iShares U.S. Infrastructure ETF (IFRA) Exchange: BATS

Data as of April 25, 2024

$41.74 ($0.37) 0.88%

iShares U.S. Infrastructure ETF - Daily Information
Click for more stock information on iShares U.S. Infrastructure ETF.
Daily Information Data
Date April 25, 2024
Open $41.30
Previous Close $41.74
High $41.79
Low $41.30
Adjusted Open $41.30
Previous Adjusted Close $41.74
Adjusted High $41.79
Adjusted Low $41.30

About iShares U.S. Infrastructure ETF (IFRA)

The Fund seeks to track the investment results of the NYSE® FactSet U.S. Infrastructure IndexTM (the “Underlying Index”), which is designed to measure the performance of equity securities of U.S. companies involved in U.S. focused infrastructure activities (as determined by ICE Data Indices, LLC or its affiliates (the “Index Provider” or “IDI”)).The Underlying Index is composed of equity securities primarily listed on the New York Stock Exchange (“NYSE”), NYSE American or NASDAQ (excluding master limited partnerships (MLPs), royalty trusts, business development companies (BDCs), and American depository receipts (“ADRs”)) that are classified to be under one of the 95 infrastructure-related industries as defined by FactSet Revere Business Industry Classification System (“RBICS”). Each company in the Underlying Index is classified as either Category 1 or Category 2, where Category 1 companies are infrastructure enablers and Category 2 are infrastructure asset owners and operators.Infrastructure enablers are potential beneficiaries of infrastructure investment in the U.S. Category 1 companies in the Underlying Index include companies in construction and engineering services, machineries and materials. Infrastructure asset owners and operators are companies associated with traditional equity infrastructure investing. Category 2 companies in the Underlying Index include companies in energy transportation and storage, railroad transportation, and utilities.At the time of inclusion, eligible companies must derive 50% or more of their annual revenues from the U.S. The Underlying Index applies an equal weighting to Category 1 and Category 2, and within each category, an equal weighting is also applied to all individual securities.The Underlying Index will be reviewed and reconstituted annually in March each year. Constituent weights of the Underlying Index are rebalanced quarterly. The Underlying Index includes large-, mid- or small-capitalization companies and may change over time. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the industrials, infrastructure, materials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is administered by IDI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Underlying Index is compiled utilizing RBICS classifications licensed from FactSet Research Systems, Inc. (“FactSet”). RBICS is an industry classification system defined by FactSet, which has full discretion over the classification system and is not affiliated with the Index Provider, the Fund or BFA. The classification methodology utilized for RBICS combines both market-defined information and a bottom-up approach to classify companies from all economic sectors and industries, including those in the infrastructure industry. RBICS's assignment for companies is reviewed at least once a year, with corporate actions being monitored on an ongoing basis.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares U.S. Infrastructure ETF (IFRA)

Date Open High Low Close Adj.Close Volume
2024-04-19 $41.30 $41.79 $41.30 $41.74 $41.74 117,215
2024-04-18 $41.42 $41.68 $41.21 $41.37 $41.37 238,535
2024-04-17 $41.50 $41.58 $41.05 $41.25 $41.25 136,737
2024-04-16 $41.43 $41.46 $40.93 $41.23 $41.23 173,583
2024-04-15 $42.25 $42.42 $41.49 $41.64 $41.64 164,259
2024-04-12 $42.43 $42.61 $41.83 $42.01 $42.01 152,021
2024-04-11 $42.59 $42.59 $42.11 $42.45 $42.45 222,727
2024-04-10 $42.52 $42.73 $42.18 $42.35 $42.35 210,544
2024-04-09 $43.31 $43.55 $42.99 $43.30 $43.30 133,778
2024-04-08 $43.34 $43.42 $43.12 $43.28 $43.28 165,007
2024-04-05 $42.84 $43.19 $42.75 $43.10 $43.10 172,557
2024-04-04 $43.44 $43.59 $42.74 $42.89 $42.89 179,310
2024-04-03 $42.86 $43.26 $42.80 $43.19 $43.19 219,219
2024-04-02 $42.94 $42.99 $42.70 $42.90 $42.90 277,123
2024-04-01 $43.38 $43.40 $43.01 $43.11 $43.11 180,826
2024-03-28 $43.16 $43.44 $43.10 $43.36 $43.36 185,615
2024-03-27 $42.47 $43.09 $42.43 $43.09 $43.09 177,540
2024-03-26 $42.52 $42.54 $42.18 $42.18 $42.18 233,382
2024-03-25 $42.48 $42.68 $42.37 $42.40 $42.40 317,338
2024-03-22 $42.62 $42.70 $42.35 $42.37 $42.37 165,155
2024-03-21 $42.46 $42.69 $42.30 $42.55 $42.55 274,160
2024-03-20 $41.71 $42.47 $41.67 $42.30 $42.14 214,203
2024-03-19 $41.40 $41.84 $41.40 $41.79 $41.63 213,734
2024-03-18 $41.63 $41.67 $41.40 $41.46 $41.30 260,705
2024-03-15 $40.99 $41.57 $40.99 $41.53 $41.37 360,060
2024-03-14 $41.52 $41.59 $40.89 $41.20 $41.05 2,556,645
2024-03-13 $41.63 $41.99 $41.63 $41.74 $41.58 136,413
2024-03-12 $41.74 $41.75 $41.37 $41.60 $41.44 237,926
2024-03-11 $41.71 $41.91 $41.44 $41.76 $41.60 170,918
2024-03-08 $41.97 $42.11 $41.74 $41.86 $41.70 151,783
2024-03-07 $41.62 $41.86 $41.62 $41.80 $41.64 185,231
2024-03-06 $41.24 $41.47 $41.17 $41.29 $41.14 210,428
2024-03-05 $41.10 $41.47 $40.81 $40.97 $40.82 487,688
2024-03-04 $41.05 $41.34 $40.96 $41.29 $41.14 223,530
2024-03-01 $40.87 $41.01 $40.55 $41.01 $41.01 173,557
2024-02-29 $40.75 $40.93 $40.56 $40.79 $40.79 176,836
2024-02-28 $40.27 $40.60 $40.19 $40.46 $40.46 140,095
2024-02-27 $40.10 $40.38 $40.10 $40.37 $40.37 209,707
2024-02-26 $40.03 $40.10 $39.78 $39.90 $39.90 164,683
2024-02-23 $39.96 $40.22 $39.90 $40.14 $40.14 198,201
2024-02-22 $39.95 $40.01 $39.62 $39.91 $39.91 907,290
2024-02-21 $39.77 $39.96 $39.67 $39.95 $39.95 246,053
2024-02-20 $39.79 $40.02 $39.65 $39.78 $39.78 295,167
2024-02-16 $39.94 $40.40 $39.92 $40.06 $40.06 198,689
2024-02-15 $39.56 $40.27 $39.56 $40.26 $40.26 240,615
2024-02-14 $38.95 $39.40 $38.88 $39.29 $39.29 700,129
2024-02-13 $39.11 $39.16 $38.45 $38.64 $38.64 920,754
2024-02-12 $39.35 $40.03 $39.35 $39.92 $39.92 136,985
2024-02-09 $39.08 $39.40 $38.97 $39.38 $39.38 166,641
2024-02-08 $38.84 $39.13 $38.79 $39.13 $39.13 230,542
2024-02-07 $38.80 $39.02 $38.63 $38.89 $38.89 188,430
2024-02-06 $38.42 $38.70 $38.34 $38.64 $38.64 263,349
2024-02-05 $38.75 $38.79 $38.21 $38.36 $38.36 433,142
2024-02-02 $39.04 $39.36 $38.75 $39.10 $39.10 273,219
2024-02-01 $38.90 $39.44 $38.73 $39.42 $39.42 322,061
2024-01-31 $39.36 $39.47 $38.67 $38.70 $38.70 262,309
2024-01-30 $39.21 $39.42 $39.02 $39.32 $39.32 207,406
2024-01-29 $38.84 $39.30 $38.65 $39.30 $39.30 223,782
2024-01-26 $38.87 $39.03 $38.69 $38.84 $38.84 255,564
2024-01-25 $38.52 $38.77 $38.35 $38.77 $38.77 437,161
2024-01-24 $38.80 $38.87 $38.10 $38.14 $38.14 160,099
2024-01-23 $38.77 $38.94 $38.38 $38.49 $38.49 348,243
2024-01-22 $38.36 $38.73 $38.36 $38.64 $38.64 217,624
2024-01-19 $38.31 $38.32 $37.84 $38.25 $38.25 289,180
2024-01-18 $38.29 $38.30 $37.85 $38.18 $38.18 154,780
2024-01-17 $38.24 $38.52 $38.01 $38.20 $38.20 171,834
2024-01-16 $38.80 $38.88 $38.54 $38.61 $38.61 240,121
2024-01-12 $39.25 $39.50 $38.98 $39.05 $39.05 189,398
2024-01-11 $39.41 $39.41 $38.73 $39.02 $39.02 432,368
2024-01-10 $39.38 $39.56 $39.27 $39.47 $39.47 142,160
2024-01-09 $39.55 $39.57 $39.31 $39.43 $39.43 152,083
2024-01-08 $39.43 $39.87 $39.28 $39.85 $39.85 152,593
2024-01-05 $39.32 $39.79 $39.27 $39.51 $39.51 131,593
2024-01-04 $39.70 $39.85 $39.44 $39.46 $39.46 154,414
2024-01-03 $39.89 $40.05 $39.58 $39.69 $39.69 169,354
2024-01-02 $39.97 $40.45 $39.93 $40.22 $40.22 324,064
2023-12-29 $40.56 $40.56 $40.15 $40.27 $40.27 168,429
2023-12-28 $40.44 $40.72 $40.38 $40.59 $40.59 239,146
2023-12-27 $40.71 $40.73 $40.46 $40.56 $40.56 244,848
2023-12-26 $40.39 $40.77 $40.33 $40.63 $40.63 723,540
2023-12-22 $40.18 $40.47 $40.15 $40.27 $40.27 230,932
2023-12-21 $39.95 $40.03 $39.73 $40.01 $40.01 160,860
2023-12-20 $40.13 $40.53 $39.63 $39.63 $39.63 259,561
2023-12-19 $39.94 $40.52 $39.94 $40.48 $40.24 217,299
2023-12-18 $40.07 $40.15 $39.76 $39.80 $39.57 238,658
2023-12-15 $40.18 $40.29 $39.77 $39.90 $39.67 181,976
2023-12-14 $39.98 $40.56 $39.98 $40.19 $39.95 296,347
2023-12-13 $38.45 $39.68 $38.35 $39.62 $39.39 243,095
2023-12-12 $38.59 $38.62 $38.27 $38.44 $38.21 328,831
2023-12-11 $38.42 $38.63 $38.31 $38.60 $38.37 344,928
2023-12-08 $38.31 $38.65 $38.29 $38.43 $38.43 236,728
2023-12-07 $38.33 $38.42 $38.17 $38.40 $38.40 496,224
2023-12-06 $38.40 $38.75 $38.28 $38.32 $38.32 228,018
2023-12-05 $38.56 $38.58 $38.20 $38.25 $38.25 469,092
2023-12-04 $38.25 $38.76 $38.21 $38.66 $38.66 335,353
2023-12-01 $37.60 $38.47 $37.52 $38.44 $38.44 237,938
2023-11-30 $37.45 $37.67 $37.30 $37.66 $37.66 265,173
2023-11-29 $37.48 $37.72 $37.28 $37.33 $37.33 206,672
2023-11-28 $37.47 $37.64 $37.28 $37.31 $37.31 228,500
2023-11-27 $37.44 $37.57 $37.26 $37.51 $37.51 175,641
2023-11-24 $37.37 $37.56 $37.33 $37.52 $37.52 91,970
2023-11-22 $37.27 $37.40 $37.04 $37.36 $37.36 185,893
2023-11-21 $37.23 $37.34 $37.10 $37.14 $37.14 150,076
2023-11-20 $37.42 $37.50 $37.11 $37.32 $37.32 593,790
2023-11-17 $37.37 $37.52 $37.29 $37.46 $37.46 212,350
2023-11-16 $37.33 $37.53 $37.08 $37.17 $37.17 176,191
2023-11-15 $37.32 $37.74 $37.32 $37.37 $37.37 581,603
2023-11-14 $36.53 $37.35 $36.53 $37.34 $37.34 282,211
2023-11-13 $35.77 $35.94 $35.58 $35.76 $35.76 203,132
2023-11-10 $35.72 $35.95 $35.60 $35.88 $35.88 170,450
2023-11-09 $35.99 $36.07 $35.56 $35.63 $35.63 140,662
2023-11-08 $36.02 $36.07 $35.62 $35.78 $35.78 184,398
2023-11-07 $36.40 $36.40 $36.04 $36.09 $36.09 456,117
2023-11-06 $36.76 $36.76 $36.41 $36.43 $36.43 210,838
2023-11-03 $36.77 $37.06 $36.76 $36.77 $36.77 165,767
2023-11-02 $35.59 $36.37 $35.59 $36.33 $36.33 173,860
2023-11-01 $35.06 $35.52 $34.80 $35.47 $35.47 173,500
2023-10-31 $34.90 $35.16 $34.85 $35.12 $35.12 229,478
2023-10-30 $34.67 $35.08 $34.55 $34.85 $34.85 264,984
2023-10-27 $34.93 $34.93 $34.45 $34.58 $34.58 360,455
2023-10-26 $34.78 $35.20 $34.78 $34.97 $34.97 291,877
2023-10-25 $34.86 $34.93 $34.62 $34.78 $34.78 337,084
2023-10-24 $35.03 $35.23 $34.94 $35.06 $35.06 260,281
2023-10-23 $34.92 $35.18 $34.74 $34.77 $34.77 254,587
2023-10-20 $35.38 $35.51 $35.05 $35.09 $35.09 224,105
2023-10-19 $35.80 $36.08 $35.36 $35.39 $35.39 844,737
2023-10-18 $36.51 $36.51 $35.83 $35.88 $35.88 153,584
2023-10-17 $36.26 $36.94 $36.26 $36.68 $36.68 396,444
2023-10-16 $36.20 $36.62 $36.20 $36.51 $36.51 144,670
2023-10-13 $36.39 $36.44 $35.89 $36.06 $36.06 131,641
