iShares Cybersecurity and Tech ETF (IHAK) Exchange: NYSE ARCA

Data as of May 2, 2025

$45.92 ($-1.85) -3.87%

iShares Cybersecurity and Tech ETF - Daily Information
Click for more stock information on iShares Cybersecurity and Tech ETF.
Daily Information Data
Date May 2, 2025
Open $46.17
Previous Close $45.92
High $46.84
Low $45.69
Adjusted Open $46.17
Previous Adjusted Close $45.92
Adjusted High $46.84
Adjusted Low $45.69

About iShares Cybersecurity and Tech ETF (IHAK)

The Fund seeks to track the investment results of the NYSE® FactSet® Global Cyber Security IndexTM (the “Underlying Index”), which measures the performance of equity securities issued by companies involved in cyber security and technology, including cyber security hardware, software, products, and services (as determined by ICE Data Indices, LLC (the “Index Provider” or “IDI”)). The Underlying Index is composed of equity securities of companies primarily listed in one of 43 developed or emerging market countries that are the most involved in, or exposed to, (as determined by the Index Provider) a cyber hardware or cyber software and services FactSet® Revere Business Industry Classification systems (“RBICS”) sub-industry. As of July 31, 2019, there are 39 companies included in the Underlying Index. 9 of these companies are located in foreign countries, 7 of which are located in non-U.S. developed markets and 2 of which are located in emerging markets.The Index Provider first conducts fundamental research to establish a universe of RBICS sectors that participate in providing cyber hardware or cyber software and services, and that universe is further refined to include only the most relevant RBICS sub-sectors (as determined by the Index Provider) related to cyber hardware or cyber software activities (e.g., customer premises network security equipment producers, network security software providers, and aerospace and defense IT service providers). In constructing the Underlying Index, the Index Provider maps a universe of the most liquid and publicly-traded companies based on their primary lines of business. The Index Provider uses revenues as the key factor in determining a company’s primary line of business, by mapping a company to the sub-industry from which it derives 50% or more of its revenues. The companies within these sub-sectors are then ranked based on the data and information in their public filings and disclosures (e.g., regulatory filings, earning transcripts, etc.) to arrive at a group of the most relevant RBICS sub-industries (as determined by RBICS) related to cyber hardware or cyber software activities, and the Underlying Index includes the companies that derive 50% or more of their revenue from a RBICS sub-industry with exposure to the cyber hardware or cyber software and services theme, as determined by the Index Provider.The Index Provider’s methodology does not require that at least one company from each of the sub-industries be included in the Underlying Index. In addition, companies included in the Underlying Index may also operate business lines that generate revenue in other industries. To be included in the Underlying Index, companies must also have a float-adjusted market capitalization of $300 million or greater, but existing constituents could remain in the Underlying Index if the company's float-adjusted market capitalization is equal to or greater than $225 million. In addition, companies must have a three month average daily trading value (“ADTV”) of $2 million or greater, but existing constituents could remain in the Underlying Index if the company’s three-month ADTV is equal to or greater than $1.5 million.The Underlying Index is reconstituted annually, rebalanced semi-annually and weighted by float-adjusted market capitalization with individual constituents capped at 4% of the index. The Underlying Index may include large-, mid- or small-capitalization companies.As of July 31, 2019 a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by IDI or its affiliates which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Cybersecurity and Tech ETF (IHAK)

