.32 $44.51 $44.29 3,301
2022-02-14 $43.93 $44.17 $43.58 $43.93 $43.71 36,149
2022-02-11 $44.79 $44.79 $43.99 $43.99 $43.77 1,059
2022-02-10 $45.38 $45.38 $44.83 $44.83 $44.60 391
2022-02-09 $45.53 $45.55 $45.46 $45.46 $45.23 1,366
2022-02-08 $44.12 $44.94 $44.12 $44.94 $44.71 5,384
2022-02-07 $44.33 $44.61 $44.27 $44.27 $44.05 2,433
2022-02-04 $44.10 $44.38 $43.73 $44.38 $44.16 4,086
2022-02-03 $44.01 $44.06 $43.47 $43.47 $43.25 6,388
2022-02-02 $44.74 $44.74 $44.69 $44.72 $44.50 6,500
2022-02-01 $44.60 $44.79 $44.47 $44.79 $44.57 1,281
2022-01-31 $43.76 $44.36 $43.69 $44.36 $44.13 1,233
2022-01-28 $42.04 $43.22 $42.00 $43.22 $43.00 18,186
2022-01-27 $43.20 $43.33 $42.45 $42.45 $42.24 2,209
2022-01-26 $43.40 $43.40 $42.29 $42.46 $42.24 1,942
2022-01-25 $43.14 $43.14 $42.78 $42.86 $42.65 2,983
2022-01-24 $42.03 $43.61 $41.82 $43.61 $43.39 8,221
2022-01-21 $43.21 $43.71 $42.86 $42.86 $42.65 3,843
2022-01-20 $44.69 $44.76 $43.49 $43.49 $43.28 9,071
2022-01-19 $44.92 $45.07 $44.41 $44.41 $44.18 4,105
2022-01-18 $45.12 $45.12 $44.65 $44.66 $44.44 3,115
2022-01-14 $45.65 $45.76 $45.15 $45.51 $45.28 3,293
2022-01-13 $46.66 $46.66 $46.04 $46.04 $45.81 2,113
2022-01-12 $46.72 $46.72 $46.34 $46.52 $46.29 1,263
2022-01-11 $45.95 $46.50 $45.95 $46.49 $46.26 21,812
2022-01-10 $46.53 $46.53 $45.34 $46.10 $45.87 4,061
2022-01-07 $47.13 $47.25 $46.84 $46.84 $46.61 878
2022-01-06 $47.16 $47.59 $47.14 $47.35 $47.11 3,877
2022-01-05 $48.26 $48.26 $47.43 $47.43 $47.19 1,952
2022-01-04 $48.41 $48.50 $48.36 $48.36 $48.12 1,207
2022-01-03 $48.17 $48.41 $48.17 $48.41 $48.17 1,105
2021-12-31 $48.39 $48.48 $48.26 $48.34 $48.10 1,786
2021-12-30 $48.56 $48.56 $48.30 $48.30 $48.06 598
2021-12-29 $48.03 $48.36 $48.03 $48.36 $48.12 665
2021-12-28 $48.24 $48.24 $48.08 $48.08 $47.84 2,419
2021-12-27 $47.84 $47.99 $47.83 $47.99 $47.75 1,755
2021-12-23 $47.51 $47.58 $47.48 $47.58 $47.34 499
2021-12-22 $47.29 $47.33 $47.29 $47.33 $47.10 1,015
2021-12-21 $46.45 $47.05 $46.45 $47.05 $46.81 686
2021-12-20 $46.02 $46.21 $45.78 $46.21 $45.98 5,193
2021-12-17 $46.89 $46.99 $46.74 $46.74 $46.51 1,622
2021-12-16 $48.21 $48.21 $47.10 $47.10 $46.87 671
2021-12-15 $47.03 $47.94 $47.03 $47.94 $47.70 3,905
2021-12-14 $47.11 $47.36 $47.09 $47.32 $47.08 1,138
2021-12-13 $48.06 $48.06 $47.59 $47.59 $47.36 718
2021-12-10 $48.15 $48.33 $48.00 $48.33 $48.01 772
2021-12-09 $48.24 $48.28 $47.98 $47.98 $47.66 1,835
2021-12-08 $48.19 $48.27 $48.19 $48.27 $47.94 346
2021-12-07 $48.35 $48.35 $48.30 $48.30 $47.97 273
2021-12-06 $47.10 $47.57 $47.00 $47.49 $47.17 19,342
2021-12-03 $46.73 $46.85 $46.70 $46.79 $46.47 1,398
2021-12-02 $46.65 $47.13 $46.62 $47.01 $46.69 1,159
2021-12-01 $47.72 $47.88 $46.49 $46.49 $46.18 6,637
2021-11-30 $47.87 $47.87 $47.11 $47.11 $46.79 7,020
2021-11-29 $47.87 $48.19 $47.87 $47.98 $47.65 911
2021-11-26 $47.96 $47.96 $47.63 $47.63 $47.31 4,944
2021-11-24 $48.23 $48.68 $48.23 $48.68 $48.35 999
2021-11-23 $48.40 $48.65 $48.23 $48.65 $48.32 1,981
2021-11-22 $49.19 $49.19 $48.61 $48.61 $48.28 6,419
2021-11-19 $49.02 $49.19 $48.79 $48.79 $48.46 1,060
2021-11-18 $48.57 $48.96 $48.57 $48.96 $48.63 1,190
2021-11-17 $48.63 $48.66 $48.38 $48.38 $48.06 2,251
2021-11-16 $48.45 $48.73 $48.41 $48.60 $48.28 4,040
2021-11-15 $48.19 $48.39 $48.08 $48.08 $47.76 3,039
2021-11-12 $47.89 $48.03 $47.89 $47.95 $47.62 742
2021-11-11 $47.85 $47.85 $47.53 $47.53 $47.21 3,821
2021-11-10 $48.11 $48.26 $47.57 $47.63 $47.31 5,242
2021-11-09 $48.10 $48.27 $48.10 $48.27 $47.94 3,220
2021-11-08 $48.07 $48.19 $47.89 $47.94 $47.62 7,683
2021-11-05 $48.42 $48.52 $48.20 $48.28 $47.96 3,918
2021-11-04 $47.67 $48.00 $47.67 $47.92 $47.60 4,660
2021-11-03 $47.16 $47.48 $47.09 $47.45 $47.13 9,256
2021-11-02 $46.70 $46.84 $46.65 $46.77 $46.45 5,601
2021-11-01 $46.62 $46.67 $46.53 $46.67 $46.35 11,052
2021-10-29 $46.00 $46.58 $46.00 $46.58 $46.26 4,261
2021-10-28 $46.43 $46.70 $46.43 $46.66 $46.35 8,652
2021-10-27 $46.49 $46.50 $46.35 $46.35 $46.04 6,185
2021-10-26 $46.80 $46.80 $46.54 $46.55 $46.24 33,719
2021-10-25 $46.43 $46.49 $46.43 $46.49 $46.17 519
2021-10-22 $46.46 $46.46 $46.20 $46.30 $45.99 1,644
2021-10-21 $46.24 $46.46 $46.24 $46.46 $46.15 2,054
2021-10-20 $46.13 $46.13 $45.92 $45.92 $45.61 7,275
2021-10-19 $45.85 $45.95 $45.85 $45.95 $45.64 14,070
2021-10-18 $45.16 $45.94 $45.16 $45.94 $45.63 3,591
2021-10-15 $45.43 $45.49 $45.43 $45.47 $45.17 968
2021-10-14 $44.91 $45.02 $44.91 $45.02 $44.71 344
2021-10-13 $44.22 $44.45 $44.22 $44.45 $44.15 922
2021-10-12 $44.32 $44.43 $44.15 $44.27 $43.97 23,923
2021-10-11 $44.38 $44.48 $44.18 $44.18 $43.88 1,461
2021-10-08 $44.53 $44.53 $44.48 $44.48 $44.18 981
2021-10-07 $44.36 $44.75 $44.36 $44.67 $44.37 777
2021-10-06 $43.68 $44.11 $43.67 $44.11 $43.81 4,443
2021-10-05 $44.24 $44.24 $44.00 $44.00 $43.70 1,193
2021-10-04 $44.16 $44.20 $43.67 $43.74 $43.44 2,832
2021-10-01 $44.41 $44.41 $43.80 $44.36 $44.06 2,446
2021-09-30 $44.51 $44.51 $44.10 $44.10 $43.81 1,050
2021-09-29 $45.12 $45.15 $44.91 $44.91 $44.61 2,093
2021-09-28 $45.13 $45.13 $44.85 $44.86 $44.56 948
2021-09-27 $45.74 $45.74 $45.74 $45.74 $45.43 260
2021-09-24 $45.67 $45.81 $45.67 $45.81 $45.50 1,651
2021-09-23 $45.53 $46.01 $45.53 $45.88 $45.48 2,249
2021-09-22 $45.24 $45.59 $45.24 $45.49 $45.10 3,111
2021-09-21 $45.35 $45.35 $45.01 $45.08 $44.69 882
2021-09-20 $45.15 $45.15 $44.57 $44.98 $44.59 2,027
2021-09-17 $46.01 $46.01 $45.78 $45.81 $45.41 1,629
2021-09-16 $45.87 $46.01 $45.87 $46.01 $45.61 552
2021-09-15 $45.50 $45.76 $45.27 $45.76 $45.36 9,249
2021-09-14 $45.59 $45.62 $45.59 $45.62 $45.22 961
2021-09-13 $45.99 $45.99 $45.71 $45.83 $45.43 5,805
2021-09-10 $46.16 $46.22 $45.86 $45.86 $45.46 3,009
2021-09-09 $46.24 $46.36 $46.15 $46.15 $45.75 764
2021-09-08 $46.10 $46.10 $45.94 $46.09 $45.69 4,087
2021-09-07 $46.16 $46.21 $46.10 $46.10 $45.70 1,177
2021-09-03 $46.13 $46.25 $46.13 $46.23 $45.83 12,953
2021-09-02 $46.43 $46.43 $46.25 $46.25 $45.84 456
2021-09-01 $46.31 $46.37 $46.22 $46.22 $45.82 2,120
2021-08-31 $46.08 $46.18 $46.08 $46.18 $45.78 1,187
2021-08-30 $46.07 $46.36 $46.07 $46.24 $45.83 2,019
2021-08-27 $45.64 $45.97 $45.64 $45.94 $45.54 1,507
2021-08-26 $45.80 $45.84 $45.62 $45.72 $45.32 3,720
2021-08-25 $45.99 $46.17 $45.99 $46.17 $45.76 592
2021-08-24 $46.00 $46.13 $46.00 $46.03 $45.63 1,847
2021-08-23 $45.85 $46.00 $45.85 $45.86 $45.46 11,096