2023-10-12 $36.95 $36.95 $35.91 $36.21 $36.21 178,359
2023-10-11 $36.71 $36.94 $36.60 $36.94 $36.94 169,142
2023-10-10 $36.34 $36.82 $36.33 $36.63 $36.63 146,798
2023-10-09 $35.84 $36.33 $35.84 $36.27 $36.27 244,678
2023-10-06 $35.38 $36.13 $35.14 $35.97 $35.97 114,440
2023-10-05 $35.46 $35.68 $35.34 $35.55 $35.55 257,679
2023-10-04 $35.43 $35.58 $35.03 $35.52 $35.52 210,433
2023-10-03 $35.33 $35.48 $35.07 $35.43 $35.43 300,608
2023-10-02 $36.48 $36.48 $35.42 $35.59 $35.59 207,051
2023-09-29 $37.00 $37.05 $36.42 $36.59 $36.59 117,735
2023-09-28 $36.82 $36.98 $36.65 $36.72 $36.72 134,213
2023-09-27 $36.79 $37.01 $36.59 $36.78 $36.78 373,847
2023-09-26 $37.26 $37.26 $36.62 $36.65 $36.65 296,806
2023-09-25 $37.39 $37.64 $37.28 $37.63 $37.40 168,632
2023-09-22 $37.64 $37.76 $37.53 $37.55 $37.32 352,846
2023-09-21 $37.92 $37.96 $37.57 $37.57 $37.34 178,300
2023-09-20 $38.32 $38.61 $38.11 $38.13 $37.90 129,491
2023-09-19 $38.36 $38.53 $38.18 $38.23 $37.99 274,643
2023-09-18 $38.48 $38.58 $38.29 $38.38 $38.15 93,104
2023-09-15 $38.75 $38.79 $38.32 $38.43 $38.20 353,240
2023-09-14 $38.43 $38.85 $38.39 $38.84 $38.61 366,716
2023-09-13 $38.23 $38.33 $38.04 $38.13 $37.90 160,398
2023-09-12 $38.13 $38.32 $38.08 $38.24 $38.01 117,590
2023-09-11 $38.19 $38.43 $38.11 $38.16 $37.93 149,752
2023-09-08 $38.07 $38.18 $37.92 $38.08 $38.08 176,705
2023-09-07 $38.11 $38.18 $37.79 $38.06 $38.06 154,356
2023-09-06 $38.24 $38.44 $37.94 $38.15 $38.15 309,763
2023-09-05 $39.16 $39.16 $38.23 $38.28 $38.28 491,635
2023-09-01 $39.22 $39.44 $39.18 $39.29 $39.29 106,180
2023-08-31 $39.15 $39.27 $38.96 $38.96 $38.96 141,785
2023-08-30 $39.08 $39.30 $39.06 $39.09 $39.09 117,784
2023-08-29 $38.68 $39.06 $38.53 $39.06 $39.06 186,558
2023-08-28 $38.49 $38.89 $38.49 $38.64 $38.64 173,222
2023-08-25 $38.46 $38.53 $38.05 $38.40 $38.40 192,176
2023-08-24 $38.54 $38.81 $38.23 $38.24 $38.24 169,415
2023-08-23 $38.48 $38.69 $38.41 $38.59 $38.59 369,772
2023-08-22 $38.45 $38.53 $38.32 $38.42 $38.42 405,795
2023-08-21 $38.49 $38.60 $38.13 $38.40 $38.40 420,210
2023-08-18 $38.12 $38.59 $38.04 $38.52 $38.52 195,217
2023-08-17 $38.75 $38.93 $38.30 $38.31 $38.31 149,986
2023-08-16 $38.75 $39.00 $38.68 $38.68 $38.68 633,062
2023-08-15 $39.17 $39.17 $38.77 $38.78 $38.78 196,297
2023-08-14 $39.33 $39.38 $38.95 $39.37 $39.37 131,236
2023-08-11 $39.14 $39.47 $39.14 $39.41 $39.41 100,646
2023-08-10 $39.63 $39.76 $39.12 $39.28 $39.28 121,190
2023-08-09 $39.57 $39.70 $39.31 $39.47 $39.47 107,738
2023-08-08 $39.27 $39.50 $39.05 $39.47 $39.47 147,064
2023-08-07 $39.45 $39.64 $39.36 $39.58 $39.58 164,681
2023-08-04 $39.64 $39.80 $39.29 $39.37 $39.37 115,383
2023-08-03 $39.87 $40.05 $39.47 $39.61 $39.61 197,487
2023-08-02 $40.26 $40.26 $39.85 $40.02 $40.02 181,392
2023-08-01 $40.17 $40.47 $40.15 $40.24 $40.24 189,607
2023-07-31 $40.21 $40.41 $40.08 $40.39 $40.39 162,749
2023-07-28 $40.19 $40.31 $39.86 $40.07 $40.07 154,490
2023-07-27 $40.60 $40.60 $39.87 $39.97 $39.97 163,272
2023-07-26 $40.31 $40.57 $40.31 $40.45 $40.45 139,269
2023-07-25 $40.16 $40.54 $40.09 $40.40 $40.40 150,950
2023-07-24 $40.17 $40.43 $40.04 $40.28 $40.28 138,719
2023-07-21 $40.37 $40.37 $40.11 $40.20 $40.20 263,764
2023-07-20 $40.11 $40.27 $39.88 $40.26 $40.26 2,958,079
2023-07-19 $39.84 $40.11 $39.82 $40.03 $40.03 2,280,740
2023-07-18 $39.62 $40.05 $39.57 $39.80 $39.80 82,291
2023-07-17 $39.54 $39.75 $39.38 $39.59 $39.59 119,807
2023-07-14 $39.89 $39.89 $39.36 $39.58 $39.58 114,149
2023-07-13 $39.81 $39.94 $39.66 $39.91 $39.91 233,878
2023-07-12 $39.58 $39.83 $39.35 $39.67 $39.67 126,057
2023-07-11 $38.96 $39.20 $38.82 $39.17 $39.17 124,914
2023-07-10 $38.59 $38.93 $38.57 $38.82 $38.82 80,585
2023-07-07 $38.34 $38.93 $38.34 $38.57 $38.57 171,366
2023-07-06 $38.61 $38.61 $38.17 $38.44 $38.44 129,862
2023-07-05 $39.13 $39.13 $38.83 $38.94 $38.94 576,783
2023-07-03 $38.97 $39.30 $38.90 $39.27 $39.27 71,341
2023-06-30 $39.06 $39.17 $38.90 $39.08 $39.08 144,922
2023-06-29 $38.32 $38.89 $38.23 $38.86 $38.86 143,629
2023-06-28 $38.36 $38.39 $38.16 $38.34 $38.34 90,597
2023-06-27 $38.02 $38.54 $37.98 $38.45 $38.45 129,071
2023-06-26 $37.66 $38.17 $37.55 $38.02 $38.02 253,471
2023-06-23 $37.83 $38.11 $37.54 $37.56 $37.56 101,528
2023-06-22 $38.31 $38.44 $38.05 $38.11 $38.11 82,346
2023-06-21 $38.02 $38.55 $37.81 $38.41 $38.41 127,240
2023-06-20 $38.21 $38.30 $38.00 $38.16 $38.16 166,816
2023-06-16 $38.52 $38.65 $38.29 $38.39 $38.39 92,482
2023-06-15 $38.07 $38.49 $38.00 $38.44 $38.44 121,551
2023-06-14 $38.49 $38.62 $37.99 $38.12 $38.12 194,903
2023-06-13 $38.16 $38.61 $38.14 $38.38 $38.38 136,949
2023-06-12 $38.03 $38.21 $37.89 $38.12 $38.12 165,114
2023-06-09 $38.31 $38.41 $37.92 $38.07 $38.07 116,087
2023-06-08 $38.45 $38.48 $38.02 $38.40 $38.40 195,992
2023-06-07 $37.87 $38.54 $37.80 $38.51 $38.51 213,744
2023-06-06 $37.20 $37.97 $37.14 $37.94 $37.78 167,418
2023-06-05 $37.46 $37.46 $37.04 $37.27 $37.27 350,800
2023-06-02 $36.47 $37.47 $36.47 $37.44 $37.44 150,036
2023-06-01 $36.07 $36.27 $35.77 $36.21 $36.21 139,457
2023-05-31 $36.09 $36.25 $35.77 $35.99 $35.99 101,031
2023-05-30 $36.37 $36.58 $36.16 $36.21 $36.21 130,428
2023-05-26 $36.16 $36.33 $36.01 $36.30 $36.30 180,923
2023-05-25 $36.27 $36.31 $35.85 $36.16 $36.16 110,341
2023-05-24 $36.72 $36.80 $36.33 $36.37 $36.37 108,264
2023-05-23 $36.88 $37.27 $36.79 $36.87 $36.87 139,034
2023-05-22 $36.94 $37.15 $36.77 $37.03 $37.03 194,203
2023-05-19 $37.24 $37.34 $36.82 $36.92 $36.92 120,141
2023-05-18 $36.67 $37.11 $36.54 $37.05 $37.05 142,322
2023-05-17 $36.60 $36.90 $36.43 $36.86 $36.86 83,548
2023-05-16 $36.86 $36.90 $36.45 $36.45 $36.45 111,058
2023-05-15 $37.12 $37.21 $36.86 $37.02 $37.02 89,591
2023-05-12 $37.05 $37.29 $36.81 $37.00 $37.00 106,885
2023-05-11 $37.10 $37.17 $36.78 $36.97 $36.97 308,775
2023-05-10 $37.51 $37.60 $36.92 $37.28 $37.28 124,375
2023-05-09 $36.98 $37.25 $36.88 $37.17 $37.17 118,431
2023-05-08 $37.37 $37.43 $37.02 $37.10 $37.10 106,568
2023-05-05 $36.86 $37.39 $36.86 $37.26 $37.26 113,422
2023-05-04 $36.75 $36.75 $36.29 $36.53 $36.53 90,764
2023-05-03 $36.75 $37.36 $36.75 $36.77 $36.77 88,617
2023-05-02 $37.04 $37.04 $36.17 $36.67 $36.67 163,831
2023-05-01 $37.07 $37.38 $37.06 $37.12 $37.12 108,153
2023-04-28 $36.85 $37.22 $36.85 $37.08 $37.08 95,706
2023-04-27 $36.42 $36.97 $36.42 $36.94 $36.94 110,598
2023-04-26 $36.88 $36.90 $36.32 $36.38 $36.38 120,050
2023-04-25 $37.31 $37.34 $37.00 $37.04 $37.04 174,778
2023-04-24 $37.27 $37.55 $37.27 $37.55 $37.55 149,319
2023-04-21 $37.49 $37.54 $37.09 $37.31 $37.31 106,696
2023-04-20 $37.19 $37.48 $37.19 $37.43 $37.43 191,748
2023-04-19 $37.18 $37.41 $37.08 $37.40 $37.40 83,167
2023-04-18 $37.53 $37.53 $37.12 $37.31 $37.31 84,287
2023-04-17 $37.27 $37.47 $37.12 $37.47 $37.47 181,848
2023-04-14 $37.53 $37.62 $37.03 $37.20 $37.20 80,986
2023-04-13 $37.42 $37.65 $37.07 $37.53 $37.53 129,238
2023-04-12 $37.71 $37.73 $37.36 $37.40 $37.40 147,108
2023-04-11 $37.30 $37.63 $37.27 $37.50 $37.50 132,740
2023-04-10 $36.74 $37.23 $36.67 $37.22 $37.22 124,631
2023-04-06 $36.86 $36.89 $36.68 $36.85 $36.85 136,304
2023-04-05 $36.48 $36.80 $36.48 $36.79 $36.79 137,773
2023-04-04 $37.29 $37.35 $36.45 $36.63 $36.63 119,082
2023-04-03 $37.36 $37.57 $37.08 $37.24 $37.24 347,066
2023-03-31 $37.10 $37.32 $37.03 $37.32 $37.32 1,128,843
2023-03-30 $37.01 $37.16 $36.77 $36.88 $36.88 174,683
2023-03-29 $36.67 $36.77 $36.55 $36.74 $36.74 111,247
2023-03-28 $36.07 $36.54 $36.06 $36.36 $36.36 162,377
2023-03-27 $36.27 $36.40 $35.98 $36.18 $36.18 184,138
2023-03-24 $35.01 $35.91 $34.89 $35.91 $35.91 373,740
2023-03-23 $35.64 $36.03 $35.02 $35.21 $35.21 172,781
2023-03-22 $36.55 $36.70 $35.70 $35.70 $35.52 111,323
2023-03-21 $36.87 $36.96 $36.25 $36.55 $36.37 129,576
2023-03-20 $36.12 $36.69 $36.12 $36.45 $36.27 238,040
2023-03-17 $36.32 $36.41 $35.76 $35.93 $35.75 311,346
2023-03-16 $36.01 $36.75 $35.75 $36.61 $36.43 263,888
2023-03-15 $36.33 $36.46 $35.79 $36.35 $36.17 126,276
2023-03-14 $37.06 $37.50 $36.68 $37.07 $36.88 272,650
2023-03-13 $36.31 $37.06 $36.09 $36.44 $36.26 138,632
2023-03-10 $37.66 $37.66 $36.47 $36.67 $36.49 182,644
2023-03-09 $38.42 $38.53 $37.66 $37.68 $37.49 104,127
2023-03-08 $38.28 $38.40 $38.08 $38.36 $38.17 287,940
2023-03-07 $38.67 $38.74 $38.12 $38.21 $38.02 212,351
2023-03-06 $39.10 $39.16 $38.48 $38.62 $38.43 213,867
2023-03-03 $38.69 $39.21 $38.41 $39.11 $38.91 155,744
2023-03-02 $37.97 $38.60 $37.86 $38.53 $38.34 167,852
2023-03-01 $38.10 $38.37 $37.99 $38.17 $37.98 111,540
2023-02-28 $38.12 $38.50 $38.07 $38.10 $37.91 137,891
2023-02-27 $38.48 $38.79 $38.16 $38.23 $38.04 427,930
2023-02-24 $37.80 $38.25 $37.57 $38.18 $37.99 170,932
2023-02-23 $38.29 $38.50 $37.88 $38.20 $38.01 353,551
2023-02-22 $38.05 $38.39 $37.94 $38.09 $37.90 114,146
2023-02-21 $38.66 $38.69 $37.93 $37.98 $37.79 177,338
2023-02-17 $38.69 $39.15 $38.67 $39.08 $38.88 117,643
2023-02-16 $38.67 $39.21 $38.59 $38.89 $38.70 115,915
2023-02-15 $38.49 $39.09 $38.41 $39.03 $38.83 199,013
2023-02-14 $38.69 $39.04 $38.40 $38.78 $38.59 148,075
2023-02-13 $38.51 $38.90 $38.42 $38.89 $38.70 98,550
2023-02-10 $37.97 $38.51 $37.97 $38.45 $38.26 101,862
2023-02-09 $38.99 $39.09 $38.01 $38.07 $37.88 137,557
2023-02-08 $39.18 $39.18 $38.61 $38.65 $38.46 233,938
2023-02-07 $39.12 $39.46 $38.73 $39.37 $39.17 119,095
2023-02-06 $39.30 $39.31 $38.85 $39.18 $38.98 133,070
2023-02-03 $39.52 $39.67 $39.34 $39.50 $39.50 186,126
2023-02-02 $39.57 $39.90 $39.39 $39.80 $39.80 225,504
2023-02-01 $38.78 $39.70 $38.68 $39.39 $39.39 198,915
2023-01-31 $38.22 $38.97 $38.14 $38.92 $38.92 224,908
2023-01-30 $38.25 $38.61 $38.13 $38.13 $38.13 185,201
2023-01-27 $38.32 $38.67 $38.27 $38.50 $38.50 123,391
2023-01-26 $38.34 $38.42 $38.00 $38.42 $38.42 152,952
2023-01-25 $37.69 $38.17 $37.59 $38.17 $38.17 274,958
2023-01-24 $37.75 $38.16 $37.49 $37.98 $37.98 561,731
2023-01-23 $37.71 $38.12 $37.56 $37.89 $37.89 173,066
2023-01-20 $37.20 $37.70 $36.95 $37.70 $37.70 198,209
2023-01-19 $37.34 $37.49 $37.03 $37.20 $37.20 168,422
2023-01-18 $38.31 $38.48 $37.57 $37.57 $37.57 204,494
2023-01-17 $38.41 $38.62 $38.13 $38.20 $38.20 157,357
2023-01-13 $38.10 $38.50 $38.00 $38.43 $38.43 265,492
2023-01-12 $38.28 $38.42 $38.01 $38.33 $38.33 189,780
2023-01-11 $37.71 $38.12 $37.71 $38.11 $38.11 675,841
2023-01-10 $37.11 $37.61 $36.95 $37.59 $37.59 95,231
2023-01-09 $37.40 $37.67 $37.16 $37.21 $37.21 174,721
2023-01-06 $36.57 $37.23 $36.55 $37.12 $37.12 173,554
2023-01-05 $36.47 $36.47 $36.12 $36.24 $36.24 114,111
