iShares Evolved U.S. Technology ETF (IETC) Exchange: BATS

Data as of March 28, 2024

$70.80 ($0.00) 0.00%

iShares Evolved U.S. Technology ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Technology ETF.
Daily Information Data
Date March 28, 2024
Open $70.81
Previous Close $70.80
High $71.02
Low $70.60
Adjusted Open $70.81
Previous Adjusted Close $70.80
Adjusted High $71.02
Adjusted Low $70.60

About iShares Evolved U.S. Technology ETF (IETC)

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 technology 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 information technology 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 information technology 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 Technology Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as technology 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 technology 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. Technology ETF (IETC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $70.81 $71.02 $70.60 $70.80 $70.80 32,774
2024-03-27 $71.35 $71.35 $70.25 $70.80 $70.80 48,353
2024-03-26 $71.39 $71.47 $70.79 $70.79 $70.79 64,336
2024-03-25 $71.14 $71.26 $70.72 $71.08 $71.08 30,446
2024-03-22 $71.40 $71.58 $71.13 $71.33 $71.33 42,122
2024-03-21 $71.86 $72.00 $71.36 $71.36 $71.36 32,670
2024-03-20 $70.48 $71.21 $70.24 $71.21 $71.21 44,468
2024-03-19 $69.59 $70.35 $69.36 $70.35 $70.35 30,368
2024-03-18 $70.20 $70.52 $69.96 $69.98 $69.98 25,713
2024-03-15 $70.06 $70.06 $69.40 $69.55 $69.55 52,302
2024-03-14 $70.78 $71.03 $70.13 $70.56 $70.56 48,474
2024-03-13 $71.19 $71.19 $70.61 $70.70 $70.70 49,056
2024-03-12 $70.55 $71.23 $70.11 $71.21 $71.21 115,210
2024-03-11 $69.88 $69.96 $69.36 $69.84 $69.84 33,143
2024-03-08 $71.82 $71.92 $70.10 $70.28 $70.28 66,598
2024-03-07 $70.93 $71.58 $70.83 $71.58 $71.58 25,437
2024-03-06 $70.63 $70.82 $69.95 $70.33 $70.33 35,631
2024-03-05 $70.67 $70.67 $69.22 $69.62 $69.62 49,279
2024-03-04 $70.99 $71.57 $70.87 $71.18 $71.18 28,840
2024-03-01 $69.74 $71.00 $69.74 $70.95 $70.95 95,522
2024-02-29 $69.24 $69.64 $69.00 $69.50 $69.50 40,970
2024-02-28 $68.81 $68.99 $68.58 $68.84 $68.84 24,033
2024-02-27 $69.19 $69.19 $68.73 $69.01 $69.01 23,033
2024-02-26 $69.17 $69.44 $69.09 $69.09 $69.09 31,510
2024-02-23 $69.36 $69.58 $68.74 $68.99 $68.99 20,241
2024-02-22 $68.08 $69.00 $68.08 $68.89 $68.89 27,338
2024-02-21 $66.29 $66.31 $65.79 $66.31 $66.31 12,263
2024-02-20 $67.35 $67.35 $66.30 $66.75 $66.75 27,545
2024-02-16 $68.32 $68.32 $67.61 $67.65 $67.65 11,963
2024-02-15 $68.58 $68.58 $67.95 $68.27 $68.27 21,335
2024-02-14 $67.90 $68.40 $67.65 $68.40 $68.40 51,323
2024-02-13 $67.12 $67.71 $66.67 $67.29 $67.29 36,173
2024-02-12 $68.96 $69.17 $68.34 $68.46 $68.46 39,162
2024-02-09 $68.36 $69.02 $68.23 $68.97 $68.97 40,443
2024-02-08 $67.74 $68.26 $67.74 $68.14 $68.14 26,363
2024-02-07 $67.11 $67.76 $67.11 $67.76 $67.76 35,071
2024-02-06 $67.34 $67.34 $66.45 $66.82 $66.82 25,995
2024-02-05 $67.20 $67.23 $66.62 $67.21 $67.21 19,368
2024-02-02 $66.35 $67.37 $66.24 $67.23 $67.23 63,486
2024-02-01 $65.34 $65.95 $65.23 $65.86 $65.86 26,377
2024-01-31 $65.72 $65.95 $64.91 $64.91 $64.91 38,407
2024-01-30 $66.71 $66.75 $66.36 $66.44 $66.44 14,769
2024-01-29 $66.00 $66.70 $66.00 $66.70 $66.70 20,124
2024-01-26 $65.99 $66.32 $65.80 $65.89 $65.89 13,167
2024-01-25 $66.50 $66.74 $65.95 $66.27 $66.27 36,107
2024-01-24 $66.19 $66.63 $65.93 $65.95 $65.95 36,421
2024-01-23 $65.47 $65.60 $65.21 $65.59 $65.59 40,220
2024-01-22 $65.50 $65.78 $65.28 $65.34 $65.34 35,328
2024-01-19 $64.09 $65.13 $64.05 $65.09 $65.09 52,640
2024-01-18 $63.26 $63.77 $63.26 $63.76 $63.76 10,887
2024-01-17 $62.60 $62.82 $62.16 $62.77 $62.77 17,441
2024-01-16 $62.88 $63.19 $62.70 $62.98 $62.98 25,942
2024-01-12 $62.85 $63.19 $62.79 $63.00 $63.00 10,044
2024-01-11 $62.52 $62.77 $62.06 $62.76 $62.76 9,548
2024-01-10 $61.90 $62.47 $61.87 $62.38 $62.38 13,369
2024-01-09 $61.35 $61.91 $61.33 $61.75 $61.75 66,819
2024-01-08 $60.23 $61.62 $60.23 $61.62 $61.62 12,927
2024-01-05 $60.49 $60.49 $59.95 $60.17 $60.17 11,502
2024-01-04 $60.40 $60.61 $60.09 $60.09 $60.09 15,961
2024-01-03 $60.57 $60.71 $60.32 $60.34 $60.34 21,742
2024-01-02 $61.91 $61.91 $60.86 $61.13 $61.13 101,074
2023-12-29 $62.68 $62.75 $62.19 $62.37 $62.37 15,559
2023-12-28 $62.69 $62.81 $62.63 $62.70 $62.70 12,663
2023-12-27 $62.62 $62.73 $62.50 $62.66 $62.66 41,667
2023-12-26 $62.45 $62.72 $62.45 $62.61 $62.61 10,642
2023-12-22 $62.28 $62.45 $62.10 $62.37 $62.37 28,851
2023-12-21 $62.01 $62.21 $61.71 $62.21 $62.21 28,848
2023-12-20 $62.15 $62.49 $61.38 $61.39 $61.39 16,775
2023-12-19 $62.24 $62.40 $62.22 $62.39 $62.25 18,077
2023-12-18 $61.57 $62.33 $61.57 $62.26 $62.12 14,302
2023-12-15 $61.72 $61.81 $61.49 $61.70 $61.57 14,638
2023-12-14 $61.66 $61.66 $61.00 $61.26 $61.13 18,155
2023-12-13 $60.97 $61.44 $60.80 $61.31 $61.18 10,548
2023-12-12 $60.11 $60.80 $60.11 $60.80 $60.66 5,289
2023-12-11 $59.82 $60.47 $59.82 $60.46 $60.33 11,800
2023-12-08 $59.11 $59.81 $59.11 $59.79 $59.79 23,370
2023-12-07 $58.86 $59.35 $58.86 $59.30 $59.30 11,388
2023-12-06 $59.49 $59.49 $58.63 $58.63 $58.63 19,824
2023-12-05 $58.80 $59.20 $58.80 $59.11 $59.11 4,124
2023-12-04 $59.14 $59.14 $58.67 $59.12 $59.12 8,973
2023-12-01 $59.12 $59.77 $59.12 $59.75 $59.75 7,125
2023-11-30 $59.48 $59.48 $58.97 $59.37 $59.37 6,979
2023-11-29 $59.23 $59.63 $59.16 $59.16 $59.16 16,798
2023-11-28 $58.78 $59.09 $58.78 $58.99 $58.99 40,276
2023-11-27 $59.01 $59.22 $58.95 $58.95 $58.95 9,632
2023-11-24 $59.22 $59.22 $58.93 $59.06 $59.06 5,692
2023-11-22 $59.15 $59.41 $58.91 $59.12 $59.12 5,857
2023-11-21 $58.96 $59.04 $58.66 $58.85 $58.85 11,968
2023-11-20 $58.35 $59.30 $58.35 $59.19 $59.19 10,723
2023-11-17 $58.34 $58.54 $58.18 $58.44 $58.44 5,116
2023-11-16 $58.28 $58.30 $58.03 $58.30 $58.30 4,617
2023-11-15 $58.45 $58.57 $58.15 $58.32 $58.32 15,489
2023-11-14 $57.85 $58.48 $57.85 $58.30 $58.30 30,406
2023-11-13 $57.04 $57.20 $56.88 $57.09 $57.09 32,219
2023-11-10 $56.35 $57.31 $56.33 $57.29 $57.29 6,547
2023-11-09 $56.37 $56.67 $56.04 $56.04 $56.04 13,220
2023-11-08 $56.15 $56.38 $56.06 $56.36 $56.36 45,933
2023-11-07 $55.72 $56.19 $55.72 $56.01 $56.01 8,505
2023-11-06 $55.30 $55.42 $55.14 $55.42 $55.42 5,657
2023-11-03 $54.74 $55.45 $54.74 $55.29 $55.29 5,506
2023-11-02 $54.13 $54.49 $54.13 $54.48 $54.48 8,136
2023-11-01 $52.94 $53.59 $52.94 $53.57 $53.57 4,511
2023-10-31 $52.43 $52.85 $52.23 $52.81 $52.81 7,867
2023-10-30 $52.22 $52.52 $52.04 $52.40 $52.40 10,688
2023-10-27 $51.87 $52.04 $51.58 $51.67 $51.67 18,410
2023-10-26 $52.13 $52.13 $51.34 $51.43 $51.43 13,516
2023-10-25 $53.02 $53.03 $52.18 $52.22 $52.22 6,145
2023-10-24 $53.31 $53.55 $53.01 $53.54 $53.54 4,379
2023-10-23 $52.49 $53.38 $52.46 $53.07 $53.07 29,383
2023-10-20 $53.40 $53.40 $52.89 $52.89 $52.89 11,872
2023-10-19 $54.50 $54.82 $53.81 $53.95 $53.95 9,492
2023-10-18 $54.62 $54.81 $54.08 $54.24 $54.24 11,785
2023-10-17 $54.51 $55.03 $54.49 $55.02 $55.02 3,857
2023-10-16 $54.68 $55.36 $54.68 $55.27 $55.27 27,465
2023-10-13 $55.31 $55.46 $54.39 $54.48 $54.48 14,269
2023-10-12 $55.50 $55.86 $55.07 $55.29 $55.29 6,651
2023-10-11 $55.23 $55.49 $55.06 $55.49 $55.49 11,934
2023-10-10 $54.81 $55.33 $54.81 $54.95 $54.95 50,877
2023-10-09 $54.04 $54.77 $54.04 $54.72 $54.72 1,680
2023-10-06 $53.11 $54.61 $53.11 $54.42 $54.42 11,129
2023-10-05 $53.34 $53.47 $52.87 $53.41 $53.41 8,282
2023-10-04 $53.13 $53.49 $52.93 $53.42 $53.42 8,222
2023-10-03 $53.52 $53.68 $52.50 $52.66 $52.66 8,141
2023-10-02 $53.28 $53.87 $53.28 $53.67 $53.67 8,780
2023-09-29 $53.78 $53.96 $53.17 $53.23 $53.23 19,669
2023-09-28 $52.53 $53.30 $52.53 $53.18 $53.18 11,437
2023-09-27 $52.92 $53.09 $52.40 $52.87 $52.87 5,265
2023-09-26 $53.32 $53.32 $52.49 $52.66 $52.66 7,683
2023-09-25 $53.56 $53.77 $53.48 $53.74 $53.74 5,668
2023-09-22 $53.65 $54.01 $53.54 $53.61 $53.61 12,229
2023-09-21 $53.93 $53.94 $53.51 $53.51 $53.51 4,145
2023-09-20 $55.56 $55.56 $54.72 $54.72 $54.72 2,397
2023-09-19 $55.08 $55.39 $54.96 $55.39 $55.39 4,263
2023-09-18 $55.23 $55.62 $55.23 $55.50 $55.50 7,110
2023-09-15 $56.23 $56.23 $55.37 $55.47 $55.47 5,489
2023-09-14 $56.23 $56.57 $56.19 $56.47 $56.47 4,266
2023-09-13 $55.69 $56.18 $55.69 $56.07 $56.07 5,712
2023-09-12 $56.17 $56.40 $55.81 $55.83 $55.83 7,430
2023-09-11 $56.71 $56.93 $56.54 $56.88 $56.88 5,189
2023-09-08 $56.81 $56.81 $56.48 $56.54 $56.54 2,810
2023-09-07 $56.38 $56.61 $56.38 $56.59 $56.59 8,102
2023-09-06 $57.01 $57.01 $56.43 $56.75 $56.75 4,280
2023-09-05 $56.87 $57.12 $56.79 $57.00 $57.00 32,143
2023-09-01 $57.44 $57.44 $56.82 $57.01 $57.01 5,914
2023-08-31 $57.01 $57.21 $57.01 $57.07 $57.07 8,543
2023-08-30 $56.34 $56.71 $56.21 $56.67 $56.67 8,370
2023-08-29 $55.22 $56.39 $55.22 $56.36 $56.36 8,490
2023-08-28 $55.16 $55.39 $55.03 $55.36 $55.36 11,543
2023-08-25 $54.66 $55.11 $54.21 $54.96 $54.96 10,339
2023-08-24 $56.23 $56.23 $54.58 $54.58 $54.58 16,951
2023-08-23 $54.68 $55.61 $54.68 $55.53 $55.53 9,093
2023-08-22 $55.03 $55.14 $54.54 $54.62 $54.62 4,483
2023-08-21 $54.03 $54.79 $54.00 $54.75 $54.75 5,631
2023-08-18 $53.38 $53.88 $53.26 $53.76 $53.76 8,214
2023-08-17 $54.64 $54.64 $53.72 $53.87 $53.87 41,844
2023-08-16 $54.66 $54.91 $54.27 $54.27 $54.27 4,339
2023-08-15 $55.24 $55.24 $54.67 $54.77 $54.77 8,354
2023-08-14 $54.33 $55.27 $54.33 $55.27 $55.27 3,175
2023-08-11 $54.66 $54.66 $54.39 $54.51 $54.51 9,137
2023-08-10 $55.28 $55.57 $54.78 $54.83 $54.83 3,338
2023-08-09 $55.37 $55.37 $54.68 $54.78 $54.78 6,852
2023-08-08 $55.62 $55.65 $55.07 $55.63 $55.63 36,844
2023-08-07 $55.96 $56.14 $55.68 $56.14 $56.14 4,061
2023-08-04 $56.00 $56.47 $55.51 $55.58 $55.58 13,817
2023-08-03 $55.28 $55.81 $55.28 $55.59 $55.59 13,839
2023-08-02 $56.61 $56.61 $55.56 $55.85 $55.85 8,183
2023-08-01 $56.81 $57.17 $56.81 $57.12 $57.12 8,361
2023-07-31 $56.73 $56.80 $56.60 $56.80 $56.80 58,617
2023-07-28 $56.60 $56.87 $56.55 $56.71 $56.71 24,845
2023-07-27 $57.00 $57.13 $56.10 $56.10 $56.10 6,756
2023-07-26 $56.64 $56.64 $56.00 $56.33 $56.33 7,205
2023-07-25 $56.59 $57.10 $56.59 $56.97 $56.97 4,492
2023-07-24 $56.26 $56.49 $56.22 $56.38 $56.38 4,250