2021-08-20 $45.15 $45.52 $45.15 $45.51 $45.11 3,216
2021-08-19 $45.18 $45.18 $45.03 $45.03 $44.64 551
2021-08-18 $45.07 $45.46 $45.05 $45.05 $44.66 1,676
2021-08-17 $45.49 $45.49 $45.12 $45.22 $44.83 5,625
2021-08-16 $45.74 $46.02 $45.63 $46.02 $45.62 3,402
2021-08-13 $45.95 $45.95 $45.84 $45.85 $45.45 2,220
2021-08-12 $45.91 $45.94 $45.87 $45.94 $45.54 966
2021-08-11 $46.10 $46.10 $45.92 $46.02 $45.62 1,291
2021-08-10 $45.83 $45.83 $45.81 $45.81 $45.41 484
2021-08-09 $45.45 $45.53 $45.45 $45.49 $45.10 1,048
2021-08-06 $45.63 $45.65 $45.59 $45.59 $45.20 751
2021-08-05 $45.25 $45.76 $45.25 $45.76 $45.36 965
2021-08-04 $45.34 $45.34 $45.25 $45.25 $44.86 3,270
2021-08-03 $45.17 $45.59 $45.17 $45.59 $45.19 1,529
2021-08-02 $45.58 $45.58 $45.14 $45.14 $44.75 1,478
2021-07-30 $45.49 $45.49 $45.24 $45.25 $44.86 3,312
2021-07-29 $46.04 $46.09 $46.00 $46.00 $45.60 1,299
2021-07-28 $45.85 $45.88 $45.73 $45.85 $45.45 3,383
2021-07-27 $45.90 $45.98 $45.68 $45.98 $45.58 2,828
2021-07-26 $46.41 $46.41 $46.31 $46.41 $46.01 5,370
2021-07-23 $46.17 $46.25 $46.13 $46.25 $45.85 1,364
2021-07-22 $45.40 $45.71 $45.40 $45.71 $45.31 1,133
2021-07-21 $45.30 $45.43 $45.30 $45.43 $45.04 705
2021-07-20 $44.55 $45.19 $44.39 $45.15 $44.75 2,420
2021-07-19 $44.13 $44.31 $44.02 $44.31 $43.92 5,522
2021-07-16 $45.03 $45.03 $44.87 $44.87 $44.48 1,668
2021-07-15 $45.32 $45.34 $45.21 $45.31 $44.92 2,131
2021-07-14 $45.59 $45.59 $45.50 $45.50 $45.10 490
2021-07-13 $45.60 $45.74 $45.38 $45.38 $44.98 1,374
2021-07-12 $45.62 $45.69 $45.61 $45.69 $45.29 792
2021-07-09 $45.62 $45.72 $45.56 $45.72 $45.32 2,006
2021-07-08 $44.95 $45.24 $44.75 $45.19 $44.80 1,791
2021-07-07 $45.28 $45.42 $45.27 $45.42 $45.03 2,079
2021-07-06 $45.12 $45.33 $45.00 $45.31 $44.92 5,008
2021-07-02 $44.95 $45.13 $44.95 $45.12 $44.73 3,127
2021-07-01 $44.67 $44.74 $44.67 $44.71 $44.32 2,013
2021-06-30 $44.62 $44.62 $44.54 $44.59 $44.20 1,327
2021-06-29 $44.25 $44.48 $44.25 $44.44 $44.06 2,005
2021-06-28 $44.30 $44.33 $44.29 $44.31 $43.92 865
2021-06-25 $44.33 $44.37 $44.30 $44.35 $43.96 2,630
2021-06-24 $43.97 $44.22 $43.97 $43.99 $43.61 2,645
2021-06-23 $44.02 $44.02 $43.89 $43.94 $43.56 1,286
2021-06-22 $43.52 $43.92 $43.52 $43.91 $43.53 3,413
2021-06-21 $42.99 $43.43 $42.99 $43.41 $43.04 1,979
2021-06-18 $43.00 $43.08 $42.97 $42.99 $42.62 3,494
2021-06-17 $43.19 $43.36 $43.19 $43.34 $42.96 3,277
2021-06-16 $43.00 $43.20 $42.97 $43.20 $42.83 609
2021-06-15 $43.31 $43.32 $43.23 $43.32 $42.95 4,796
2021-06-14 $43.60 $43.60 $43.31 $43.47 $43.09 798
2021-06-11 $43.25 $43.49 $43.25 $43.49 $43.11 5,505
2021-06-10 $43.12 $43.19 $43.12 $43.18 $42.81 1,417
2021-06-09 $43.36 $43.36 $43.08 $43.08 $42.63 2,147
2021-06-08 $43.30 $43.44 $43.19 $43.35 $42.89 2,039
2021-06-07 $43.12 $43.12 $42.90 $43.00 $42.54 1,752
2021-06-04 $42.83 $43.01 $42.80 $43.01 $42.56 2,436
2021-06-03 $42.71 $42.94 $42.71 $42.83 $42.38 4,554
2021-06-02 $43.05 $43.14 $43.05 $43.14 $42.69 2,676
2021-06-01 $43.38 $43.38 $43.15 $43.15 $42.70 64,232
2021-05-28 $43.32 $43.33 $43.29 $43.29 $42.84 5,936
2021-05-27 $43.35 $43.56 $43.35 $43.40 $42.94 841
2021-05-26 $43.50 $43.50 $43.40 $43.41 $42.95 4,946
2021-05-25 $43.26 $43.26 $43.10 $43.14 $42.68 22,283
2021-05-24 $43.20 $43.20 $43.07 $43.07 $42.61 2,454
2021-05-21 $43.08 $43.08 $42.85 $42.85 $42.40 2,515
2021-05-20 $42.88 $43.06 $42.88 $43.06 $42.60 771
2021-05-19 $42.69 $42.78 $42.54 $42.78 $42.33 2,703
2021-05-18 $43.69 $43.69 $43.13 $43.13 $42.68 1,730
2021-05-17 $43.29 $43.38 $43.13 $43.38 $42.92 3,377
2021-05-14 $43.19 $43.43 $43.15 $43.43 $42.97 2,705
2021-05-13 $42.74 $42.74 $42.69 $42.69 $42.24 1,042
2021-05-12 $42.90 $42.90 $42.07 $42.07 $41.63 14,224
2021-05-11 $43.47 $43.47 $43.03 $43.46 $43.00 1,893
2021-05-10 $44.30 $44.41 $43.91 $43.92 $43.45 4,659
2021-05-07 $44.01 $44.36 $44.01 $44.34 $43.87 1,153
2021-05-06 $43.68 $43.95 $43.64 $43.95 $43.49 1,896
2021-05-05 $44.02 $44.12 $43.70 $43.72 $43.26 5,400
2021-05-04 $44.00 $44.00 $43.59 $43.97 $43.50 2,627
2021-05-03 $44.29 $44.59 $44.29 $44.32 $43.85 1,741
2021-04-30 $44.48 $44.48 $44.18 $44.18 $43.71 2,834
2021-04-29 $44.48 $44.49 $44.29 $44.39 $43.92 4,193
2021-04-28 $44.23 $44.23 $44.09 $44.09 $43.62 1,762
2021-04-27 $44.13 $44.21 $44.05 $44.10 $43.63 4,197
2021-04-26 $43.87 $43.90 $43.71 $43.84 $43.37 2,968
2021-04-23 $43.57 $43.93 $43.57 $43.93 $43.47 442
2021-04-22 $43.93 $43.93 $43.54 $43.54 $43.08 1,952
2021-04-21 $43.44 $43.79 $43.44 $43.79 $43.33 4,166
2021-04-20 $43.84 $43.84 $43.24 $43.39 $42.93 1,973
2021-04-19 $43.92 $43.93 $43.84 $43.84 $43.38 1,851
2021-04-16 $43.99 $44.20 $43.99 $44.16 $43.70 1,548
2021-04-15 $43.59 $43.92 $43.59 $43.92 $43.45 5,215
2021-04-14 $43.85 $43.85 $43.48 $43.49 $43.03 1,849
2021-04-13 $43.62 $43.79 $43.62 $43.75 $43.28 826
2021-04-12 $43.66 $43.78 $43.59 $43.78 $43.32 3,838
2021-04-09 $43.27 $43.67 $43.27 $43.67 $43.20 1,671
2021-04-08 $43.11 $43.24 $43.06 $43.19 $42.74 1,181
2021-04-07 $42.97 $42.97 $42.95 $42.97 $42.51 703
2021-04-06 $43.00 $43.02 $42.90 $42.90 $42.45 2,992
2021-04-05 $42.57 $42.74 $42.57 $42.74 $42.29 3,967
2021-04-01 $41.87 $42.06 $41.87 $42.01 $41.57 2,475
2021-03-31 $41.53 $41.98 $41.53 $41.73 $41.29 5,323
2021-03-30 $41.58 $41.66 $41.42 $41.53 $41.09 4,901
2021-03-29 $41.61 $41.61 $41.36 $41.48 $41.04 1,123
2021-03-26 $41.25 $41.61 $41.15 $41.60 $41.16 2,060
2021-03-25 $40.75 $41.00 $40.68 $41.00 $40.56 1,071
2021-03-24 $41.33 $41.34 $40.69 $40.69 $40.18 3,005
2021-03-23 $41.54 $41.54 $41.07 $41.10 $40.58 18,778
2021-03-22 $40.88 $41.57 $40.88 $41.42 $40.90 5,041
2021-03-19 $40.80 $41.24 $40.80 $41.24 $40.72 1,836
2021-03-18 $41.36 $41.38 $40.82 $40.86 $40.34 1,812
2021-03-17 $41.35 $41.73 $41.20 $41.50 $40.98 2,623
2021-03-16 $41.61 $41.61 $41.28 $41.40 $40.88 4,793
2021-03-15 $41.28 $41.58 $41.19 $41.58 $41.06 3,728
2021-03-12 $40.78 $41.09 $40.61 $41.09 $40.57 19,078
2021-03-11 $40.81 $41.01 $40.75 $40.89 $40.37 2,766
2021-03-10 $40.45 $40.45 $40.24 $40.39 $39.88 3,449
2021-03-09 $39.96 $40.34 $39.96 $40.11 $39.60 2,267
2021-03-08 $39.30 $39.85 $39.30 $39.52 $39.02 3,740
2021-03-05 $39.19 $39.30 $38.20 $39.30 $38.81 1,777
2021-03-04 $39.10 $39.43 $38.44 $38.71 $38.23 5,686
2021-03-03 $39.89 $39.92 $39.48 $39.48 $38.98 3,407
2021-03-02 $40.60 $40.62 $40.14 $40.14 $39.63 1,367
2021-03-01 $40.07 $40.58 $40.07 $40.54 $40.03 1,302