2023-01-04 $36.44 $36.92 $36.44 $36.74 $36.74 139,997
2023-01-03 $36.55 $36.69 $35.99 $36.24 $36.24 253,665
2022-12-30 $36.52 $36.58 $36.06 $36.26 $36.26 151,521
2022-12-29 $36.29 $36.76 $36.25 $36.62 $36.62 256,514
2022-12-28 $36.69 $36.90 $36.08 $36.08 $36.08 155,278
2022-12-27 $36.60 $36.73 $36.40 $36.67 $36.67 458,134
2022-12-23 $36.09 $36.56 $36.08 $36.55 $36.55 259,110
2022-12-22 $36.41 $36.41 $35.56 $36.18 $36.18 131,703
2022-12-21 $36.32 $36.71 $36.29 $36.56 $36.56 180,907
2022-12-20 $35.81 $36.24 $35.81 $36.07 $36.07 164,367
2022-12-19 $36.16 $36.34 $35.74 $35.92 $35.92 135,803
2022-12-16 $36.06 $36.19 $35.76 $36.11 $36.11 582,115
2022-12-15 $37.02 $37.02 $36.36 $36.49 $36.49 189,721
2022-12-14 $37.60 $37.90 $37.17 $37.42 $37.42 122,322
2022-12-13 $38.15 $38.36 $37.36 $37.57 $37.57 244,565
2022-12-12 $37.15 $37.52 $36.84 $37.51 $37.28 189,797
2022-12-09 $37.29 $37.50 $36.96 $37.01 $36.79 333,479
2022-12-08 $37.36 $37.64 $37.27 $37.41 $37.18 131,502
2022-12-07 $37.38 $37.60 $37.16 $37.24 $37.01 166,985
2022-12-06 $37.44 $37.58 $37.05 $37.34 $37.34 131,296
2022-12-05 $37.81 $37.88 $37.31 $37.44 $37.44 178,894
2022-12-02 $37.54 $38.23 $37.54 $38.09 $38.09 97,404
2022-12-01 $38.07 $38.43 $37.87 $38.00 $38.00 198,872
2022-11-30 $37.28 $38.16 $36.97 $38.16 $38.16 256,263
2022-11-29 $37.22 $37.48 $37.15 $37.29 $37.29 206,440
2022-11-28 $37.60 $37.69 $37.13 $37.28 $37.28 412,069
2022-11-25 $37.93 $38.12 $37.83 $38.01 $38.01 91,739
2022-11-23 $37.68 $37.85 $37.54 $37.83 $37.83 165,177
2022-11-22 $37.37 $37.77 $37.37 $37.77 $37.77 990,294
2022-11-21 $37.05 $37.31 $36.85 $37.19 $37.19 372,410
2022-11-18 $37.03 $37.17 $36.83 $37.12 $37.12 200,469
2022-11-17 $36.59 $36.69 $36.23 $36.69 $36.69 203,071
2022-11-16 $37.00 $37.02 $36.79 $36.99 $36.99 186,413
2022-11-15 $37.28 $37.39 $36.87 $37.08 $37.08 208,386
2022-11-14 $37.18 $37.41 $36.84 $36.86 $36.86 190,320
2022-11-11 $37.38 $37.67 $37.10 $37.16 $37.16 135,230
2022-11-10 $36.29 $37.16 $36.23 $37.14 $37.14 175,005
2022-11-09 $35.89 $35.89 $35.08 $35.18 $35.18 156,988
2022-11-08 $35.77 $36.12 $35.57 $35.90 $35.90 369,781
2022-11-07 $35.91 $35.91 $35.35 $35.66 $35.66 222,942
2022-11-04 $35.41 $35.92 $35.09 $35.73 $35.73 124,950
2022-11-03 $34.53 $35.14 $34.35 $34.91 $34.91 137,678
2022-11-02 $35.84 $36.05 $34.82 $34.82 $34.82 366,095
2022-11-01 $36.00 $36.02 $35.64 $35.83 $35.83 300,377
2022-10-31 $35.65 $35.83 $35.44 $35.72 $35.72 140,368
2022-10-28 $35.30 $35.79 $35.15 $35.77 $35.77 152,875
2022-10-27 $35.00 $35.51 $35.00 $35.12 $35.12 139,990
2022-10-26 $34.79 $35.17 $34.56 $34.80 $34.80 240,597
2022-10-25 $33.87 $34.68 $33.87 $34.57 $34.57 215,168
2022-10-24 $33.83 $34.02 $33.61 $33.96 $33.96 188,623
2022-10-21 $33.00 $33.93 $32.90 $33.78 $33.78 257,107
2022-10-20 $33.45 $33.68 $32.72 $32.82 $32.82 312,050
2022-10-19 $33.69 $33.72 $33.15 $33.45 $33.45 216,555
2022-10-18 $34.07 $34.19 $33.58 $33.89 $33.89 200,799
2022-10-17 $33.02 $33.48 $33.02 $33.33 $33.33 110,435
2022-10-14 $33.49 $33.50 $32.32 $32.43 $32.43 95,335
2022-10-13 $32.00 $33.40 $31.72 $33.25 $33.25 128,506
2022-10-12 $33.00 $33.00 $32.41 $32.45 $32.45 142,086
2022-10-11 $32.67 $33.28 $32.61 $32.91 $32.91 102,854
2022-10-10 $32.83 $33.14 $32.78 $32.89 $32.89 138,405
2022-10-07 $33.20 $33.39 $32.57 $32.73 $32.73 488,046
2022-10-06 $33.91 $34.06 $33.45 $33.54 $33.54 138,144
2022-10-05 $34.08 $34.25 $33.60 $34.02 $34.02 132,462
2022-10-04 $33.88 $34.51 $33.86 $34.48 $34.48 214,197
2022-10-03 $32.71 $33.57 $32.65 $33.45 $33.45 164,421
2022-09-30 $32.68 $32.92 $32.15 $32.24 $32.24 267,367
2022-09-29 $33.26 $33.26 $32.36 $32.62 $32.62 239,377
2022-09-28 $32.98 $33.72 $32.81 $33.49 $33.49 274,994
2022-09-27 $33.27 $33.41 $32.55 $32.74 $32.74 197,554
2022-09-26 $33.42 $33.70 $32.82 $32.98 $32.98 629,621
2022-09-23 $34.34 $34.34 $33.42 $33.81 $33.58 321,570
2022-09-22 $35.31 $35.31 $34.72 $34.79 $34.56 237,305
2022-09-21 $35.91 $36.22 $35.25 $35.25 $35.01 113,051
2022-09-20 $36.02 $36.02 $35.41 $35.71 $35.47 118,846
2022-09-19 $35.45 $36.39 $35.34 $36.34 $36.10 116,273
2022-09-16 $35.74 $35.87 $35.55 $35.74 $35.50 134,060
2022-09-15 $36.34 $36.58 $35.98 $36.11 $35.87 569,519
2022-09-14 $36.62 $36.71 $36.27 $36.60 $36.35 112,071
2022-09-13 $37.33 $37.38 $36.53 $36.62 $36.37 172,474
2022-09-12 $37.79 $38.03 $37.72 $37.88 $37.63 132,481
2022-09-09 $37.12 $37.58 $37.12 $37.51 $37.26 72,927
2022-09-08 $36.71 $36.98 $36.42 $36.91 $36.66 112,560
2022-09-07 $36.04 $36.86 $36.00 $36.84 $36.59 136,419
2022-09-06 $36.27 $36.33 $35.92 $36.06 $36.06 104,092
2022-09-02 $36.74 $36.96 $36.06 $36.17 $36.17 186,850
2022-09-01 $36.28 $36.45 $35.96 $36.40 $36.40 148,841
2022-08-31 $36.98 $36.98 $36.53 $36.57 $36.57 309,306
2022-08-30 $37.75 $37.75 $36.84 $36.91 $36.91 181,805
2022-08-29 $37.48 $37.93 $37.31 $37.70 $37.70 132,461
2022-08-26 $38.75 $38.75 $37.73 $37.80 $37.80 151,166
2022-08-25 $38.30 $38.69 $38.22 $38.67 $38.67 103,925
2022-08-24 $37.90 $38.16 $37.84 $38.10 $38.10 114,695
2022-08-23 $38.08 $38.31 $37.88 $37.94 $37.94 147,234
2022-08-22 $38.23 $38.28 $37.86 $37.98 $37.98 161,284
2022-08-19 $38.85 $39.02 $38.61 $38.66 $38.66 116,530
2022-08-18 $39.04 $39.24 $38.95 $39.16 $39.16 228,630
2022-08-17 $39.03 $39.08 $38.71 $38.91 $38.91 228,891
2022-08-16 $38.89 $39.38 $38.89 $39.24 $39.24 158,443
2022-08-15 $38.77 $39.03 $38.52 $39.02 $39.02 203,449
2022-08-12 $38.48 $38.97 $38.38 $38.94 $38.94 131,854
2022-08-11 $38.31 $38.60 $38.13 $38.25 $38.25 187,223
2022-08-10 $37.84 $38.03 $37.66 $37.98 $37.98 301,389
2022-08-09 $37.22 $37.35 $37.18 $37.29 $37.29 374,798
2022-08-08 $37.26 $37.60 $37.12 $37.26 $37.26 219,959
2022-08-05 $36.85 $37.09 $36.72 $37.03 $37.03 167,679
2022-08-04 $36.98 $37.25 $36.85 $37.01 $37.01 310,697
2022-08-03 $37.04 $37.12 $36.61 $37.04 $37.04 159,780
2022-08-02 $37.34 $37.39 $36.92 $36.92 $36.92 367,985
2022-08-01 $37.07 $37.44 $36.89 $37.34 $37.34 325,657
2022-07-29 $36.95 $37.44 $36.90 $37.34 $37.34 276,325
2022-07-28 $36.09 $36.82 $36.09 $36.81 $36.81 259,349
2022-07-27 $35.60 $36.01 $35.40 $35.92 $35.92 249,930
2022-07-26 $35.37 $35.56 $35.31 $35.47 $35.47 264,847
2022-07-25 $34.97 $35.42 $34.89 $35.38 $35.38 616,044
2022-07-22 $35.08 $35.20 $34.58 $34.86 $34.86 817,362
2022-07-21 $34.91 $34.95 $34.42 $34.93 $34.93 6,051,726
2022-07-20 $35.04 $35.17 $34.71 $35.05 $35.05 658,742
2022-07-19 $34.53 $35.01 $34.49 $34.98 $34.98 231,688
2022-07-18 $34.42 $34.54 $34.06 $34.14 $34.14 211,872
2022-07-15 $34.00 $34.19 $33.59 $34.15 $34.15 168,713
2022-07-14 $33.51 $33.76 $33.13 $33.71 $33.71 196,672
2022-07-13 $33.63 $34.08 $33.40 $33.91 $33.91 211,692
2022-07-12 $33.86 $34.25 $33.72 $33.91 $33.91 179,659
2022-07-11 $33.98 $34.10 $33.80 $34.01 $34.01 155,579
2022-07-08 $34.27 $34.29 $33.88 $34.13 $34.13 147,340
2022-07-07 $34.00 $34.41 $34.00 $34.25 $34.25 182,893
2022-07-06 $33.66 $33.94 $33.14 $33.73 $33.73 174,680
2022-07-05 $34.12 $34.12 $33.10 $33.69 $33.69 261,075
2022-07-01 $34.03 $34.64 $33.90 $34.61 $34.61 159,420
2022-06-30 $33.59 $34.21 $33.49 $34.04 $34.04 205,931
2022-06-29 $34.40 $34.45 $33.70 $33.96 $33.96 217,027
2022-06-28 $34.88 $35.12 $34.28 $34.28 $34.28 311,048
2022-06-27 $34.37 $34.74 $34.28 $34.64 $34.64 182,642
2022-06-24 $33.49 $34.31 $33.49 $34.28 $34.28 201,505
2022-06-23 $33.24 $33.42 $32.95 $33.30 $33.30 228,132
2022-06-22 $32.86 $33.42 $32.81 $33.20 $33.20 337,136
2022-06-21 $33.24 $33.55 $33.02 $33.35 $33.35 370,938
2022-06-17 $33.10 $33.41 $32.52 $32.87 $32.87 533,834
2022-06-16 $33.81 $33.82 $32.79 $33.01 $33.01 511,089
2022-06-15 $34.59 $34.87 $33.98 $34.42 $34.42 300,454
2022-06-14 $34.95 $34.95 $33.97 $34.29 $34.29 350,005
2022-06-13 $35.70 $35.82 $34.68 $34.87 $34.87 327,897
2022-06-10 $36.80 $36.81 $36.40 $36.54 $36.54 552,025
2022-06-09 $37.92 $37.94 $37.27 $37.32 $37.32 292,272
2022-06-08 $38.87 $38.87 $37.97 $38.10 $38.00 464,808
2022-06-07 $38.33 $38.98 $38.25 $38.96 $38.86 355,402
2022-06-06 $38.54 $38.62 $38.35 $38.52 $38.42 347,795
2022-06-03 $38.24 $38.35 $38.03 $38.21 $38.11 251,618
2022-06-02 $38.05 $38.49 $37.82 $38.45 $38.35 487,109
2022-06-01 $38.15 $38.20 $37.42 $37.91 $37.81 402,284
2022-05-31 $38.31 $38.31 $37.77 $37.96 $37.86 390,054
2022-05-27 $38.01 $38.44 $37.97 $38.42 $38.32 319,769
2022-05-26 $37.52 $37.95 $37.52 $37.81 $37.71 491,113
2022-05-25 $36.82 $37.42 $36.82 $37.33 $37.23 713,889
2022-05-24 $36.75 $37.03 $36.16 $36.96 $36.86 720,600
2022-05-23 $36.79 $37.07 $36.55 $36.90 $36.80 696,174
2022-05-20 $36.97 $37.01 $35.78 $36.44 $36.35 906,627
2022-05-19 $36.47 $37.04 $36.13 $36.65 $36.56 4,050,723
2022-05-18 $37.10 $37.75 $36.51 $36.66 $36.57 17,270,394
2022-05-17 $36.87 $37.19 $36.64 $37.19 $37.09 110,297
2022-05-16 $36.12 $36.57 $36.12 $36.37 $36.28 209,267
2022-05-13 $35.99 $36.50 $35.97 $36.23 $36.14 134,654
2022-05-12 $35.40 $35.68 $35.10 $35.60 $35.51 104,898
2022-05-11 $35.80 $36.53 $35.54 $35.61 $35.52 129,550
2022-05-10 $36.51 $36.51 $35.31 $35.76 $35.67 216,914
2022-05-09 $36.53 $36.58 $36.05 $36.20 $36.11 194,728
2022-05-06 $37.05 $37.08 $36.42 $36.96 $36.86 130,118
2022-05-05 $38.03 $38.03 $36.69 $37.04 $36.94 156,813
2022-05-04 $37.15 $38.21 $37.15 $38.17 $38.07 109,606
2022-05-03 $36.51 $37.27 $36.51 $37.01 $36.91 104,709
2022-05-02 $36.68 $36.90 $35.87 $36.53 $36.44 110,207
2022-04-29 $37.59 $37.72 $36.61 $36.65 $36.56 539,300
2022-04-28 $37.45 $37.83 $36.93 $37.73 $37.63 79,919
2022-04-27 $37.23 $37.60 $37.05 $37.11 $37.01 110,170
2022-04-26 $37.69 $37.85 $37.20 $37.24 $37.14 119,624
2022-04-25 $38.05 $38.05 $36.96 $37.88 $37.78 172,434
2022-04-22 $39.02 $39.03 $38.26 $38.31 $38.21 155,335
2022-04-21 $40.19 $40.25 $39.10 $39.20 $39.10 134,789
2022-04-20 $39.80 $40.13 $39.56 $39.92 $39.82 114,126
2022-04-19 $39.05 $39.59 $39.00 $39.52 $39.42 173,645
2022-04-18 $39.08 $39.29 $38.85 $38.99 $38.89 111,957
2022-04-14 $38.98 $39.27 $38.97 $38.99 $38.89 176,958
2022-04-13 $38.84 $39.07 $38.60 $39.04 $38.94 120,217
2022-04-12 $38.58 $39.07 $38.58 $38.70 $38.60 175,495
2022-04-11 $38.42 $38.76 $38.32 $38.40 $38.30 105,688
2022-04-08 $38.70 $38.94 $38.54 $38.62 $38.52 250,563
2022-04-07 $38.63 $38.75 $38.27 $38.66 $38.56 142,847
2022-04-06 $38.49 $38.77 $38.30 $38.72 $38.62 201,284
2022-04-05 $39.19 $39.51 $38.60 $38.70 $38.60 97,072
2022-04-04 $39.45 $39.52 $38.79 $39.15 $39.05 93,035
2022-04-01 $39.15 $39.37 $38.90 $39.37 $39.27 122,353
2022-03-31 $39.25 $39.51 $38.94 $38.95 $38.85 76,664
2022-03-30 $39.56 $39.60 $39.14 $39.27 $39.17 73,989
2022-03-29 $39.20 $39.53 $39.05 $39.47 $39.37 135,241
2022-03-28 $39.17 $39.17 $38.69 $39.06 $38.96 688,584