Date Open High Low Close Adj.Close Volume
2025-04-03 $46.17 $46.84 $45.69 $45.92 $45.92 156,928
2025-04-02 $46.61 $48.12 $46.61 $47.77 $47.77 98,646
2025-04-01 $46.96 $47.41 $46.60 $47.41 $47.41 83,352
2025-03-31 $46.89 $47.14 $46.19 $46.98 $46.98 98,202
2025-03-28 $48.24 $48.39 $47.41 $47.67 $47.67 68,480
2025-03-27 $48.89 $48.89 $48.18 $48.48 $48.48 59,058
2025-03-26 $49.63 $49.71 $48.83 $48.95 $48.95 64,748
2025-03-25 $49.29 $49.70 $49.29 $49.66 $49.66 52,910
2025-03-24 $49.02 $49.24 $48.85 $49.20 $49.20 57,287
2025-03-21 $48.08 $48.65 $47.82 $48.46 $48.46 63,643
2025-03-20 $48.89 $49.19 $48.39 $48.50 $48.50 62,904
2025-03-19 $49.19 $49.72 $49.02 $49.43 $49.43 80,266
2025-03-18 $48.96 $49.11 $48.57 $49.10 $49.10 78,335
2025-03-17 $48.22 $49.38 $48.22 $49.16 $49.16 55,616
2025-03-14 $47.22 $47.99 $47.15 $47.99 $47.99 60,027
2025-03-13 $47.43 $47.43 $46.63 $46.77 $46.77 148,908
2025-03-12 $48.19 $48.28 $47.42 $47.79 $47.79 107,560
2025-03-11 $47.31 $48.19 $47.20 $47.56 $47.56 170,775
2025-03-10 $48.29 $48.29 $46.97 $47.27 $47.27 78,571
2025-03-07 $48.49 $49.15 $47.85 $49.07 $49.07 99,351
2025-03-06 $49.18 $49.85 $48.60 $48.73 $48.73 81,048
2025-03-05 $48.68 $49.61 $48.42 $49.61 $49.61 118,451
2025-03-04 $47.76 $49.36 $47.74 $48.85 $48.85 169,444
2025-03-03 $49.03 $49.19 $47.66 $47.89 $47.89 114,982
2025-02-28 $48.13 $48.72 $47.89 $48.72 $48.72 155,706
2025-02-27 $49.38 $49.50 $48.32 $48.32 $48.32 100,838
2025-02-26 $49.41 $49.69 $49.07 $49.24 $49.24 136,609
2025-02-25 $49.59 $49.59 $48.65 $49.20 $49.20 85,623
2025-02-24 $50.16 $50.18 $49.08 $49.73 $49.73 106,990
2025-02-21 $51.56 $51.56 $49.96 $50.02 $50.02 83,571
2025-02-20 $52.44 $52.44 $51.01 $51.68 $51.68 70,017
2025-02-19 $52.80 $52.80 $52.31 $52.57 $52.57 54,740
2025-02-18 $52.85 $53.01 $52.60 $52.97 $52.97 68,770
2025-02-14 $52.81 $52.85 $52.39 $52.62 $52.62 47,938
2025-02-13 $52.45 $52.68 $51.99 $52.68 $52.68 149,496
2025-02-12 $51.19 $51.91 $51.15 $51.80 $51.80 77,962
2025-02-11 $51.88 $51.88 $51.45 $51.67 $51.67 52,014
2025-02-10 $51.64 $52.10 $51.64 $52.01 $52.01 46,259
2025-02-07 $51.57 $51.83 $51.16 $51.31 $51.31 102,503
2025-02-06 $51.78 $51.78 $51.02 $51.18 $51.18 85,007
2025-02-05 $51.16 $51.74 $50.88 $51.73 $51.73 57,914
2025-02-04 $50.51 $51.20 $50.50 $51.16 $51.16 62,818
2025-02-03 $49.72 $50.56 $49.63 $50.39 $50.39 106,804
2025-01-31 $51.01 $51.36 $50.53 $50.76 $50.76 87,551
2025-01-30 $50.77 $51.51 $50.77 $51.01 $51.01 83,176
2025-01-29 $51.10 $51.10 $50.41 $50.46 $50.46 71,661
2025-01-28 $50.30 $51.25 $50.06 $50.98 $50.98 72,299
2025-01-27 $49.83 $51.11 $49.70 $50.49 $50.49 74,321
2025-01-24 $50.71 $50.92 $50.44 $50.45 $50.45 56,137
2025-01-23 $50.70 $50.70 $50.04 $50.58 $50.58 52,366
2025-01-22 $50.81 $51.00 $50.57 $50.90 $50.90 70,069
2025-01-21 $50.09 $50.64 $49.95 $50.60 $50.60 89,060
2025-01-17 $50.25 $50.26 $49.60 $49.61 $49.61 68,695
2025-01-16 $49.49 $50.03 $49.36 $49.94 $49.94 117,782
2025-01-15 $49.67 $49.67 $49.10 $49.42 $49.42 81,758
2025-01-14 $48.95 $49.11 $48.59 $48.99 $48.99 74,990
2025-01-13 $48.33 $48.61 $48.07 $48.58 $48.58 91,481
2025-01-10 $48.92 $49.09 $48.52 $48.85 $48.85 154,098
2025-01-08 $48.86 $49.23 $48.42 $49.23 $49.23 47,836
2025-01-07 $49.62 $49.73 $48.80 $49.05 $49.05 49,534
2025-01-06 $49.49 $49.83 $49.29 $49.49 $49.49 51,170
2025-01-03 $48.96 $49.27 $48.85 $49.25 $49.25 40,190
2025-01-02 $49.18 $49.49 $48.50 $48.73 $48.73 88,973
2024-12-31 $49.03 $49.07 $48.61 $48.79 $48.79 57,109
2024-12-30 $48.78 $49.05 $48.41 $48.84 $48.84 52,901
2024-12-27 $49.53 $49.53 $48.84 $49.32 $49.32 59,724