2021-02-26 $39.67 $40.13 $39.66 $39.91 $39.41 7,185
2021-02-25 $40.75 $40.75 $39.63 $39.73 $39.23 5,471
2021-02-24 $40.63 $40.75 $40.63 $40.73 $40.22 6,062
2021-02-23 $40.50 $40.79 $40.00 $40.79 $40.28 74,451
2021-02-22 $41.08 $41.15 $40.97 $40.97 $40.45 1,972
2021-02-19 $41.64 $41.67 $41.39 $41.39 $40.87 1,744
2021-02-18 $41.20 $41.56 $41.13 $41.56 $41.04 936
2021-02-17 $41.46 $41.68 $41.46 $41.65 $41.13 3,192
2021-02-16 $41.52 $41.69 $41.52 $41.52 $41.00 1,757
2021-02-12 $41.46 $41.52 $41.39 $41.52 $40.99 1,183
2021-02-11 $41.85 $41.85 $41.43 $41.46 $40.94 1,782
2021-02-10 $41.65 $41.65 $41.45 $41.54 $41.01 1,997
2021-02-09 $41.70 $41.70 $41.60 $41.60 $41.07 648
2021-02-08 $41.53 $41.71 $41.51 $41.71 $41.18 4,803
2021-02-05 $41.17 $41.48 $41.17 $41.48 $40.95 6,443
2021-02-04 $40.98 $41.08 $40.95 $41.08 $40.56 830
2021-02-03 $40.72 $40.76 $40.54 $40.54 $40.02 2,368
2021-02-02 $40.55 $40.75 $40.55 $40.59 $40.08 1,589
2021-02-01 $39.73 $39.98 $39.73 $39.98 $39.48 2,324
2021-01-29 $39.55 $39.55 $39.55 $39.55 $39.05 251
2021-01-28 $40.48 $40.54 $40.23 $40.23 $39.72 2,775
2021-01-27 $40.65 $40.65 $39.90 $39.90 $39.40 4,601
2021-01-26 $41.03 $41.08 $40.91 $41.00 $40.48 1,677
2021-01-25 $41.17 $41.26 $40.70 $41.02 $40.51 1,280
2021-01-22 $40.96 $41.18 $40.91 $41.13 $40.61 5,316
2021-01-21 $41.27 $41.28 $41.01 $41.17 $40.65 3,255
2021-01-20 $40.26 $40.94 $40.26 $40.94 $40.42 2,835
2021-01-19 $40.37 $40.37 $40.21 $40.23 $39.72 1,909
2021-01-15 $40.36 $40.36 $40.36 $40.36 $39.85 427
2021-01-14 $40.90 $40.90 $40.59 $40.59 $40.08 1,579
2021-01-13 $40.86 $41.01 $40.83 $40.86 $40.34 1,714
2021-01-12 $40.60 $40.92 $40.60 $40.92 $40.40 3,874
2021-01-11 $40.57 $40.71 $40.52 $40.57 $40.06 2,515
2021-01-08 $40.51 $40.77 $40.51 $40.77 $40.25 1,363
2021-01-07 $40.43 $40.62 $40.28 $40.51 $40.00 58,111
2021-01-06 $39.86 $40.51 $39.86 $40.28 $39.77 3,269
2021-01-05 $39.68 $40.03 $39.68 $40.02 $39.51 2,120
2021-01-04 $40.23 $40.23 $39.33 $39.71 $39.20 4,437
2020-12-31 $40.12 $40.19 $40.04 $40.19 $39.69 3,396
2020-12-30 $40.35 $40.43 $40.26 $40.27 $39.76 2,453
2020-12-29 $40.43 $40.43 $40.15 $40.32 $39.81 7,093
2020-12-28 $40.12 $40.45 $40.09 $40.39 $39.88 4,733
2020-12-24 $40.06 $40.06 $39.90 $39.92 $39.41 936
2020-12-23 $40.00 $40.05 $39.96 $39.96 $39.45 12,464
2020-12-22 $39.86 $39.99 $39.79 $39.92 $39.41 3,531
2020-12-21 $39.54 $39.97 $39.48 $39.92 $39.42 3,787
2020-12-18 $40.34 $40.34 $39.92 $40.01 $39.51 2,011
2020-12-17 $40.09 $40.21 $40.07 $40.21 $39.70 1,648
2020-12-16 $39.83 $39.92 $39.79 $39.92 $39.42 3,504
2020-12-15 $39.55 $39.65 $39.32 $39.65 $39.15 4,405
2020-12-14 $39.54 $39.54 $39.20 $39.20 $38.71 2,354
2020-12-11 $39.26 $39.26 $39.22 $39.22 $38.62 621
2020-12-10 $39.43 $39.45 $39.39 $39.44 $38.83 4,627
2020-12-09 $39.93 $39.93 $39.44 $39.44 $38.84 1,620
2020-12-08 $39.40 $39.58 $39.40 $39.58 $38.97 2,177
2020-12-07 $39.48 $39.48 $39.42 $39.47 $38.87 1,642
2020-12-04 $39.56 $39.60 $39.46 $39.54 $38.93 2,263
2020-12-03 $39.67 $39.90 $39.48 $39.48 $38.87 59,036
2020-12-02 $39.81 $39.81 $39.50 $39.53 $38.93 3,460
2020-12-01 $39.58 $39.77 $39.58 $39.77 $39.16 1,973
2020-11-30 $39.40 $39.40 $39.02 $39.33 $38.72 2,857
2020-11-27 $39.50 $39.55 $39.39 $39.44 $38.84 2,250
2020-11-25 $39.26 $39.38 $39.26 $39.38 $38.78 991
2020-11-24 $39.00 $39.30 $39.00 $39.25 $38.65 2,562
2020-11-23 $38.77 $38.78 $38.56 $38.78 $38.19 3,125
2020-11-20 $38.71 $38.71 $38.52 $38.52 $37.93 2,018
2020-11-19 $38.33 $38.68 $38.33 $38.67 $38.08 2,798
2020-11-18 $38.89 $38.89 $38.44 $38.44 $37.85 1,050
2020-11-17 $38.60 $38.75 $38.50 $38.68 $38.09 2,470
2020-11-16 $38.78 $38.78 $38.57 $38.71 $38.11 2,436
2020-11-13 $38.10 $38.33 $38.10 $38.33 $37.74 2,128
2020-11-12 $38.29 $38.30 $37.70 $37.84 $37.27 7,829
2020-11-11 $38.11 $38.28 $38.11 $38.19 $37.61 2,257
2020-11-10 $37.66 $37.87 $37.50 $37.73 $37.15 2,855
2020-11-09 $38.93 $39.08 $37.92 $37.92 $37.34 5,754
2020-11-06 $38.00 $38.32 $38.00 $38.32 $37.73 6,671
2020-11-05 $38.19 $38.37 $38.07 $38.28 $37.69 1,750
2020-11-04 $37.83 $37.85 $37.50 $37.50 $36.93 2,375
2020-11-03 $36.73 $36.80 $36.73 $36.80 $36.24 871
2020-11-02 $35.90 $36.17 $35.62 $35.93 $35.37 4,932
2020-10-30 $35.49 $35.59 $35.49 $35.59 $35.04 672
2020-10-29 $36.69 $36.73 $36.69 $36.73 $36.16 397
2020-10-28 $37.01 $37.01 $36.35 $36.35 $35.79 4,937
2020-10-27 $37.50 $37.51 $37.49 $37.51 $36.94 824
2020-10-26 $37.55 $37.55 $37.00 $37.36 $36.79 2,042
2020-10-23 $37.85 $37.95 $37.62 $37.95 $37.37 2,873
2020-10-22 $37.60 $37.77 $37.44 $37.70 $37.12 5,858
2020-10-21 $37.93 $37.93 $37.77 $37.77 $37.20 773
2020-10-20 $38.01 $38.33 $37.85 $37.93 $37.35 4,494
2020-10-19 $38.52 $38.52 $37.65 $37.65 $37.07 2,703
2020-10-16 $38.73 $38.73 $38.28 $38.28 $37.69 1,299
2020-10-15 $38.00 $38.48 $37.99 $38.45 $37.86 1,424
2020-10-14 $38.97 $38.97 $38.30 $38.38 $37.79 1,500
2020-10-13 $38.88 $38.88 $38.70 $38.77 $38.18 850
2020-10-12 $38.54 $38.89 $38.54 $38.68 $38.09 7,073
2020-10-09 $38.00 $38.15 $37.89 $38.07 $37.49 4,694
2020-10-08 $37.53 $37.66 $37.50 $37.66 $37.09 799
2020-10-07 $36.99 $37.51 $36.99 $37.49 $36.91 4,286
2020-10-06 $37.42 $37.42 $36.73 $36.77 $36.21 3,123
2020-10-05 $37.05 $37.37 $37.04 $37.37 $36.80 1,144
2020-10-02 $36.77 $36.91 $36.76 $36.88 $36.32 1,672
2020-10-01 $37.14 $37.15 $36.97 $37.11 $36.54 4,156
2020-09-30 $36.72 $36.82 $36.49 $36.67 $36.11 2,078
2020-09-29 $36.46 $36.46 $36.30 $36.30 $35.74 1,010
2020-09-28 $36.15 $36.49 $36.15 $36.48 $35.92 6,242
2020-09-25 $35.49 $35.89 $35.49 $35.88 $35.33 705
2020-09-24 $35.28 $35.61 $35.03 $35.40 $34.86 3,276
2020-09-23 $36.37 $36.37 $35.33 $35.33 $34.79 1,313
2020-09-22 $35.74 $36.06 $35.51 $36.06 $35.45 6,063
2020-09-21 $35.00 $35.27 $34.75 $35.27 $34.68 7,320
2020-09-18 $35.85 $35.87 $35.31 $35.51 $34.91 2,287
2020-09-17 $35.74 $35.97 $35.74 $35.97 $35.36 2,806
2020-09-16 $37.00 $37.00 $36.48 $36.48 $35.86 2,985
2020-09-15 $36.79 $36.83 $36.73 $36.73 $36.11 2,967
2020-09-14 $36.55 $36.68 $36.44 $36.48 $35.87 59,067
2020-09-11 $36.14 $36.48 $35.90 $36.09 $35.48 5,499
2020-09-10 $37.08 $37.09 $36.20 $36.21 $35.60 2,068
2020-09-09 $36.29 $36.98 $36.29 $36.76 $36.14 2,283
2020-09-08 $36.48 $36.49 $36.03 $36.03 $35.42 2,587
2020-09-04 $36.86 $36.86 $35.69 $36.85 $36.23 3,942
2020-09-03 $38.28 $38.28 $36.99 $37.26 $36.63 8,547
2020-09-02 $38.67 $38.67 $38.12 $38.61 $37.96 7,872