2022-03-25 $38.81 $39.18 $38.74 $39.14 $39.04 124,224
2022-03-24 $38.53 $38.81 $38.47 $38.78 $38.68 68,615
2022-03-23 $38.90 $38.90 $38.60 $38.65 $38.38 133,764
2022-03-22 $39.23 $39.34 $38.79 $38.92 $38.65 150,689
2022-03-21 $38.85 $39.23 $38.70 $39.01 $38.74 160,243
2022-03-18 $38.68 $38.86 $38.32 $38.76 $38.49 174,895
2022-03-17 $38.43 $38.87 $38.36 $38.79 $38.52 131,659
2022-03-16 $38.33 $38.46 $37.72 $38.44 $38.17 151,485
2022-03-15 $37.68 $38.06 $37.65 $38.06 $37.80 126,818
2022-03-14 $38.18 $38.18 $37.56 $37.76 $37.50 51,852
2022-03-11 $38.40 $38.63 $38.06 $38.09 $37.83 53,597
2022-03-10 $37.72 $38.29 $37.49 $38.27 $38.00 93,837
2022-03-09 $37.95 $38.07 $37.70 $37.83 $37.57 59,773
2022-03-08 $37.88 $38.14 $37.56 $37.59 $37.33 101,673
2022-03-07 $38.19 $38.42 $37.70 $37.81 $37.55 154,836
2022-03-04 $37.70 $38.18 $37.44 $38.13 $37.86 87,814
2022-03-03 $37.80 $37.97 $37.52 $37.89 $37.63 79,736
2022-03-02 $36.74 $37.67 $36.74 $37.55 $37.29 83,749
2022-03-01 $37.12 $37.34 $36.31 $36.56 $36.31 81,730
2022-02-28 $36.63 $37.24 $36.44 $37.19 $36.93 176,256
2022-02-25 $35.88 $36.99 $35.88 $36.93 $36.67 80,713
2022-02-24 $34.99 $35.83 $34.83 $35.79 $35.54 195,517
2022-02-23 $36.20 $36.27 $35.37 $35.42 $35.17 96,462
2022-02-22 $36.31 $36.43 $35.76 $35.94 $35.69 99,745
2022-02-18 $36.44 $36.75 $36.25 $36.36 $36.11 61,799
2022-02-17 $36.71 $36.78 $36.38 $36.60 $36.35 103,046
2022-02-16 $36.48 $36.98 $36.48 $36.88 $36.62 54,529
2022-02-15 $36.35 $36.66 $36.30 $36.52 $36.27 45,653
2022-02-14 $36.33 $36.48 $35.83 $36.10 $35.85 105,713
2022-02-11 $36.29 $36.68 $35.97 $36.23 $35.98 53,509
2022-02-10 $36.54 $36.99 $36.09 $36.26 $36.01 147,331
2022-02-09 $36.91 $37.07 $36.86 $36.94 $36.68 150,916
2022-02-08 $36.11 $36.68 $36.11 $36.67 $36.41 96,416
2022-02-07 $36.09 $36.31 $35.94 $36.03 $35.78 109,818
2022-02-04 $36.32 $36.36 $35.72 $36.07 $35.82 101,905
2022-02-03 $36.39 $36.74 $36.27 $36.34 $36.09 149,293
2022-02-02 $36.55 $36.72 $36.21 $36.65 $36.40 84,928
2022-02-01 $36.30 $36.48 $35.97 $36.44 $36.19 122,079
2022-01-31 $35.72 $36.20 $35.56 $36.18 $35.93 151,637
2022-01-28 $35.30 $35.80 $34.95 $35.79 $35.54 208,825
2022-01-27 $35.93 $36.26 $35.19 $35.39 $35.14 220,768
2022-01-26 $36.21 $36.53 $35.24 $35.52 $35.27 104,023
2022-01-25 $35.69 $36.19 $35.17 $35.85 $35.60 143,004
2022-01-24 $35.44 $36.20 $35.01 $36.18 $35.93 295,416
2022-01-21 $36.28 $36.64 $35.83 $35.89 $35.64 214,310
2022-01-20 $37.00 $37.41 $36.35 $36.40 $36.15 218,477
2022-01-19 $37.44 $37.57 $36.92 $36.97 $36.71 162,246
2022-01-18 $37.64 $37.76 $37.14 $37.32 $37.06 268,493
2022-01-14 $37.90 $38.02 $37.62 $37.98 $37.72 109,207
2022-01-13 $37.92 $38.35 $37.92 $38.01 $37.74 80,545
2022-01-12 $38.06 $38.12 $37.68 $37.93 $37.67 107,859
2022-01-11 $37.88 $37.99 $37.32 $37.79 $37.53 154,869
2022-01-10 $37.98 $38.00 $37.53 $37.79 $37.53 735,180
2022-01-07 $38.28 $38.32 $38.02 $38.14 $37.87 67,010
2022-01-06 $38.30 $38.40 $38.12 $38.21 $37.94 105,788
2022-01-05 $38.70 $38.94 $38.17 $38.21 $37.94 271,935
2022-01-04 $38.33 $38.73 $38.33 $38.56 $38.29 201,952
2022-01-03 $38.33 $38.51 $37.95 $38.18 $37.91 90,313
2021-12-31 $38.04 $38.38 $37.97 $38.25 $37.98 62,086
2021-12-30 $38.20 $38.33 $38.00 $38.00 $37.74 119,691
2021-12-29 $38.00 $38.09 $37.82 $38.07 $37.81 141,243
2021-12-28 $37.88 $38.03 $37.78 $37.88 $37.62 584,094
2021-12-27 $37.56 $37.86 $37.29 $37.84 $37.58 102,557
2021-12-23 $37.42 $37.55 $37.34 $37.45 $37.19 84,209
2021-12-22 $36.90 $37.29 $36.82 $37.29 $37.03 430,266
2021-12-21 $36.60 $37.03 $36.60 $36.87 $36.61 251,600
2021-12-20 $36.26 $36.34 $35.71 $36.30 $36.05 431,615
2021-12-17 $36.91 $37.13 $36.59 $36.76 $36.50 408,469
2021-12-16 $37.25 $37.54 $36.86 $37.04 $36.78 120,890
2021-12-15 $36.69 $37.09 $36.33 $37.05 $36.79 107,629
2021-12-14 $36.59 $37.05 $36.53 $36.57 $36.32 118,162
2021-12-13 $37.13 $37.15 $36.71 $36.82 $36.56 84,602
2021-12-10 $37.41 $37.41 $37.06 $37.29 $36.83 84,270
2021-12-09 $37.32 $37.38 $37.09 $37.14 $36.68 145,766
2021-12-08 $37.35 $37.62 $37.35 $37.56 $37.10 238,389
2021-12-07 $37.30 $37.70 $37.19 $37.34 $36.88 433,330
2021-12-06 $36.58 $37.16 $36.50 $36.94 $36.49 116,230
2021-12-03 $36.47 $36.47 $35.87 $36.22 $35.78 168,986
2021-12-02 $35.55 $36.44 $35.46 $36.28 $35.84 237,471
2021-12-01 $36.06 $36.68 $35.42 $35.42 $34.99 161,666
2021-11-30 $36.48 $36.50 $35.62 $35.69 $35.25 424,332
2021-11-29 $37.11 $37.15 $36.57 $36.80 $36.35 101,371
2021-11-26 $37.04 $37.04 $36.29 $36.76 $36.31 192,542
2021-11-24 $37.77 $37.88 $37.69 $37.80 $37.34 77,471
2021-11-23 $37.80 $37.96 $37.68 $37.93 $37.46 95,349
2021-11-22 $37.45 $38.05 $37.45 $37.72 $37.26 106,257
2021-11-19 $37.27 $37.49 $37.17 $37.32 $36.86 120,624
2021-11-18 $37.52 $37.79 $37.19 $37.44 $36.98 157,710
2021-11-17 $37.73 $37.73 $37.37 $37.54 $37.08 121,384
2021-11-16 $37.95 $37.95 $37.66 $37.74 $37.28 292,010
2021-11-15 $38.02 $38.05 $37.75 $37.90 $37.44 134,939
2021-11-12 $37.87 $37.93 $37.75 $37.87 $37.41 99,073
2021-11-11 $37.58 $37.81 $37.49 $37.77 $37.30 137,658
2021-11-10 $37.46 $37.74 $37.34 $37.46 $37.00 201,216
2021-11-09 $37.69 $37.75 $37.46 $37.62 $37.16 293,720
2021-11-08 $37.98 $37.99 $37.51 $37.63 $37.17 428,944
2021-11-05 $36.96 $37.56 $36.96 $37.50 $37.04 108,411
2021-11-04 $36.90 $37.00 $36.52 $36.71 $36.26 233,071
2021-11-03 $36.45 $36.87 $36.40 $36.80 $36.35 113,369
2021-11-02 $36.72 $36.72 $36.28 $36.50 $36.05 86,635
2021-11-01 $36.32 $36.72 $36.19 $36.65 $36.20 100,593
2021-10-29 $36.31 $36.45 $35.97 $36.16 $35.72 155,078
2021-10-28 $35.88 $36.32 $35.88 $36.30 $35.85 113,128
2021-10-27 $36.35 $36.35 $35.73 $35.79 $35.35 362,134
2021-10-26 $36.60 $36.69 $36.33 $36.37 $35.92 500,635
2021-10-25 $36.30 $36.58 $36.20 $36.54 $36.09 299,598
2021-10-22 $36.11 $36.36 $36.09 $36.18 $35.74 100,165
2021-10-21 $36.12 $36.15 $35.90 $36.06 $35.62 64,749
2021-10-20 $35.80 $36.31 $35.72 $36.19 $35.75 123,141
2021-10-19 $35.82 $35.82 $35.60 $35.76 $35.32 66,397
2021-10-18 $35.70 $35.79 $35.51 $35.68 $35.24 57,784
2021-10-15 $36.01 $36.24 $35.80 $35.83 $35.39 109,107
2021-10-14 $35.56 $35.84 $35.48 $35.78 $35.34 198,609
2021-10-13 $35.12 $35.29 $34.81 $35.29 $34.86 51,132
2021-10-12 $34.97 $35.23 $34.90 $35.08 $34.65 86,040
2021-10-11 $35.13 $35.35 $34.93 $34.97 $34.54 470,443
2021-10-08 $35.35 $35.37 $35.10 $35.12 $34.69 54,188
2021-10-07 $35.10 $35.50 $35.10 $35.26 $34.83 60,132
2021-10-06 $34.60 $34.95 $34.22 $34.94 $34.51 152,179
2021-10-05 $34.90 $35.08 $34.63 $34.95 $34.52 142,268
2021-10-04 $34.58 $34.89 $34.49 $34.79 $34.36 132,211
2021-10-01 $34.30 $34.79 $34.05 $34.59 $34.17 141,179
2021-09-30 $34.76 $34.76 $34.07 $34.08 $33.66 149,249
2021-09-29 $34.57 $34.70 $34.40 $34.59 $34.16 57,881
2021-09-28 $34.92 $34.99 $34.42 $34.48 $34.06 102,521
2021-09-27 $34.61 $35.22 $34.51 $34.96 $34.53 95,943
2021-09-24 $34.44 $34.65 $34.43 $34.50 $34.08 129,462
2021-09-23 $34.50 $35.00 $34.48 $34.75 $34.10 89,668
2021-09-22 $34.24 $34.66 $34.24 $34.34 $33.70 81,432
2021-09-21 $34.48 $34.48 $33.94 $34.03 $33.39 319,282
2021-09-20 $34.17 $34.36 $33.83 $34.27 $33.63 273,946
2021-09-17 $35.09 $35.13 $34.69 $34.78 $34.13 104,273
2021-09-16 $35.49 $35.59 $35.02 $35.17 $34.51 139,132
2021-09-15 $35.29 $35.63 $35.16 $35.55 $34.88 193,769
2021-09-14 $35.87 $35.87 $35.10 $35.23 $34.57 115,431
2021-09-13 $35.88 $35.96 $35.52 $35.75 $35.08 260,963
2021-09-10 $36.19 $36.25 $35.65 $35.67 $35.00 221,386
2021-09-09 $36.18 $36.37 $36.07 $36.10 $35.42 64,480
2021-09-08 $36.21 $36.36 $36.04 $36.32 $35.64 103,019
2021-09-07 $36.60 $36.60 $36.17 $36.22 $35.54 118,807
2021-09-03 $36.95 $36.95 $36.57 $36.65 $35.96 85,163
2021-09-02 $36.75 $36.96 $36.69 $36.93 $36.24 94,614
2021-09-01 $36.53 $36.70 $36.22 $36.62 $35.93 136,242
2021-08-31 $36.60 $36.60 $36.37 $36.47 $35.79 365,346
2021-08-30 $36.75 $36.80 $36.56 $36.59 $35.90 119,748
2021-08-27 $36.24 $36.77 $36.21 $36.68 $35.99 176,296
2021-08-26 $36.51 $36.51 $36.04 $36.09 $35.41 136,584
2021-08-25 $36.42 $36.63 $36.28 $36.47 $35.79 136,896
2021-08-24 $36.30 $36.40 $36.17 $36.34 $35.66 115,036
2021-08-23 $36.20 $36.25 $36.10 $36.17 $35.49 122,988
2021-08-20 $35.68 $36.03 $35.62 $35.99 $35.32 101,818
2021-08-19 $35.64 $35.91 $35.45 $35.65 $34.98 95,490
2021-08-18 $36.11 $36.35 $35.98 $35.98 $35.31 102,789
2021-08-17 $36.42 $36.42 $35.84 $36.28 $35.60 202,810
2021-08-16 $36.74 $36.80 $36.29 $36.66 $35.97 144,611
2021-08-13 $37.01 $37.01 $36.75 $36.82 $36.13 160,881
2021-08-12 $37.02 $37.04 $36.66 $36.89 $36.20 235,242
2021-08-11 $36.74 $36.91 $36.40 $36.91 $36.22 377,646
2021-08-10 $36.10 $36.52 $35.98 $36.50 $35.82 315,714
2021-08-09 $36.03 $36.04 $35.79 $35.98 $35.31 146,092
2021-08-06 $36.03 $36.17 $35.92 $36.05 $35.38 136,808
2021-08-05 $35.70 $35.82 $35.52 $35.80 $35.13 216,689
2021-08-04 $35.97 $35.97 $35.44 $35.50 $34.84 97,642
2021-08-03 $35.67 $36.09 $35.42 $36.06 $35.38 112,139
2021-08-02 $36.05 $36.39 $35.63 $35.65 $34.98 113,809
2021-07-30 $36.00 $36.33 $35.75 $35.80 $35.13 107,522
2021-07-29 $35.87 $36.12 $35.75 $36.03 $35.36 130,809
2021-07-28 $35.44 $35.76 $35.15 $35.63 $34.96 113,399
2021-07-27 $35.12 $35.45 $34.92 $35.45 $34.79 414,588
2021-07-26 $35.17 $35.50 $35.15 $35.33 $34.67 125,007
2021-07-23 $34.83 $35.15 $34.70 $35.11 $34.45 117,277
2021-07-22 $35.09 $35.21 $34.61 $34.74 $34.09 99,134
2021-07-21 $35.05 $35.38 $34.98 $34.99 $34.33 95,089
2021-07-20 $34.04 $34.94 $34.04 $34.79 $34.14 103,391
2021-07-19 $34.37 $34.37 $33.73 $33.99 $33.35 654,420
2021-07-16 $35.19 $35.22 $34.79 $34.84 $34.19 52,202
2021-07-15 $34.70 $35.13 $34.61 $35.02 $34.36 313,508
2021-07-14 $35.31 $35.42 $34.91 $34.98 $34.33 163,594
2021-07-13 $35.44 $35.53 $35.09 $35.10 $34.44 153,679
2021-07-12 $35.36 $35.63 $35.17 $35.63 $34.96 154,294
2021-07-09 $34.98 $35.47 $34.98 $35.44 $34.78 114,877
2021-07-08 $34.59 $35.07 $34.50 $34.77 $34.12 92,241
2021-07-07 $35.14 $35.23 $34.82 $35.22 $34.56 125,455
2021-07-06 $35.53 $35.53 $34.56 $35.01 $34.35 414,011
2021-07-02 $35.74 $35.74 $35.38 $35.50 $34.84 244,993
2021-07-01 $35.39 $35.71 $35.34 $35.65 $34.98 119,127
2021-06-30 $35.13 $35.36 $35.00 $35.30 $34.64 1,320,901
2021-06-29 $35.36 $35.60 $35.05 $35.09 $34.43 201,697
2021-06-28 $35.78 $35.78 $35.23 $35.39 $34.73 161,796
2021-06-25 $35.75 $35.83 $35.60 $35.67 $35.00 247,706
2021-06-24 $35.29 $35.58 $35.03 $35.54 $34.87 429,507
2021-06-23 $35.17 $35.25 $35.02 $35.05 $34.39 65,579
2021-06-22 $35.21 $35.33 $35.02 $35.21 $34.55 98,053
2021-06-21 $34.63 $35.34 $34.59 $35.31 $34.65 199,349
2021-06-18 $35.12 $35.25 $34.50 $34.54 $33.89 358,786