2023-07-21 $56.84 $56.84 $56.35 $56.35 $56.35 3,810
2023-07-20 $57.08 $57.16 $56.25 $56.31 $56.31 7,756
2023-07-19 $57.76 $57.76 $57.26 $57.38 $57.38 7,110
2023-07-18 $57.05 $57.67 $56.66 $57.50 $57.50 9,950
2023-07-17 $56.73 $57.09 $56.64 $57.02 $57.02 8,583
2023-07-14 $56.70 $57.00 $56.42 $56.44 $56.44 7,431
2023-07-13 $56.11 $56.62 $56.11 $56.56 $56.56 4,775
2023-07-12 $55.86 $56.01 $55.50 $55.73 $55.73 18,445
2023-07-11 $54.77 $55.27 $54.67 $55.27 $55.27 21,242
2023-07-10 $54.54 $54.75 $54.34 $54.75 $54.75 10,879
2023-07-07 $54.58 $54.97 $54.36 $54.36 $54.36 27,015
2023-07-06 $54.41 $54.56 $54.22 $54.56 $54.56 4,017
2023-07-05 $54.79 $55.15 $54.79 $54.92 $54.92 3,940
2023-07-03 $55.09 $55.09 $54.87 $55.07 $55.07 3,971
2023-06-30 $55.08 $55.30 $55.08 $55.10 $55.10 7,867
2023-06-29 $54.26 $54.44 $54.19 $54.43 $54.43 10,027
2023-06-28 $54.00 $54.57 $54.00 $54.15 $54.15 8,716
2023-06-27 $53.60 $54.25 $53.38 $54.16 $54.16 19,544
2023-06-26 $53.73 $54.11 $53.27 $53.27 $53.27 13,560
2023-06-23 $53.70 $53.89 $53.60 $53.69 $53.69 3,375
2023-06-22 $53.88 $54.36 $53.88 $54.36 $54.36 5,835
2023-06-21 $54.81 $54.81 $54.10 $54.16 $54.16 4,511
2023-06-20 $54.88 $55.10 $54.70 $54.85 $54.85 8,513
2023-06-16 $55.97 $55.97 $55.19 $55.19 $55.19 8,347
2023-06-15 $54.78 $55.88 $54.78 $55.71 $55.71 8,131
2023-06-14 $54.24 $54.94 $54.24 $54.94 $54.94 4,354
2023-06-13 $54.66 $54.66 $54.00 $54.26 $54.26 10,270
2023-06-12 $53.03 $53.96 $53.03 $53.93 $53.93 22,290
2023-06-09 $52.66 $53.16 $52.59 $52.70 $52.70 9,753
2023-06-08 $51.98 $52.54 $51.98 $52.46 $52.46 2,916
2023-06-07 $52.75 $52.96 $51.95 $51.95 $51.95 32,786
2023-06-06 $52.51 $52.78 $52.51 $52.76 $52.69 74,171
2023-06-05 $52.71 $52.93 $52.56 $52.76 $52.76 12,914
2023-06-02 $52.53 $53.01 $52.53 $52.87 $52.87 11,395
2023-06-01 $51.93 $52.50 $51.92 $52.20 $52.20 6,312
2023-05-31 $52.02 $52.31 $51.87 $52.04 $52.04 13,243
2023-05-30 $52.84 $53.43 $52.17 $52.21 $52.21 11,633
2023-05-26 $50.58 $52.12 $50.58 $52.09 $52.09 8,962
2023-05-25 $49.47 $50.25 $49.44 $50.22 $50.22 4,570
2023-05-24 $48.67 $48.92 $48.58 $48.74 $48.74 5,085
2023-05-23 $49.50 $49.53 $49.05 $49.05 $49.05 6,963
2023-05-22 $49.38 $49.71 $49.38 $49.58 $49.58 7,669
2023-05-19 $49.57 $49.70 $49.41 $49.51 $49.51 4,902
2023-05-18 $49.05 $49.54 $49.05 $49.54 $49.54 6,276
2023-05-17 $48.19 $48.64 $48.19 $48.60 $48.60 5,773
2023-05-16 $47.63 $47.98 $47.63 $47.77 $47.77 7,581
2023-05-15 $47.28 $47.70 $47.26 $47.69 $47.69 15,066
2023-05-12 $47.31 $47.36 $47.06 $47.36 $47.36 2,749
2023-05-11 $47.10 $47.33 $47.08 $47.33 $47.33 2,164
2023-05-10 $46.99 $47.45 $46.99 $47.36 $47.36 3,569
2023-05-09 $46.76 $46.84 $46.71 $46.74 $46.74 6,610
2023-05-08 $46.75 $46.90 $46.75 $46.88 $46.88 5,844
2023-05-05 $46.25 $46.98 $46.25 $46.83 $46.83 8,109
2023-05-04 $46.12 $46.17 $45.97 $46.03 $46.03 6,852
2023-05-03 $46.61 $46.61 $46.23 $46.23 $46.23 3,538
2023-05-02 $46.93 $46.93 $46.21 $46.48 $46.48 2,475
2023-05-01 $47.05 $47.17 $46.97 $47.08 $47.08 3,848
2023-04-28 $46.63 $47.10 $46.62 $47.09 $47.09 62,082
2023-04-27 $46.29 $46.90 $46.21 $46.82 $46.82 3,029
2023-04-26 $46.01 $46.29 $45.85 $45.93 $45.93 3,913
2023-04-25 $45.98 $46.01 $45.48 $45.48 $45.48 22,042
2023-04-24 $46.66 $46.79 $46.29 $46.51 $46.51 7,039
2023-04-21 $46.47 $46.65 $46.35 $46.65 $46.65 2,913
2023-04-20 $46.83 $46.89 $46.53 $46.53 $46.53 780
2023-04-19 $46.73 $46.97 $46.72 $46.89 $46.89 4,252
2023-04-18 $47.29 $47.29 $46.93 $47.07 $47.07 3,017
2023-04-17 $46.67 $46.91 $46.65 $46.91 $46.91 7,992
2023-04-14 $46.76 $47.01 $46.32 $46.69 $46.69 2,497
2023-04-13 $46.31 $47.00 $46.31 $47.00 $47.00 7,436
2023-04-12 $46.54 $46.71 $46.20 $46.20 $46.20 4,926
2023-04-11 $46.51 $46.63 $46.31 $46.40 $46.40 10,471
2023-04-10 $46.22 $46.71 $46.22 $46.71 $46.71 2,517
2023-04-06 $46.19 $46.75 $46.19 $46.73 $46.73 4,006
2023-04-05 $46.63 $46.66 $46.31 $46.50 $46.50 3,776
2023-04-04 $47.21 $47.21 $46.83 $46.94 $46.94 19,094
2023-04-03 $46.93 $47.12 $46.81 $47.12 $47.12 4,292
2023-03-31 $46.60 $47.16 $46.58 $47.16 $47.16 4,225
2023-03-30 $46.45 $46.45 $46.15 $46.39 $46.39 8,093
2023-03-29 $45.82 $46.01 $45.67 $45.95 $45.95 7,660
2023-03-28 $45.20 $45.23 $44.98 $45.23 $45.23 4,864
2023-03-27 $45.44 $45.63 $45.27 $45.34 $45.34 5,649
2023-03-24 $44.98 $45.43 $44.98 $45.43 $45.43 2,318
2023-03-23 $45.30 $45.80 $45.02 $45.36 $45.36 5,401
2023-03-22 $45.44 $45.92 $44.96 $44.96 $44.83 8,587
2023-03-21 $45.41 $45.58 $45.11 $45.52 $45.39 5,293
2023-03-20 $44.62 $45.00 $44.62 $45.00 $44.87 7,952
2023-03-17 $45.13 $45.13 $44.58 $44.79 $44.66 904
2023-03-16 $43.68 $45.01 $43.68 $45.01 $44.89 2,480
2023-03-15 $43.52 $43.79 $43.33 $43.79 $43.67 6,112
2023-03-14 $43.88 $44.16 $43.71 $43.95 $43.83 4,029
2023-03-13 $42.59 $43.55 $42.59 $43.14 $43.02 3,942
2023-03-10 $43.35 $43.68 $42.84 $42.92 $42.80 3,071
2023-03-09 $44.71 $45.01 $43.78 $43.78 $43.66 2,606
2023-03-08 $44.50 $44.54 $44.34 $44.54 $44.41 1,781
2023-03-07 $44.83 $45.00 $44.30 $44.35 $44.22 3,005
2023-03-06 $44.90 $45.46 $44.89 $44.91 $44.78 8,011
2023-03-03 $44.35 $44.88 $44.35 $44.88 $44.75 1,600
2023-03-02 $43.46 $43.97 $43.46 $43.97 $43.85 1,231
2023-03-01 $43.71 $43.71 $43.26 $43.38 $43.26 2,075
2023-02-28 $43.48 $43.85 $43.48 $43.67 $43.55 3,809
2023-02-27 $43.79 $43.95 $43.56 $43.59 $43.47 4,255
2023-02-24 $43.54 $43.54 $43.34 $43.43 $43.31 2,833
2023-02-23 $44.08 $44.24 $43.59 $44.16 $44.03 2,494
2023-02-22 $43.63 $43.88 $43.49 $43.59 $43.46 5,219
2023-02-21 $43.94 $43.94 $43.69 $43.69 $43.57 6,127
2023-02-17 $44.58 $44.72 $44.36 $44.67 $44.54 3,635
2023-02-16 $45.17 $45.65 $45.15 $45.15 $45.02 3,049
2023-02-15 $45.43 $45.85 $45.40 $45.84 $45.71 14,415
2023-02-14 $45.27 $45.74 $45.14 $45.64 $45.51 5,106
2023-02-13 $44.98 $45.45 $44.98 $45.44 $45.31 7,329
2023-02-10 $44.56 $44.78 $44.43 $44.73 $44.60 5,873
2023-02-09 $45.89 $45.89 $44.93 $44.93 $44.81 3,921
2023-02-08 $45.65 $45.65 $45.20 $45.20 $45.08 4,336
2023-02-07 $44.86 $45.82 $44.86 $45.82 $45.69 5,012
2023-02-06 $45.02 $45.11 $44.89 $44.93 $44.80 14,477
2023-02-03 $45.42 $46.05 $45.25 $45.35 $45.22 6,537
2023-02-02 $45.91 $46.26 $45.73 $46.19 $46.06 7,882
2023-02-01 $44.20 $45.31 $43.93 $45.04 $44.91 6,728
2023-01-31 $43.50 $44.11 $43.50 $44.11 $43.99 4,258
2023-01-30 $43.62 $43.94 $43.44 $43.45 $43.33 6,577
2023-01-27 $43.78 $44.41 $43.78 $44.17 $44.05 3,092
2023-01-26 $43.63 $44.04 $43.51 $44.04 $43.92 3,043
2023-01-25 $42.50 $43.33 $42.50 $43.33 $43.21 4,402
2023-01-24 $43.57 $43.57 $43.28 $43.42 $43.30 3,268
2023-01-23 $42.94 $43.61 $42.94 $43.56 $43.44 2,980
2023-01-20 $41.96 $42.85 $41.84 $42.85 $42.85 38,790
2023-01-19 $41.93 $42.16 $41.72 $41.83 $41.83 1,966
2023-01-18 $43.09 $43.20 $42.32 $42.32 $42.32 2,992
2023-01-17 $42.77 $43.11 $42.77 $42.88 $42.88 3,601
2023-01-13 $42.45 $42.98 $42.45 $42.98 $42.98 3,225
2023-01-12 $42.81 $42.93 $42.52 $42.82 $42.82 2,595
2023-01-11 $42.07 $42.49 $41.96 $42.49 $42.49 2,805
2023-01-10 $41.18 $41.73 $41.18 $41.73 $41.73 3,049
2023-01-09 $41.51 $42.22 $41.38 $41.52 $41.52 12,199
2023-01-06 $40.60 $41.39 $40.23 $41.25 $41.25 5,178
2023-01-05 $40.79 $40.79 $40.15 $40.16 $40.16 7,461
2023-01-04 $41.00 $41.09 $40.68 $40.91 $40.91 6,692
2023-01-03 $41.14 $41.50 $40.60 $40.89 $40.89 8,795
2022-12-30 $40.40 $40.79 $40.38 $40.79 $40.79 23,991
2022-12-29 $40.28 $40.98 $40.28 $40.90 $40.90 7,389
2022-12-28 $40.46 $40.62 $39.95 $39.97 $39.97 8,464
2022-12-27 $40.35 $40.59 $40.35 $40.42 $40.42 16,745
2022-12-23 $40.19 $40.66 $40.19 $40.61 $40.61 18,444
2022-12-22 $40.82 $40.82 $39.96 $40.51 $40.51 7,934
2022-12-21 $40.88 $41.45 $40.88 $41.34 $41.34 36,527
2022-12-20 $40.62 $40.85 $40.58 $40.73 $40.73 3,733
2022-12-19 $41.11 $41.11 $40.44 $40.56 $40.56 5,462
2022-12-16 $40.87 $41.18 $40.84 $41.02 $41.02 6,840
2022-12-15 $42.11 $42.11 $41.56 $41.56 $41.56 6,592
2022-12-14 $43.56 $43.64 $42.57 $43.00 $43.00 5,719
2022-12-13 $44.18 $44.19 $42.78 $43.13 $43.13 4,984
2022-12-12 $41.94 $42.73 $41.94 $42.73 $42.56 16,338
2022-12-09 $42.08 $42.31 $41.95 $41.95 $41.78 11,518
2022-12-08 $41.74 $42.09 $41.74 $42.07 $41.90 2,911
2022-12-07 $41.46 $41.58 $41.43 $41.47 $41.31 4,440
2022-12-06 $42.29 $42.29 $41.53 $41.67 $41.50 3,421
2022-12-05 $43.11 $43.11 $42.33 $42.43 $42.26 17,297
2022-12-02 $42.83 $43.52 $42.83 $43.42 $43.42 6,474
2022-12-01 $43.67 $43.81 $43.23 $43.71 $43.71 13,306
2022-11-30 $41.59 $43.49 $41.51 $43.49 $43.49 7,157
2022-11-29 $41.88 $41.88 $41.42 $41.51 $41.51 4,248
2022-11-28 $42.35 $42.35 $41.71 $41.85 $41.85 4,422
2022-11-25 $42.67 $42.67 $42.59 $42.62 $42.62 93,687
2022-11-23 $42.23 $42.95 $42.23 $42.82 $42.82 6,317
2022-11-22 $41.95 $42.39 $41.92 $42.39 $42.39 2,896
2022-11-21 $41.89 $41.89 $41.68 $41.72 $41.72 1,398
2022-11-18 $42.68 $42.68 $41.87 $42.13 $42.13 4,230
2022-11-17 $41.77 $42.43 $41.77 $42.19 $42.19 9,428
2022-11-16 $42.74 $42.74 $42.35 $42.44 $42.44 11,499
2022-11-15 $43.34 $43.50 $42.58 $43.00 $43.00 121,915
2022-11-14 $42.48 $42.86 $42.28 $42.36 $42.36 5,367
2022-11-11 $41.93 $42.93 $41.76 $42.77 $42.77 8,786
2022-11-10 $40.71 $41.86 $40.56 $41.86 $41.86 33,744
2022-11-09 $39.06 $39.27 $38.63 $38.65 $38.65 400,581
2022-11-08 $39.47 $40.02 $39.19 $39.58 $39.58 16,662
2022-11-07 $38.94 $39.32 $38.68 $39.25 $39.25 5,685
2022-11-04 $38.90 $38.90 $37.93 $38.64 $38.64 14,956
2022-11-03 $38.81 $38.81 $38.15 $38.15 $38.15 3,500
2022-11-02 $40.16 $40.46 $39.22 $39.22 $39.22 12,995
2022-11-01 $41.35 $41.36 $40.64 $40.66 $40.66 5,921
2022-10-31 $41.33 $41.34 $41.05 $41.15 $41.15 14,207
2022-10-28 $40.27 $41.72 $40.27 $41.72 $41.72 7,046
2022-10-27 $41.18 $41.20 $40.47 $40.47 $40.47 7,392
2022-10-26 $41.24 $42.12 $41.24 $41.24 $41.24 5,229
2022-10-25 $41.92 $42.54 $41.92 $42.50 $42.50 5,324
2022-10-24 $41.39 $41.70 $41.14 $41.57 $41.57 2,068
2022-10-21 $40.05 $41.20 $39.90 $41.17 $41.17 7,573
2022-10-20 $40.17 $41.01 $40.17 $40.29 $40.29 5,253
2022-10-19 $40.35 $40.71 $40.04 $40.26 $40.26 8,212
2022-10-18 $41.12 $41.19 $40.09 $40.47 $40.47 4,624
2022-10-17 $40.00 $40.19 $39.94 $40.04 $40.04 5,251
2022-10-14 $39.88 $39.88 $38.70 $38.70 $38.70 8,610