2020-09-01 $37.74 $38.21 $37.74 $38.18 $37.54 12,044
2020-08-31 $37.70 $37.76 $37.58 $37.64 $37.01 3,296
2020-08-28 $37.46 $37.61 $37.46 $37.61 $36.97 4,619
2020-08-27 $37.61 $37.61 $37.38 $37.38 $36.75 9,773
2020-08-26 $37.16 $37.44 $37.10 $37.44 $36.80 5,042
2020-08-25 $37.15 $37.15 $36.91 $37.08 $36.45 3,295
2020-08-24 $36.97 $37.09 $36.78 $36.99 $36.37 239,408
2020-08-21 $36.37 $36.53 $36.34 $36.53 $35.92 2,232
2020-08-20 $36.00 $36.24 $36.00 $36.23 $35.62 1,761
2020-08-19 $36.56 $36.56 $36.24 $36.24 $35.63 3,766
2020-08-18 $36.20 $36.47 $36.15 $36.39 $35.78 2,587
2020-08-17 $36.08 $36.22 $36.08 $36.22 $35.61 1,155
2020-08-14 $35.93 $35.93 $35.75 $35.81 $35.21 1,497
2020-08-13 $35.97 $35.97 $35.80 $35.80 $35.19 734
2020-08-12 $35.55 $35.79 $35.55 $35.73 $35.13 2,764
2020-08-11 $35.50 $35.55 $35.15 $35.19 $34.60 3,163
2020-08-10 $35.41 $35.46 $35.30 $35.46 $34.86 1,737
2020-08-07 $35.18 $35.18 $34.98 $35.14 $34.55 2,965
2020-08-06 $35.02 $35.13 $34.89 $35.13 $34.54 3,280
2020-08-05 $34.59 $34.94 $34.59 $34.94 $34.35 1,220
2020-08-04 $34.50 $34.59 $34.45 $34.59 $34.01 1,267
2020-08-03 $34.43 $34.43 $34.27 $34.28 $33.70 2,779
2020-07-31 $34.12 $34.35 $34.00 $34.16 $33.58 3,255
2020-07-30 $33.78 $33.89 $33.78 $33.82 $33.25 1,534
2020-07-29 $33.75 $33.78 $33.71 $33.78 $33.21 2,947
2020-07-28 $33.65 $33.68 $33.40 $33.40 $32.84 1,233
2020-07-27 $33.56 $33.68 $33.56 $33.68 $33.12 743
2020-07-24 $33.09 $33.50 $33.07 $33.45 $32.89 3,314
2020-07-23 $34.14 $34.14 $33.42 $33.42 $32.85 1,237
2020-07-22 $33.85 $33.96 $33.77 $33.96 $33.38 5,006
2020-07-21 $34.02 $34.06 $33.72 $33.72 $33.15 1,059
2020-07-20 $33.27 $33.70 $33.20 $33.70 $33.13 7,300
2020-07-17 $33.26 $33.26 $33.15 $33.18 $32.62 2,000
2020-07-16 $33.22 $33.32 $33.22 $33.28 $32.72 1,000
2020-07-15 $33.34 $33.49 $33.03 $33.36 $32.80 1,447
2020-07-14 $32.50 $33.04 $32.33 $33.04 $32.48 3,185
2020-07-13 $33.50 $33.86 $32.65 $32.69 $32.14 5,766
2020-07-10 $33.02 $33.19 $33.02 $33.18 $32.62 3,700
2020-07-09 $32.73 $32.88 $32.73 $32.88 $32.33 791
2020-07-08 $32.52 $32.73 $32.52 $32.73 $32.18 400
2020-07-07 $32.53 $32.66 $32.44 $32.44 $31.89 2,000
2020-07-06 $32.63 $32.72 $32.54 $32.72 $32.17 2,300
2020-07-02 $32.50 $32.50 $32.03 $32.03 $31.49 441
2020-07-01 $31.86 $32.00 $31.86 $32.00 $31.46 1,100
2020-06-30 $31.39 $31.76 $31.39 $31.73 $31.20 3,386
2020-06-29 $31.27 $31.27 $31.24 $31.24 $30.71 878
2020-06-26 $31.08 $31.09 $30.78 $30.78 $30.26 600
2020-06-25 $31.23 $31.44 $31.22 $31.44 $30.91 736
2020-06-24 $31.72 $31.72 $31.04 $31.38 $30.85 2,693
2020-06-23 $32.08 $32.18 $31.96 $32.04 $31.50 4,000
2020-06-22 $31.44 $31.79 $31.44 $31.79 $31.25 3,662
2020-06-19 $31.86 $31.89 $31.49 $31.49 $30.96 1,600
2020-06-18 $31.63 $31.63 $31.56 $31.58 $31.04 1,000
2020-06-17 $31.74 $31.86 $31.64 $31.69 $31.15 1,482
2020-06-16 $32.01 $32.01 $31.15 $31.66 $31.13 15,907
2020-06-15 $30.16 $31.11 $30.16 $30.99 $30.47 3,835
2020-06-12 $31.41 $31.41 $30.42 $30.89 $30.30 37,760
2020-06-11 $31.28 $31.63 $30.80 $30.80 $30.21 5,359
2020-06-10 $32.58 $32.58 $32.19 $32.24 $31.63 4,022
2020-06-09 $32.37 $32.47 $32.25 $32.38 $31.76 2,382
2020-06-08 $32.53 $32.53 $32.23 $32.47 $31.85 6,272
2020-06-05 $32.05 $32.25 $31.97 $32.18 $31.56 4,992
2020-06-04 $31.83 $31.83 $31.49 $31.53 $30.93 6,304
2020-06-03 $31.70 $31.85 $31.70 $31.77 $31.16 3,800
2020-06-02 $31.07 $31.30 $31.07 $31.30 $30.70 3,400
2020-06-01 $31.01 $31.12 $31.01 $31.08 $30.48 3,800
2020-05-29 $30.66 $30.87 $30.48 $30.87 $30.28 1,959
2020-05-28 $31.08 $31.09 $30.64 $30.64 $30.05 7,306
2020-05-27 $30.41 $30.82 $30.39 $30.82 $30.23 2,947
2020-05-26 $30.54 $30.66 $30.36 $30.37 $29.79 7,954
2020-05-22 $30.03 $30.08 $29.97 $30.06 $29.48 3,251
2020-05-21 $30.10 $30.10 $29.97 $30.04 $29.46 2,400
2020-05-20 $30.11 $30.11 $29.89 $29.96 $29.39 1,527
2020-05-19 $29.86 $29.98 $29.65 $29.65 $29.08 3,215
2020-05-18 $29.44 $29.84 $29.44 $29.81 $29.24 4,444
2020-05-15 $28.48 $28.93 $28.29 $28.93 $28.38 3,113
2020-05-14 $27.84 $28.57 $27.79 $28.57 $28.02 2,297
2020-05-13 $28.59 $28.79 $28.09 $28.32 $27.78 4,000
2020-05-12 $29.44 $29.44 $28.81 $28.81 $28.25 15,300
2020-05-11 $29.18 $29.49 $29.16 $29.37 $28.81 3,589
2020-05-08 $29.15 $29.27 $29.09 $29.27 $28.71 2,243
2020-05-07 $28.82 $28.91 $28.69 $28.69 $28.14 4,800
2020-05-06 $28.49 $28.64 $28.45 $28.47 $27.92 3,300
2020-05-05 $28.70 $28.74 $28.41 $28.41 $27.87 12,105
2020-05-04 $27.68 $28.23 $27.68 $28.23 $27.69 1,711
2020-05-01 $28.35 $28.35 $27.94 $28.03 $27.49 4,488
2020-04-30 $29.03 $29.03 $28.68 $28.87 $28.32 3,500
2020-04-29 $29.04 $29.27 $29.03 $29.13 $28.57 21,740
2020-04-28 $29.24 $29.24 $28.61 $28.61 $28.06 5,373
2020-04-27 $28.56 $28.72 $28.45 $28.60 $28.05 29,630
2020-04-24 $27.90 $28.17 $27.87 $28.13 $27.59 14,746
2020-04-23 $28.00 $28.08 $27.70 $27.70 $27.17 4,907
2020-04-22 $27.79 $27.83 $27.56 $27.83 $27.30 2,300
2020-04-21 $27.50 $27.60 $27.11 $27.27 $26.75 5,500
2020-04-20 $28.36 $28.39 $27.94 $27.94 $27.41 9,980
2020-04-17 $28.37 $28.40 $28.05 $28.40 $27.85 8,168
2020-04-16 $27.31 $27.82 $27.31 $27.76 $27.23 18,099
2020-04-15 $27.18 $27.52 $27.17 $27.34 $26.81 8,691
2020-04-14 $27.43 $27.97 $27.43 $27.90 $27.37 369,669
2020-04-13 $26.65 $26.97 $26.62 $26.97 $26.45 2,519
2020-04-09 $27.18 $27.19 $26.76 $26.90 $26.39 9,300
2020-04-08 $26.10 $26.61 $26.05 $26.57 $26.06 14,477
2020-04-07 $26.39 $26.55 $25.98 $25.98 $25.48 2,600
2020-04-06 $24.85 $25.85 $24.85 $25.85 $25.35 1,200
2020-04-03 $24.12 $24.16 $23.78 $23.97 $23.51 2,637
2020-04-02 $23.95 $24.27 $23.71 $24.27 $23.81 2,557
2020-04-01 $24.25 $24.46 $24.00 $24.08 $23.62 4,688
2020-03-31 $25.39 $25.39 $24.94 $24.94 $24.47 5,719
2020-03-30 $24.92 $25.43 $24.79 $25.43 $24.94 9,390
2020-03-27 $24.82 $24.85 $24.74 $24.85 $24.38 30,500
2020-03-26 $24.85 $25.57 $24.85 $25.57 $25.08 10,087
2020-03-25 $24.77 $25.38 $24.41 $24.61 $24.14 7,165
2020-03-24 $24.02 $24.44 $23.77 $24.44 $23.88 11,258
2020-03-23 $22.99 $22.99 $22.10 $22.79 $22.26 1,567
2020-03-20 $23.93 $24.10 $22.77 $22.77 $22.24 15,284
2020-03-19 $22.95 $24.15 $22.95 $23.64 $23.09 5,401
2020-03-18 $22.98 $23.45 $22.07 $22.95 $22.42 7,200
2020-03-17 $23.39 $24.24 $23.00 $24.19 $23.63 5,618
2020-03-16 $23.68 $24.42 $23.01 $23.01 $22.48 71,893
2020-03-13 $25.79 $26.12 $24.55 $26.12 $25.52 4,836
2020-03-12 $24.89 $25.16 $24.59 $24.59 $24.02 4,000