2021-06-17 $36.16 $36.16 $35.31 $35.52 $34.85 126,540
2021-06-16 $36.60 $36.60 $36.00 $36.17 $35.49 101,163
2021-06-15 $36.37 $36.58 $36.20 $36.55 $35.87 397,595
2021-06-14 $36.81 $36.89 $36.30 $36.36 $35.68 217,820
2021-06-11 $36.71 $36.76 $36.55 $36.76 $36.07 102,637
2021-06-10 $36.75 $36.95 $36.46 $36.48 $35.80 105,085
2021-06-09 $37.00 $37.00 $36.68 $36.78 $36.00 93,410
2021-06-08 $36.74 $36.86 $36.42 $36.82 $36.04 80,713
2021-06-07 $36.75 $36.77 $36.53 $36.62 $35.84 117,353
2021-06-04 $36.71 $36.75 $36.39 $36.56 $35.78 68,843
2021-06-03 $36.32 $36.56 $35.97 $36.51 $35.73 110,509
2021-06-02 $36.77 $36.80 $36.25 $36.40 $35.63 449,260
2021-06-01 $36.30 $36.63 $36.30 $36.63 $35.85 574,586
2021-05-28 $36.36 $36.38 $35.98 $36.18 $35.41 153,817
2021-05-27 $36.02 $36.37 $36.02 $36.17 $35.40 216,319
2021-05-26 $35.60 $35.94 $35.60 $35.94 $35.18 76,376
2021-05-25 $36.29 $36.30 $35.61 $35.64 $34.88 215,485
2021-05-24 $36.24 $36.28 $36.00 $36.17 $35.40 263,855
2021-05-21 $36.00 $36.23 $35.81 $36.04 $35.27 140,391
2021-05-20 $35.75 $35.92 $35.54 $35.84 $35.08 150,625
2021-05-19 $35.82 $35.83 $35.25 $35.82 $35.06 400,561
2021-05-18 $36.53 $36.70 $36.09 $36.15 $35.38 320,645
2021-05-17 $36.43 $36.52 $36.15 $36.48 $35.70 147,962
2021-05-14 $36.37 $36.55 $36.25 $36.46 $35.68 130,008
2021-05-13 $35.38 $36.21 $35.38 $36.12 $35.35 179,798
2021-05-12 $36.55 $36.55 $35.35 $35.41 $34.66 262,625
2021-05-11 $36.48 $36.64 $36.05 $36.56 $35.78 232,273
2021-05-10 $37.07 $37.40 $36.81 $36.85 $36.07 229,766
2021-05-07 $36.56 $36.90 $36.33 $36.88 $36.10 195,844
2021-05-06 $36.40 $36.50 $35.97 $36.50 $35.72 194,190
2021-05-05 $36.63 $36.63 $35.99 $36.21 $35.44 137,900
2021-05-04 $36.30 $36.43 $35.94 $36.43 $35.66 267,060
2021-05-03 $36.08 $36.40 $35.92 $36.22 $35.45 131,792
2021-04-30 $35.92 $35.92 $35.60 $35.76 $35.00 630,858
2021-04-29 $36.19 $36.27 $35.73 $35.96 $35.20 245,501
2021-04-28 $35.67 $35.86 $35.58 $35.79 $35.03 401,593
2021-04-27 $35.96 $35.96 $35.59 $35.69 $34.93 142,741
2021-04-26 $35.66 $35.95 $35.65 $35.85 $35.09 318,540
2021-04-23 $35.45 $35.81 $35.36 $35.69 $34.93 214,899
2021-04-22 $35.64 $35.65 $35.25 $35.27 $34.52 124,256
2021-04-21 $34.95 $35.57 $34.94 $35.53 $34.77 182,938
2021-04-20 $35.32 $35.46 $34.91 $35.13 $34.38 316,493
2021-04-19 $35.64 $35.90 $35.18 $35.40 $34.65 420,469
2021-04-16 $35.57 $35.76 $35.45 $35.60 $34.84 183,361
2021-04-15 $35.42 $35.44 $35.00 $35.36 $34.61 190,750
2021-04-14 $34.90 $35.36 $34.85 $35.20 $34.45 132,736
2021-04-13 $35.00 $35.00 $34.56 $34.83 $34.09 170,719
2021-04-12 $34.94 $35.04 $34.87 $35.02 $34.28 209,988
2021-04-09 $34.93 $34.93 $34.64 $34.89 $34.15 229,749
2021-04-08 $34.89 $34.98 $34.45 $34.73 $33.99 246,010
2021-04-07 $35.00 $35.14 $34.68 $34.81 $34.07 397,578
2021-04-06 $35.15 $35.22 $34.94 $35.01 $34.27 254,400
2021-04-05 $35.17 $35.25 $34.96 $35.07 $34.32 422,898
2021-04-01 $34.96 $34.99 $34.49 $34.85 $34.11 620,153
2021-03-31 $34.77 $34.85 $34.37 $34.64 $33.90 791,690
2021-03-30 $34.17 $34.39 $33.97 $34.37 $33.64 368,984
2021-03-29 $34.34 $34.62 $34.00 $34.06 $33.34 361,890
2021-03-26 $33.94 $34.33 $33.71 $34.33 $33.60 248,593
2021-03-25 $32.95 $33.65 $32.67 $33.56 $32.85 172,374
2021-03-24 $33.13 $33.71 $33.02 $33.06 $32.26 220,320
2021-03-23 $33.63 $33.63 $32.72 $32.89 $32.09 324,830
2021-03-22 $34.00 $34.39 $33.44 $33.59 $32.77 143,712
2021-03-19 $34.14 $34.44 $33.49 $34.00 $33.17 165,538
2021-03-18 $34.48 $34.69 $33.99 $34.07 $33.24 173,679
2021-03-17 $34.43 $34.53 $34.19 $34.42 $33.58 175,990
2021-03-16 $34.98 $35.02 $34.40 $34.53 $33.69 403,254
2021-03-15 $35.09 $35.27 $34.47 $34.94 $34.09 470,247
2021-03-12 $34.47 $34.84 $34.45 $34.81 $33.96 299,508
2021-03-11 $34.43 $34.54 $34.24 $34.34 $33.51 227,314
2021-03-10 $33.65 $34.31 $33.55 $34.27 $33.44 233,318
2021-03-09 $33.76 $33.92 $33.30 $33.50 $32.69 182,643
2021-03-08 $33.07 $33.65 $32.94 $33.49 $32.68 333,306
2021-03-05 $32.10 $32.84 $31.79 $32.78 $31.98 87,406
2021-03-04 $32.33 $32.50 $31.43 $31.80 $31.03 141,683
2021-03-03 $32.13 $32.57 $32.07 $32.26 $31.48 82,310
2021-03-02 $32.61 $32.61 $32.16 $32.20 $31.42 81,035
2021-03-01 $32.13 $32.71 $32.13 $32.51 $31.72 179,727
2021-02-26 $32.02 $32.17 $31.53 $31.53 $30.76 310,096
2021-02-25 $33.00 $33.00 $32.13 $32.16 $31.38 150,418
2021-02-24 $32.66 $32.94 $32.41 $32.89 $32.09 176,499
2021-02-23 $32.25 $32.46 $32.00 $32.35 $31.56 94,643
2021-02-22 $32.05 $32.27 $31.97 $32.19 $31.41 128,642
2021-02-19 $31.80 $32.15 $31.61 $32.04 $31.26 110,378
2021-02-18 $31.51 $31.84 $31.51 $31.58 $30.81 139,440
2021-02-17 $32.12 $32.12 $31.58 $31.87 $31.10 95,844
2021-02-16 $32.15 $32.15 $31.82 $32.00 $31.22 192,983
2021-02-12 $31.78 $31.85 $31.54 $31.82 $31.05 128,638
2021-02-11 $31.85 $31.95 $31.37 $31.73 $30.96 100,534
2021-02-10 $31.86 $31.86 $31.51 $31.72 $30.95 162,458
2021-02-09 $31.51 $31.71 $31.35 $31.66 $30.89 300,689
2021-02-08 $31.37 $31.67 $31.36 $31.65 $30.88 86,633
2021-02-05 $31.14 $31.41 $31.14 $31.32 $30.56 467,772
2021-02-04 $30.57 $31.07 $30.57 $31.07 $30.31 124,210
2021-02-03 $30.71 $30.71 $30.36 $30.61 $29.87 101,970
2021-02-02 $30.54 $30.82 $30.28 $30.60 $29.86 141,367
2021-02-01 $30.00 $30.32 $29.75 $30.25 $29.51 80,586
2021-01-29 $30.16 $30.23 $29.59 $29.71 $28.99 168,669
2021-01-28 $30.20 $30.48 $30.10 $30.18 $29.45 86,010
2021-01-27 $30.29 $30.34 $29.76 $29.99 $29.26 592,783
2021-01-26 $31.21 $31.29 $30.66 $30.68 $29.93 111,638
2021-01-25 $31.26 $31.35 $30.82 $31.11 $30.35 173,475
2021-01-22 $30.98 $31.20 $30.57 $31.17 $30.41 182,806
2021-01-21 $31.51 $32.00 $30.98 $31.05 $30.30 226,541
2021-01-20 $31.60 $31.74 $31.17 $31.40 $30.64 248,068
2021-01-19 $31.71 $31.71 $31.36 $31.43 $30.67 294,235
2021-01-15 $31.52 $31.63 $30.95 $31.36 $30.60 220,773
2021-01-14 $31.61 $31.72 $31.40 $31.52 $30.75 461,212
2021-01-13 $31.94 $32.08 $31.33 $31.37 $30.61 270,443
2021-01-12 $31.28 $31.63 $31.09 $31.61 $30.84 253,165
2021-01-11 $31.03 $31.16 $30.96 $31.14 $30.38 219,717
2021-01-08 $31.80 $31.95 $30.84 $31.22 $30.46 398,799
2021-01-07 $32.02 $32.18 $31.38 $31.44 $30.68 570,576
2021-01-06 $30.46 $31.69 $30.32 $31.48 $30.71 724,362
2021-01-05 $29.41 $30.08 $29.41 $29.92 $29.19 59,194
2021-01-04 $30.29 $30.29 $29.25 $29.45 $28.73 43,477
2020-12-31 $29.85 $30.05 $29.69 $29.99 $29.26 41,006
2020-12-30 $29.54 $29.93 $29.51 $29.83 $29.10 50,877
2020-12-29 $30.00 $30.05 $29.43 $29.60 $28.82 50,427
2020-12-28 $30.03 $30.10 $29.82 $29.83 $29.04 28,816
2020-12-24 $29.81 $29.85 $29.52 $29.73 $28.94 20,085
2020-12-23 $29.56 $29.84 $29.55 $29.66 $28.88 48,004
2020-12-22 $29.32 $29.47 $29.23 $29.44 $28.66 34,842
2020-12-21 $29.50 $29.71 $29.02 $29.41 $28.63 182,191
2020-12-18 $30.04 $30.10 $29.67 $29.71 $28.93 56,162
2020-12-17 $30.13 $30.31 $29.80 $29.99 $29.20 72,940
2020-12-16 $30.20 $30.20 $29.71 $29.78 $28.99 432,401
2020-12-15 $29.39 $30.06 $29.39 $30.06 $29.27 37,560
2020-12-14 $30.01 $30.01 $29.28 $29.28 $28.51 29,813
2020-12-11 $29.70 $29.87 $29.60 $29.80 $28.82 42,618
2020-12-10 $29.96 $30.01 $29.70 $29.94 $28.96 48,326
2020-12-09 $29.98 $30.22 $29.80 $29.98 $29.00 39,322
2020-12-08 $29.80 $29.98 $29.70 $29.96 $28.98 20,473
2020-12-07 $29.87 $30.10 $29.70 $29.81 $28.83 74,305
2020-12-04 $29.50 $29.87 $29.48 $29.87 $28.89 19,343
2020-12-03 $29.28 $29.35 $28.82 $29.24 $28.28 54,520
2020-12-02 $29.01 $29.18 $28.85 $29.13 $28.17 52,170
2020-12-01 $29.14 $29.26 $28.88 $29.01 $28.06 69,071
2020-11-30 $29.26 $29.26 $28.60 $28.65 $27.71 48,970
2020-11-27 $29.59 $29.59 $29.10 $29.26 $28.30 34,002
2020-11-25 $29.72 $30.01 $29.32 $29.46 $28.49 76,521
2020-11-24 $29.42 $29.79 $29.15 $29.72 $28.74 58,095
2020-11-23 $28.62 $29.00 $28.59 $28.91 $27.96 27,264
2020-11-20 $28.40 $28.50 $28.24 $28.35 $27.42 38,523
2020-11-19 $28.47 $28.47 $28.07 $28.42 $27.49 92,989
2020-11-18 $28.98 $29.01 $28.42 $28.44 $27.51 76,170
2020-11-17 $28.74 $28.86 $28.36 $28.75 $27.81 105,915
2020-11-16 $28.70 $28.88 $28.48 $28.85 $27.90 70,781
2020-11-13 $27.73 $28.21 $27.73 $28.15 $27.22 102,827
2020-11-12 $28.10 $28.10 $27.24 $27.42 $26.52 39,130
2020-11-11 $28.66 $28.66 $27.93 $28.15 $27.23 112,827
2020-11-10 $27.84 $28.35 $27.74 $28.28 $27.35 170,006
2020-11-09 $27.73 $29.09 $27.48 $27.48 $26.58 261,257
2020-11-06 $26.84 $27.02 $26.39 $26.43 $25.56 66,918
2020-11-05 $27.04 $27.04 $26.48 $26.70 $25.82 158,505
2020-11-04 $26.51 $26.65 $25.89 $26.11 $25.25 59,832
2020-11-03 $26.66 $26.93 $26.56 $26.83 $25.95 98,809
2020-11-02 $25.96 $26.30 $25.88 $26.29 $25.43 51,133
2020-10-30 $25.67 $25.67 $25.36 $25.55 $24.71 27,795
2020-10-29 $25.39 $25.77 $25.06 $25.66 $24.82 20,543
2020-10-28 $25.90 $25.92 $25.30 $25.36 $24.53 20,801
2020-10-27 $26.58 $26.58 $26.25 $26.25 $25.39 26,719
2020-10-26 $26.82 $27.17 $26.28 $26.45 $25.58 100,546
2020-10-23 $27.01 $27.03 $26.82 $27.02 $26.13 41,434
2020-10-22 $26.54 $26.82 $26.44 $26.81 $25.93 12,782
2020-10-21 $26.57 $26.67 $26.45 $26.45 $25.58 18,179
2020-10-20 $26.60 $26.77 $26.45 $26.54 $25.67 36,000
2020-10-19 $26.74 $26.79 $26.34 $26.38 $25.52 61,726
2020-10-16 $26.55 $26.77 $26.48 $26.58 $25.71 29,872
2020-10-15 $26.20 $26.53 $26.00 $26.53 $25.66 23,796
2020-10-14 $26.41 $26.50 $26.25 $26.34 $25.47 9,609
2020-10-13 $26.61 $26.61 $26.21 $26.32 $25.46 12,275
2020-10-12 $26.47 $26.68 $26.40 $26.61 $25.74 24,938
2020-10-09 $26.44 $26.61 $26.26 $26.40 $25.53 71,623
2020-10-08 $26.13 $26.41 $26.10 $26.41 $25.54 29,028
2020-10-07 $25.77 $25.99 $25.75 $25.94 $25.09 13,155
2020-10-06 $25.61 $25.99 $25.42 $25.49 $24.65 48,183
2020-10-05 $25.14 $25.50 $25.14 $25.44 $24.60 21,198
2020-10-02 $24.27 $25.00 $24.27 $24.97 $24.14 9,162
2020-10-01 $24.41 $24.53 $24.30 $24.51 $23.70 6,943
2020-09-30 $24.51 $24.64 $24.27 $24.41 $23.61 6,409
2020-09-29 $24.37 $24.46 $24.18 $24.32 $23.52 9,982
2020-09-28 $24.37 $24.61 $24.31 $24.43 $23.63 23,529
2020-09-25 $23.67 $24.00 $23.37 $24.00 $23.21 49,953
2020-09-24 $23.41 $23.80 $23.03 $23.70 $22.92 13,277
2020-09-23 $24.11 $24.11 $23.52 $23.53 $22.76 11,988
2020-09-22 $24.14 $24.15 $23.89 $24.07 $23.17 9,695
2020-09-21 $24.50 $24.50 $23.69 $23.96 $23.06 30,372
2020-09-18 $25.32 $25.32 $24.65 $24.71 $23.79 13,503
2020-09-17 $24.90 $25.09 $24.71 $25.01 $24.07 19,306
2020-09-16 $24.90 $25.31 $24.83 $25.07 $24.13 111,134
2020-09-15 $25.01 $25.05 $24.75 $24.75 $23.82 22,289
2020-09-14 $24.78 $24.81 $24.50 $24.81 $23.88 10,284
2020-09-11 $24.51 $24.51 $24.30 $24.39 $23.47 4,862
2020-09-10 $24.55 $24.55 $24.36 $24.36 $23.44 4,596
2020-09-09 $24.86 $24.94 $24.61 $24.73 $23.80 6,187
2020-09-08 $24.90 $24.90 $24.50 $24.56 $23.64 12,571