2022-10-13 $37.80 $40.00 $37.80 $39.87 $39.87 8,142
2022-10-12 $38.92 $39.16 $38.83 $38.99 $38.99 4,809
2022-10-11 $39.24 $39.58 $38.78 $38.99 $38.99 3,567
2022-10-10 $40.33 $40.33 $39.19 $39.65 $39.65 10,622
2022-10-07 $41.12 $41.12 $40.12 $40.23 $40.23 229,636
2022-10-06 $42.01 $42.34 $41.86 $41.91 $41.91 3,275
2022-10-05 $41.27 $42.32 $41.27 $42.09 $42.09 1,911
2022-10-04 $41.41 $42.14 $41.41 $42.11 $42.11 87,835
2022-10-03 $40.02 $40.91 $39.98 $40.65 $40.65 11,355
2022-09-30 $39.99 $40.69 $39.55 $39.56 $39.56 22,228
2022-09-29 $40.55 $40.59 $39.78 $40.19 $40.19 9,361
2022-09-28 $40.36 $41.34 $40.22 $41.21 $41.21 16,002
2022-09-27 $41.05 $41.23 $40.20 $40.47 $40.47 8,998
2022-09-26 $41.09 $41.09 $40.46 $40.51 $40.51 11,429
2022-09-23 $41.00 $41.00 $40.39 $40.82 $40.73 9,887
2022-09-22 $41.52 $41.54 $41.34 $41.42 $41.33 7,837
2022-09-21 $42.68 $43.28 $41.86 $41.86 $41.77 7,541
2022-09-20 $42.60 $42.93 $42.29 $42.54 $42.45 3,887
2022-09-19 $42.28 $43.00 $42.28 $43.00 $42.91 8,363
2022-09-16 $42.73 $42.77 $42.25 $42.77 $42.68 9,779
2022-09-15 $44.00 $44.01 $43.00 $43.18 $43.09 2,263
2022-09-14 $43.97 $44.08 $43.78 $44.03 $44.03 4,298
2022-09-13 $45.11 $45.11 $43.81 $43.92 $43.92 3,940
2022-09-12 $45.97 $46.38 $45.97 $46.38 $46.38 2,980
2022-09-09 $45.57 $45.88 $45.52 $45.82 $45.82 6,579
2022-09-08 $44.12 $44.76 $44.12 $44.72 $44.72 2,271
2022-09-07 $43.85 $44.58 $43.85 $44.58 $44.58 1,896
2022-09-06 $44.19 $44.19 $43.64 $43.73 $43.73 4,773
2022-09-02 $45.05 $45.20 $44.01 $44.01 $44.01 1,995
2022-09-01 $44.28 $44.56 $43.73 $44.56 $44.56 16,788
2022-08-31 $45.54 $45.54 $44.89 $44.89 $44.89 2,080
2022-08-30 $45.80 $45.80 $44.85 $45.14 $45.14 3,626
2022-08-29 $45.56 $45.88 $45.56 $45.60 $45.60 7,394
2022-08-26 $48.10 $48.15 $46.17 $46.17 $46.17 4,660
2022-08-25 $47.48 $48.12 $47.41 $48.12 $48.12 5,587
2022-08-24 $47.21 $47.36 $47.18 $47.24 $47.24 2,348
2022-08-23 $47.60 $47.64 $47.15 $47.15 $47.15 1,707
2022-08-22 $47.94 $47.94 $47.20 $47.24 $47.24 5,479
2022-08-19 $48.82 $48.83 $48.57 $48.66 $48.66 3,994
2022-08-18 $49.57 $49.79 $49.30 $49.65 $49.65 6,373
2022-08-17 $49.66 $49.75 $49.22 $49.50 $49.50 6,010
2022-08-16 $49.79 $50.25 $49.62 $50.07 $50.07 5,481
2022-08-15 $49.62 $50.24 $49.62 $50.17 $50.17 6,189
2022-08-12 $49.30 $49.88 $49.26 $49.88 $49.88 4,148
2022-08-11 $49.76 $49.86 $48.93 $48.93 $48.93 1,885
2022-08-10 $48.87 $49.29 $48.77 $49.27 $49.27 8,503
2022-08-09 $47.81 $47.81 $47.67 $47.77 $47.77 3,177
2022-08-08 $48.58 $49.12 $48.18 $48.32 $48.32 9,281
2022-08-05 $48.55 $48.77 $48.02 $48.59 $48.59 95,186
2022-08-04 $48.51 $48.73 $48.28 $48.68 $48.68 7,981
2022-08-03 $47.73 $48.51 $47.66 $48.43 $48.43 4,894
2022-08-02 $46.80 $47.64 $46.72 $47.16 $47.16 8,485
2022-08-01 $47.11 $47.78 $47.02 $47.26 $47.26 37,242
2022-07-29 $46.68 $47.45 $46.68 $47.32 $47.32 24,714
2022-07-28 $46.01 $46.54 $45.53 $46.52 $46.52 82,494
2022-07-27 $44.73 $46.09 $44.73 $45.98 $45.98 3,136
2022-07-26 $44.20 $44.21 $43.79 $43.93 $43.93 3,989
2022-07-25 $45.35 $45.35 $44.67 $44.95 $44.95 8,627
2022-07-22 $46.22 $46.22 $45.00 $45.21 $45.21 25,510
2022-07-21 $45.66 $46.30 $45.50 $46.30 $46.30 128,170
2022-07-20 $45.14 $45.93 $45.12 $45.77 $45.77 5,641
2022-07-19 $43.93 $44.93 $43.93 $44.93 $44.93 5,898
2022-07-18 $44.19 $44.53 $43.51 $43.51 $43.51 14,149
2022-07-15 $43.59 $43.85 $43.58 $43.85 $43.85 2,176
2022-07-14 $42.48 $43.02 $42.00 $43.02 $43.02 3,994
2022-07-13 $42.41 $43.24 $42.37 $43.05 $43.05 3,964
2022-07-12 $43.93 $44.28 $43.00 $43.21 $43.21 8,076
2022-07-11 $44.26 $44.26 $43.67 $43.88 $43.88 3,208
2022-07-08 $44.18 $44.83 $44.18 $44.76 $44.76 3,513
2022-07-07 $43.95 $44.89 $43.95 $44.77 $44.77 5,450
2022-07-06 $43.71 $44.17 $43.51 $43.84 $43.84 47,530
2022-07-05 $41.96 $43.50 $41.96 $43.50 $43.50 6,347
2022-07-01 $42.44 $42.64 $42.02 $42.59 $42.59 3,999
2022-06-30 $42.43 $42.79 $41.71 $42.29 $42.29 7,449
2022-06-29 $43.08 $43.23 $42.85 $43.06 $43.06 6,700
2022-06-28 $44.66 $44.76 $42.98 $42.98 $42.98 6,643
2022-06-27 $45.13 $45.13 $44.33 $44.41 $44.41 5,622
2022-06-24 $43.77 $44.98 $43.77 $44.98 $44.98 5,679
2022-06-23 $42.80 $43.29 $42.46 $43.29 $43.29 10,236
2022-06-22 $42.53 $42.99 $42.41 $42.56 $42.56 9,646
2022-06-21 $42.20 $42.92 $42.20 $42.52 $42.52 14,321
2022-06-17 $41.49 $41.84 $40.98 $41.56 $41.56 8,495
2022-06-16 $41.70 $41.77 $40.77 $40.96 $40.96 32,541
2022-06-15 $42.20 $43.41 $42.20 $42.82 $42.82 10,294
2022-06-14 $41.91 $42.01 $41.40 $41.69 $41.69 5,786
2022-06-13 $42.07 $42.53 $41.54 $41.58 $41.58 14,911
2022-06-10 $44.62 $44.62 $43.72 $43.73 $43.73 9,668
2022-06-09 $46.37 $46.37 $45.48 $45.48 $45.48 1,454
2022-06-08 $46.98 $47.33 $46.81 $46.83 $46.77 5,498
2022-06-07 $46.18 $47.25 $46.18 $47.25 $47.19 14,114
2022-06-06 $47.28 $47.57 $46.64 $46.78 $46.72 5,999
2022-06-03 $47.04 $47.22 $46.45 $46.58 $46.52 3,996
2022-06-02 $46.01 $47.72 $45.96 $47.72 $47.67 8,445
2022-06-01 $47.35 $47.40 $46.09 $46.29 $46.24 8,504
2022-05-31 $46.68 $46.93 $46.17 $46.46 $46.41 13,125
2022-05-27 $45.60 $46.65 $45.60 $46.65 $46.59 23,988
2022-05-26 $43.80 $45.33 $43.80 $45.18 $45.13 10,918
2022-05-25 $43.42 $44.32 $43.42 $44.03 $43.98 12,282
2022-05-24 $43.75 $43.75 $42.82 $43.43 $43.38 5,971
2022-05-23 $43.90 $44.60 $43.61 $44.60 $44.55 12,345
2022-05-20 $44.47 $44.47 $42.55 $43.70 $43.65 8,945
2022-05-19 $43.50 $44.34 $43.50 $43.75 $43.69 10,796
2022-05-18 $45.31 $45.42 $43.84 $43.86 $43.81 13,724
2022-05-17 $46.03 $46.08 $45.33 $46.01 $45.96 11,532
2022-05-16 $45.30 $45.51 $44.81 $44.85 $44.80 7,093
2022-05-13 $44.56 $45.67 $44.35 $45.42 $45.37 11,501
2022-05-12 $43.26 $44.35 $42.91 $43.59 $43.54 19,360
2022-05-11 $44.88 $45.37 $43.90 $43.90 $43.85 9,485
2022-05-10 $45.78 $46.04 $44.61 $45.34 $45.29 11,164
2022-05-09 $45.82 $46.00 $44.66 $44.83 $44.78 98,498
2022-05-06 $47.10 $47.67 $46.22 $46.83 $46.77 13,408
2022-05-05 $49.22 $49.22 $46.95 $47.34 $47.29 8,177
2022-05-04 $48.64 $50.08 $47.71 $50.05 $49.99 15,941
2022-05-03 $48.41 $48.67 $48.19 $48.48 $48.42 6,608
2022-05-02 $47.70 $48.53 $47.21 $48.53 $48.47 18,630
2022-04-29 $49.27 $49.74 $47.64 $47.64 $47.58 7,327
2022-04-28 $49.06 $50.26 $48.53 $49.90 $49.84 42,060
2022-04-27 $47.93 $48.75 $47.84 $48.02 $47.96 34,553
2022-04-26 $48.85 $48.85 $47.93 $47.95 $47.89 23,101
2022-04-25 $48.65 $49.63 $48.50 $49.63 $49.57 9,091
2022-04-22 $50.12 $50.12 $48.80 $48.80 $48.74 16,537
2022-04-21 $51.91 $51.94 $50.15 $50.25 $50.19 8,131
2022-04-20 $52.33 $52.33 $51.49 $51.49 $51.43 6,409
2022-04-19 $50.82 $52.09 $50.82 $52.09 $52.03 5,033
2022-04-18 $50.72 $51.20 $50.54 $50.87 $50.81 11,252
2022-04-14 $52.44 $52.44 $50.94 $50.94 $50.88 8,895
2022-04-13 $51.21 $52.22 $51.11 $52.19 $52.13 7,391
2022-04-12 $52.44 $52.44 $51.14 $51.26 $51.20 8,652
2022-04-11 $52.17 $52.17 $51.56 $51.56 $51.50 8,812
2022-04-08 $53.27 $53.48 $52.79 $52.79 $52.72 6,424
2022-04-07 $53.45 $53.95 $52.90 $53.61 $53.54 9,763
2022-04-06 $54.14 $54.14 $53.45 $53.63 $53.56 6,864
2022-04-05 $56.08 $56.23 $55.06 $55.17 $55.10 5,537
2022-04-04 $55.95 $56.39 $55.95 $56.36 $56.29 9,515
2022-04-01 $55.19 $55.26 $54.79 $55.26 $55.19 4,506
2022-03-31 $55.94 $56.08 $55.17 $55.17 $55.10 6,565
2022-03-30 $56.59 $56.59 $55.91 $55.96 $55.89 11,417
2022-03-29 $56.47 $56.90 $56.03 $56.82 $56.75 14,435
2022-03-28 $54.90 $55.71 $54.66 $55.71 $55.64 9,943
2022-03-25 $55.24 $55.24 $54.41 $54.95 $54.88 5,809
2022-03-24 $54.04 $55.04 $53.98 $55.04 $54.98 7,200
2022-03-23 $54.25 $54.60 $53.95 $53.96 $53.83 9,100
2022-03-22 $53.79 $55.02 $53.79 $54.72 $54.59 11,750
2022-03-21 $53.87 $54.08 $53.15 $53.81 $53.69 11,908
2022-03-18 $52.44 $54.06 $52.43 $54.06 $53.93 18,322
2022-03-17 $51.68 $52.75 $51.68 $52.75 $52.63 8,107
2022-03-16 $50.97 $51.98 $50.33 $51.98 $51.86 23,552
2022-03-15 $49.09 $50.23 $48.89 $50.23 $50.12 21,544
2022-03-14 $49.63 $49.92 $48.58 $48.63 $48.52 15,539
2022-03-11 $51.09 $51.23 $49.66 $49.66 $49.54 4,501
2022-03-10 $50.42 $50.74 $50.06 $50.71 $50.59 72,725
2022-03-09 $50.49 $51.48 $50.33 $51.26 $51.14 24,224
2022-03-08 $49.15 $50.58 $48.72 $49.27 $49.16 16,511
2022-03-07 $51.53 $51.60 $49.37 $49.37 $49.26 14,368
2022-03-04 $52.03 $52.40 $51.22 $51.58 $51.46 14,762
2022-03-03 $53.78 $53.78 $52.30 $52.51 $52.39 7,036
2022-03-02 $52.82 $53.68 $52.41 $53.51 $53.39 11,957
2022-03-01 $53.59 $53.59 $52.26 $52.61 $52.49 20,299
2022-02-28 $52.80 $53.69 $52.80 $53.46 $53.33 7,619
2022-02-25 $52.79 $53.42 $52.37 $53.41 $53.29 18,193
2022-02-24 $48.81 $52.76 $48.81 $52.76 $52.64 30,858
2022-02-23 $52.49 $52.49 $50.71 $50.71 $50.60 15,168
2022-02-22 $52.00 $52.80 $51.63 $51.99 $51.87 12,074
2022-02-18 $53.38 $53.43 $52.26 $52.50 $52.38 24,002
2022-02-17 $54.38 $54.38 $53.23 $53.29 $53.16 6,477
2022-02-16 $54.75 $55.22 $54.40 $55.14 $55.01 7,248
2022-02-15 $54.87 $55.19 $54.61 $55.19 $55.06 6,553
2022-02-14 $53.63 $54.33 $53.54 $53.91 $53.78 5,802
2022-02-11 $55.70 $55.70 $53.85 $53.85 $53.73 8,132
2022-02-10 $55.84 $56.68 $55.49 $55.65 $55.52 8,717
2022-02-09 $56.32 $56.89 $56.23 $56.89 $56.76 24,099
2022-02-08 $54.91 $55.63 $54.56 $55.63 $55.50 8,366
2022-02-07 $55.58 $55.97 $54.82 $54.82 $54.69 8,250
2022-02-04 $54.69 $56.00 $54.50 $55.55 $55.42 9,240
2022-02-03 $55.28 $55.82 $54.43 $54.50 $54.37 35,123
2022-02-02 $57.62 $57.62 $56.68 $57.20 $57.06 18,527
2022-02-01 $56.65 $56.71 $55.80 $56.71 $56.58 17,210
2022-01-31 $54.75 $56.20 $54.61 $56.20 $56.07 27,540
2022-01-28 $52.89 $54.44 $52.34 $54.44 $54.32 11,623
2022-01-27 $53.86 $53.92 $52.52 $52.62 $52.50 10,540
2022-01-26 $54.29 $54.37 $52.21 $52.81 $52.69 20,164
2022-01-25 $52.92 $53.57 $52.15 $52.62 $52.50 23,124
2022-01-24 $52.55 $54.03 $51.00 $54.03 $53.90 87,264
2022-01-21 $54.81 $55.25 $53.73 $53.73 $53.61 21,288
2022-01-20 $56.40 $57.01 $55.11 $55.19 $55.06 50,199
2022-01-19 $56.97 $57.27 $55.83 $55.83 $55.70 21,392
2022-01-18 $56.90 $57.21 $56.40 $56.40 $56.26 58,482
2022-01-14 $57.00 $57.83 $57.00 $57.83 $57.70 10,990
2022-01-13 $59.40 $59.40 $57.43 $57.48 $57.35 24,742
2022-01-12 $59.47 $59.65 $58.85 $59.06 $58.93 14,936
2022-01-11 $58.06 $58.90 $57.75 $58.80 $58.66 8,266
2022-01-10 $57.11 $58.14 $56.27 $58.14 $58.01 33,009