2020-03-11 $28.00 $28.00 $27.00 $27.18 $26.55 5,461
2020-03-10 $28.22 $28.66 $27.30 $28.66 $27.99 2,701
2020-03-09 $27.33 $27.95 $27.05 $27.58 $26.94 15,148
2020-03-06 $28.58 $29.09 $28.52 $29.09 $28.42 7,318
2020-03-05 $29.62 $29.69 $29.30 $29.30 $28.62 2,100
2020-03-04 $29.53 $30.30 $29.53 $30.30 $29.60 1,100
2020-03-03 $30.29 $30.29 $29.28 $29.28 $28.60 1,161
2020-03-02 $28.90 $29.91 $28.80 $29.91 $29.22 10,421
2020-02-28 $28.01 $28.66 $27.75 $28.58 $27.92 4,190
2020-02-27 $29.64 $30.24 $29.20 $29.20 $28.52 19,032
2020-02-26 $30.72 $30.91 $30.32 $30.37 $29.67 1,899
2020-02-25 $31.74 $31.74 $30.58 $30.58 $29.87 3,661
2020-02-24 $31.39 $31.64 $30.99 $31.45 $30.72 2,663
2020-02-21 $32.76 $32.76 $32.46 $32.46 $31.71 1,660
2020-02-20 $32.85 $32.85 $32.74 $32.81 $32.05 1,200
2020-02-19 $32.70 $32.75 $32.70 $32.72 $31.96 600
2020-02-18 $32.47 $32.68 $32.47 $32.59 $31.84 2,672
2020-02-14 $32.63 $32.63 $32.51 $32.55 $31.80 3,100
2020-02-13 $32.32 $32.61 $32.32 $32.56 $31.81 1,981
2020-02-12 $32.42 $32.54 $32.42 $32.54 $31.79 3,400
2020-02-11 $32.25 $32.27 $32.18 $32.18 $31.44 2,000
2020-02-10 $31.94 $32.04 $31.94 $32.04 $31.30 9,200
2020-02-07 $31.85 $31.85 $31.80 $31.84 $31.11 1,200
2020-02-06 $32.08 $32.08 $32.01 $32.01 $31.27 554
2020-02-05 $31.95 $32.04 $31.89 $32.00 $31.26 3,015
2020-02-04 $31.79 $31.81 $31.73 $31.73 $31.00 2,100
2020-02-03 $31.55 $31.56 $31.27 $31.27 $30.55 8,000
2020-01-31 $31.42 $31.42 $31.02 $31.09 $30.37 2,100
2020-01-30 $31.13 $31.39 $31.13 $31.39 $30.67 1,410
2020-01-29 $31.48 $31.56 $31.46 $31.46 $30.73 3,100
2020-01-28 $31.37 $31.52 $31.37 $31.46 $30.73 1,176
2020-01-27 $31.18 $31.29 $30.73 $31.18 $30.46 4,027
2020-01-24 $31.98 $31.98 $31.50 $31.50 $30.77 5,339
2020-01-23 $31.80 $31.88 $31.59 $31.86 $31.12 3,014
2020-01-22 $32.03 $32.06 $31.87 $31.87 $31.14 2,987
2020-01-21 $31.86 $31.91 $31.77 $31.86 $31.12 8,781
2020-01-17 $31.97 $31.97 $31.89 $31.92 $31.18 1,424
2020-01-16 $31.76 $31.81 $31.74 $31.81 $31.08 666
2020-01-15 $31.60 $31.66 $31.55 $31.55 $30.82 4,800
2020-01-14 $31.63 $31.67 $31.61 $31.65 $30.92 11,584
2020-01-13 $31.48 $31.63 $31.48 $31.63 $30.90 3,095
2020-01-10 $31.58 $31.62 $31.50 $31.50 $30.77 3,200
2020-01-09 $31.69 $31.70 $31.56 $31.62 $30.89 71,541
2020-01-08 $31.43 $31.59 $31.37 $31.46 $30.74 76,400
2020-01-07 $31.38 $31.38 $31.30 $31.34 $30.61 900
2020-01-06 $31.20 $31.40 $31.17 $31.40 $30.67 4,130
2020-01-03 $31.23 $31.39 $31.21 $31.33 $30.61 2,426
2020-01-02 $31.44 $31.49 $31.33 $31.49 $30.76 9,666
2019-12-31 $31.22 $31.29 $31.21 $31.29 $30.57 2,756
2019-12-30 $31.48 $31.48 $31.23 $31.26 $30.53 9,952
2019-12-27 $31.54 $31.54 $31.39 $31.39 $30.66 3,439
2019-12-26 $31.32 $31.39 $31.32 $31.39 $30.66 2,300
2019-12-24 $31.11 $31.23 $31.10 $31.16 $30.44 53,600
2019-12-23 $31.16 $31.16 $31.05 $31.05 $30.33 89,500
2019-12-20 $31.21 $31.22 $31.17 $31.17 $30.45 900
2019-12-19 $31.00 $31.11 $31.00 $31.08 $30.36 1,300
2019-12-18 $31.01 $31.01 $30.98 $30.98 $30.26 900
2019-12-17 $30.99 $31.00 $30.99 $31.00 $30.29 400
2019-12-16 $30.86 $30.96 $30.86 $30.87 $30.16 3,400
2019-12-13 $31.01 $31.01 $30.83 $30.97 $29.87 2,829
2019-12-12 $30.98 $31.02 $30.80 $30.98 $29.88 2,400
2019-12-11 $30.63 $30.75 $30.63 $30.75 $29.65 415
2019-12-10 $30.84 $30.84 $30.69 $30.69 $29.60 1,408
2019-12-09 $30.80 $30.81 $30.76 $30.76 $29.67 1,357
2019-12-06 $30.71 $30.76 $30.71 $30.72 $29.62 400
2019-12-05 $30.45 $30.48 $30.38 $30.45 $29.37 945
2019-12-04 $30.47 $30.49 $30.45 $30.45 $29.36 2,700
2019-12-03 $30.25 $30.26 $30.14 $30.26 $29.19 2,400
2019-12-02 $30.76 $30.76 $30.49 $30.57 $29.48 1,679
2019-11-29 $30.91 $30.91 $30.77 $30.77 $29.67 1,236
2019-11-27 $30.85 $30.94 $30.85 $30.94 $29.84 863
2019-11-26 $30.73 $30.76 $30.72 $30.74 $29.65 1,000
2019-11-25 $30.42 $30.55 $30.42 $30.55 $29.46 1,777
2019-11-22 $30.26 $30.33 $30.23 $30.33 $29.25 200
2019-11-21 $30.43 $30.43 $30.21 $30.21 $29.13 664
2019-11-20 $30.49 $30.49 $30.17 $30.33 $29.25 3,031
2019-11-19 $30.61 $30.61 $30.43 $30.46 $29.38 8,700
2019-11-18 $30.63 $30.75 $30.59 $30.75 $29.65 2,849
2019-11-15 $30.57 $30.70 $30.57 $30.62 $29.53 2,200
2019-11-14 $30.63 $30.63 $30.45 $30.56 $29.47 10,000
2019-11-13 $30.42 $30.44 $30.42 $30.42 $29.34 500
2019-11-12 $30.49 $30.49 $30.35 $30.36 $29.28 5,652
2019-11-11 $30.39 $30.39 $30.29 $30.37 $29.29 1,900
2019-11-08 $30.54 $30.54 $30.34 $30.42 $29.34 3,800
2019-11-07 $30.67 $30.67 $30.45 $30.47 $29.39 3,845
2019-11-06 $30.41 $30.44 $30.37 $30.44 $29.36 1,476
2019-11-05 $30.38 $30.44 $30.30 $30.41 $29.33 6,896
2019-11-04 $30.36 $30.36 $30.24 $30.27 $29.19 2,700
2019-11-01 $30.26 $30.29 $30.24 $30.26 $29.18 9,000
2019-10-31 $30.28 $30.28 $29.98 $30.08 $29.01 4,145
2019-10-30 $30.13 $30.28 $30.06 $30.28 $29.20 1,514
2019-10-29 $30.43 $30.43 $30.13 $30.13 $29.06 1,779
2019-10-28 $30.44 $30.44 $30.37 $30.37 $29.29 322
2019-10-25 $30.10 $30.36 $30.10 $30.28 $29.21 5,099
2019-10-24 $30.16 $30.30 $30.14 $30.28 $29.20 3,850
2019-10-23 $30.27 $30.27 $30.19 $30.20 $29.12 1,786
2019-10-22 $30.36 $30.50 $30.35 $30.35 $29.27 3,742
2019-10-21 $30.50 $30.50 $30.34 $30.41 $29.33 1,207
2019-10-18 $30.32 $30.38 $30.20 $30.31 $29.23 3,218
2019-10-17 $30.44 $30.44 $30.33 $30.35 $29.27 4,809
2019-10-16 $30.18 $30.24 $30.14 $30.22 $29.15 2,240
2019-10-15 $30.16 $30.18 $30.16 $30.18 $29.11 738
2019-10-14 $30.10 $30.10 $30.00 $30.00 $28.93 1,700
2019-10-11 $30.08 $30.28 $30.08 $30.11 $29.04 5,510
2019-10-10 $29.71 $29.73 $29.69 $29.72 $28.66 7,300
2019-10-09 $29.45 $29.59 $29.45 $29.54 $28.49 700
2019-10-08 $29.41 $29.49 $29.28 $29.28 $28.24 1,473
2019-10-07 $29.70 $29.70 $29.55 $29.58 $28.53 4,992
2019-10-04 $29.48 $29.69 $29.48 $29.69 $28.63 1,100
2019-10-03 $29.27 $29.34 $28.87 $29.34 $28.29 2,445
2019-10-02 $29.50 $29.50 $29.16 $29.22 $28.18 4,294
2019-10-01 $30.02 $30.02 $29.74 $29.74 $28.68 4,876
2019-09-30 $29.82 $29.98 $29.82 $29.96 $28.89 3,900
2019-09-27 $29.78 $29.89 $29.59 $29.69 $28.63 4,400
2019-09-26 $29.75 $29.82 $29.66 $29.75 $28.69 3,800
2019-09-25 $29.83 $29.89 $29.70 $29.87 $28.81 3,631
2019-09-24 $29.85 $29.85 $29.59 $29.59 $28.54 5,500
2019-09-23 $29.81 $29.98 $29.79 $29.90 $28.76 3,121
2019-09-20 $30.15 $30.15 $29.80 $29.80 $28.66 21,756
2019-09-19 $30.16 $30.20 $30.06 $30.07 $28.93 60,200
2019-09-18 $30.14 $30.14 $29.89 $30.12 $28.97 2,300
2019-09-17 $30.08 $30.17 $30.02 $30.15 $29.01 2,400