2020-09-04 $25.30 $25.30 $24.15 $25.07 $24.12 8,542
2020-09-03 $25.45 $25.69 $24.90 $25.03 $24.09 13,577
2020-09-02 $25.25 $25.59 $25.25 $25.57 $24.60 4,333
2020-09-01 $24.97 $25.12 $24.83 $25.12 $24.18 14,809
2020-08-31 $25.37 $25.37 $25.08 $25.08 $24.14 5,216
2020-08-28 $25.36 $25.36 $25.14 $25.32 $24.37 3,872
2020-08-27 $25.02 $25.24 $25.02 $25.17 $24.22 10,233
2020-08-26 $25.11 $25.11 $24.88 $24.95 $24.01 12,932
2020-08-25 $25.59 $25.59 $25.08 $25.20 $24.25 10,127
2020-08-24 $25.21 $25.35 $24.99 $25.35 $24.39 4,919
2020-08-21 $25.01 $25.01 $24.87 $24.97 $24.03 13,713
2020-08-20 $25.12 $25.33 $25.10 $25.13 $24.19 12,459
2020-08-19 $25.47 $25.63 $25.32 $25.37 $24.42 20,588
2020-08-18 $25.87 $25.87 $25.45 $25.49 $24.53 34,565
2020-08-17 $25.93 $25.93 $25.69 $25.70 $24.73 49,110
2020-08-14 $25.68 $25.92 $25.68 $25.80 $24.83 67,852
2020-08-13 $26.08 $26.08 $25.75 $25.83 $24.86 59,523
2020-08-12 $26.18 $26.21 $25.98 $26.07 $25.09 54,620
2020-08-11 $26.28 $26.40 $25.87 $25.87 $24.90 29,153
2020-08-10 $25.72 $26.05 $25.67 $26.02 $25.04 24,309
2020-08-07 $25.09 $25.55 $25.00 $25.53 $24.57 26,704
2020-08-06 $24.94 $25.08 $24.94 $25.05 $24.11 7,247
2020-08-05 $24.92 $25.00 $24.85 $24.95 $24.02 13,896
2020-08-04 $24.55 $24.69 $24.53 $24.69 $23.76 8,295
2020-08-03 $24.22 $24.55 $24.22 $24.51 $23.59 15,848
2020-07-31 $24.60 $24.60 $23.92 $24.26 $23.35 4,930
2020-07-30 $24.68 $24.68 $24.22 $24.50 $23.58 9,161
2020-07-29 $24.34 $24.79 $24.34 $24.79 $23.86 23,536
2020-07-28 $24.54 $24.56 $24.34 $24.34 $23.43 5,109
2020-07-27 $24.40 $24.51 $24.39 $24.51 $23.59 14,945
2020-07-24 $24.56 $24.72 $24.42 $24.42 $23.50 6,972
2020-07-23 $24.58 $24.87 $24.58 $24.70 $23.77 6,982
2020-07-22 $24.54 $24.69 $24.34 $24.68 $23.75 21,342
2020-07-21 $24.57 $24.64 $24.42 $24.50 $23.58 60,000
2020-07-20 $24.54 $24.54 $24.08 $24.12 $23.21 17,065
2020-07-17 $24.35 $24.55 $24.35 $24.51 $23.59 7,463
2020-07-16 $24.25 $24.36 $24.11 $24.27 $23.36 11,294
2020-07-15 $24.01 $24.39 $24.01 $24.24 $23.33 52,200
2020-07-14 $23.25 $23.74 $23.25 $23.74 $22.85 5,834
2020-07-13 $23.38 $23.82 $23.37 $23.37 $22.49 9,000
2020-07-10 $22.76 $23.35 $22.76 $23.34 $22.46 10,804
2020-07-09 $23.09 $23.09 $22.59 $22.80 $21.95 9,200
2020-07-08 $23.29 $23.44 $23.20 $23.33 $22.45 44,500
2020-07-07 $23.48 $23.60 $23.35 $23.37 $22.49 8,800
2020-07-06 $23.96 $24.16 $23.59 $23.74 $22.85 26,422
2020-07-02 $23.92 $24.12 $23.67 $23.67 $22.78 67,400
2020-07-01 $23.67 $23.67 $23.49 $23.51 $22.63 4,500
2020-06-30 $23.30 $23.74 $23.30 $23.71 $22.82 28,727
2020-06-29 $22.83 $23.42 $22.80 $23.42 $22.54 8,009
2020-06-26 $23.09 $23.09 $22.58 $22.67 $21.82 16,620
2020-06-25 $22.83 $23.09 $22.63 $23.09 $22.22 11,781
2020-06-24 $23.30 $23.32 $22.75 $22.97 $22.11 39,313
2020-06-23 $23.79 $23.96 $23.53 $23.61 $22.72 24,453
2020-06-22 $23.50 $23.68 $23.22 $23.67 $22.78 24,950
2020-06-19 $24.27 $24.34 $23.52 $23.55 $22.67 18,431
2020-06-18 $24.00 $24.17 $23.64 $23.93 $23.03 49,539
2020-06-17 $25.83 $25.83 $24.01 $24.07 $23.16 167,005
2020-06-16 $26.07 $28.10 $24.20 $24.51 $23.59 189,849
2020-06-15 $22.76 $23.80 $22.76 $23.80 $22.90 807
2020-06-12 $24.00 $24.00 $22.96 $23.43 $22.46 10,124
2020-06-11 $24.03 $24.07 $23.00 $23.04 $22.08 8,759
2020-06-10 $25.60 $25.60 $24.99 $25.05 $24.01 22,100
2020-06-09 $26.20 $26.20 $25.63 $25.76 $24.69 5,861
2020-06-08 $26.49 $26.52 $26.28 $26.44 $25.34 9,707
2020-06-05 $25.68 $26.30 $25.68 $26.00 $24.92 15,194
2020-06-04 $24.75 $24.94 $24.50 $24.94 $23.90 12,645
2020-06-03 $24.52 $25.00 $24.52 $24.82 $23.79 12,849
2020-06-02 $24.00 $24.23 $23.88 $24.19 $23.18 9,297
2020-06-01 $23.42 $23.85 $23.42 $23.74 $22.75 4,601
2020-05-29 $23.25 $23.62 $23.21 $23.52 $22.54 7,846
2020-05-28 $23.97 $23.97 $23.46 $23.58 $22.60 13,583
2020-05-27 $23.59 $23.80 $23.28 $23.80 $22.81 3,930
2020-05-26 $22.82 $23.28 $22.82 $23.14 $22.18 5,587
2020-05-22 $22.05 $22.31 $22.00 $22.31 $21.38 3,325
2020-05-21 $22.34 $22.42 $22.10 $22.19 $21.27 9,065
2020-05-20 $22.29 $22.37 $22.20 $22.23 $21.31 3,900
2020-05-19 $21.91 $22.05 $21.63 $21.63 $20.73 4,400
2020-05-18 $21.78 $22.10 $21.71 $22.06 $21.14 10,100
2020-05-15 $20.30 $20.57 $20.30 $20.57 $19.71 1,090
2020-05-14 $20.14 $20.43 $19.54 $20.43 $19.58 4,701
2020-05-13 $20.77 $20.77 $20.18 $20.30 $19.46 11,700
2020-05-12 $21.90 $21.90 $20.97 $20.97 $20.10 21,373
2020-05-11 $21.83 $21.84 $21.35 $21.71 $20.81 9,930
2020-05-08 $21.80 $22.11 $21.80 $22.11 $21.19 4,000
2020-05-07 $21.35 $21.45 $21.30 $21.30 $20.41 4,500
2020-05-06 $21.91 $21.91 $21.05 $21.05 $20.17 4,803
2020-05-05 $22.25 $22.25 $21.74 $21.74 $20.83 4,873
2020-05-04 $21.33 $21.58 $21.10 $21.58 $20.68 3,617
2020-05-01 $21.97 $21.97 $21.48 $21.62 $20.72 10,504
2020-04-30 $23.18 $23.18 $22.44 $22.50 $21.56 8,928
2020-04-29 $22.95 $23.50 $22.95 $23.30 $22.33 19,400
2020-04-28 $22.16 $22.70 $22.16 $22.51 $21.57 17,110
2020-04-27 $21.56 $22.09 $21.42 $22.01 $21.10 25,895
2020-04-24 $21.36 $21.36 $20.99 $21.29 $20.41 15,847
2020-04-23 $21.19 $21.44 $20.99 $21.13 $20.25 7,867
2020-04-22 $21.15 $21.15 $20.77 $20.91 $20.04 4,206
2020-04-21 $20.69 $20.69 $20.44 $20.63 $19.77 10,920
2020-04-20 $21.39 $21.39 $20.89 $20.98 $20.11 11,903
2020-04-17 $21.51 $21.72 $21.25 $21.65 $20.75 18,920
2020-04-16 $21.09 $21.09 $20.44 $20.78 $19.92 17,865
2020-04-15 $21.46 $21.53 $20.74 $20.85 $19.99 13,485
2020-04-14 $22.14 $22.21 $21.64 $21.94 $21.03 37,877
2020-04-13 $22.40 $22.40 $21.36 $21.55 $20.65 22,489
2020-04-09 $22.00 $22.39 $21.82 $22.19 $21.27 36,700
2020-04-08 $20.62 $21.34 $20.28 $21.23 $20.35 29,423
2020-04-07 $21.20 $21.32 $20.12 $20.29 $19.44 56,712
2020-04-06 $19.69 $20.42 $19.69 $20.33 $19.48 35,015
2020-04-03 $19.50 $19.67 $18.68 $18.95 $18.16 33,100
2020-04-02 $19.19 $19.77 $19.16 $19.62 $18.80 18,101
2020-04-01 $19.63 $19.67 $18.95 $19.22 $18.42 27,763
2020-03-31 $20.27 $20.52 $20.08 $20.27 $19.42 60,331
2020-03-30 $20.00 $20.42 $20.00 $20.42 $19.57 1,200
2020-03-27 $19.44 $20.26 $19.44 $19.84 $19.01 3,628
2020-03-26 $19.90 $20.37 $19.80 $20.37 $19.53 3,600
2020-03-25 $19.38 $19.43 $18.99 $18.99 $18.20 2,700
2020-03-24 $17.93 $18.64 $17.92 $18.64 $17.72 4,300
2020-03-23 $17.24 $17.33 $16.69 $17.11 $16.27 16,700
2020-03-20 $18.74 $18.83 $17.62 $17.62 $16.76 5,100
2020-03-19 $17.89 $19.00 $17.89 $19.00 $18.07 9,159
2020-03-18 $18.57 $18.57 $18.06 $18.49 $17.59 8,500
2020-03-17 $18.56 $19.96 $18.56 $19.96 $18.98 9,171
2020-03-16 $18.73 $19.50 $18.48 $18.48 $17.58 6,524
2020-03-13 $20.81 $20.86 $19.63 $20.86 $19.84 8,508
2020-03-12 $20.11 $20.42 $19.77 $19.77 $18.80 5,200
2020-03-11 $22.85 $22.85 $21.93 $22.24 $21.15 6,000
2020-03-10 $23.12 $23.48 $22.46 $23.48 $22.33 9,090
2020-03-09 $23.47 $23.83 $22.92 $23.04 $21.91 5,167
2020-03-06 $25.00 $25.50 $24.99 $25.41 $24.16 2,757
2020-03-05 $26.12 $26.20 $25.83 $25.83 $24.56 14,400
2020-03-04 $26.01 $26.64 $26.01 $26.64 $25.34 700
2020-03-03 $25.94 $26.45 $25.62 $25.62 $24.36 1,115
2020-03-02 $25.16 $25.96 $25.05 $25.96 $24.69 1,169
2020-02-28 $24.89 $25.08 $24.66 $24.99 $23.76 15,689
2020-02-27 $26.17 $26.56 $25.73 $25.73 $24.47 2,900
2020-02-26 $27.35 $27.44 $26.85 $26.89 $25.57 7,500
2020-02-25 $28.30 $28.30 $27.29 $27.29 $25.95 10,605
2020-02-24 $28.23 $28.40 $28.22 $28.27 $26.89 4,121
2020-02-21 $28.97 $29.00 $28.91 $28.91 $27.49 1,500
2020-02-20 $29.03 $29.03 $28.96 $29.02 $27.60 899
2020-02-19 $28.98 $29.02 $28.97 $28.97 $27.55 1,367
2020-02-18 $28.93 $28.93 $28.82 $28.87 $27.46 4,100
2020-02-14 $29.00 $29.00 $28.83 $28.96 $27.54 2,548
2020-02-13 $28.83 $28.95 $28.82 $28.95 $27.53 662
2020-02-12 $28.76 $28.83 $28.75 $28.83 $27.41 3,700
2020-02-11 $28.51 $28.77 $28.51 $28.70 $27.29 1,914
2020-02-10 $28.45 $28.46 $28.40 $28.46 $27.06 1,700
2020-02-07 $28.55 $28.55 $28.38 $28.42 $27.03 5,000
2020-02-06 $28.69 $28.69 $28.65 $28.65 $27.24 500
2020-02-05 $28.68 $28.84 $28.65 $28.83 $27.42 1,395
2020-02-04 $28.53 $28.58 $28.36 $28.36 $26.97 3,752
2020-02-03 $28.07 $28.28 $28.07 $28.24 $26.86 1,863
2020-01-31 $28.11 $28.11 $28.01 $28.01 $26.64 200
2020-01-30 $28.40 $28.46 $28.16 $28.46 $27.06 235
2020-01-29 $28.43 $28.44 $28.39 $28.40 $27.01 2,000
2020-01-28 $28.40 $28.46 $28.40 $28.46 $27.07 5,200
2020-01-27 $28.35 $28.37 $28.06 $28.31 $26.92 1,017
2020-01-24 $28.73 $28.73 $28.54 $28.57 $27.17 5,000
2020-01-23 $28.58 $28.86 $28.58 $28.86 $27.44 1,106
2020-01-22 $28.71 $28.71 $28.67 $28.67 $27.27 300
2020-01-21 $29.00 $29.00 $28.74 $28.74 $27.33 601
2020-01-17 $28.89 $28.99 $28.89 $28.99 $27.57 300
2020-01-16 $28.88 $28.89 $28.88 $28.88 $27.46 1,000
2020-01-15 $28.52 $28.65 $28.52 $28.60 $27.19 5,066
2020-01-14 $28.37 $28.48 $28.37 $28.41 $27.02 1,366
2020-01-13 $27.99 $28.27 $27.99 $28.27 $26.88 2,233
2020-01-10 $28.18 $28.18 $28.00 $28.02 $26.65 5,401
2020-01-09 $28.09 $28.17 $28.09 $28.13 $26.75 800
2020-01-08 $28.32 $28.32 $28.13 $28.13 $26.75 1,180
2020-01-07 $28.25 $28.28 $28.25 $28.28 $26.89 900
2020-01-06 $28.20 $28.36 $28.20 $28.35 $26.96 972
2020-01-03 $28.29 $28.39 $28.29 $28.38 $26.99 4,000
2020-01-02 $28.36 $28.43 $28.35 $28.43 $27.04 400
2019-12-31 $28.60 $28.68 $28.60 $28.66 $27.26 600
2019-12-30 $28.49 $28.54 $28.49 $28.54 $27.14 431
2019-12-27 $28.55 $28.57 $28.55 $28.56 $27.16 900
2019-12-26 $28.60 $28.65 $28.60 $28.65 $27.25 123
2019-12-24 $28.61 $28.62 $28.61 $28.62 $27.22 230
2019-12-23 $28.60 $28.62 $28.60 $28.62 $27.22 300
2019-12-20 $28.63 $28.71 $28.63 $28.71 $27.31 947
2019-12-19 $28.71 $28.71 $28.59 $28.66 $27.26 1,796
2019-12-18 $28.57 $28.73 $28.57 $28.73 $27.32 865
2019-12-17 $28.50 $28.53 $28.50 $28.53 $27.13 600
2019-12-16 $28.32 $28.32 $28.27 $28.27 $26.89 851
2019-12-13 $28.38 $28.45 $28.30 $28.32 $26.79 1,400
2019-12-12 $28.60 $28.60 $28.44 $28.48 $26.94 800
2019-12-11 $28.23 $28.31 $28.23 $28.28 $26.75 1,000
2019-12-10 $28.08 $28.08 $28.06 $28.08 $26.56 400
2019-12-09 $28.04 $28.05 $28.03 $28.03 $26.52 5,500
2019-12-06 $28.12 $28.12 $28.00 $28.00 $26.48 300
2019-12-05 $27.73 $27.78 $27.73 $27.78 $26.28 1,900
2019-12-04 $27.60 $27.88 $27.60 $27.72 $26.22 6,016
2019-12-03 $27.44 $27.56 $27.44 $27.56 $26.07 8,400
2019-12-02 $27.82 $27.82 $27.67 $27.67 $26.17 1,600
2019-11-29 $27.99 $27.99 $27.89 $27.89 $26.38 400
2019-11-27 $28.04 $28.10 $28.02 $28.07 $26.55 2,300
2019-11-26 $28.00 $28.03 $27.97 $28.00 $26.49 8,400
2019-11-25 $27.65 $27.97 $27.65 $27.94 $26.43 1,150
2019-11-22 $27.63 $27.67 $27.63 $27.63 $26.14 1,500
2019-11-21 $27.50 $27.55 $27.50 $27.55 $26.06 700
2019-11-20 $27.71 $27.71 $27.68 $27.68 $26.18 400
2019-11-19 $27.76 $27.76 $27.75 $27.75 $26.25 200
2019-11-18 $27.88 $27.89 $27.84 $27.84 $26.34 931