2022-01-07 $58.43 $58.79 $57.72 $58.13 $58.00 15,665
2022-01-06 $58.30 $59.08 $58.09 $58.52 $58.38 11,910
2022-01-05 $60.34 $60.38 $58.70 $58.70 $58.56 25,039
2022-01-04 $61.53 $61.61 $60.26 $60.84 $60.69 42,091
2022-01-03 $61.25 $61.57 $60.90 $61.52 $61.37 13,530
2021-12-31 $61.66 $61.66 $61.19 $61.19 $61.05 8,220
2021-12-30 $61.78 $62.18 $61.63 $61.63 $61.49 12,089
2021-12-29 $62.00 $62.05 $61.65 $61.92 $61.78 8,340
2021-12-28 $62.48 $62.48 $61.86 $61.91 $61.76 8,212
2021-12-27 $61.49 $62.29 $61.49 $62.29 $62.15 26,669
2021-12-23 $61.04 $61.41 $61.04 $61.25 $61.11 20,744
2021-12-22 $60.24 $60.86 $60.24 $60.86 $60.72 2,138
2021-12-21 $59.46 $60.29 $58.87 $60.29 $60.15 10,539
2021-12-20 $58.51 $58.89 $58.37 $58.79 $58.65 14,809
2021-12-17 $59.16 $59.85 $58.87 $59.47 $59.33 11,413
2021-12-16 $61.42 $61.42 $59.40 $59.75 $59.61 13,531
2021-12-15 $59.67 $61.26 $59.18 $61.26 $61.12 7,678
2021-12-14 $60.05 $60.24 $59.22 $59.77 $59.63 40,287
2021-12-13 $61.69 $61.80 $60.83 $60.83 $60.69 8,066
2021-12-10 $61.59 $62.00 $61.27 $61.89 $61.46 17,340
2021-12-09 $61.72 $61.72 $61.19 $61.19 $60.77 4,608
2021-12-08 $61.41 $61.85 $61.35 $61.85 $61.42 21,533
2021-12-07 $60.61 $61.50 $60.61 $61.45 $61.03 12,638
2021-12-06 $59.12 $59.56 $58.28 $59.45 $59.04 14,617
2021-12-03 $60.25 $60.25 $58.21 $58.95 $58.54 18,009
2021-12-02 $59.17 $60.07 $59.05 $60.02 $59.61 84,327
2021-12-01 $61.34 $61.34 $59.32 $59.32 $58.91 14,199
2021-11-30 $61.33 $61.57 $60.32 $60.61 $60.19 19,893
2021-11-29 $61.06 $61.71 $60.80 $61.55 $61.13 15,460
2021-11-26 $60.76 $61.00 $60.03 $60.24 $59.83 15,388
2021-11-24 $60.86 $61.60 $60.76 $61.60 $61.18 5,313
2021-11-23 $61.29 $61.45 $60.42 $61.18 $60.76 11,220
2021-11-22 $62.74 $63.02 $61.46 $61.46 $61.04 18,347
2021-11-19 $62.50 $62.79 $62.44 $62.46 $62.03 5,811
2021-11-18 $62.09 $62.31 $61.65 $62.28 $61.85 13,183
2021-11-17 $61.95 $61.95 $61.74 $61.78 $61.35 19,462
2021-11-16 $61.54 $62.11 $61.50 $62.04 $61.61 9,822
2021-11-15 $61.85 $61.92 $61.36 $61.63 $61.21 47,977
2021-11-12 $60.99 $61.61 $60.97 $61.61 $61.19 9,853
2021-11-11 $61.00 $61.00 $60.69 $60.69 $60.27 7,635
2021-11-10 $61.41 $61.45 $60.31 $60.55 $60.13 14,190
2021-11-09 $62.03 $62.03 $61.50 $61.72 $61.29 16,211
2021-11-08 $61.72 $61.87 $61.63 $61.77 $61.34 12,851
2021-11-05 $61.58 $61.79 $61.24 $61.46 $61.04 13,625
2021-11-04 $60.65 $61.41 $60.65 $61.30 $60.88 10,640
2021-11-03 $60.18 $60.47 $59.82 $60.40 $59.98 15,262
2021-11-02 $59.85 $60.18 $59.82 $60.04 $59.63 19,241
2021-11-01 $60.02 $60.02 $59.46 $59.73 $59.32 19,565
2021-10-29 $59.03 $59.95 $59.01 $59.95 $59.54 10,475
2021-10-28 $59.39 $59.60 $59.29 $59.59 $59.18 13,827
2021-10-27 $59.02 $59.65 $59.02 $59.17 $58.76 29,486
2021-10-26 $59.23 $59.46 $59.03 $59.05 $58.64 7,752
2021-10-25 $58.79 $59.02 $58.77 $58.86 $58.45 14,546
2021-10-22 $59.11 $59.12 $58.42 $58.73 $58.33 12,702
2021-10-21 $58.82 $59.37 $58.82 $59.35 $58.94 9,775
2021-10-20 $59.25 $59.44 $58.93 $59.00 $58.59 6,846
2021-10-19 $59.06 $59.30 $58.84 $59.28 $58.87 10,551
2021-10-18 $58.00 $58.81 $57.91 $58.81 $58.41 8,220
2021-10-15 $57.92 $58.20 $57.92 $58.20 $57.80 6,702
2021-10-14 $57.32 $57.80 $57.32 $57.80 $57.40 7,726
2021-10-13 $56.28 $56.67 $56.20 $56.66 $56.27 3,237
2021-10-12 $56.50 $56.57 $56.12 $56.21 $55.82 4,753
2021-10-11 $56.57 $56.97 $56.33 $56.35 $55.96 11,366
2021-10-08 $57.24 $57.24 $56.64 $56.68 $56.29 8,638
2021-10-07 $56.76 $57.29 $56.76 $56.90 $56.51 16,705
2021-10-06 $55.48 $56.38 $55.36 $56.38 $55.99 13,987
2021-10-05 $55.36 $56.21 $55.30 $55.89 $55.51 13,376
2021-10-04 $56.28 $56.28 $54.63 $55.04 $54.66 80,782
2021-10-01 $56.12 $56.62 $55.52 $56.53 $56.14 14,071
2021-09-30 $56.12 $56.46 $55.73 $55.74 $55.36 12,899
2021-09-29 $56.63 $56.63 $55.92 $55.94 $55.56 21,612
2021-09-28 $57.09 $57.26 $56.13 $56.15 $55.77 18,285
2021-09-27 $58.21 $58.21 $57.63 $57.95 $57.55 13,917
2021-09-24 $57.98 $58.58 $57.98 $58.58 $58.17 10,650
2021-09-23 $58.02 $58.62 $58.01 $58.52 $58.05 12,761
2021-09-22 $57.48 $57.96 $57.22 $57.80 $57.34 13,335
2021-09-21 $57.58 $57.58 $57.05 $57.28 $56.83 16,511
2021-09-20 $57.19 $57.60 $56.36 $57.15 $56.70 32,871
2021-09-17 $59.07 $59.07 $58.13 $58.27 $57.81 16,331
2021-09-16 $58.89 $59.02 $58.55 $59.00 $58.54 5,676
2021-09-15 $58.50 $58.99 $58.23 $58.93 $58.46 20,572
2021-09-14 $58.65 $58.78 $58.37 $58.48 $58.02 7,876
2021-09-13 $59.09 $59.09 $58.24 $58.49 $58.03 12,122
2021-09-10 $59.56 $59.56 $58.57 $58.57 $58.11 7,806
2021-09-09 $59.30 $59.56 $59.14 $59.14 $58.67 13,039
2021-09-08 $59.70 $59.70 $59.06 $59.37 $58.90 29,752
2021-09-07 $59.63 $59.77 $59.46 $59.66 $59.19 14,463
2021-09-03 $59.40 $59.74 $59.40 $59.63 $59.16 8,140
2021-09-02 $59.80 $59.80 $59.20 $59.37 $58.90 19,327
2021-09-01 $59.65 $59.86 $59.53 $59.53 $59.06 14,565
2021-08-31 $59.66 $59.66 $59.28 $59.38 $58.91 12,963
2021-08-30 $59.24 $59.68 $59.22 $59.62 $59.15 14,849
2021-08-27 $58.43 $59.00 $58.36 $58.97 $58.50 12,455
2021-08-26 $58.65 $58.72 $58.33 $58.37 $57.91 11,730
2021-08-25 $58.77 $58.79 $58.55 $58.63 $58.17 7,545
2021-08-24 $58.64 $58.70 $58.50 $58.54 $58.08 13,222
2021-08-23 $57.92 $58.44 $57.89 $58.39 $57.93 18,204
2021-08-20 $57.11 $57.60 $57.02 $57.59 $57.14 12,100
2021-08-19 $56.00 $57.04 $55.95 $56.75 $56.30 8,523
2021-08-18 $57.00 $57.17 $56.38 $56.38 $55.94 17,383
2021-08-17 $57.09 $57.26 $56.80 $57.05 $56.60 11,442
2021-08-16 $57.44 $57.59 $56.81 $57.59 $57.14 10,581
2021-08-13 $57.44 $57.58 $57.29 $57.53 $57.08 7,454
2021-08-12 $56.99 $57.32 $56.83 $57.29 $56.84 30,188
2021-08-11 $57.35 $57.35 $56.79 $56.96 $56.51 6,484
2021-08-10 $57.42 $57.60 $56.97 $57.05 $56.60 15,618
2021-08-09 $57.59 $57.59 $57.32 $57.42 $56.97 13,359
2021-08-06 $57.62 $57.62 $57.37 $57.46 $57.01 11,185
2021-08-05 $57.22 $57.66 $57.22 $57.66 $57.20 7,846
2021-08-04 $56.93 $57.33 $56.92 $57.22 $56.77 9,871
2021-08-03 $56.75 $57.03 $56.46 $57.03 $56.58 34,738
2021-08-02 $57.21 $57.21 $56.73 $56.79 $56.34 21,430
2021-07-30 $56.85 $56.97 $56.67 $56.86 $56.41 14,996
2021-07-29 $57.39 $57.57 $57.33 $57.33 $56.88 15,736
2021-07-28 $57.55 $57.67 $56.90 $57.41 $56.95 21,818
2021-07-27 $57.98 $57.98 $56.65 $57.09 $56.64 14,520
2021-07-26 $57.58 $57.87 $57.45 $57.82 $57.36 39,242
2021-07-23 $57.18 $57.83 $57.16 $57.79 $57.33 18,333
2021-07-22 $56.72 $56.88 $56.60 $56.87 $56.42 40,662
2021-07-21 $55.99 $56.38 $55.81 $56.38 $55.94 9,277
2021-07-20 $55.23 $56.13 $55.14 $55.90 $55.46 14,101
2021-07-19 $55.19 $55.19 $54.72 $55.01 $54.58 18,321
2021-07-16 $56.37 $56.38 $55.63 $55.68 $55.24 13,637
2021-07-15 $56.54 $56.55 $55.79 $56.09 $55.65 15,033
2021-07-14 $56.74 $57.00 $56.45 $56.55 $56.10 16,883
2021-07-13 $56.18 $56.90 $56.18 $56.41 $55.96 14,169
2021-07-12 $56.68 $56.68 $56.27 $56.38 $55.94 11,458
2021-07-09 $55.97 $56.40 $55.82 $56.36 $55.92 87,526
2021-07-08 $55.37 $56.15 $55.36 $55.89 $55.45 14,032
2021-07-07 $56.64 $56.64 $56.17 $56.43 $55.98 29,688
2021-07-06 $56.09 $56.33 $55.75 $56.27 $55.83 14,643
2021-07-02 $55.49 $55.87 $55.47 $55.86 $55.42 14,568
2021-07-01 $55.03 $55.10 $54.85 $55.10 $54.66 12,352
2021-06-30 $54.99 $55.13 $54.90 $55.01 $54.58 10,293
2021-06-29 $54.82 $55.20 $54.82 $55.17 $54.73 159,056
2021-06-28 $54.46 $55.00 $54.46 $55.00 $54.57 152,949
2021-06-25 $54.57 $54.57 $54.25 $54.33 $53.90 10,978
2021-06-24 $54.56 $54.62 $54.34 $54.46 $54.03 11,125
2021-06-23 $54.30 $54.32 $54.14 $54.16 $53.73 11,623
2021-06-22 $53.60 $54.19 $53.60 $54.16 $53.73 9,937
2021-06-21 $53.32 $53.61 $52.84 $53.60 $53.18 5,870
2021-06-18 $53.23 $53.50 $53.13 $53.25 $52.83 9,162
2021-06-17 $52.78 $53.68 $52.78 $53.59 $53.17 14,307
2021-06-16 $53.20 $53.20 $52.37 $52.80 $52.38 8,989
2021-06-15 $53.25 $53.25 $53.01 $53.09 $52.67 38,777
2021-06-14 $52.90 $53.33 $52.90 $53.33 $52.91 18,668
2021-06-11 $52.70 $52.85 $52.63 $52.85 $52.43 12,247
2021-06-10 $52.26 $52.62 $52.10 $52.62 $52.20 15,852
2021-06-09 $52.27 $52.33 $52.10 $52.10 $51.64 5,392
2021-06-08 $52.13 $52.35 $52.02 $52.12 $51.66 2,954
2021-06-07 $51.65 $52.01 $51.65 $52.01 $51.55 7,717
2021-06-04 $51.33 $51.81 $51.33 $51.81 $51.36 24,958
2021-06-03 $50.95 $51.05 $50.78 $50.91 $50.46 5,286
2021-06-02 $51.17 $51.57 $51.17 $51.39 $50.94 5,732
2021-06-01 $51.73 $51.73 $51.14 $51.28 $50.83 29,014
2021-05-28 $51.63 $51.70 $51.37 $51.37 $50.92 18,078
2021-05-27 $51.50 $51.56 $51.31 $51.31 $50.86 49,688
2021-05-26 $51.50 $51.54 $51.43 $51.45 $50.99 21,402
2021-05-25 $51.41 $51.52 $51.24 $51.32 $50.87 34,401
2021-05-24 $50.68 $51.42 $50.68 $51.28 $50.83 5,522
2021-05-21 $50.95 $50.95 $50.34 $50.34 $49.90 6,382
2021-05-20 $49.98 $50.65 $49.98 $50.60 $50.15 13,211
2021-05-19 $48.81 $49.67 $48.62 $49.67 $49.23 12,731
2021-05-18 $49.95 $50.17 $49.58 $49.58 $49.14 9,090
2021-05-17 $49.99 $49.99 $49.50 $49.87 $49.43 9,487
2021-05-14 $49.50 $50.20 $49.50 $50.10 $49.66 32,300
2021-05-13 $49.12 $49.30 $48.68 $48.97 $48.54 10,248
2021-05-12 $49.10 $49.41 $48.44 $48.50 $48.07 19,957
2021-05-11 $49.05 $49.89 $48.88 $49.88 $49.44 24,574
2021-05-10 $50.82 $50.82 $49.95 $49.95 $49.51 16,310
2021-05-07 $51.40 $51.51 $51.06 $51.23 $50.78 11,395
2021-05-06 $50.57 $50.76 $49.99 $50.76 $50.32 41,796
2021-05-05 $51.02 $51.09 $50.49 $50.51 $50.06 15,900
2021-05-04 $51.18 $51.33 $50.25 $50.72 $50.27 46,239
2021-05-03 $52.13 $52.24 $51.67 $51.69 $51.24 21,469
2021-04-30 $52.18 $52.29 $51.99 $51.99 $51.53 6,985
2021-04-29 $53.00 $53.00 $52.24 $52.64 $52.18 20,836
2021-04-28 $52.86 $52.86 $52.49 $52.49 $52.03 7,537
2021-04-27 $52.55 $52.71 $52.50 $52.68 $52.22 10,131
2021-04-26 $52.49 $52.78 $52.49 $52.71 $52.25 6,099
2021-04-23 $51.63 $52.50 $51.63 $52.36 $51.90 6,748
2021-04-22 $52.18 $52.30 $51.41 $51.58 $51.13 17,715
2021-04-21 $51.48 $52.09 $51.43 $52.09 $51.63 11,763
2021-04-20 $52.26 $52.26 $51.46 $51.73 $51.28 11,273
2021-04-19 $52.27 $52.68 $51.98 $52.12 $51.66 15,432
2021-04-16 $52.71 $52.71 $52.49 $52.61 $52.15 10,653
2021-04-15 $52.45 $52.67 $52.35 $52.66 $52.20 11,440
2021-04-14 $52.51 $52.51 $51.72 $51.72 $51.27 21,476
2021-04-13 $52.17 $52.41 $52.08 $52.36 $51.90 5,702
2021-04-12 $51.94 $51.96 $51.54 $51.85 $51.40 12,687
2021-04-09 $51.42 $51.95 $51.25 $51.94 $51.49 10,308