2019-09-16 $30.27 $30.27 $30.02 $30.02 $28.88 32,400
2019-09-13 $30.48 $30.55 $30.37 $30.40 $29.25 337,827
2019-09-12 $30.52 $30.54 $30.43 $30.43 $29.28 4,500
2019-09-11 $30.23 $30.34 $30.23 $30.29 $29.14 800
2019-09-10 $30.00 $30.18 $30.00 $30.18 $29.04 249
2019-09-09 $30.21 $30.33 $30.21 $30.28 $29.13 2,082
2019-09-06 $30.27 $30.27 $30.18 $30.18 $29.03 1,800
2019-09-05 $30.00 $30.10 $30.00 $30.10 $28.95 2,500
2019-09-04 $29.56 $29.59 $29.56 $29.59 $28.47 200
2019-09-03 $29.28 $29.35 $29.28 $29.28 $28.17 400
2019-08-30 $29.61 $29.61 $29.38 $29.47 $28.35 4,200
2019-08-29 $29.54 $29.62 $29.52 $29.62 $28.50 611
2019-08-28 $29.08 $29.20 $29.08 $29.20 $28.09 10,279
2019-08-27 $29.06 $29.06 $28.84 $28.88 $27.79 1,101
2019-08-26 $28.70 $28.86 $28.70 $28.86 $27.76 270
2019-08-23 $29.23 $29.23 $28.50 $28.50 $27.42 576
2019-08-22 $29.34 $29.37 $29.18 $29.37 $28.26 535
2019-08-21 $29.18 $29.25 $29.18 $29.25 $28.14 2,101
2019-08-20 $28.91 $28.91 $28.77 $28.77 $27.67 275
2019-08-19 $28.86 $28.86 $28.81 $28.81 $27.72 538
2019-08-16 $28.36 $28.43 $28.36 $28.43 $27.35 1,651
2019-08-15 $28.04 $28.10 $28.04 $28.10 $27.03 263
2019-08-14 $28.31 $28.32 $28.04 $28.04 $26.98 1,589
2019-08-13 $28.40 $28.90 $28.40 $28.84 $27.75 3,161
2019-08-12 $28.59 $28.59 $28.38 $28.38 $27.30 844
2019-08-09 $28.80 $28.86 $28.80 $28.80 $27.70 607
2019-08-08 $28.66 $29.04 $28.66 $29.04 $27.94 1,123
2019-08-07 $28.25 $28.58 $28.25 $28.58 $27.49 820
2019-08-06 $28.09 $28.44 $28.07 $28.44 $27.36 3,697
2019-08-05 $28.53 $28.53 $27.86 $28.02 $26.96 1,767
2019-08-02 $28.87 $28.99 $28.48 $28.81 $27.71 3,783
2019-08-01 $29.65 $29.76 $29.03 $29.03 $27.92 1,480
2019-07-31 $29.76 $29.79 $29.51 $29.51 $28.39 1,480
2019-07-30 $29.76 $29.83 $29.76 $29.77 $28.64 1,105
2019-07-29 $30.07 $30.07 $29.85 $29.93 $28.79 2,239
2019-07-26 $29.93 $30.01 $29.93 $30.01 $28.87 202
2019-07-25 $29.90 $29.94 $29.83 $29.83 $28.70 884
2019-07-24 $29.87 $29.95 $29.82 $29.95 $28.81 8,041
2019-07-23 $29.89 $29.89 $29.65 $29.80 $28.66 475
2019-07-22 $29.64 $29.68 $29.64 $29.68 $28.55 449
2019-07-19 $29.90 $29.90 $29.75 $29.75 $28.62 894
2019-07-18 $29.81 $29.95 $29.81 $29.91 $28.78 2,017
2019-07-17 $30.07 $30.09 $29.96 $29.96 $28.82 2,479
2019-07-16 $30.17 $30.26 $30.08 $30.15 $29.00 4,033
2019-07-15 $30.09 $30.14 $30.05 $30.14 $28.99 1,140
2019-07-12 $29.98 $30.07 $29.98 $30.07 $28.93 2,773
2019-07-11 $29.68 $29.74 $29.68 $29.74 $28.61 359
2019-07-10 $29.60 $29.62 $29.52 $29.62 $28.49 1,291
2019-07-09 $29.51 $29.58 $29.49 $29.58 $28.45 4,494
2019-07-08 $29.52 $29.57 $29.50 $29.57 $28.44 334
2019-07-05 $29.28 $29.48 $29.28 $29.48 $28.36 847
2019-07-03 $29.39 $29.46 $29.39 $29.46 $28.35 2,730
2019-07-02 $29.10 $29.17 $29.10 $29.17 $28.06 562
2019-07-01 $29.22 $29.22 $29.08 $29.12 $28.01 415
2019-06-28 $28.96 $28.96 $28.92 $28.92 $27.82 430
2019-06-27 $28.76 $28.87 $28.76 $28.87 $27.77 172
2019-06-26 $28.76 $28.77 $28.73 $28.73 $27.64 834
2019-06-25 $28.88 $28.88 $28.68 $28.68 $27.60 4,646
2019-06-24 $29.10 $29.10 $28.95 $28.95 $27.85 21,274
2019-06-21 $29.17 $29.22 $29.10 $29.10 $28.00 3,484
2019-06-20 $29.29 $29.29 $29.18 $29.22 $28.11 900
2019-06-19 $28.83 $29.03 $28.83 $29.02 $27.92 482
2019-06-18 $29.13 $29.13 $28.94 $28.94 $27.84 2,386
2019-06-17 $28.84 $28.84 $28.76 $28.76 $27.67 437
2019-06-14 $28.79 $28.85 $28.78 $28.85 $27.67 607
2019-06-13 $28.70 $28.75 $28.68 $28.75 $27.57 333
2019-06-12 $28.56 $28.56 $28.53 $28.53 $27.36 1,284
2019-06-11 $28.64 $28.68 $28.53 $28.53 $27.36 424
2019-06-10 $28.49 $28.49 $28.41 $28.41 $27.25 511
2019-06-07 $28.25 $28.26 $28.23 $28.23 $27.07 838
2019-06-06 $27.68 $27.84 $27.67 $27.84 $26.69 1,556
2019-06-05 $27.53 $27.72 $27.53 $27.72 $26.58 750
2019-06-04 $27.23 $27.54 $27.23 $27.54 $26.41 304
2019-06-03 $26.91 $26.92 $26.91 $26.92 $25.82 640
2019-05-31 $27.03 $27.03 $27.03 $27.03 $25.92 34
2019-05-30 $27.40 $27.40 $27.30 $27.30 $26.18 686
2019-05-29 $27.20 $27.23 $27.05 $27.14 $26.03 5,109
2019-05-28 $27.65 $27.65 $27.47 $27.47 $26.34 1,652
2019-05-24 $27.59 $27.65 $27.59 $27.65 $26.51 221
2019-05-23 $27.58 $27.59 $27.58 $27.59 $26.46 119
2019-05-22 $27.95 $27.95 $27.91 $27.91 $26.76 751
2019-05-21 $28.05 $28.17 $28.05 $28.16 $27.01 500
2019-05-20 $27.87 $27.96 $27.84 $27.96 $26.81 1,529
2019-05-17 $28.22 $28.24 $28.11 $28.11 $26.95 1,607
2019-05-16 $28.39 $28.39 $28.23 $28.23 $27.08 254
2019-05-15 $27.97 $28.02 $27.97 $28.02 $26.87 452
2019-05-14 $27.90 $28.01 $27.87 $27.89 $26.75 3,099
2019-05-13 $27.91 $27.91 $27.62 $27.62 $26.49 2,794
2019-05-10 $28.25 $28.42 $27.96 $28.42 $27.25 3,206
2019-05-09 $28.50 $28.50 $28.17 $28.42 $27.25 896
2019-05-08 $28.40 $28.53 $28.40 $28.53 $27.36 1,150
2019-05-07 $28.50 $28.50 $28.38 $28.46 $27.29 5,948
2019-05-06 $28.86 $28.96 $28.75 $28.96 $27.77 993
2019-05-03 $29.09 $29.16 $29.09 $29.16 $27.96 1,989
2019-05-02 $28.81 $28.88 $28.71 $28.84 $27.66 1,262
2019-05-01 $29.10 $29.10 $28.79 $28.79 $27.61 569
2019-04-30 $29.02 $29.04 $28.98 $29.04 $27.85 521
2019-04-29 $29.06 $29.08 $29.05 $29.06 $27.87 1,675
2019-04-26 $29.00 $29.07 $29.00 $29.07 $27.88 1,497
2019-04-25 $29.11 $29.14 $29.07 $29.07 $27.88 1,717
2019-04-24 $29.29 $29.33 $29.22 $29.25 $28.05 3,397
2019-04-23 $29.06 $29.07 $29.05 $29.05 $27.86 1,012
2019-04-22 $29.08 $29.10 $28.82 $28.82 $27.64 1,643
2019-04-18 $29.05 $29.12 $29.05 $29.07 $27.88 4,595
2019-04-17 $28.99 $29.04 $28.99 $29.02 $27.83 1,120
2019-04-16 $28.92 $28.96 $28.91 $28.93 $27.74 1,910
2019-04-15 $28.73 $28.86 $28.73 $28.82 $27.63 2,296
2019-04-12 $28.81 $28.81 $28.68 $28.69 $27.51 1,752
2019-04-11 $28.57 $28.57 $28.57 $28.57 $27.40 1,902
2019-04-10 $28.43 $28.51 $28.40 $28.51 $27.34 1,061
2019-04-09 $28.51 $28.51 $28.34 $28.34 $27.18 1,401
2019-04-08 $28.64 $28.64 $28.57 $28.60 $27.43 1,873
2019-04-05 $28.58 $28.58 $28.52 $28.52 $27.35 2,085
2019-04-04 $28.38 $28.38 $28.38 $28.38 $27.21 123
2019-04-03 $28.17 $28.17 $28.17 $28.17 $27.01 0
2019-04-02 $28.00 $28.00 $28.00 $28.00 $26.85 216
2019-04-01 $28.04 $28.12 $28.04 $28.12 $26.97 215
2019-03-29 $27.90 $27.93 $27.86 $27.90 $26.76 913
2019-03-28 $27.78 $27.78 $27.78 $27.78 $26.64 50
2019-03-27 $27.48 $27.55 $27.48 $27.55 $26.42 359
2019-03-26 $27.70 $27.70 $27.52 $27.52 $26.39 207
2019-03-25 $27.42 $27.42 $27.42 $27.42 $26.29 8
2019-03-22 $27.42 $27.42 $27.32 $27.32 $26.20 207
2019-03-21 $27.80 $27.80 $27.80 $27.80 $26.66 50