2019-11-15 $27.98 $27.98 $27.96 $27.96 $26.45 200
2019-11-14 $28.03 $28.03 $27.91 $27.91 $26.40 1,103
2019-11-13 $27.98 $28.01 $27.98 $27.99 $26.48 980
2019-11-12 $28.06 $28.06 $28.00 $28.00 $26.49 400
2019-11-11 $28.00 $28.03 $27.92 $27.99 $26.48 2,700
2019-11-08 $28.04 $28.05 $28.04 $28.05 $26.53 1,900
2019-11-07 $28.27 $28.27 $28.16 $28.16 $26.64 5,000
2019-11-06 $28.39 $28.39 $28.13 $28.13 $26.61 3,423
2019-11-05 $28.50 $28.50 $28.34 $28.34 $26.81 300
2019-11-04 $28.51 $28.51 $28.46 $28.49 $26.95 587
2019-11-01 $28.19 $28.31 $28.19 $28.31 $26.78 1,800
2019-10-31 $27.95 $27.95 $27.69 $27.75 $26.25 1,600
2019-10-30 $27.91 $28.01 $27.87 $28.01 $26.50 1,810
2019-10-29 $27.85 $28.00 $27.85 $27.97 $26.46 1,318
2019-10-28 $28.00 $28.00 $27.91 $27.91 $26.41 3,800
2019-10-25 $27.94 $27.99 $27.94 $27.97 $26.46 600
2019-10-24 $28.02 $28.02 $27.85 $27.94 $26.43 3,300
2019-10-23 $28.02 $28.02 $27.97 $27.97 $26.46 286
2019-10-22 $28.01 $28.01 $27.96 $27.96 $26.45 2,000
2019-10-21 $27.82 $27.82 $27.82 $27.82 $26.32 6
2019-10-18 $27.55 $27.66 $27.55 $27.66 $26.17 363
2019-10-17 $27.49 $27.57 $27.49 $27.57 $26.08 600
2019-10-16 $27.46 $27.46 $27.31 $27.35 $25.87 776
2019-10-15 $27.43 $27.43 $27.33 $27.33 $25.85 500
2019-10-14 $27.27 $27.27 $27.20 $27.20 $25.73 1,000
2019-10-11 $27.51 $27.55 $27.41 $27.41 $25.93 2,600
2019-10-10 $26.95 $26.95 $26.95 $26.95 $25.50 126
2019-10-09 $26.80 $26.90 $26.80 $26.90 $25.44 200
2019-10-08 $26.83 $26.83 $26.76 $26.76 $25.31 300
2019-10-07 $27.14 $27.22 $27.13 $27.13 $25.66 1,688
2019-10-04 $26.93 $27.20 $26.93 $27.20 $25.73 300
2019-10-03 $26.56 $26.83 $26.55 $26.82 $25.37 8,007
2019-10-02 $26.94 $26.94 $26.77 $26.79 $25.34 700
2019-10-01 $27.82 $27.82 $27.20 $27.22 $25.75 7,656
2019-09-30 $27.55 $27.74 $27.55 $27.70 $26.20 869
2019-09-27 $27.65 $27.87 $27.58 $27.58 $26.09 1,072
2019-09-26 $27.65 $27.70 $27.57 $27.69 $26.19 900
2019-09-25 $27.59 $27.81 $27.58 $27.81 $26.31 2,400
2019-09-24 $27.70 $27.70 $27.47 $27.49 $26.01 505
2019-09-23 $27.80 $27.82 $27.80 $27.82 $26.19 100
2019-09-20 $27.86 $27.86 $27.79 $27.79 $26.17 121
2019-09-19 $27.95 $28.01 $27.84 $27.84 $26.21 400
2019-09-18 $27.88 $27.88 $27.88 $27.88 $26.25 5
2019-09-17 $27.85 $27.94 $27.85 $27.94 $26.30 500
2019-09-16 $28.08 $28.08 $27.99 $27.99 $26.35 300
2019-09-13 $27.95 $27.95 $27.90 $27.91 $26.28 16,100
2019-09-12 $27.64 $27.78 $27.64 $27.78 $26.16 900
2019-09-11 $27.44 $27.76 $27.43 $27.76 $26.14 4,700
2019-09-10 $27.19 $27.19 $27.08 $27.18 $25.59 4,500
2019-09-09 $26.60 $26.84 $26.60 $26.84 $25.27 1,890
2019-09-06 $26.71 $26.71 $26.52 $26.52 $24.97 768
2019-09-05 $26.81 $26.81 $26.63 $26.65 $25.09 2,100
2019-09-04 $26.41 $26.43 $26.37 $26.41 $24.87 3,000
2019-09-03 $26.28 $26.28 $26.01 $26.19 $24.66 900
2019-08-30 $26.39 $26.39 $26.28 $26.33 $24.79 2,500
2019-08-29 $26.17 $26.27 $26.17 $26.27 $24.73 1,796
2019-08-28 $25.90 $25.90 $25.85 $25.85 $24.34 665
2019-08-27 $25.96 $25.98 $25.66 $25.66 $24.16 1,255
2019-08-26 $25.75 $25.89 $25.75 $25.89 $24.37 285
2019-08-23 $26.32 $26.32 $25.63 $25.63 $24.13 548
2019-08-22 $26.55 $26.55 $26.32 $26.39 $24.85 2,045
2019-08-21 $26.46 $26.48 $26.46 $26.48 $24.93 196
2019-08-20 $26.28 $26.28 $26.28 $26.28 $24.74 0
2019-08-19 $26.42 $26.50 $26.42 $26.46 $24.91 900
2019-08-16 $26.22 $26.22 $26.22 $26.22 $24.69 1,472
2019-08-15 $25.75 $25.79 $25.70 $25.79 $24.28 600
2019-08-14 $26.24 $26.24 $25.67 $25.69 $24.19 1,997
2019-08-13 $25.95 $26.41 $25.95 $26.31 $24.77 5,400
2019-08-12 $26.16 $26.16 $26.06 $26.06 $24.54 887
2019-08-09 $26.39 $26.39 $26.35 $26.35 $24.81 300
2019-08-08 $26.59 $26.61 $26.59 $26.61 $25.05 454
2019-08-07 $26.02 $26.14 $25.88 $26.14 $24.61 1,002
2019-08-06 $26.12 $26.22 $26.02 $26.22 $24.69 716
2019-08-05 $26.32 $26.32 $26.04 $26.10 $24.58 3,807
2019-08-02 $26.65 $26.68 $26.61 $26.68 $25.12 1,044
2019-08-01 $27.19 $27.19 $26.80 $26.80 $25.23 512
2019-07-31 $27.50 $27.55 $27.19 $27.19 $25.60 2,243
2019-07-30 $27.15 $27.36 $27.15 $27.36 $25.76 320
2019-07-29 $27.36 $27.36 $27.15 $27.19 $25.60 1,069
2019-07-26 $27.10 $27.30 $27.10 $27.29 $25.69 1,434
2019-07-25 $27.30 $27.30 $27.15 $27.15 $25.56 396
2019-07-24 $27.40 $27.41 $27.38 $27.41 $25.81 484
2019-07-23 $27.04 $27.16 $27.04 $27.10 $25.51 1,061
2019-07-22 $27.14 $27.14 $26.91 $26.94 $25.37 13,746
2019-07-19 $27.13 $27.13 $27.03 $27.03 $25.45 784
2019-07-18 $26.96 $27.04 $26.93 $27.03 $25.45 1,200
2019-07-17 $27.39 $27.39 $27.09 $27.10 $25.51 19,433
2019-07-16 $27.24 $27.44 $27.24 $27.34 $25.74 3,240
2019-07-15 $27.35 $27.35 $27.12 $27.22 $25.63 3,625
2019-07-12 $27.12 $27.38 $27.12 $27.35 $25.75 2,660
2019-07-11 $27.15 $27.16 $27.13 $27.13 $25.54 250
2019-07-10 $27.34 $27.41 $27.27 $27.27 $25.68 6,223
2019-07-09 $27.20 $27.32 $27.20 $27.32 $25.73 397
2019-07-08 $27.46 $27.53 $27.42 $27.42 $25.81 1,124
2019-07-05 $27.32 $27.59 $27.32 $27.59 $25.98 3,702
2019-07-03 $27.55 $27.58 $27.55 $27.55 $25.93 2,098
2019-07-02 $27.44 $27.44 $27.22 $27.28 $25.69 2,853
2019-07-01 $27.61 $27.61 $27.36 $27.39 $25.79 1,400
2019-06-28 $27.18 $27.31 $27.16 $27.31 $25.71 2,404
2019-06-27 $26.82 $26.94 $26.82 $26.94 $25.36 2,453
2019-06-26 $26.70 $26.70 $26.67 $26.67 $25.11 237
2019-06-25 $26.78 $26.78 $26.70 $26.70 $25.14 436
2019-06-24 $26.90 $26.90 $26.72 $26.72 $25.16 1,325
2019-06-21 $26.95 $26.95 $26.86 $26.94 $25.36 1,999
2019-06-20 $26.89 $26.98 $26.75 $26.98 $25.40 1,798
2019-06-19 $26.52 $26.65 $26.46 $26.65 $25.09 404
2019-06-18 $26.52 $26.62 $26.49 $26.50 $24.95 1,973
2019-06-17 $26.35 $26.35 $26.23 $26.23 $24.70 1,762
2019-06-14 $26.37 $26.40 $26.37 $26.40 $24.76 821
2019-06-13 $26.35 $26.43 $26.35 $26.43 $24.79 749
2019-06-12 $26.22 $26.22 $26.19 $26.22 $24.59 393
2019-06-11 $26.27 $26.27 $26.20 $26.20 $24.57 177
2019-06-10 $26.47 $26.47 $26.28 $26.29 $24.65 2,625
2019-06-07 $26.36 $26.52 $26.33 $26.33 $24.70 3,021
2019-06-06 $26.31 $26.31 $26.31 $26.31 $24.67 375
2019-06-05 $26.29 $26.31 $26.19 $26.31 $24.67 5,544
2019-06-04 $25.91 $26.18 $25.91 $26.18 $24.55 1,450
2019-06-03 $25.54 $25.61 $25.49 $25.61 $24.02 1,813
2019-05-31 $25.19 $25.25 $25.18 $25.24 $23.67 1,249
2019-05-30 $25.39 $25.39 $25.39 $25.39 $23.82 438
2019-05-29 $25.59 $25.66 $25.43 $25.54 $23.95 6,514
2019-05-28 $25.88 $25.98 $25.77 $25.77 $24.16 5,458
2019-05-24 $26.18 $26.18 $26.04 $26.04 $24.42 627
2019-05-23 $25.94 $25.99 $25.90 $25.99 $24.37 654
2019-05-22 $26.39 $26.39 $26.34 $26.37 $24.73 8,193
2019-05-21 $26.41 $26.60 $26.41 $26.51 $24.87 8,617
2019-05-20 $26.36 $26.36 $26.26 $26.26 $24.63 7,297
2019-05-17 $26.50 $26.50 $26.44 $26.44 $24.79 583
2019-05-16 $26.73 $26.73 $26.57 $26.62 $24.97 5,229
2019-05-15 $26.40 $26.50 $26.40 $26.49 $24.84 2,891
2019-05-14 $26.39 $26.50 $26.39 $26.43 $24.79 2,779
2019-05-13 $26.41 $26.41 $26.14 $26.32 $24.68 4,584
2019-05-10 $26.32 $26.67 $26.30 $26.67 $25.01 3,138
2019-05-09 $26.39 $26.47 $26.18 $26.47 $24.82 8,006
2019-05-08 $26.63 $26.63 $26.43 $26.43 $24.79 8,915
2019-05-07 $26.95 $26.95 $26.51 $26.69 $25.03 27,957
2019-05-06 $26.94 $27.06 $26.82 $27.03 $25.35 7,869
2019-05-03 $26.81 $27.16 $26.81 $27.16 $25.47 6,484
2019-05-02 $26.75 $26.75 $26.58 $26.60 $24.95 12,040
2019-05-01 $27.17 $27.17 $26.76 $26.76 $25.10 16,501
2019-04-30 $26.92 $27.05 $26.92 $27.05 $25.37 13,394
2019-04-29 $26.90 $26.97 $26.89 $26.97 $25.29 5,719
2019-04-26 $26.92 $26.92 $26.92 $26.92 $25.24 1,187
2019-04-25 $26.78 $26.78 $26.78 $26.78 $25.12 11
2019-04-24 $27.02 $27.02 $27.02 $27.02 $25.34 73
2019-04-23 $26.72 $26.92 $26.70 $26.92 $25.25 21,858
2019-04-22 $26.92 $26.92 $26.75 $26.79 $25.12 1,949
2019-04-18 $26.84 $26.97 $26.84 $26.87 $25.20 1,659
2019-04-17 $26.90 $26.90 $26.90 $26.90 $25.23 73
2019-04-16 $26.93 $26.96 $26.93 $26.96 $25.29 344
2019-04-15 $27.10 $27.10 $26.98 $26.99 $25.31 536
2019-04-12 $26.92 $27.05 $26.92 $27.05 $25.37 4,600
2019-04-11 $26.73 $26.83 $26.73 $26.83 $25.16 391
2019-04-10 $26.72 $26.74 $26.72 $26.74 $25.08 264
2019-04-09 $26.70 $26.70 $26.54 $26.54 $24.89 731
2019-04-08 $26.84 $26.88 $26.84 $26.88 $25.21 217
2019-04-05 $26.90 $26.97 $26.90 $26.97 $25.29 420
2019-04-04 $26.70 $26.70 $26.66 $26.69 $25.03 503
2019-04-03 $26.61 $26.61 $26.54 $26.54 $24.89 486
2019-04-02 $26.43 $26.46 $26.42 $26.46 $24.82 592
2019-04-01 $26.54 $26.56 $26.54 $26.56 $24.91 304
2019-03-29 $26.16 $26.30 $26.16 $26.30 $24.66 565
2019-03-28 $26.17 $26.18 $25.98 $26.14 $24.52 15,521
2019-03-27 $26.10 $26.15 $26.09 $26.09 $24.47 572
2019-03-26 $26.07 $26.10 $26.07 $26.10 $24.48 164
2019-03-25 $25.87 $25.98 $25.87 $25.98 $24.36 502
2019-03-22 $26.40 $26.40 $25.92 $25.92 $24.31 1,573
2019-03-21 $26.42 $26.52 $26.40 $26.52 $24.88 300
2019-03-20 $26.20 $26.20 $26.20 $26.20 $24.57 18
2019-03-19 $26.34 $26.34 $26.34 $26.34 $24.61 201
2019-03-18 $26.46 $26.57 $26.46 $26.57 $24.82 1,208
2019-03-15 $26.40 $26.40 $26.36 $26.36 $24.63 193
2019-03-14 $26.41 $26.42 $26.29 $26.29 $24.56 2,225
2019-03-13 $26.51 $26.51 $26.46 $26.47 $24.74 621
2019-03-12 $26.46 $26.46 $26.46 $26.46 $24.73 190
2019-03-11 $26.15 $26.45 $26.15 $26.45 $24.71 2,400
2019-03-08 $26.09 $26.09 $25.98 $26.08 $24.37 5,900
2019-03-07 $26.22 $26.22 $26.18 $26.18 $24.46 655
2019-03-06 $26.47 $26.52 $26.31 $26.32 $24.59 4,525
2019-03-05 $26.65 $26.65 $26.59 $26.59 $24.84 928
2019-03-04 $26.86 $26.86 $26.65 $26.73 $24.97 1,870
2019-03-01 $26.68 $26.71 $26.68 $26.71 $24.95 436
2019-02-28 $26.60 $26.60 $26.50 $26.52 $24.77 759
2019-02-27 $26.60 $26.68 $26.56 $26.64 $24.89 1,699
2019-02-26 $26.90 $26.90 $26.66 $26.66 $24.91 1,778
2019-02-25 $26.85 $26.88 $26.81 $26.81 $25.05 358
2019-02-22 $26.90 $26.90 $26.89 $26.89 $25.12 413
2019-02-21 $26.78 $26.83 $26.76 $26.78 $25.03 1,455
2019-02-20 $26.62 $26.80 $26.61 $26.78 $25.02 1,820
2019-02-19 $26.35 $26.57 $26.35 $26.52 $24.78 4,409
2019-02-15 $26.17 $26.28 $26.17 $26.27 $24.54 1,353
2019-02-14 $25.95 $26.08 $25.95 $25.99 $24.28 2,991
2019-02-13 $26.07 $26.07 $25.91 $25.96 $24.25 2,469
2019-02-12 $25.77 $25.96 $25.77 $25.92 $24.22 14,609
2019-02-11 $25.50 $25.54 $25.49 $25.54 $23.86 751
2019-02-08 $25.37 $25.40 $25.31 $25.40 $23.73 3,248
2019-02-07 $25.51 $25.51 $25.16 $25.37 $23.71 13,582
2019-02-06 $25.78 $25.78 $25.56 $25.56 $23.88 10,292
2019-02-05 $25.66 $25.68 $25.54 $25.67 $23.98 7,399
2019-02-04 $25.54 $25.54 $25.54 $25.54 $23.86 14
2019-02-01 $25.31 $25.41 $25.30 $25.41 $23.74 3,152
2019-01-31 $25.10 $25.41 $25.10 $25.41 $23.74 1,570
2019-01-30 $24.94 $25.11 $24.94 $25.11 $23.46 1,104
2019-01-29 $24.89 $24.89 $24.83 $24.83 $23.20 207
2019-01-28 $24.91 $24.91 $24.72 $24.76 $23.13 2,108