2021-04-08 $51.15 $51.50 $51.15 $51.46 $51.01 18,245
2021-04-07 $50.39 $50.90 $50.39 $50.81 $50.36 6,405
2021-04-06 $50.59 $50.75 $50.47 $50.47 $50.03 8,931
2021-04-05 $49.99 $50.61 $49.99 $50.58 $50.14 10,701
2021-04-01 $49.14 $49.56 $49.14 $49.56 $49.13 10,863
2021-03-31 $47.92 $48.80 $47.92 $48.53 $48.10 19,110
2021-03-30 $47.96 $47.98 $47.55 $47.61 $47.19 8,015
2021-03-29 $48.11 $48.22 $47.69 $48.03 $47.61 6,613
2021-03-26 $47.50 $48.18 $47.42 $48.18 $47.76 6,477
2021-03-25 $47.21 $47.50 $46.86 $47.34 $46.93 7,960
2021-03-24 $48.64 $48.64 $47.55 $47.55 $47.07 6,719
2021-03-23 $48.61 $48.86 $48.24 $48.24 $47.76 5,004
2021-03-22 $48.00 $48.64 $47.99 $48.40 $47.92 8,627
2021-03-19 $47.72 $47.90 $47.29 $47.76 $47.28 5,437
2021-03-18 $48.47 $48.47 $47.50 $47.54 $47.06 11,235
2021-03-17 $48.40 $49.15 $48.15 $48.95 $48.46 16,593
2021-03-16 $48.90 $49.38 $48.71 $48.94 $48.45 5,673
2021-03-15 $48.21 $48.67 $48.08 $48.67 $48.18 13,831
2021-03-12 $48.02 $48.20 $47.73 $48.17 $47.69 38,932
2021-03-11 $48.23 $48.89 $48.20 $48.67 $48.18 235,948
2021-03-10 $48.36 $48.42 $47.50 $47.51 $47.03 9,316
2021-03-09 $47.28 $47.94 $47.11 $47.67 $47.19 11,871
2021-03-08 $47.27 $47.51 $46.13 $46.13 $45.67 17,139
2021-03-05 $46.95 $47.40 $45.63 $47.32 $46.85 15,760
2021-03-04 $47.15 $47.66 $45.97 $46.48 $46.01 21,078
2021-03-03 $48.66 $48.66 $47.33 $47.33 $46.86 14,199
2021-03-02 $49.69 $49.69 $48.76 $48.76 $48.27 6,279
2021-03-01 $48.69 $49.50 $48.69 $49.50 $49.00 27,795
2021-02-26 $48.11 $48.69 $47.89 $48.28 $47.80 12,124
2021-02-25 $49.18 $49.43 $47.61 $47.82 $47.34 17,315
2021-02-24 $48.63 $49.52 $48.57 $49.52 $49.02 13,025
2021-02-23 $48.24 $49.28 $47.43 $49.09 $48.60 40,875
2021-02-22 $49.79 $49.88 $49.17 $49.19 $48.70 31,527
2021-02-19 $50.96 $50.96 $50.32 $50.34 $49.83 10,366
2021-02-18 $50.39 $50.71 $49.95 $50.58 $50.07 16,557
2021-02-17 $50.54 $50.79 $50.32 $50.78 $50.27 9,108
2021-02-16 $51.49 $51.49 $50.95 $51.09 $50.58 15,699
2021-02-12 $50.88 $51.19 $50.72 $51.19 $50.68 7,728
2021-02-11 $50.73 $50.96 $50.58 $50.88 $50.37 11,511
2021-02-10 $50.90 $50.90 $50.18 $50.62 $50.11 11,310
2021-02-09 $50.40 $50.71 $50.40 $50.56 $50.05 21,696
2021-02-08 $50.42 $50.52 $50.21 $50.47 $49.97 14,797
2021-02-05 $50.26 $50.29 $49.94 $50.24 $49.74 7,094
2021-02-04 $49.58 $49.94 $49.50 $49.94 $49.44 13,707
2021-02-03 $49.87 $49.87 $49.40 $49.50 $49.00 13,101
2021-02-02 $49.09 $49.43 $49.05 $49.25 $48.76 26,393
2021-02-01 $47.92 $48.69 $47.66 $48.53 $48.04 17,182
2021-01-29 $47.98 $47.98 $46.93 $47.26 $46.79 18,587
2021-01-28 $48.01 $48.93 $48.00 $48.22 $47.74 15,168
2021-01-27 $48.81 $48.81 $47.53 $47.83 $47.35 43,155
2021-01-26 $49.07 $49.14 $48.95 $49.01 $48.52 14,457
2021-01-25 $49.19 $49.44 $47.97 $48.91 $48.42 17,472
2021-01-22 $48.63 $48.88 $48.63 $48.77 $48.28 7,559
2021-01-21 $48.69 $48.82 $48.48 $48.76 $48.27 11,663
2021-01-20 $47.75 $48.47 $47.75 $48.37 $47.89 29,269
2021-01-19 $46.78 $47.23 $46.60 $47.13 $46.66 27,903
2021-01-15 $46.72 $46.98 $46.42 $46.49 $46.02 13,964
2021-01-14 $47.48 $47.48 $46.76 $46.79 $46.32 25,802
2021-01-13 $47.15 $47.45 $47.00 $47.28 $46.81 25,867
2021-01-12 $47.31 $47.31 $46.71 $47.08 $46.61 14,089
2021-01-11 $47.15 $47.59 $47.05 $47.18 $46.71 14,929
2021-01-08 $47.66 $47.78 $47.25 $47.74 $47.26 17,612
2021-01-07 $46.67 $47.41 $46.67 $47.39 $46.92 21,299
2021-01-06 $46.25 $46.87 $46.03 $46.19 $45.73 30,462
2021-01-05 $46.61 $47.04 $46.61 $47.02 $46.55 16,425
2021-01-04 $47.75 $47.78 $46.17 $46.74 $46.27 30,080
2020-12-31 $47.62 $47.62 $47.21 $47.53 $47.05 20,039
2020-12-30 $47.83 $47.83 $47.45 $47.47 $46.99 16,210
2020-12-29 $48.07 $48.10 $47.50 $47.50 $47.02 14,673
2020-12-28 $47.83 $47.88 $47.38 $47.79 $47.31 23,200
2020-12-24 $47.36 $47.47 $47.19 $47.30 $46.83 5,046
2020-12-23 $47.67 $47.67 $47.21 $47.21 $46.74 18,936
2020-12-22 $47.50 $47.56 $47.21 $47.50 $47.02 12,818
2020-12-21 $46.58 $47.21 $46.32 $47.13 $46.66 24,293
2020-12-18 $47.30 $47.30 $46.85 $47.12 $46.65 23,064
2020-12-17 $47.19 $47.26 $47.03 $47.13 $46.66 10,880
2020-12-16 $46.61 $46.92 $46.56 $46.82 $46.35 16,294
2020-12-15 $46.34 $46.40 $45.95 $46.40 $45.94 9,230
2020-12-14 $45.99 $46.25 $45.90 $45.90 $45.44 14,799
2020-12-11 $45.47 $45.78 $45.29 $45.78 $45.27 23,090
2020-12-10 $45.34 $45.91 $45.14 $45.79 $45.28 17,123
2020-12-09 $46.58 $46.58 $45.49 $45.66 $45.15 21,443
2020-12-08 $46.43 $46.59 $46.20 $46.53 $46.01 14,104
2020-12-07 $46.35 $46.45 $46.26 $46.35 $45.83 9,633
2020-12-04 $45.91 $46.22 $45.91 $46.20 $45.68 12,888
2020-12-03 $46.11 $46.25 $45.85 $45.85 $45.34 9,131
2020-12-02 $45.66 $46.01 $45.46 $45.93 $45.42 16,471
2020-12-01 $45.90 $46.20 $45.66 $45.98 $45.46 17,065
2020-11-30 $45.37 $45.50 $44.95 $45.50 $44.99 24,103
2020-11-27 $45.43 $45.53 $45.29 $45.39 $44.88 4,430
2020-11-25 $44.95 $45.10 $44.88 $45.06 $44.55 32,019
2020-11-24 $44.42 $44.85 $44.22 $44.82 $44.32 20,040
2020-11-23 $44.60 $44.64 $43.97 $44.28 $43.78 16,696
2020-11-20 $44.74 $44.74 $44.37 $44.37 $43.87 15,622
2020-11-19 $44.25 $44.72 $44.15 $44.65 $44.15 14,059
2020-11-18 $44.75 $44.75 $44.23 $44.23 $43.73 13,108
2020-11-17 $44.71 $44.84 $44.50 $44.67 $44.16 8,118
2020-11-16 $44.39 $44.82 $44.30 $44.80 $44.30 16,701
2020-11-13 $44.46 $44.52 $44.04 $44.49 $43.99 11,573
2020-11-12 $44.39 $44.63 $44.04 $44.16 $43.67 9,653
2020-11-11 $43.90 $44.44 $43.83 $44.39 $43.90 9,031
2020-11-10 $44.06 $44.14 $42.96 $43.44 $42.95 44,057
2020-11-09 $46.00 $46.45 $44.47 $44.47 $43.97 58,917
2020-11-06 $45.01 $45.30 $44.46 $45.23 $44.72 16,857
2020-11-05 $44.99 $45.30 $44.79 $45.09 $44.58 45,279
2020-11-04 $43.29 $44.08 $43.08 $43.89 $43.39 24,950
2020-11-03 $41.76 $42.20 $41.76 $42.03 $41.56 28,203
2020-11-02 $41.43 $41.80 $40.85 $41.22 $40.76 24,065
2020-10-30 $41.94 $41.94 $40.86 $41.10 $40.64 39,541
2020-10-29 $41.91 $42.64 $41.74 $42.21 $41.74 33,969
2020-10-28 $42.44 $42.44 $41.51 $41.51 $41.04 23,321
2020-10-27 $43.22 $43.39 $42.95 $43.34 $42.85 15,824
2020-10-26 $43.55 $43.60 $42.47 $42.97 $42.49 11,081
2020-10-23 $43.91 $43.91 $43.42 $43.82 $43.33 11,329
2020-10-22 $43.72 $43.79 $43.13 $43.62 $43.13 10,063
2020-10-21 $43.91 $44.18 $43.71 $43.79 $43.30 7,726
2020-10-20 $43.80 $44.09 $43.50 $43.74 $43.25 15,815
2020-10-19 $44.64 $44.72 $43.49 $43.49 $43.00 19,291
2020-10-16 $44.66 $44.87 $44.26 $44.32 $43.82 17,653
2020-10-15 $44.00 $44.42 $43.67 $44.42 $43.92 19,398
2020-10-14 $45.04 $45.31 $44.49 $44.66 $44.16 16,438
2020-10-13 $45.39 $45.43 $44.86 $45.05 $44.54 16,694
2020-10-12 $44.52 $45.44 $44.40 $45.08 $44.57 32,521
2020-10-09 $43.36 $43.89 $43.36 $43.89 $43.40 8,590
2020-10-08 $43.43 $43.43 $43.08 $43.19 $42.71 11,165
2020-10-07 $42.77 $43.00 $42.66 $42.98 $42.50 6,232
2020-10-06 $42.88 $43.00 $42.25 $42.25 $41.78 13,091
2020-10-05 $42.46 $42.88 $42.41 $42.88 $42.40 199,315
2020-10-02 $41.93 $42.70 $41.91 $42.05 $41.58 29,277
2020-10-01 $43.00 $43.03 $42.77 $42.94 $42.46 12,388
2020-09-30 $42.21 $42.81 $42.11 $42.42 $41.94 17,445
2020-09-29 $42.24 $42.29 $42.10 $42.12 $41.65 6,023
2020-09-28 $42.12 $42.19 $41.83 $42.16 $41.69 10,849
2020-09-25 $40.44 $41.59 $40.44 $41.48 $41.02 26,049
2020-09-24 $40.16 $41.05 $40.16 $40.56 $40.11 23,372
2020-09-23 $41.62 $41.62 $40.35 $40.41 $39.96 24,616
2020-09-22 $41.40 $41.69 $40.80 $41.69 $41.17 20,220
2020-09-21 $40.00 $40.87 $39.70 $40.87 $40.36 89,423
2020-09-18 $41.45 $41.45 $40.30 $40.66 $40.16 12,857
2020-09-17 $40.87 $41.36 $40.58 $41.16 $40.65 37,416
2020-09-16 $42.61 $42.61 $41.70 $41.70 $41.18 36,907
2020-09-15 $42.64 $42.64 $42.21 $42.38 $41.86 18,240
2020-09-14 $42.01 $42.26 $41.67 $41.86 $41.34 34,993
2020-09-11 $42.10 $42.10 $40.80 $41.26 $40.75 80,754
2020-09-10 $43.09 $43.16 $41.50 $41.65 $41.14 42,144
2020-09-09 $42.01 $42.83 $41.85 $42.48 $41.95 57,548
2020-09-08 $41.38 $42.32 $41.22 $41.25 $40.74 64,235
2020-09-04 $43.52 $43.99 $41.30 $43.00 $42.47 108,795
2020-09-03 $45.72 $45.72 $43.44 $43.87 $43.33 101,018
2020-09-02 $46.66 $46.66 $45.55 $46.42 $45.85 36,587
2020-09-01 $45.46 $45.90 $45.26 $45.90 $45.33 41,499
2020-08-31 $44.84 $45.19 $44.75 $45.05 $44.49 23,841
2020-08-28 $44.83 $44.90 $44.67 $44.84 $44.29 35,588
2020-08-27 $44.65 $44.88 $44.27 $44.52 $43.97 40,447
2020-08-26 $43.69 $44.69 $43.69 $44.63 $44.08 37,631
2020-08-25 $43.16 $43.47 $42.98 $43.46 $42.92 24,083
2020-08-24 $43.56 $43.56 $42.83 $43.11 $42.58 108,968
2020-08-21 $42.75 $42.90 $42.57 $42.85 $42.32 26,456
2020-08-20 $41.84 $42.66 $41.84 $42.62 $42.09 9,974
2020-08-19 $42.23 $42.33 $41.99 $41.99 $41.47 10,170
2020-08-18 $41.98 $42.15 $41.69 $42.10 $41.58 30,814
2020-08-17 $41.61 $41.77 $41.61 $41.73 $41.21 16,910
2020-08-14 $41.50 $41.54 $41.22 $41.33 $40.82 13,384
2020-08-13 $41.31 $41.78 $41.31 $41.46 $40.95 13,774
2020-08-12 $40.69 $41.46 $40.69 $41.34 $40.83 43,682
2020-08-11 $41.25 $41.34 $40.55 $40.57 $40.06 15,580
2020-08-10 $41.82 $41.82 $40.86 $41.27 $40.76 25,983
2020-08-07 $42.10 $42.10 $41.27 $41.59 $41.08 38,820
2020-08-06 $41.45 $42.23 $41.45 $42.18 $41.66 20,333
2020-08-05 $41.66 $41.69 $41.43 $41.66 $41.15 27,935
2020-08-04 $41.40 $41.48 $41.15 $41.40 $40.89 35,369
2020-08-03 $41.36 $41.53 $41.17 $41.39 $40.88 33,337
2020-07-31 $40.77 $40.77 $39.97 $40.66 $40.16 33,177
2020-07-30 $39.72 $40.00 $39.17 $39.95 $39.45 12,494
2020-07-29 $39.50 $39.87 $39.47 $39.79 $39.30 16,143
2020-07-28 $39.67 $39.67 $39.17 $39.17 $38.68 8,897
2020-07-27 $39.22 $39.70 $39.22 $39.66 $39.17 23,277
2020-07-24 $38.73 $39.30 $38.38 $39.09 $38.61 23,706
2020-07-23 $40.45 $40.53 $39.28 $39.34 $38.86 45,384
2020-07-22 $40.43 $40.65 $40.14 $40.45 $39.95 54,494
2020-07-21 $41.05 $41.05 $40.21 $40.21 $39.71 23,251
2020-07-20 $39.44 $40.79 $39.44 $40.73 $40.23 40,789
2020-07-17 $39.62 $39.62 $39.15 $39.49 $39.00 22,728
2020-07-16 $39.49 $39.49 $38.92 $39.34 $38.85 22,752
2020-07-15 $40.08 $40.09 $39.30 $39.76 $39.27 64,530
2020-07-14 $38.88 $39.69 $38.48 $39.69 $39.20 50,137
2020-07-13 $41.00 $41.10 $39.29 $39.29 $38.80 58,789
2020-07-10 $40.05 $40.40 $39.89 $40.40 $39.90 56,384
2020-07-09 $40.58 $40.58 $39.72 $40.33 $39.83 49,204
2020-07-08 $39.63 $40.01 $39.45 $40.01 $39.52 32,300
2020-07-07 $39.75 $40.07 $39.30 $39.34 $38.85 60,381