2019-03-20 $27.51 $27.51 $27.43 $27.43 $26.31 100
2019-03-19 $27.69 $27.69 $27.50 $27.52 $26.31 540
2019-03-18 $27.50 $27.50 $27.50 $27.50 $26.29 0
2019-03-15 $27.05 $27.25 $27.05 $27.22 $26.02 636
2019-03-14 $27.12 $27.12 $27.12 $27.12 $25.93 0
2019-03-13 $27.28 $27.28 $27.20 $27.20 $26.01 100
2019-03-12 $27.06 $27.06 $27.06 $27.06 $25.87 10
2019-03-11 $26.96 $26.99 $26.96 $26.99 $25.81 504
2019-03-08 $26.60 $26.60 $26.60 $26.60 $25.43 303
2019-03-07 $26.74 $26.74 $26.74 $26.74 $25.56 93
2019-03-06 $27.08 $27.08 $27.08 $27.08 $25.89 2
2019-03-05 $27.16 $27.19 $27.10 $27.19 $26.00 990
2019-03-04 $27.25 $27.25 $27.07 $27.07 $25.88 299
2019-03-01 $27.25 $27.25 $27.25 $27.25 $26.06 2
2019-02-28 $27.14 $27.14 $27.14 $27.14 $25.95 94
2019-02-27 $27.24 $27.24 $27.19 $27.19 $25.99 439
2019-02-26 $27.13 $27.17 $27.13 $27.17 $25.97 412
2019-02-25 $27.17 $27.17 $27.17 $27.17 $25.98 50
2019-02-22 $27.21 $27.21 $27.21 $27.21 $26.01 0
2019-02-21 $27.09 $27.09 $27.06 $27.06 $25.87 200
2019-02-20 $27.17 $27.17 $27.14 $27.14 $25.95 100
2019-02-19 $27.26 $27.26 $27.26 $27.26 $26.06 102
2019-02-15 $27.10 $27.10 $27.08 $27.08 $25.89 110
2019-02-14 $26.91 $26.91 $26.91 $26.91 $25.73 0
2019-02-13 $26.95 $26.95 $26.94 $26.94 $25.76 732
2019-02-12 $26.66 $26.79 $26.66 $26.79 $25.61 100
2019-02-11 $26.43 $26.46 $26.43 $26.46 $25.30 235
2019-02-08 $26.33 $26.33 $26.33 $26.33 $25.17 20
2019-02-07 $26.40 $26.48 $26.40 $26.43 $25.27 400
2019-02-06 $26.55 $26.57 $26.55 $26.57 $25.41 1,480
2019-02-05 $26.64 $26.64 $26.64 $26.64 $25.47 0
2019-02-04 $26.41 $26.41 $26.41 $26.41 $25.25 97
2019-02-01 $26.19 $26.19 $26.19 $26.19 $25.04 106
2019-01-31 $26.19 $26.45 $26.19 $26.45 $25.28 400
2019-01-30 $26.22 $26.22 $26.22 $26.22 $25.07 211
2019-01-29 $25.92 $25.92 $25.87 $25.87 $24.73 482
2019-01-28 $25.90 $25.98 $25.90 $25.98 $24.84 401
2019-01-25 $26.14 $26.15 $26.07 $26.07 $24.93 516
2019-01-24 $25.88 $25.88 $25.88 $25.88 $24.74 4
2019-01-23 $25.87 $25.87 $25.68 $25.85 $24.72 404
2019-01-22 $25.67 $25.67 $25.67 $25.67 $24.54 14
2019-01-18 $26.12 $26.13 $26.06 $26.06 $24.92 303
2019-01-17 $25.74 $25.74 $25.68 $25.68 $24.55 189
2019-01-16 $25.60 $25.60 $25.53 $25.53 $24.41 300
2019-01-15 $25.47 $25.53 $25.41 $25.53 $24.40 1,101
2019-01-14 $26.06 $26.06 $25.41 $25.41 $24.29 2,602
2019-01-11 $25.51 $25.51 $25.51 $25.51 $24.39 26
2019-01-10 $25.40 $25.51 $25.40 $25.51 $24.39 261
2019-01-09 $25.59 $25.59 $25.58 $25.58 $24.45 100
2019-01-08 $25.54 $25.54 $25.49 $25.49 $24.37 600
2019-01-07 $25.25 $25.25 $25.25 $25.25 $24.14 51
2019-01-04 $24.94 $24.94 $24.77 $24.77 $23.68 362
2019-01-03 $24.40 $24.40 $24.40 $24.40 $23.33 0
2019-01-02 $24.61 $24.61 $24.61 $24.61 $23.53 0
2018-12-31 $24.42 $24.42 $24.40 $24.40 $23.32 134
2018-12-28 $24.23 $24.28 $24.23 $24.28 $23.21 660
2018-12-27 $23.96 $24.16 $23.69 $24.16 $23.10 500
2018-12-26 $23.13 $24.10 $23.13 $24.10 $23.04 385
2018-12-24 $23.04 $23.04 $22.91 $22.91 $21.90 229
2018-12-21 $23.64 $23.64 $23.64 $23.64 $22.60 44
2018-12-20 $23.95 $23.95 $23.64 $23.64 $22.60 612
2018-12-19 $24.31 $24.31 $24.31 $24.31 $23.24 15
2018-12-18 $24.65 $24.77 $24.65 $24.75 $23.66 300
2018-12-17 $24.51 $24.51 $24.51 $24.51 $23.44 44
2018-12-14 $25.63 $25.65 $25.38 $25.38 $24.08 735
2018-12-13 $25.97 $25.97 $25.97 $25.97 $24.63 0
2018-12-12 $25.88 $25.97 $25.88 $25.97 $24.63 300
2018-12-11 $25.74 $25.74 $25.74 $25.74 $24.42 0
2018-12-10 $25.74 $25.74 $25.30 $25.74 $24.42 4,604
2018-12-07 $25.73 $25.73 $25.70 $25.70 $24.37 4,373
2018-12-06 $26.00 $26.00 $25.89 $25.89 $24.56 289
2018-12-04 $26.80 $26.80 $26.80 $26.80 $25.42 153
2018-12-03 $27.20 $27.20 $27.20 $27.20 $25.80 484
2018-11-30 $26.77 $26.77 $26.77 $26.77 $25.39 0
2018-11-29 $26.77 $26.77 $26.77 $26.77 $25.39 1
2018-11-28 $26.32 $26.32 $26.32 $26.32 $24.96 339
2018-11-27 $26.04 $26.07 $26.00 $26.06 $24.72 3,577
2018-11-26 $26.07 $26.07 $26.07 $26.07 $24.73 200
2018-11-23 $25.64 $25.64 $25.64 $25.64 $24.32 102
2018-11-21 $25.89 $25.89 $25.81 $25.81 $24.48 293
2018-11-20 $25.06 $25.62 $25.06 $25.62 $24.30 494
2018-11-19 $26.38 $26.38 $26.36 $26.36 $25.00 602
2018-11-16 $26.65 $26.69 $26.65 $26.69 $25.32 225
2018-11-15 $27.00 $27.00 $26.48 $26.66 $25.29 1,300
2018-11-14 $27.28 $27.28 $27.28 $27.28 $25.88 104
2018-11-13 $27.28 $27.28 $27.28 $27.28 $25.88 201
2018-11-12 $27.56 $27.56 $27.56 $27.56 $26.14 200
2018-11-09 $27.81 $27.81 $27.63 $27.63 $26.21 501
2018-11-08 $27.71 $27.71 $27.71 $27.71 $26.29 0
2018-11-07 $27.71 $27.71 $27.71 $27.71 $26.29 200
2018-11-06 $27.25 $27.26 $27.25 $27.26 $25.86 502
2018-11-05 $27.19 $27.19 $27.05 $27.14 $25.74 2,216
2018-11-02 $27.23 $27.26 $27.23 $27.26 $25.86 800
2018-11-01 $26.73 $27.12 $26.73 $27.12 $25.73 1,225
2018-10-31 $26.76 $26.85 $26.76 $26.85 $25.47 1,101
2018-10-30 $26.39 $26.39 $26.34 $26.34 $24.99 211
2018-10-29 $26.40 $26.40 $26.23 $26.23 $24.88 29,934
2018-10-26 $25.81 $26.17 $25.75 $26.12 $24.78 1,166
2018-10-25 $26.32 $26.61 $26.32 $26.61 $25.24 537
2018-10-24 $26.62 $26.62 $26.62 $26.62 $25.25 200
2018-10-23 $26.60 $26.60 $26.50 $26.50 $25.14 312
2018-10-22 $26.66 $26.66 $26.66 $26.66 $25.29 2
2018-10-19 $26.66 $26.66 $26.66 $26.66 $25.29 0
2018-10-18 $26.70 $26.70 $26.66 $26.66 $25.29 590
2018-10-17 $27.04 $27.04 $26.78 $26.78 $25.40 1,000
2018-10-16 $26.85 $27.04 $26.85 $27.04 $25.65 609
2018-10-15 $26.78 $26.78 $26.78 $26.78 $25.40 302
2018-10-12 $26.68 $26.68 $26.58 $26.58 $25.21 1,265
2018-10-11 $26.51 $26.51 $26.34 $26.34 $24.99 888
2018-10-10 $27.39 $27.39 $26.90 $26.90 $25.52 2,494
2018-10-09 $27.75 $27.75 $27.75 $27.75 $26.32 249
2018-10-08 $27.47 $27.47 $27.47 $27.47 $26.06 160
2018-10-05 $27.47 $27.47 $27.47 $27.47 $26.06 503
2018-10-04 $27.86 $27.86 $27.62 $27.62 $26.20 811
2018-10-03 $28.17 $28.17 $27.98 $27.98 $26.54 1,728
2018-10-02 $28.47 $28.47 $28.30 $28.30 $26.84 704
2018-10-01 $28.52 $28.52 $28.52 $28.52 $27.05 169
2018-09-28 $28.61 $28.61 $28.61 $28.61 $27.14 47
2018-09-27 $28.52 $28.61 $28.52 $28.61 $27.14 304
2018-09-26 $28.64 $28.64 $28.63 $28.63 $27.16 279
2018-09-25 $28.50 $28.50 $28.48 $28.48 $26.93 258
2018-09-24 $28.44 $28.44 $28.44 $28.44 $26.89 408
2018-09-21 $28.69 $28.69 $28.55 $28.55 $26.99 1,337
2018-09-20 $28.50 $28.59 $28.50 $28.58 $27.02 984
2018-09-19 $28.47 $28.47 $28.39 $28.39 $26.84 813
2018-09-18 $28.44 $28.44 $28.44 $28.44 $26.89 125
2018-09-17 $28.26 $28.30 $28.26 $28.28 $26.73 1,535