2019-01-25 $24.87 $24.97 $24.86 $24.87 $23.23 2,479
2019-01-24 $24.63 $24.76 $24.63 $24.74 $23.12 1,892
2019-01-23 $24.64 $24.64 $24.41 $24.46 $22.86 3,441
2019-01-22 $24.89 $24.89 $24.53 $24.53 $22.92 2,141
2019-01-18 $24.86 $24.87 $24.83 $24.83 $23.20 1,850
2019-01-17 $24.25 $24.25 $24.25 $24.25 $22.66 0
2019-01-16 $24.25 $24.25 $24.25 $24.25 $22.66 250
2019-01-15 $24.07 $24.08 $24.00 $24.08 $22.50 8,545
2019-01-14 $24.27 $24.27 $24.05 $24.05 $22.47 1,601
2019-01-11 $24.28 $24.33 $24.27 $24.33 $22.73 447
2019-01-10 $24.31 $24.41 $24.31 $24.41 $22.81 301
2019-01-09 $24.29 $24.29 $24.10 $24.20 $22.61 4,162
2019-01-08 $23.98 $24.10 $23.98 $24.10 $22.52 200
2019-01-07 $23.70 $23.89 $23.56 $23.75 $22.19 12,957
2019-01-04 $22.83 $23.62 $22.83 $23.62 $22.07 5,485
2019-01-03 $23.07 $23.13 $22.77 $22.85 $21.35 5,290
2019-01-02 $22.92 $23.06 $22.92 $23.00 $21.49 1,512
2018-12-31 $23.06 $23.06 $22.76 $22.97 $21.46 5,976
2018-12-28 $22.90 $22.90 $22.79 $22.89 $21.39 2,158
2018-12-27 $22.53 $22.80 $22.19 $22.80 $21.30 12,499
2018-12-26 $21.91 $22.71 $21.87 $22.71 $21.21 17,136
2018-12-24 $22.69 $22.69 $22.00 $22.00 $20.56 2,185
2018-12-21 $23.15 $23.22 $22.69 $22.69 $21.20 3,006
2018-12-20 $23.26 $23.26 $22.94 $22.94 $21.43 2,945
2018-12-19 $23.44 $23.73 $23.09 $23.15 $21.63 1,852
2018-12-18 $23.63 $23.63 $23.41 $23.44 $21.90 1,659
2018-12-17 $23.97 $24.00 $23.50 $23.50 $21.96 2,079
2018-12-14 $24.56 $24.56 $24.35 $24.41 $22.47 790
2018-12-13 $24.86 $24.86 $24.64 $24.64 $22.68 901
2018-12-12 $24.83 $24.88 $24.75 $24.75 $22.78 4,820
2018-12-11 $24.82 $24.82 $24.61 $24.61 $22.65 4,329
2018-12-10 $24.50 $24.66 $24.50 $24.63 $22.67 650
2018-12-07 $24.99 $24.99 $24.74 $24.74 $22.77 1,140
2018-12-06 $25.00 $25.00 $24.59 $24.93 $22.95 10,364
2018-12-04 $25.77 $25.77 $25.77 $25.77 $23.72 0
2018-12-03 $25.77 $25.77 $25.77 $25.77 $23.72 1,246
2018-11-30 $25.36 $25.43 $25.36 $25.43 $23.41 2,726
2018-11-29 $25.29 $25.29 $25.29 $25.29 $23.27 430
2018-11-28 $25.04 $25.45 $24.92 $25.45 $23.42 7,539
2018-11-27 $25.23 $25.23 $25.09 $25.12 $23.12 7,547
2018-11-26 $25.15 $25.27 $25.15 $25.24 $23.23 1,336
2018-11-23 $25.06 $25.18 $25.06 $25.14 $23.14 1,198
2018-11-21 $25.08 $25.36 $25.08 $25.36 $23.34 2,670
2018-11-20 $25.04 $25.12 $25.04 $25.12 $23.12 350
2018-11-19 $25.63 $25.63 $25.47 $25.51 $23.48 3,912
2018-11-16 $25.53 $25.66 $25.50 $25.65 $23.61 1,977
2018-11-15 $25.33 $25.48 $25.33 $25.41 $23.39 4,050
2018-11-14 $25.60 $25.60 $25.33 $25.33 $23.31 6,065
2018-11-13 $25.45 $25.62 $25.40 $25.40 $23.38 4,178
2018-11-12 $25.60 $25.61 $25.52 $25.52 $23.49 2,011
2018-11-09 $25.75 $25.75 $25.61 $25.70 $23.65 6,230
2018-11-08 $26.44 $26.44 $25.91 $25.92 $23.86 42,163
2018-11-07 $26.06 $26.19 $25.93 $26.13 $24.05 5,196
2018-11-06 $25.68 $25.82 $25.68 $25.82 $23.76 4,980
2018-11-05 $25.50 $25.59 $25.48 $25.59 $23.56 3,920
2018-11-02 $25.40 $25.40 $25.40 $25.40 $23.38 10,429
2018-11-01 $25.19 $25.21 $25.19 $25.21 $23.20 1,609
2018-10-31 $25.00 $25.00 $25.00 $25.00 $23.01 40
2018-10-30 $24.73 $24.91 $24.73 $24.88 $22.90 4,000
2018-10-29 $24.89 $24.89 $24.47 $24.59 $22.63 3,840
2018-10-26 $24.57 $24.68 $24.47 $24.59 $22.63 3,177
2018-10-25 $25.03 $25.03 $25.03 $25.03 $23.04 0
2018-10-24 $25.06 $25.08 $25.03 $25.03 $23.04 1,578
2018-10-23 $25.29 $25.29 $25.29 $25.29 $23.27 1,188
2018-10-22 $25.98 $25.98 $25.66 $25.76 $23.71 3,557
2018-10-19 $25.83 $25.83 $25.83 $25.83 $23.77 96
2018-10-18 $26.10 $26.10 $26.10 $26.10 $24.02 49
2018-10-17 $26.10 $26.10 $26.10 $26.10 $24.02 100
2018-10-16 $26.19 $26.27 $26.19 $26.27 $24.18 340
2018-10-15 $25.60 $25.60 $25.60 $25.60 $23.56 85
2018-10-12 $25.89 $25.89 $25.60 $25.60 $23.56 2,925
2018-10-11 $26.50 $26.50 $26.01 $26.01 $23.94 2,500
2018-10-10 $26.90 $26.90 $26.84 $26.84 $24.70 12,002
2018-10-09 $27.22 $27.22 $27.04 $27.04 $24.89 9,374
2018-10-08 $27.05 $27.05 $27.05 $27.05 $24.90 1,013
2018-10-05 $27.12 $27.12 $26.96 $27.05 $24.90 500
2018-10-04 $27.00 $27.00 $27.00 $27.00 $24.85 200
2018-10-03 $27.07 $27.07 $27.07 $27.07 $24.92 1
2018-10-02 $27.07 $27.07 $27.07 $27.07 $24.92 201
2018-10-01 $27.15 $27.15 $27.05 $27.05 $24.90 1,200
2018-09-28 $27.18 $27.18 $27.18 $27.18 $25.02 153
2018-09-27 $27.03 $27.03 $27.03 $27.03 $24.88 0
2018-09-26 $27.03 $27.03 $27.03 $27.03 $24.88 150
2018-09-25 $27.50 $27.50 $27.50 $27.50 $25.20 0
2018-09-24 $27.50 $27.50 $27.50 $27.50 $25.20 150
2018-09-21 $27.69 $27.69 $27.69 $27.69 $25.38 0
2018-09-20 $27.69 $27.69 $27.69 $27.69 $25.38 167
2018-09-19 $27.72 $27.72 $27.72 $27.72 $25.40 200
2018-09-18 $27.83 $27.97 $27.83 $27.86 $25.53 897
2018-09-17 $27.84 $27.90 $27.82 $27.82 $25.50 1,720
2018-09-14 $27.81 $27.81 $27.81 $27.81 $25.49 598
2018-09-13 $27.67 $27.67 $27.67 $27.67 $25.36 0
2018-09-12 $27.67 $27.67 $27.67 $27.67 $25.36 800
2018-09-11 $27.71 $27.71 $27.64 $27.64 $25.33 497
2018-09-10 $27.67 $27.67 $27.67 $27.67 $25.36 600
2018-09-07 $27.53 $27.58 $27.50 $27.58 $25.28 5,480
2018-09-06 $27.78 $27.78 $27.78 $27.78 $25.46 4
2018-09-05 $27.71 $27.71 $27.71 $27.71 $25.40 0
2018-09-04 $27.71 $27.71 $27.71 $27.71 $25.40 310
2018-08-31 $27.71 $27.71 $27.71 $27.71 $25.40 0
2018-08-30 $27.71 $27.71 $27.71 $27.71 $25.40 3
2018-08-29 $27.71 $27.71 $27.71 $27.71 $25.40 4
2018-08-28 $27.84 $27.84 $27.71 $27.71 $25.40 216
2018-08-27 $27.73 $27.73 $27.73 $27.73 $25.41 306
2018-08-24 $27.72 $27.72 $27.72 $27.72 $25.40 6
2018-08-23 $27.72 $27.72 $27.72 $27.72 $25.40 380
2018-08-22 $27.73 $27.73 $27.73 $27.73 $25.41 0
2018-08-21 $27.73 $27.73 $27.73 $27.73 $25.41 5,000
2018-08-20 $27.73 $27.73 $27.73 $27.73 $25.41 0
2018-08-17 $27.73 $27.73 $27.73 $27.73 $25.41 832
2018-08-16 $27.51 $27.58 $27.51 $27.58 $25.28 902
2018-08-15 $27.63 $27.63 $27.63 $27.63 $25.32 0
2018-08-14 $27.63 $27.63 $27.63 $27.63 $25.32 0
2018-08-13 $27.63 $27.63 $27.63 $27.63 $25.32 0
2018-08-10 $27.66 $27.66 $27.62 $27.63 $25.32 722
2018-08-09 $27.80 $27.80 $27.80 $27.80 $25.48 50
2018-08-08 $27.80 $27.80 $27.80 $27.80 $25.48 0
2018-08-07 $27.92 $27.92 $27.77 $27.80 $25.48 3,341
2018-08-06 $27.49 $27.49 $27.49 $27.49 $25.20 75
2018-08-03 $27.49 $27.49 $27.49 $27.49 $25.20 13
2018-08-02 $27.50 $27.50 $27.49 $27.49 $25.20 2,500
2018-08-01 $27.37 $27.37 $27.37 $27.37 $25.08 130
2018-07-31 $27.40 $27.67 $27.40 $27.67 $25.36 1,472
2018-07-30 $27.37 $27.37 $27.37 $27.37 $25.08 721
2018-07-27 $27.31 $27.31 $27.31 $27.31 $25.03 7
2018-07-26 $27.31 $27.31 $27.31 $27.31 $25.03 26
2018-07-25 $27.31 $27.31 $27.31 $27.31 $25.03 485
2018-07-24 $27.46 $27.46 $27.46 $27.46 $25.17 0
2018-07-23 $27.46 $27.46 $27.46 $27.46 $25.17 0
2018-07-20 $27.76 $27.76 $27.45 $27.46 $25.17 1,023
2018-07-19 $27.33 $27.33 $27.33 $27.33 $25.05 0
2018-07-18 $27.33 $27.33 $27.33 $27.33 $25.05 7
2018-07-17 $27.32 $27.33 $27.32 $27.33 $25.05 25,383
2018-07-16 $27.82 $27.82 $27.19 $27.23 $24.96 24,296
2018-07-13 $27.35 $27.35 $27.35 $27.35 $25.07 0
2018-07-12 $27.35 $27.35 $27.35 $27.35 $25.07 100
2018-07-11 $27.41 $27.41 $27.41 $27.41 $25.12 150
2018-07-10 $27.45 $27.45 $27.45 $27.45 $25.16 112
2018-07-09 $27.25 $27.25 $27.25 $27.25 $24.97 5
2018-07-06 $27.25 $27.25 $27.25 $27.25 $24.97 100
2018-07-05 $27.25 $27.25 $27.25 $27.25 $24.97 487
2018-07-03 $27.31 $27.31 $27.31 $27.31 $25.03 265
2018-07-02 $27.04 $27.04 $27.04 $27.04 $24.78 0
2018-06-29 $27.15 $27.15 $27.01 $27.04 $24.78 9,180
2018-06-28 $26.85 $26.85 $26.85 $26.85 $24.61 2,035
2018-06-27 $27.12 $27.12 $26.95 $26.97 $24.72 1,139
2018-06-26 $27.13 $27.13 $27.13 $27.13 $24.86 157
2018-06-25 $26.98 $26.99 $26.98 $26.99 $24.64 1,761
2018-06-22 $27.25 $27.25 $27.25 $27.25 $24.88 1,574
2018-06-21 $27.12 $27.12 $27.11 $27.11 $24.75 1,194
2018-06-20 $27.25 $27.25 $27.25 $27.25 $24.88 338
2018-06-19 $27.01 $27.14 $27.01 $27.14 $24.78 4,864
2018-06-18 $27.00 $27.12 $27.00 $27.12 $24.76 756
2018-06-15 $26.95 $26.95 $26.95 $26.95 $24.61 75
2018-06-14 $26.95 $26.95 $26.95 $26.95 $24.61 350
2018-06-13 $26.86 $26.91 $26.86 $26.91 $24.57 1,270
2018-06-12 $27.07 $27.07 $27.07 $27.07 $24.72 250
2018-06-11 $26.95 $26.95 $26.95 $26.95 $24.61 175
2018-06-08 $27.03 $27.03 $27.03 $27.03 $24.68 17
2018-06-07 $26.95 $26.95 $26.95 $26.95 $24.61 0
2018-06-06 $26.95 $26.95 $26.95 $26.95 $24.61 35
2018-06-05 $26.95 $26.95 $26.95 $26.95 $24.61 75
2018-06-04 $27.13 $27.13 $26.95 $26.95 $24.61 577
2018-06-01 $27.03 $27.06 $27.00 $27.00 $24.65 2,400
2018-05-31 $27.27 $27.27 $27.27 $27.27 $24.90 100
2018-05-30 $27.27 $27.27 $27.27 $27.27 $24.90 520
2018-05-29 $26.77 $26.77 $26.77 $26.77 $24.44 0
2018-05-25 $26.77 $26.77 $26.77 $26.77 $24.44 206
2018-05-24 $26.75 $26.75 $26.75 $26.75 $24.42 99
2018-05-23 $26.70 $26.75 $26.70 $26.75 $24.42 700
2018-05-22 $26.91 $26.92 $26.91 $26.92 $24.58 237
2018-05-21 $26.76 $26.80 $26.74 $26.80 $24.47 1,174
2018-05-18 $26.65 $26.65 $26.63 $26.65 $24.33 352
2018-05-17 $26.62 $26.62 $26.58 $26.58 $24.27 376
2018-05-16 $26.52 $26.58 $26.47 $26.58 $24.27 400
2018-05-15 $26.50 $26.50 $26.50 $26.50 $24.20 214
2018-05-14 $26.50 $26.50 $26.50 $26.50 $24.20 289
2018-05-11 $26.64 $26.64 $26.60 $26.60 $24.29 348
2018-05-10 $26.30 $26.30 $26.30 $26.30 $24.01 33
2018-05-09 $26.33 $26.33 $26.30 $26.30 $24.01 2,604
2018-05-08 $26.34 $26.34 $26.26 $26.26 $23.98 369
2018-05-07 $26.34 $26.34 $26.34 $26.34 $24.05 0
2018-05-04 $26.34 $26.34 $26.34 $26.34 $24.05 220
2018-05-03 $26.05 $26.05 $26.05 $26.05 $23.78 100
2018-05-02 $25.99 $26.13 $25.99 $26.06 $23.79 321
2018-05-01 $25.81 $25.81 $25.70 $25.80 $23.56 1,271
2018-04-30 $26.20 $26.20 $26.20 $26.20 $23.92 47
2018-04-27 $26.09 $26.09 $26.09 $26.09 $23.82 100
2018-04-26 $26.00 $26.19 $25.99 $26.16 $23.88 11,258
2018-04-25 $25.98 $25.98 $25.97 $25.98 $23.72 600
2018-04-24 $25.83 $25.83 $25.83 $25.83 $23.58 285
2018-04-23 $25.96 $25.96 $25.96 $25.96 $23.70 50
2018-04-20 $25.95 $25.95 $25.95 $25.95 $23.69 2,000
2018-04-19 $26.40 $26.40 $26.40 $26.40 $24.10 0
2018-04-18 $26.38 $26.44 $26.38 $26.40 $24.10 880
2018-04-17 $25.57 $25.57 $25.57 $25.57 $23.35 0
2018-04-16 $25.57 $25.57 $25.57 $25.57 $23.35 38
2018-04-13 $25.61 $25.61 $25.57 $25.57 $23.35 553
2018-04-12 $25.53 $25.53 $25.53 $25.53 $23.31 50
2018-04-11 $25.53 $25.53 $25.53 $25.53 $23.31 800
2018-04-10 $25.42 $25.42 $25.42 $25.42 $23.21 40
2018-04-09 $25.61 $25.61 $25.35 $25.42 $23.21 5,312
2018-04-06 $25.70 $25.70 $25.70 $25.70 $23.46 0
2018-04-05 $25.53 $25.70 $25.53 $25.70 $23.46 251

iShares U.S. Infrastructure ETF (IFRA) News Headlines

Recent iShares U.S. Infrastructure ETF (IFRA) News
Similar Companies to iShares U.S. Infrastructure ETF (IFRA) 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.