2020-07-06 $39.27 $39.85 $39.27 $39.65 $39.16 291,500
2020-07-02 $39.28 $39.28 $38.80 $38.86 $38.38 38,900
2020-07-01 $38.15 $38.85 $38.13 $38.70 $38.22 50,393
2020-06-30 $37.23 $38.23 $37.23 $38.23 $37.76 37,997
2020-06-29 $37.00 $37.40 $36.61 $37.40 $36.94 22,926
2020-06-26 $38.14 $38.14 $37.12 $37.14 $36.68 71,794
2020-06-25 $37.70 $38.07 $37.45 $38.07 $37.60 16,801
2020-06-24 $38.40 $38.56 $37.47 $37.57 $37.11 57,182
2020-06-23 $38.71 $38.84 $38.40 $38.51 $38.03 41,675
2020-06-22 $37.42 $38.18 $37.42 $38.18 $37.71 37,449
2020-06-19 $37.92 $38.10 $37.38 $37.55 $37.09 27,709
2020-06-18 $37.53 $37.64 $37.43 $37.64 $37.17 20,737
2020-06-17 $37.73 $37.78 $37.41 $37.53 $37.07 28,166
2020-06-16 $37.63 $37.65 $37.00 $37.34 $36.87 32,761
2020-06-15 $35.57 $36.82 $35.55 $36.70 $36.25 66,598
2020-06-12 $36.94 $36.95 $35.74 $36.35 $35.85 68,512
2020-06-11 $37.03 $37.36 $35.93 $35.93 $35.44 67,874
2020-06-10 $37.81 $38.14 $37.64 $37.99 $37.47 36,482
2020-06-09 $37.02 $37.57 $37.02 $37.46 $36.95 39,981
2020-06-08 $37.03 $37.20 $36.60 $37.20 $36.69 49,188
2020-06-05 $36.51 $36.97 $36.16 $36.93 $36.42 50,580
2020-06-04 $36.43 $36.56 $35.97 $36.12 $35.62 15,860
2020-06-03 $36.61 $36.63 $36.34 $36.56 $36.06 20,281
2020-06-02 $36.35 $36.35 $35.88 $36.34 $35.84 10,106
2020-06-01 $35.73 $36.17 $35.71 $36.10 $35.60 33,472
2020-05-29 $35.67 $36.01 $35.40 $36.01 $35.52 19,522
2020-05-28 $35.56 $36.09 $35.39 $35.47 $34.98 47,802
2020-05-27 $35.45 $35.56 $34.58 $35.56 $35.07 28,789
2020-05-26 $36.39 $36.39 $35.44 $35.47 $34.98 33,719
2020-05-22 $35.45 $35.57 $35.29 $35.56 $35.07 11,625
2020-05-21 $35.90 $35.93 $35.37 $35.40 $34.91 48,920
2020-05-20 $35.57 $35.79 $35.45 $35.75 $35.26 39,321
2020-05-19 $35.17 $35.46 $34.98 $34.98 $34.50 31,337
2020-05-18 $34.76 $35.20 $34.76 $35.04 $34.56 38,497
2020-05-15 $33.51 $34.41 $33.51 $34.41 $33.94 21,517
2020-05-14 $33.58 $34.12 $33.19 $34.12 $33.65 28,300
2020-05-13 $34.46 $34.56 $33.33 $33.76 $33.30 69,758
2020-05-12 $35.33 $35.33 $34.31 $34.31 $33.84 37,450
2020-05-11 $34.59 $35.17 $34.50 $35.00 $34.52 40,198
2020-05-08 $34.66 $34.69 $34.39 $34.67 $34.19 21,043
2020-05-07 $34.11 $34.41 $34.10 $34.30 $33.83 30,674
2020-05-06 $33.84 $34.04 $33.59 $33.75 $33.29 35,422
2020-05-05 $33.71 $33.89 $33.20 $33.51 $33.05 39,053
2020-05-04 $32.55 $33.05 $32.21 $33.05 $32.60 37,531
2020-05-01 $32.83 $33.15 $32.48 $32.59 $32.14 35,314
2020-04-30 $33.79 $33.79 $33.32 $33.60 $33.14 42,098
2020-04-29 $33.06 $33.63 $32.83 $33.49 $33.03 29,337
2020-04-28 $33.17 $33.17 $32.10 $32.12 $31.68 44,859
2020-04-27 $33.04 $33.04 $32.57 $32.65 $32.20 21,985
2020-04-24 $31.96 $32.44 $31.85 $32.44 $31.99 23,422
2020-04-23 $32.31 $32.45 $31.86 $31.95 $31.51 40,471
2020-04-22 $32.03 $32.25 $31.10 $31.96 $31.52 30,629
2020-04-21 $31.97 $31.97 $30.70 $30.93 $30.50 38,098
2020-04-20 $32.47 $32.61 $32.16 $32.18 $31.74 24,635
2020-04-17 $32.85 $32.85 $32.09 $32.47 $32.02 30,622
2020-04-16 $32.05 $32.23 $31.65 $32.09 $31.65 24,873
2020-04-15 $31.81 $31.90 $31.38 $31.75 $31.31 83,142
2020-04-14 $31.86 $32.23 $31.56 $32.18 $31.74 27,480
2020-04-13 $30.85 $30.93 $30.36 $30.92 $30.50 26,127
2020-04-09 $30.82 $31.10 $30.52 $30.75 $30.33 45,687
2020-04-08 $30.33 $30.65 $30.00 $30.58 $30.16 16,211
2020-04-07 $31.04 $31.04 $29.78 $29.78 $29.37 38,673
2020-04-06 $28.68 $30.07 $28.68 $29.98 $29.57 38,021
2020-04-03 $28.33 $28.35 $27.49 $27.78 $27.40 11,261
2020-04-02 $27.93 $28.22 $27.64 $28.22 $27.83 11,344
2020-04-01 $28.00 $28.57 $27.68 $27.79 $27.41 25,326
2020-03-31 $29.56 $29.96 $28.98 $29.05 $28.65 47,353
2020-03-30 $28.94 $29.51 $28.65 $29.51 $29.10 70,991
2020-03-27 $28.80 $29.17 $28.27 $28.29 $27.90 23,233
2020-03-26 $28.45 $30.17 $28.28 $29.38 $28.98 79,524
2020-03-25 $28.42 $29.07 $26.96 $27.80 $27.42 76,515
2020-03-24 $27.41 $28.16 $27.28 $28.10 $27.64 60,353
2020-03-23 $26.03 $26.31 $25.10 $25.98 $25.56 36,370
2020-03-20 $27.63 $27.84 $26.04 $26.04 $25.61 39,867
2020-03-19 $26.35 $27.85 $26.00 $27.07 $26.62 46,730
2020-03-18 $25.70 $26.87 $25.25 $26.79 $26.35 24,015
2020-03-17 $26.23 $27.67 $25.67 $27.43 $26.98 49,476
2020-03-16 $27.01 $29.64 $25.70 $25.70 $25.28 43,971
2020-03-13 $28.75 $29.65 $27.19 $29.63 $29.15 36,101
2020-03-12 $28.63 $29.00 $27.00 $27.00 $26.56 52,792
2020-03-11 $30.37 $30.49 $29.32 $29.79 $29.30 26,576
2020-03-10 $30.46 $31.09 $29.67 $31.09 $30.58 15,996
2020-03-09 $30.51 $30.82 $29.04 $29.50 $29.02 36,976
2020-03-06 $31.10 $31.81 $30.97 $31.79 $31.27 31,571
2020-03-05 $32.68 $33.14 $32.36 $32.38 $31.85 29,101
2020-03-04 $32.98 $33.46 $32.62 $33.46 $32.92 21,871
2020-03-03 $33.43 $33.60 $31.93 $32.25 $31.72 45,695
2020-03-02 $32.42 $33.38 $31.84 $33.38 $32.84 45,993
2020-02-28 $30.51 $31.97 $30.51 $31.84 $31.32 69,036
2020-02-27 $32.23 $32.82 $31.83 $31.83 $31.31 54,632
2020-02-26 $33.30 $34.01 $33.22 $33.35 $32.80 47,155
2020-02-25 $34.42 $34.47 $33.15 $33.24 $32.70 45,923
2020-02-24 $34.00 $34.58 $33.69 $34.24 $33.68 56,278
2020-02-21 $36.17 $36.17 $35.46 $35.64 $35.06 26,944
2020-02-20 $36.75 $36.79 $35.99 $36.44 $35.85 27,331
2020-02-19 $36.68 $36.81 $36.63 $36.75 $36.15 15,100
2020-02-18 $36.83 $36.83 $36.27 $36.43 $35.84 35,182
2020-02-14 $36.36 $36.42 $36.25 $36.39 $35.80 15,873
2020-02-13 $36.26 $36.37 $36.17 $36.24 $35.65 14,662
2020-02-12 $36.30 $36.31 $36.01 $36.31 $35.71 30,867
2020-02-11 $36.51 $36.51 $35.87 $35.98 $35.39 50,712
2020-02-10 $35.62 $36.12 $35.50 $36.10 $35.51 43,668
2020-02-07 $35.65 $35.81 $35.55 $35.61 $35.03 14,250
2020-02-06 $35.65 $35.75 $35.43 $35.75 $35.17 13,950
2020-02-05 $35.89 $35.89 $35.21 $35.38 $34.80 16,180
2020-02-04 $35.18 $35.36 $34.97 $35.34 $34.76 21,471
2020-02-03 $34.19 $34.67 $34.19 $34.63 $34.06 19,752
2020-01-31 $34.61 $34.61 $34.03 $34.14 $33.58 13,800
2020-01-30 $34.35 $34.73 $34.30 $34.72 $34.16 14,802
2020-01-29 $34.73 $34.78 $34.40 $34.59 $34.02 16,023
2020-01-28 $34.20 $34.50 $34.04 $34.48 $33.91 17,002
2020-01-27 $33.75 $34.03 $33.41 $33.87 $33.32 20,044
2020-01-24 $35.13 $35.13 $34.48 $34.64 $34.07 32,902
2020-01-23 $34.86 $34.88 $34.64 $34.87 $34.30 10,691
2020-01-22 $35.00 $35.00 $34.75 $34.76 $34.19 24,187
2020-01-21 $34.66 $34.81 $34.60 $34.71 $34.14 12,292
2020-01-17 $34.70 $35.11 $34.47 $34.68 $34.11 8,549
2020-01-16 $34.31 $34.47 $34.29 $34.47 $33.90 30,195
2020-01-15 $34.02 $34.24 $34.02 $34.08 $33.52 18,343
2020-01-14 $34.25 $34.25 $33.97 $33.97 $33.42 23,013
2020-01-13 $34.04 $34.23 $33.97 $34.23 $33.67 22,411
2020-01-10 $34.07 $34.09 $33.80 $33.82 $33.27 32,231
2020-01-09 $33.94 $33.94 $33.73 $33.86 $33.31 22,065
2020-01-08 $33.31 $33.68 $33.26 $33.51 $32.96 23,825
2020-01-07 $33.21 $33.34 $33.21 $33.22 $32.67 16,666
2020-01-06 $32.65 $33.22 $32.57 $33.22 $32.68 7,414
2020-01-03 $32.91 $33.15 $32.91 $32.99 $32.45 20,191
2020-01-02 $33.07 $33.22 $32.95 $33.22 $32.68 14,891
2019-12-31 $32.59 $32.63 $32.47 $32.63 $32.10 4,947
2019-12-30 $32.87 $32.87 $32.42 $32.51 $31.98 7,548
2019-12-27 $33.06 $33.06 $32.81 $32.87 $32.33 4,705
2019-12-26 $32.68 $32.86 $32.68 $32.86 $32.32 22,052
2019-12-24 $32.65 $32.69 $32.50 $32.55 $32.02 16,800
2019-12-23 $32.56 $32.61 $32.56 $32.57 $32.04 11,500
2019-12-20 $32.56 $32.56 $32.47 $32.52 $31.99 10,042
2019-12-19 $32.20 $32.35 $32.16 $32.35 $31.82 18,763
2019-12-18 $32.14 $32.21 $32.13 $32.13 $31.60 1,700
2019-12-17 $32.02 $32.11 $32.00 $32.07 $31.54 14,200
2019-12-16 $32.12 $32.16 $32.10 $32.12 $31.59 7,454
2019-12-13 $31.81 $31.95 $31.81 $31.92 $31.24 3,915
2019-12-12 $31.80 $31.88 $31.56 $31.82 $31.14 5,204
2019-12-11 $31.60 $31.60 $31.45 $31.59 $30.92 2,643
2019-12-10 $31.56 $31.56 $31.41 $31.41 $30.74 2,425
2019-12-09 $31.56 $31.65 $31.47 $31.47 $30.80 5,920
2019-12-06 $31.53 $31.58 $31.51 $31.57 $30.89 2,400
2019-12-05 $31.24 $31.29 $31.23 $31.26 $30.60 2,700
2019-12-04 $31.28 $31.29 $31.22 $31.23 $30.57 3,000
2019-12-03 $30.93 $31.11 $30.73 $31.11 $30.45 2,712
2019-12-02 $31.82 $31.82 $31.14 $31.28 $30.61 5,768
2019-11-29 $31.75 $31.77 $31.70 $31.70 $31.03 2,200
2019-11-27 $31.82 $31.82 $31.69 $31.80 $31.12 5,867
2019-11-26 $31.65 $31.70 $31.59 $31.66 $30.99 8,096
2019-11-25 $31.26 $31.57 $31.26 $31.57 $30.90 4,958
2019-11-22 $31.13 $31.18 $31.08 $31.18 $30.51 1,500
2019-11-21 $31.23 $31.23 $31.13 $31.17 $30.50 2,680
2019-11-20 $31.37 $31.43 $31.07 $31.27 $30.61 8,131
2019-11-19 $31.37 $31.47 $31.37 $31.42 $30.75 4,600
2019-11-18 $31.16 $31.38 $31.14 $31.28 $30.61 3,541
2019-11-15 $31.21 $31.21 $31.10 $31.21 $30.54 3,921
2019-11-14 $30.87 $31.01 $30.87 $30.97 $30.31 1,207
2019-11-13 $30.91 $30.98 $30.86 $30.95 $30.30 2,593
2019-11-12 $30.81 $31.02 $30.81 $30.94 $30.28 8,800
2019-11-11 $30.63 $30.84 $30.63 $30.78 $30.13 3,097
2019-11-08 $30.71 $30.79 $30.71 $30.79 $30.14 3,377
2019-11-07 $30.80 $30.84 $30.65 $30.65 $30.00 4,593
2019-11-06 $30.54 $30.56 $30.51 $30.54 $29.89 4,000
2019-11-05 $30.70 $30.70 $30.56 $30.59 $29.94 5,869
2019-11-04 $30.61 $30.70 $30.61 $30.61 $29.95 3,907
2019-11-01 $30.36 $30.48 $30.32 $30.45 $29.80 6,018
2019-10-31 $30.36 $30.36 $30.09 $30.14 $29.50 1,313
2019-10-30 $30.03 $30.27 $29.98 $30.23 $29.58 4,236
2019-10-29 $30.26 $30.26 $30.03 $30.03 $29.39 1,670
2019-10-28 $30.20 $30.31 $30.16 $30.31 $29.67 10,972
2019-10-25 $29.61 $29.95 $29.61 $29.95 $29.31 5,523
2019-10-24 $29.70 $29.72 $29.50 $29.72 $29.09 6,696
2019-10-23 $29.26 $29.39 $29.21 $29.37 $28.75 4,058
2019-10-22 $29.80 $29.81 $29.27 $29.27 $28.65 5,800
2019-10-21 $29.66 $29.68 $29.50 $29.67 $29.04 9,876
2019-10-18 $29.75 $29.75 $29.42 $29.43 $28.81 5,200
2019-10-17 $29.85 $29.92 $29.65 $29.75 $29.12 4,159
2019-10-16 $29.87 $29.87 $29.69 $29.75 $29.11 1,880
2019-10-15 $29.77 $30.03 $29.71 $29.96 $29.32 6,332
2019-10-14 $29.57 $29.63 $29.57 $29.60 $28.97 1,200
2019-10-11 $29.52 $29.80 $29.50 $29.62 $28.99 9,509
2019-10-10 $29.13 $29.31 $29.13 $29.22 $28.60 11,400
2019-10-09 $29.01 $29.12 $28.99 $29.12 $28.50 5,155
2019-10-08 $29.08 $29.08 $28.73 $28.73 $28.11 4,438
2019-10-07 $29.25 $29.39 $29.25 $29.26 $28.64 3,394
2019-10-04 $29.10 $29.34 $29.08 $29.34 $28.71 11,500
2019-10-03 $28.54 $28.88 $28.26 $28.85 $28.24 6,128
2019-10-02 $28.74 $28.74 $28.34 $28.49 $27.88 9,900