2018-09-14 $28.49 $28.49 $28.49 $28.49 $26.94 135
2018-09-13 $28.55 $28.55 $28.47 $28.49 $26.94 2,357
2018-09-12 $28.77 $28.77 $28.55 $28.62 $27.06 1,456
2018-09-11 $28.65 $28.65 $28.65 $28.65 $27.09 2,773
2018-09-10 $28.57 $28.57 $28.49 $28.54 $26.98 3,787
2018-09-07 $28.37 $28.51 $28.32 $28.32 $26.78 2,565
2018-09-06 $28.40 $28.40 $28.40 $28.40 $26.85 202
2018-09-05 $28.34 $28.44 $28.34 $28.44 $26.89 1,183
2018-09-04 $28.39 $28.58 $28.38 $28.53 $26.97 5,065
2018-08-31 $28.29 $28.34 $28.29 $28.34 $26.80 1,383
2018-08-30 $28.33 $28.33 $28.33 $28.33 $26.78 37
2018-08-29 $28.33 $28.33 $28.33 $28.33 $26.78 100
2018-08-28 $28.15 $28.15 $28.12 $28.12 $26.59 1,203
2018-08-27 $28.10 $28.14 $28.10 $28.10 $26.57 639
2018-08-24 $28.19 $28.19 $28.19 $28.19 $26.65 50
2018-08-23 $28.19 $28.19 $28.19 $28.19 $26.65 0
2018-08-22 $27.90 $28.24 $27.90 $28.19 $26.65 326
2018-08-21 $27.91 $28.00 $27.91 $28.00 $26.47 848
2018-08-20 $27.61 $27.61 $27.61 $27.61 $26.10 1
2018-08-17 $27.61 $27.61 $27.60 $27.61 $26.10 1,246
2018-08-16 $27.07 $27.07 $27.07 $27.07 $25.59 0
2018-08-15 $27.45 $27.45 $27.07 $27.07 $25.59 2,600
2018-08-14 $27.40 $27.49 $27.40 $27.49 $25.99 1,033
2018-08-13 $27.19 $27.19 $27.19 $27.19 $25.71 230
2018-08-10 $27.38 $27.38 $27.38 $27.38 $25.89 21
2018-08-09 $27.37 $27.37 $27.37 $27.37 $25.88 549
2018-08-08 $27.29 $27.33 $27.29 $27.33 $25.84 530
2018-08-07 $27.26 $27.26 $27.23 $27.23 $25.74 924
2018-08-06 $27.00 $27.09 $27.00 $27.09 $25.61 711
2018-08-03 $26.98 $26.98 $26.98 $26.98 $25.51 222
2018-08-02 $26.75 $26.81 $26.75 $26.81 $25.34 911
2018-08-01 $26.80 $26.80 $26.80 $26.80 $25.34 280
2018-07-31 $26.92 $26.92 $26.87 $26.87 $25.40 654
2018-07-30 $26.95 $26.95 $26.95 $26.95 $25.48 0
2018-07-27 $27.05 $27.05 $26.95 $26.95 $25.48 600
2018-07-26 $27.01 $27.03 $27.01 $27.03 $25.55 565
2018-07-25 $26.97 $27.01 $26.97 $27.01 $25.54 200
2018-07-24 $27.08 $27.08 $27.08 $27.08 $25.60 0
2018-07-23 $27.08 $27.08 $27.08 $27.08 $25.60 100
2018-07-20 $27.09 $27.09 $27.08 $27.08 $25.60 2,426
2018-07-19 $27.15 $27.15 $27.15 $27.15 $25.67 548
2018-07-18 $27.05 $27.05 $27.05 $27.05 $25.57 0
2018-07-17 $26.90 $27.08 $26.90 $27.05 $25.57 1,411
2018-07-16 $26.55 $26.55 $26.55 $26.55 $25.10 0
2018-07-13 $26.55 $26.55 $26.55 $26.55 $25.10 0
2018-07-12 $26.55 $26.55 $26.55 $26.55 $25.10 0
2018-07-11 $26.55 $26.55 $26.55 $26.55 $25.10 200
2018-07-10 $26.40 $26.40 $26.40 $26.40 $24.96 62
2018-07-09 $26.40 $26.40 $26.40 $26.40 $24.96 0
2018-07-06 $26.41 $26.41 $26.40 $26.40 $24.96 1,873
2018-07-05 $26.04 $26.04 $26.04 $26.04 $24.62 0
2018-07-03 $26.05 $26.05 $26.05 $26.05 $24.62 1
2018-07-02 $26.05 $26.05 $26.05 $26.05 $24.62 200
2018-06-29 $26.66 $26.66 $26.66 $26.66 $25.20 50
2018-06-28 $26.45 $26.45 $26.45 $26.45 $25.01 0
2018-06-27 $26.45 $26.45 $26.45 $26.45 $25.01 700
2018-06-26 $26.42 $26.42 $26.42 $26.42 $24.98 296
2018-06-25 $26.78 $26.78 $26.78 $26.78 $25.23 1
2018-06-22 $26.78 $26.78 $26.78 $26.78 $25.23 1
2018-06-21 $26.78 $26.78 $26.78 $26.78 $25.23 200
2018-06-20 $26.70 $26.70 $26.70 $26.70 $25.15 0
2018-06-19 $26.70 $26.70 $26.70 $26.70 $25.15 200
2018-06-18 $26.81 $26.81 $26.81 $26.81 $25.26 599
2018-06-15 $26.63 $26.63 $26.63 $26.63 $25.09 200
2018-06-14 $26.70 $26.70 $26.70 $26.70 $25.15 100
2018-06-13 $26.86 $26.86 $26.86 $26.86 $25.30 0
2018-06-12 $26.77 $26.86 $26.77 $26.86 $25.30 777
2018-06-11 $26.67 $26.67 $26.67 $26.67 $25.13 0
2018-06-08 $26.63 $26.67 $26.61 $26.67 $25.13 2,076
2018-06-07 $26.60 $26.60 $26.60 $26.60 $25.06 208
2018-06-06 $26.28 $26.36 $26.26 $26.35 $24.82 2,100
2018-06-05 $25.54 $25.54 $25.54 $25.54 $24.06 0
2018-06-04 $25.54 $25.54 $25.54 $25.54 $24.06 0
2018-06-01 $25.54 $25.54 $25.54 $25.54 $24.06 0
2018-05-31 $25.54 $25.54 $25.54 $25.54 $24.06 0
2018-05-30 $25.54 $25.54 $25.54 $25.54 $24.06 90
2018-05-29 $25.54 $25.54 $25.54 $25.54 $24.06 200
2018-05-25 $25.68 $25.68 $25.63 $25.63 $24.15 900
2018-05-24 $25.33 $25.33 $25.33 $25.33 $23.86 0
2018-05-23 $25.33 $25.33 $25.33 $25.33 $23.86 0
2018-05-22 $25.33 $25.33 $25.33 $25.33 $23.86 200
2018-05-21 $25.25 $25.25 $25.25 $25.25 $23.79 0
2018-05-18 $25.25 $25.25 $25.25 $25.25 $23.79 0
2018-05-17 $25.25 $25.25 $25.25 $25.25 $23.79 0
2018-05-16 $25.25 $25.25 $25.25 $25.25 $23.79 0
2018-05-15 $25.25 $25.29 $25.25 $25.25 $23.79 438
2018-05-14 $25.12 $25.12 $25.12 $25.12 $23.67 0
2018-05-11 $25.12 $25.12 $25.12 $25.12 $23.67 0
2018-05-10 $25.13 $25.13 $25.12 $25.12 $23.67 502
2018-05-09 $25.03 $25.03 $25.03 $25.03 $23.58 1
2018-05-08 $25.03 $25.03 $25.03 $25.03 $23.58 0
2018-05-07 $25.03 $25.03 $25.03 $25.03 $23.58 0
2018-05-04 $25.03 $25.03 $25.03 $25.03 $23.58 551
2018-05-03 $24.83 $24.83 $24.83 $24.83 $23.39 109
2018-05-02 $25.37 $25.37 $25.37 $25.37 $23.90 42
2018-05-01 $25.37 $25.37 $25.37 $25.37 $23.90 33
2018-04-30 $25.37 $25.37 $25.37 $25.37 $23.90 200
2018-04-27 $25.00 $25.00 $25.00 $25.00 $23.55 0
2018-04-26 $24.95 $25.00 $24.95 $25.00 $23.55 747
2018-04-25 $24.75 $24.75 $24.75 $24.75 $23.32 2
2018-04-24 $24.75 $24.75 $24.75 $24.75 $23.32 1
2018-04-23 $24.75 $24.75 $24.75 $24.75 $23.32 2
2018-04-20 $24.85 $24.85 $24.75 $24.75 $23.32 300
2018-04-19 $24.58 $24.58 $24.58 $24.58 $23.16 0
2018-04-18 $24.58 $24.58 $24.58 $24.58 $23.16 0
2018-04-17 $24.58 $24.58 $24.58 $24.58 $23.16 40
2018-04-16 $24.58 $24.58 $24.58 $24.58 $23.16 100
2018-04-13 $24.55 $24.58 $24.55 $24.58 $23.16 2,820
2018-04-12 $24.99 $24.99 $24.99 $24.99 $23.54 4
2018-04-11 $24.00 $24.00 $24.00 $24.00 $22.61 48
2018-04-10 $24.00 $24.00 $24.00 $24.00 $22.61 0
2018-04-09 $24.00 $24.00 $24.00 $24.00 $22.61 0
2018-04-06 $24.00 $24.00 $24.00 $24.00 $22.61 0
2018-04-05 $24.00 $24.00 $24.00 $24.00 $22.61 150
2018-04-04 $24.00 $24.00 $24.00 $24.00 $22.61 0
2018-04-03 $24.00 $24.00 $24.00 $24.00 $22.61 0
2018-04-02 $24.17 $24.17 $24.00 $24.00 $22.61 728
2018-03-29 $24.48 $24.48 $24.48 $24.48 $23.06 0
2018-03-28 $24.48 $24.48 $24.48 $24.48 $23.06 0
2018-03-27 $24.48 $24.48 $24.48 $24.48 $23.06 0
2018-03-26 $24.54 $24.54 $24.48 $24.48 $23.06 425
2018-03-23 $24.65 $24.65 $24.58 $24.58 $23.16 201

iShares Evolved U.S. Discretionary Spending ETF (IEDI) News Headlines

Recent iShares Evolved U.S. Discretionary Spending ETF (IEDI) News
Similar Companies to iShares Evolved U.S. Discretionary Spending ETF (IEDI) 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.