2019-10-01 $29.47 $29.52 $29.02 $29.02 $28.41 1,948
2019-09-30 $29.07 $29.33 $29.07 $29.29 $28.67 7,479
2019-09-27 $29.58 $29.58 $29.00 $29.04 $28.42 3,805
2019-09-26 $29.34 $29.47 $29.34 $29.44 $28.81 2,496
2019-09-25 $29.05 $29.58 $29.05 $29.54 $28.91 2,475
2019-09-24 $29.78 $29.80 $29.09 $29.16 $28.54 12,389
2019-09-23 $29.62 $29.66 $29.55 $29.63 $28.95 3,058
2019-09-20 $29.95 $29.96 $29.50 $29.65 $28.97 5,800
2019-09-19 $29.93 $30.04 $29.89 $29.89 $29.20 3,479
2019-09-18 $29.81 $29.81 $29.41 $29.77 $29.08 2,817
2019-09-17 $29.70 $29.78 $29.60 $29.78 $29.09 2,380
2019-09-16 $29.61 $29.64 $29.58 $29.61 $28.92 4,500
2019-09-13 $29.73 $29.78 $29.69 $29.71 $29.03 9,100
2019-09-12 $29.96 $29.99 $29.81 $29.84 $29.16 12,796
2019-09-11 $29.55 $29.69 $29.51 $29.64 $28.96 5,200
2019-09-10 $29.18 $29.40 $29.18 $29.40 $28.72 5,200
2019-09-09 $29.82 $29.82 $29.46 $29.63 $28.94 3,100
2019-09-06 $30.09 $30.09 $29.83 $29.83 $29.14 5,563
2019-09-05 $29.80 $29.96 $29.80 $29.95 $29.26 5,800
2019-09-04 $29.27 $29.39 $29.25 $29.39 $28.71 3,300
2019-09-03 $29.14 $29.14 $28.90 $28.97 $28.30 3,600
2019-08-30 $29.47 $29.47 $29.14 $29.27 $28.60 4,900
2019-08-29 $29.19 $29.33 $29.19 $29.31 $28.63 1,796
2019-08-28 $28.78 $28.85 $28.71 $28.85 $28.18 3,678
2019-08-27 $29.06 $29.06 $28.78 $28.85 $28.19 3,930
2019-08-26 $28.76 $28.82 $28.64 $28.82 $28.16 4,950
2019-08-23 $29.20 $29.47 $28.45 $28.47 $27.81 10,879
2019-08-22 $29.52 $29.53 $29.16 $29.39 $28.71 9,816
2019-08-21 $29.36 $29.56 $29.36 $29.48 $28.80 7,481
2019-08-20 $29.21 $29.39 $29.19 $29.19 $28.52 2,082
2019-08-19 $29.20 $29.43 $29.20 $29.37 $28.69 7,206
2019-08-16 $28.85 $28.97 $28.85 $28.97 $28.30 5,869
2019-08-15 $28.54 $28.54 $28.48 $28.53 $27.88 1,908
2019-08-14 $28.84 $28.99 $28.47 $28.54 $27.88 9,993
2019-08-13 $28.86 $29.54 $28.86 $29.41 $28.73 14,440
2019-08-12 $28.98 $28.98 $28.74 $28.82 $28.16 4,700
2019-08-09 $29.43 $29.47 $29.06 $29.22 $28.55 2,912
2019-08-08 $29.15 $29.52 $29.15 $29.52 $28.84 7,391
2019-08-07 $28.40 $28.85 $28.23 $28.85 $28.18 9,260
2019-08-06 $28.69 $28.73 $28.41 $28.70 $28.04 13,206
2019-08-05 $29.00 $29.00 $28.01 $28.25 $27.60 34,005
2019-08-02 $29.77 $29.77 $29.22 $29.34 $28.67 23,429
2019-08-01 $30.13 $30.61 $29.87 $29.88 $29.20 24,355
2019-07-31 $30.60 $30.60 $30.02 $30.02 $29.33 12,402
2019-07-30 $30.48 $30.48 $30.38 $30.38 $29.68 2,886
2019-07-29 $30.81 $30.81 $30.39 $30.60 $29.90 6,459
2019-07-26 $30.69 $30.78 $30.67 $30.73 $30.02 5,424
2019-07-25 $30.68 $30.68 $30.32 $30.36 $29.66 17,961
2019-07-24 $30.37 $30.60 $30.33 $30.59 $29.88 11,579
2019-07-23 $30.25 $30.34 $30.14 $30.34 $29.64 6,513
2019-07-22 $29.95 $30.23 $29.95 $30.23 $29.53 5,427
2019-07-19 $30.48 $30.48 $29.99 $29.99 $29.30 21,338
2019-07-18 $30.10 $30.19 $29.89 $30.18 $29.49 10,725
2019-07-17 $30.18 $30.27 $30.10 $30.10 $29.41 7,627
2019-07-16 $30.42 $30.42 $30.15 $30.19 $29.49 11,322
2019-07-15 $30.43 $30.43 $30.28 $30.35 $29.65 16,008
2019-07-12 $30.33 $30.33 $30.12 $30.31 $29.61 8,924
2019-07-11 $30.18 $30.23 $30.03 $30.10 $29.41 22,058
2019-07-10 $29.97 $30.11 $29.95 $30.01 $29.32 5,876
2019-07-09 $29.54 $29.75 $29.54 $29.75 $29.06 1,242
2019-07-08 $29.51 $29.61 $29.51 $29.60 $28.92 7,203
2019-07-05 $29.66 $29.81 $29.50 $29.74 $29.06 7,525
2019-07-03 $29.65 $29.76 $29.64 $29.76 $29.08 3,401
2019-07-02 $29.38 $29.53 $29.34 $29.52 $28.84 6,915
2019-07-01 $29.51 $29.51 $29.28 $29.37 $28.70 5,949
2019-06-28 $28.92 $28.98 $28.86 $28.98 $28.32 12,512
2019-06-27 $28.84 $28.96 $28.84 $28.93 $28.26 6,143
2019-06-26 $28.94 $29.00 $28.78 $28.81 $28.15 6,030
2019-06-25 $29.06 $29.08 $28.62 $28.67 $28.01 22,965
2019-06-24 $29.25 $29.30 $29.20 $29.22 $28.54 12,834
2019-06-21 $29.24 $29.30 $29.22 $29.23 $28.56 5,574
2019-06-20 $29.30 $29.40 $29.15 $29.32 $28.65 18,369
2019-06-19 $28.93 $28.98 $28.75 $28.97 $28.30 57,817
2019-06-18 $28.79 $28.96 $28.79 $28.80 $28.14 7,954
2019-06-17 $28.38 $28.52 $28.38 $28.43 $27.77 2,253
2019-06-14 $28.34 $28.36 $28.32 $28.35 $27.65 1,794
2019-06-13 $28.45 $28.51 $28.43 $28.45 $27.75 7,628
2019-06-12 $28.44 $28.44 $28.28 $28.33 $27.64 2,627
2019-06-11 $28.84 $28.84 $28.41 $28.49 $27.78 6,537
2019-06-10 $28.47 $28.78 $28.46 $28.52 $27.82 23,155
2019-06-07 $27.80 $28.22 $27.80 $28.19 $27.49 5,804
2019-06-06 $27.36 $27.68 $27.36 $27.64 $26.96 5,246
2019-06-05 $27.36 $27.42 $27.14 $27.42 $26.74 2,410
2019-06-04 $26.57 $27.10 $26.57 $27.10 $26.43 22,130
2019-06-03 $27.02 $27.02 $26.25 $26.34 $25.70 7,263
2019-05-31 $27.18 $27.30 $27.10 $27.14 $26.47 6,048
2019-05-30 $27.58 $27.62 $27.45 $27.58 $26.90 8,332
2019-05-29 $27.45 $27.59 $27.33 $27.46 $26.78 8,902
2019-05-28 $27.89 $27.96 $27.73 $27.73 $27.05 6,741
2019-05-24 $27.92 $27.92 $27.73 $27.73 $27.05 1,549
2019-05-23 $27.89 $28.00 $27.51 $27.69 $27.01 10,403
2019-05-22 $28.20 $28.26 $28.20 $28.24 $27.54 1,292
2019-05-21 $28.44 $28.44 $28.16 $28.27 $27.58 2,802
2019-05-20 $28.00 $28.14 $27.89 $27.97 $27.28 8,881
2019-05-17 $28.53 $28.73 $28.40 $28.40 $27.70 15,228
2019-05-16 $28.37 $28.83 $28.37 $28.68 $27.97 11,855
2019-05-15 $27.86 $28.29 $27.81 $28.29 $27.59 2,555
2019-05-14 $27.73 $28.07 $27.68 $27.91 $27.22 11,495
2019-05-13 $27.80 $27.80 $27.45 $27.54 $26.86 7,327
2019-05-10 $28.38 $28.54 $28.00 $28.52 $27.82 5,682
2019-05-09 $28.45 $28.51 $28.09 $28.48 $27.77 13,339
2019-05-08 $28.59 $28.82 $28.56 $28.66 $27.95 5,095
2019-05-07 $29.15 $29.15 $28.43 $28.65 $27.94 6,362
2019-05-06 $29.10 $29.30 $28.50 $29.22 $28.50 10,842
2019-05-03 $29.13 $29.42 $29.13 $29.38 $28.66 5,248
2019-05-02 $29.17 $29.29 $28.95 $28.99 $28.28 11,814
2019-05-01 $29.62 $29.62 $29.18 $29.18 $28.46 3,563
2019-04-30 $29.54 $29.54 $29.16 $29.35 $28.62 3,629
2019-04-29 $29.75 $29.75 $29.50 $29.56 $28.83 7,439
2019-04-26 $29.67 $29.67 $29.20 $29.43 $28.71 7,852
2019-04-25 $29.45 $29.49 $29.30 $29.43 $28.70 2,906
2019-04-24 $29.42 $29.42 $29.29 $29.29 $28.57 7,454
2019-04-23 $29.54 $29.54 $29.05 $29.33 $28.61 11,110
2019-04-22 $29.08 $29.08 $28.70 $28.96 $28.25 4,581
2019-04-18 $28.75 $28.80 $28.68 $28.80 $28.09 2,451
2019-04-17 $28.81 $28.81 $28.65 $28.74 $28.03 4,704
2019-04-16 $28.77 $28.77 $28.66 $28.66 $27.96 7,908
2019-04-15 $28.86 $28.86 $28.45 $28.60 $27.90 3,272
2019-04-12 $28.55 $28.57 $28.38 $28.57 $27.86 3,411
2019-04-11 $28.51 $28.51 $28.38 $28.41 $27.71 4,128
2019-04-10 $28.13 $28.39 $28.13 $28.39 $27.69 1,569
2019-04-09 $28.28 $28.28 $28.20 $28.20 $27.51 1,444
2019-04-08 $28.33 $28.33 $28.03 $28.31 $27.61 5,493
2019-04-05 $28.25 $28.28 $28.25 $28.26 $27.56 7,073
2019-04-04 $28.44 $28.44 $28.07 $28.15 $27.46 3,736
2019-04-03 $28.33 $28.39 $28.19 $28.26 $27.56 3,305
2019-04-02 $28.14 $28.14 $27.95 $28.10 $27.40 7,030
2019-04-01 $27.97 $27.97 $27.80 $27.97 $27.29 1,898
2019-03-29 $27.52 $27.57 $27.51 $27.57 $26.89 2,583
2019-03-28 $27.33 $27.36 $27.23 $27.36 $26.68 3,055
2019-03-27 $27.51 $27.51 $27.16 $27.24 $26.57 2,466
2019-03-26 $27.97 $27.97 $27.31 $27.39 $26.71 5,240
2019-03-25 $27.45 $27.45 $27.18 $27.33 $26.66 11,356
2019-03-22 $27.84 $27.90 $27.40 $27.40 $26.72 9,120
2019-03-21 $27.61 $28.07 $27.61 $28.07 $27.37 1,088
2019-03-20 $27.45 $27.60 $27.39 $27.52 $26.85 1,962
2019-03-19 $27.44 $27.49 $27.44 $27.47 $26.74 675
2019-03-18 $27.27 $27.42 $27.27 $27.38 $26.66 3,103
2019-03-15 $27.30 $27.40 $27.26 $27.27 $26.55 2,349
2019-03-14 $27.13 $27.16 $27.11 $27.11 $26.39 1,613
2019-03-13 $27.08 $27.22 $27.07 $27.10 $26.39 2,124
2019-03-12 $26.93 $26.98 $26.92 $26.92 $26.21 3,198
2019-03-11 $26.61 $26.80 $26.61 $26.78 $26.07 11,467
2019-03-08 $25.92 $26.22 $25.92 $26.22 $25.53 3,242
2019-03-07 $26.31 $26.38 $26.14 $26.23 $25.54 5,939
2019-03-06 $26.73 $26.73 $26.51 $26.53 $25.83 3,706
2019-03-05 $26.58 $26.68 $26.58 $26.68 $25.98 1,252
2019-03-04 $26.67 $26.90 $26.37 $26.61 $25.91 9,193
2019-03-01 $26.55 $26.71 $26.55 $26.71 $26.01 864
2019-02-28 $26.48 $26.50 $26.45 $26.49 $25.79 6,292
2019-02-27 $26.59 $26.61 $26.30 $26.61 $25.91 2,455
2019-02-26 $26.52 $26.65 $26.51 $26.57 $25.87 910
2019-02-25 $26.70 $26.70 $26.51 $26.51 $25.81 1,015
2019-02-22 $26.32 $26.42 $26.32 $26.42 $25.72 1,116
2019-02-21 $26.22 $26.22 $25.97 $26.07 $25.38 2,591
2019-02-20 $26.11 $26.13 $26.07 $26.07 $25.38 1,064
2019-02-19 $26.17 $26.20 $26.15 $26.15 $25.46 339
2019-02-15 $26.08 $26.09 $26.03 $26.09 $25.40 518
2019-02-14 $26.10 $26.10 $26.01 $26.01 $25.32 1,234
2019-02-13 $26.08 $26.08 $25.96 $25.96 $25.28 968
2019-02-12 $25.87 $25.96 $25.87 $25.96 $25.27 1,812
2019-02-11 $25.56 $25.58 $25.56 $25.57 $24.90 1,565
2019-02-08 $25.32 $25.52 $25.32 $25.52 $24.85 1,824
2019-02-07 $25.47 $25.47 $25.32 $25.44 $24.77 1,487
2019-02-06 $26.04 $26.04 $25.79 $25.81 $25.13 811
2019-02-05 $25.89 $25.90 $25.87 $25.90 $25.22 438
2019-02-04 $25.44 $25.67 $25.44 $25.65 $24.97 953
2019-02-01 $25.29 $25.42 $25.24 $25.28 $24.61 2,670
2019-01-31 $25.20 $25.35 $25.20 $25.35 $24.68 1,852
2019-01-30 $24.64 $24.99 $24.64 $24.99 $24.34 783
2019-01-29 $24.28 $24.36 $24.27 $24.30 $23.66 4,525
2019-01-28 $24.54 $24.60 $24.52 $24.60 $23.95 6,629
2019-01-25 $24.94 $24.94 $24.94 $24.94 $24.28 49
2019-01-24 $24.50 $24.59 $24.47 $24.59 $23.95 660
2019-01-23 $24.56 $24.56 $24.36 $24.41 $23.77 5,215
2019-01-22 $24.69 $24.69 $24.19 $24.25 $23.61 3,030
2019-01-18 $24.69 $24.83 $24.62 $24.78 $24.12 313
2019-01-17 $24.36 $24.52 $24.34 $24.46 $23.81 1,418
2019-01-16 $24.46 $24.46 $24.35 $24.35 $23.70 3,910
2019-01-15 $24.19 $24.32 $24.19 $24.30 $23.65 404
2019-01-14 $23.84 $23.86 $23.84 $23.86 $23.23 182
2019-01-11 $23.97 $24.02 $23.97 $24.02 $23.38 656
2019-01-10 $23.97 $24.08 $23.88 $24.08 $23.45 1,114
2019-01-09 $24.02 $24.09 $23.87 $24.00 $23.37 1,991
2019-01-08 $23.80 $23.82 $23.58 $23.82 $23.19 2,618
2019-01-07 $23.40 $23.69 $23.40 $23.58 $22.96 6,195
2019-01-04 $22.94 $23.30 $22.88 $23.30 $22.68 1,446
2019-01-03 $22.75 $22.76 $22.34 $22.34 $21.75 6,409
2019-01-02 $22.45 $23.29 $22.45 $23.20 $22.59 17,218
2018-12-31 $23.46 $23.46 $23.04 $23.04 $22.43 6,271
2018-12-28 $23.03 $23.34 $22.94 $23.01 $22.40 3,318
2018-12-27 $22.53 $22.91 $22.21 $22.91 $22.30 1,767
2018-12-26 $21.77 $22.91 $21.76 $22.91 $22.31 2,490
2018-12-24 $21.79 $22.23 $21.55 $21.55 $20.98 5,194
2018-12-21 $22.98 $22.98 $22.02 $22.02 $21.44 3,483
2018-12-20 $23.25 $23.25 $22.60 $22.72 $22.12 10,848
2018-12-19 $23.92 $23.92 $22.99 $23.26 $22.65 2,436
2018-12-18 $23.62 $23.90 $23.50 $23.69 $23.07 10,310
2018-12-17 $24.16 $24.16 $23.30 $23.40 $22.78 9,777
2018-12-14 $24.52 $24.71 $24.36 $24.36 $23.53 3,710
2018-12-13 $24.88 $24.88 $24.72 $24.87 $24.02 3,808
2018-12-12 $24.79 $25.20 $24.79 $24.87 $24.02 4,907
2018-12-11 $25.20 $25.20 $24.65 $24.65 $23.81 3,350
2018-12-10 $24.36 $24.56 $24.10 $24.56 $23.72 2,520
2018-12-07 $24.34 $24.39 $24.19 $24.31 $23.48 15,379
2018-12-06 $24.47 $24.83 $24.47 $24.83 $23.98 2,291
2018-12-04 $25.85 $25.85 $25.00 $25.19 $24.33 3,704
2018-12-03 $25.88 $25.96 $25.82 $25.90 $25.02 3,891
2018-11-30 $25.27 $25.41 $25.25 $25.37 $24.50 1,319
2018-11-29 $25.29 $25.37 $25.28 $25.28 $24.42 883
2018-11-28 $24.92 $25.15 $24.92 $25.15 $24.29 1,914
2018-11-27 $24.31 $24.44 $24.31 $24.43 $23.60 4,769
2018-11-26 $24.11 $24.47 $24.11 $24.47 $23.64 6,623
2018-11-23 $23.92 $23.92 $23.92 $23.92 $23.11 194
2018-11-21 $24.04 $24.17 $23.99 $23.99 $23.17 1,026
2018-11-20 $23.32 $23.98 $23.32 $23.70 $22.89 1,506
2018-11-19 $24.50 $24.50 $24.06 $24.14 $23.32 23,122
2018-11-16 $24.74 $25.03 $24.74 $24.99 $24.13 1,287
2018-11-15 $24.66 $25.19 $24.63 $25.19 $24.33 1,017
2018-11-14 $25.03 $25.04 $24.63 $24.69 $23.85 2,278
2018-11-13 $25.14 $25.14 $25.04 $25.04 $24.19 405
2018-11-12 $25.23 $25.23 $24.81 $24.96 $24.11 5,228
2018-11-09 $25.80 $25.80 $25.67 $25.75 $24.87 2,175
2018-11-08 $26.26 $26.27 $26.09 $26.09 $25.20 2,827
2018-11-07 $26.16 $26.29 $26.09 $26.28 $25.38 7,026
2018-11-06 $25.60 $25.60 $25.39 $25.42 $24.55 2,320
2018-11-05 $25.50 $25.50 $25.09 $25.33 $24.47 3,015
2018-11-02 $25.66 $25.66 $25.26 $25.45 $24.58 1,399
2018-11-01 $25.45 $25.74 $25.33 $25.74 $24.86 2,676
2018-10-31 $25.61 $25.68 $25.39 $25.57 $24.70 3,702
2018-10-30 $24.31 $24.73 $24.31 $24.73 $23.89 17,357
2018-10-29 $25.45 $25.66 $24.05 $24.16 $23.34 10,266
2018-10-26 $25.19 $25.36 $24.63 $24.90 $24.05 46,033
2018-10-25 $24.93 $25.91 $24.93 $25.73 $24.85 10,345
2018-10-24 $25.93 $25.93 $24.89 $24.89 $24.04 2,281
2018-10-23 $25.63 $26.04 $25.42 $26.04 $25.15 19,867
2018-10-22 $26.00 $26.35 $25.90 $26.27 $25.37 3,531
2018-10-19 $26.62 $26.62 $26.05 $26.12 $25.23 5,499
2018-10-18 $26.48 $26.48 $26.00 $26.03 $25.14 13,131
2018-10-17 $26.63 $26.83 $26.61 $26.68 $25.77 7,233
2018-10-16 $26.30 $26.80 $26.30 $26.79 $25.88 25,343
2018-10-15 $26.40 $26.40 $25.98 $25.98 $25.09 16,271
2018-10-12 $26.28 $26.38 $26.00 $26.33 $25.43 11,715
2018-10-11 $25.73 $25.89 $25.33 $25.58 $24.71 9,345
2018-10-10 $26.88 $26.88 $25.93 $25.93 $25.05 44,300
2018-10-09 $27.23 $27.23 $27.10 $27.12 $26.20 39,343
2018-10-08 $27.14 $27.14 $26.76 $27.05 $26.13 15,461
2018-10-05 $27.63 $27.64 $27.33 $27.44 $26.50 3,517
2018-10-04 $28.14 $28.15 $27.58 $27.66 $26.72 4,237
2018-10-03 $28.27 $28.27 $28.21 $28.21 $27.25 980
2018-10-02 $28.20 $28.37 $28.14 $28.20 $27.24 4,865
2018-10-01 $28.30 $28.44 $28.30 $28.32 $27.35 5,057
2018-09-28 $28.18 $28.28 $28.10 $28.26 $27.30 13,715
2018-09-27 $28.21 $28.33 $28.21 $28.26 $27.30 3,958
2018-09-26 $28.11 $28.30 $28.11 $28.27 $27.31 5,786
2018-09-25 $28.10 $28.10 $28.10 $28.10 $27.09 731
2018-09-24 $27.65 $27.98 $27.65 $27.98 $26.98 4,662
2018-09-21 $28.18 $28.22 $28.07 $28.07 $27.06 1,755
2018-09-20 $27.94 $28.09 $27.87 $28.07 $27.06 21,612
2018-09-19 $27.70 $27.70 $27.70 $27.70 $26.71 446
2018-09-18 $27.72 $27.92 $27.72 $27.92 $26.92 841
2018-09-17 $27.88 $27.88 $27.68 $27.68 $26.69 2,800
2018-09-14 $28.19 $28.21 $28.05 $28.09 $27.08 2,317
2018-09-13 $28.04 $28.17 $28.04 $28.12 $27.11 2,384
2018-09-12 $27.85 $27.86 $27.83 $27.86 $26.86 1,724
2018-09-11 $27.62 $27.96 $27.62 $27.91 $26.91 1,730
2018-09-10 $27.63 $27.70 $27.59 $27.70 $26.71 980
2018-09-07 $27.56 $27.80 $27.56 $27.67 $26.68 1,943
2018-09-06 $27.93 $27.93 $27.78 $27.80 $26.80 866
2018-09-05 $28.10 $28.10 $27.80 $27.83 $26.83 2,452
2018-09-04 $28.59 $28.59 $28.19 $28.39 $27.37 6,182
2018-08-31 $28.37 $28.40 $28.37 $28.40 $27.38 1,249
2018-08-30 $28.37 $28.46 $28.37 $28.39 $27.37 1,683
2018-08-29 $28.17 $28.40 $28.17 $28.40 $27.38 948
2018-08-28 $28.05 $28.11 $28.05 $28.10 $27.09 823
2018-08-27 $27.94 $28.05 $27.92 $28.05 $27.04 4,332
2018-08-24 $27.84 $27.84 $27.84 $27.84 $26.84 59
2018-08-23 $27.25 $27.59 $27.25 $27.47 $26.48 5,648
2018-08-22 $27.31 $27.31 $27.31 $27.31 $26.33 21
2018-08-21 $27.35 $27.35 $27.31 $27.31 $26.33 2,622
2018-08-20 $27.15 $27.19 $27.10 $27.16 $26.19 2,256
2018-08-17 $27.16 $27.23 $27.01 $27.23 $26.25 1,872
2018-08-16 $27.35 $27.35 $27.19 $27.19 $26.22 20,012
2018-08-15 $27.31 $27.31 $26.99 $27.14 $26.17 5,890
2018-08-14 $27.21 $27.42 $27.21 $27.42 $26.44 1,390
2018-08-13 $27.24 $27.50 $27.24 $27.25 $26.27 9,431
2018-08-10 $27.36 $27.36 $27.25 $27.27 $26.29 2,522
2018-08-09 $27.48 $27.58 $27.48 $27.53 $26.54 4,108
2018-08-08 $27.39 $27.41 $27.39 $27.41 $26.43 1,149
2018-08-07 $27.37 $27.37 $27.33 $27.33 $26.35 763
2018-08-06 $26.96 $27.27 $26.96 $27.27 $26.29 2,681
2018-08-03 $26.99 $26.99 $26.97 $26.97 $26.00 6,559
2018-08-02 $26.79 $26.90 $26.79 $26.90 $25.94 1,348
2018-08-01 $26.79 $26.79 $26.79 $26.79 $25.83 82
2018-07-31 $26.46 $26.46 $26.44 $26.44 $25.49 2,615
2018-07-30 $26.76 $26.77 $26.12 $26.26 $25.32 3,737
2018-07-27 $27.39 $27.39 $26.75 $26.80 $25.84 3,287
2018-07-26 $27.48 $27.48 $27.25 $27.32 $26.34 2,002
2018-07-25 $27.42 $27.78 $27.42 $27.78 $26.78 4,197
2018-07-24 $27.81 $27.81 $27.31 $27.31 $26.33 2,065
2018-07-23 $27.19 $27.24 $26.93 $27.24 $26.26 1,975
2018-07-20 $27.27 $27.27 $27.12 $27.12 $26.14 797
2018-07-19 $27.15 $27.22 $27.09 $27.12 $26.15 19,273
2018-07-18 $27.24 $27.27 $27.22 $27.24 $26.27 5,354
2018-07-17 $26.50 $27.32 $26.50 $27.32 $26.34 2,128
2018-07-16 $27.06 $27.06 $27.05 $27.05 $26.08 425
2018-07-13 $27.10 $27.10 $27.06 $27.06 $26.09 435
2018-07-12 $26.85 $27.08 $26.85 $27.08 $26.11 4,013
2018-07-11 $26.60 $26.60 $26.57 $26.60 $25.65 1,283
2018-07-10 $26.71 $26.71 $26.59 $26.66 $25.70 888
2018-07-09 $26.69 $26.69 $26.32 $26.56 $25.61 3,524
2018-07-06 $26.20 $26.35 $26.20 $26.35 $25.40 1,610
2018-07-05 $25.93 $26.05 $25.93 $26.05 $25.12 496
2018-07-03 $25.98 $25.99 $25.90 $25.90 $24.97 821
2018-07-02 $25.60 $25.96 $25.60 $25.95 $25.02 2,173
2018-06-29 $25.59 $25.59 $25.59 $25.59 $24.67 7,106
2018-06-28 $25.56 $25.59 $25.50 $25.59 $24.67 408
2018-06-27 $26.05 $26.06 $25.54 $25.54 $24.62 4,761
2018-06-26 $25.81 $25.93 $25.81 $25.90 $24.97 599
2018-06-25 $26.45 $26.45 $25.74 $25.74 $24.77 663
2018-06-22 $26.45 $26.45 $26.45 $26.45 $25.44 216
2018-06-21 $26.80 $26.80 $26.47 $26.47 $25.47 1,167
2018-06-20 $26.76 $26.86 $26.74 $26.74 $25.73 3,365
2018-06-19 $26.42 $26.54 $26.42 $26.54 $25.53 1,109
2018-06-18 $26.55 $26.55 $26.55 $26.55 $25.54 647
2018-06-15 $26.96 $26.96 $26.47 $26.56 $25.56 1,683
2018-06-14 $26.74 $26.74 $26.70 $26.70 $25.69 940
2018-06-13 $27.92 $27.92 $26.59 $26.67 $25.66 5,617
2018-06-12 $26.55 $26.60 $26.55 $26.60 $25.59 820
2018-06-11 $26.47 $26.47 $26.47 $26.47 $25.47 181
2018-06-08 $26.36 $26.39 $26.36 $26.39 $25.39 963
2018-06-07 $26.60 $26.60 $26.35 $26.37 $25.37 2,440
2018-06-06 $26.63 $26.63 $26.48 $26.61 $25.61 3,537
2018-06-05 $26.54 $26.54 $26.39 $26.49 $25.49 2,654
2018-06-04 $26.51 $28.62 $26.23 $26.23 $25.24 1,876
2018-06-01 $25.95 $26.07 $25.90 $26.07 $25.08 2,223
2018-05-31 $25.83 $25.83 $25.74 $25.74 $24.77 307
2018-05-30 $25.67 $25.67 $25.62 $25.62 $24.65 345
2018-05-29 $25.31 $25.53 $25.31 $25.36 $24.40 2,584
2018-05-25 $25.71 $25.71 $25.71 $25.71 $24.74 41
2018-05-24 $25.78 $25.78 $25.40 $25.71 $24.74 872
2018-05-23 $25.49 $25.49 $25.49 $25.49 $24.52 60
2018-05-22 $25.49 $25.49 $25.49 $25.49 $24.52 1,200
2018-05-21 $25.53 $25.53 $25.50 $25.50 $24.53 1,040
2018-05-18 $25.58 $25.58 $25.40 $25.40 $24.44 964
2018-05-17 $25.55 $25.55 $25.55 $25.55 $24.58 278
2018-05-16 $25.59 $25.59 $25.39 $25.51 $24.54 506
2018-05-15 $25.88 $25.88 $25.88 $25.88 $24.90 144
2018-05-14 $25.66 $25.66 $25.66 $25.66 $24.69 196
2018-05-11 $25.97 $25.97 $25.66 $25.66 $24.69 1,629
2018-05-10 $25.63 $25.76 $25.63 $25.76 $24.78 2,356
2018-05-09 $25.19 $25.48 $25.19 $25.47 $24.50 2,684
2018-05-08 $25.01 $25.04 $25.01 $25.04 $24.09 1,200
2018-05-07 $25.00 $25.17 $25.00 $25.00 $24.05 3,829
2018-05-04 $24.54 $24.86 $24.54 $24.86 $23.92 3,403
2018-05-03 $24.17 $24.49 $24.17 $24.49 $23.56 1,311
2018-05-02 $24.55 $24.58 $24.45 $24.45 $23.52 3,369
2018-05-01 $24.18 $24.26 $24.15 $24.26 $23.34 1,170
2018-04-30 $24.50 $24.50 $24.14 $24.14 $23.23 368
2018-04-27 $24.59 $24.59 $24.18 $24.30 $23.38 5,939
2018-04-26 $24.18 $24.18 $24.18 $24.18 $23.26 150
2018-04-25 $23.43 $23.59 $23.43 $23.59 $22.70 3,254
2018-04-24 $24.37 $24.37 $23.60 $23.60 $22.71 955
2018-04-23 $24.48 $24.48 $24.25 $24.25 $23.33 713
2018-04-20 $24.40 $24.40 $24.40 $24.40 $23.48 200
2018-04-19 $24.67 $24.67 $24.67 $24.67 $23.74 330
2018-04-18 $24.83 $24.90 $24.79 $24.90 $23.96 1,439
2018-04-17 $24.79 $24.93 $24.79 $24.90 $23.95 1,743
2018-04-16 $24.22 $24.33 $24.22 $24.33 $23.40 1,493
2018-04-13 $24.16 $24.16 $24.16 $24.16 $23.24 803
2018-04-12 $24.29 $24.34 $24.28 $24.34 $23.42 1,032
2018-04-11 $24.09 $24.09 $23.99 $23.99 $23.08 1,148
2018-04-10 $23.94 $23.94 $23.94 $23.94 $23.03 282
2018-04-09 $23.87 $23.94 $23.50 $23.50 $22.61 8,294
2018-04-06 $23.77 $23.77 $23.77 $23.77 $22.87 207
2018-04-05 $24.04 $24.04 $23.96 $24.02 $23.11 898
2018-04-04 $23.30 $23.76 $23.00 $23.76 $22.86 8,985
2018-04-03 $23.50 $23.53 $23.31 $23.53 $22.64 1,926
2018-04-02 $23.77 $23.77 $23.21 $23.26 $22.38 2,440
2018-03-29 $23.46 $23.50 $23.46 $23.50 $22.61 425
2018-03-28 $23.74 $23.74 $23.35 $23.40 $22.51 3,819
2018-03-27 $24.53 $24.58 $23.60 $23.60 $22.71 19,332
2018-03-26 $24.24 $24.24 $23.92 $24.01 $23.10 1,373
2018-03-23 $24.22 $24.22 $24.16 $24.16 $23.25 206

iShares Evolved U.S. Technology ETF (IETC) News Headlines

Recent iShares Evolved U.S. Technology ETF (IETC) News
Similar Companies to iShares Evolved U.S. Technology ETF (IETC) 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.