2024-12-26 $49.43 $49.70 $49.27 $49.66 $49.66 41,012
2024-12-24 $49.27 $49.50 $49.13 $49.50 $49.50 27,290
2024-12-23 $49.11 $49.30 $48.83 $49.23 $49.23 74,858
2024-12-20 $48.31 $49.50 $48.14 $49.23 $49.23 77,474
2024-12-19 $49.07 $49.26 $48.36 $48.61 $48.61 78,780
2024-12-18 $50.57 $50.57 $48.25 $48.48 $48.48 114,824
2024-12-17 $50.50 $50.68 $50.27 $50.47 $50.47 103,866
2024-12-16 $50.21 $50.82 $50.09 $50.82 $50.72 34,918
2024-12-13 $50.93 $50.93 $49.97 $50.14 $50.04 48,125
2024-12-12 $50.69 $50.81 $50.51 $50.73 $50.63 39,089
2024-12-11 $51.06 $51.06 $50.69 $50.96 $50.86 35,794
2024-12-10 $51.00 $51.02 $50.44 $50.62 $50.52 43,020
2024-12-09 $51.94 $51.96 $51.08 $51.14 $51.04 88,647
2024-12-06 $51.65 $51.72 $51.40 $51.55 $51.45 33,891
2024-12-05 $51.78 $51.78 $51.26 $51.33 $51.23 127,763
2024-12-04 $51.50 $52.15 $51.43 $52.02 $51.92 83,918
2024-12-03 $50.55 $50.95 $50.48 $50.90 $50.80 35,625
2024-12-02 $50.49 $51.07 $50.45 $50.92 $50.82 43,903
2024-11-29 $50.49 $50.57 $50.42 $50.45 $50.35 35,106
2024-11-27 $51.00 $51.00 $50.16 $50.30 $50.20 40,894
2024-11-26 $50.74 $50.80 $50.44 $50.77 $50.67 84,863
2024-11-25 $50.67 $50.94 $50.45 $50.54 $50.44 53,092
2024-11-22 $50.10 $50.32 $49.98 $50.31 $50.31 48,215
2024-11-21 $49.20 $50.23 $49.20 $50.00 $50.00 82,572
2024-11-20 $48.81 $49.10 $48.30 $49.10 $49.10 67,646
2024-11-19 $48.04 $48.72 $47.86 $48.72 $48.72 49,538
2024-11-18 $48.81 $48.81 $48.22 $48.26 $48.26 38,690
2024-11-15 $49.51 $49.61 $48.63 $48.81 $48.81 91,457
2024-11-14 $50.90 $50.90 $49.76 $49.77 $49.77 57,075
2024-11-13 $51.51 $51.94 $50.95 $50.95 $50.95 63,004
2024-11-12 $51.18 $51.26 $50.82 $51.19 $51.19 219,679
2024-11-11 $51.03 $51.46 $51.03 $51.25 $51.25 41,859
2024-11-08 $50.68 $50.97 $50.57 $50.86 $50.86 51,148
2024-11-07 $50.68 $50.84 $50.56 $50.68 $50.68 51,341
2024-11-06 $50.87 $51.08 $50.53 $50.94 $50.94 49,800
2024-11-05 $48.78 $49.47 $48.78 $49.46 $49.46 38,033
2024-11-04 $48.84 $49.00 $48.52 $48.74 $48.74 43,711
2024-11-01 $48.96 $49.22 $48.80 $48.89 $48.89 43,946
2024-10-31 $49.41 $49.65 $48.72 $48.81 $48.81 43,982
2024-10-30 $49.93 $50.13 $49.31 $49.35 $49.35 31,624
2024-10-29 $49.88 $50.21 $49.59 $50.18 $50.18 34,447
2024-10-28 $50.25 $50.37 $50.09 $50.22 $50.22 40,027
2024-10-25 $50.22 $50.64 $49.99 $50.01 $50.01 44,271
2024-10-24 $49.74 $49.99 $49.61 $49.74 $49.74 48,795
2024-10-23 $49.97 $49.97 $49.13 $49.13 $49.13 92,837
2024-10-22 $50.26 $50.50 $50.22 $50.26 $50.26 505,684
2024-10-21 $50.49 $50.81 $50.19 $50.42 $50.42 91,597
2024-10-18 $50.56 $50.70 $50.49 $50.53 $50.53 25,793
2024-10-17 $50.50 $50.59 $50.17 $50.33 $50.33 48,824
2024-10-16 $50.47 $50.47 $50.21 $50.41 $50.41 137,849
2024-10-15 $50.45 $50.63 $50.26 $50.30 $50.30 67,738
2024-10-14 $50.59 $50.67 $50.23 $50.51 $50.51 30,811
2024-10-11 $49.99 $50.44 $49.93 $50.30 $50.30 30,971
2024-10-10 $49.12 $49.98 $49.12 $49.96 $49.96 54,995
2024-10-09 $48.43 $49.42 $48.43 $49.37 $49.37 42,515
2024-10-08 $47.97 $48.48 $47.92 $48.48 $48.48 32,082
2024-10-07 $48.17 $48.17 $47.63 $47.66 $47.66 30,900
2024-10-04 $48.16 $48.33 $47.84 $48.31 $48.31 28,279
2024-10-03 $47.65 $47.91 $47.59 $47.72 $47.72 21,953
2024-10-02 $47.77 $48.16 $47.66 $47.88 $47.88 34,004
2024-10-01 $48.74 $48.78 $47.67 $47.84 $47.84 57,052
2024-09-30 $48.34 $48.77 $48.34 $48.74 $48.74 27,205
2024-09-27 $48.63 $48.68 $48.33 $48.49 $48.49 46,176
2024-09-26 $48.79 $48.87 $48.19 $48.53 $48.53 61,497
2024-09-25 $48.67 $48.67 $48.13 $48.26 $48.26 33,232
2024-09-24 $48.92 $48.92 $48.52 $48.75 $48.75 33,890
2024-09-23 $48.61 $48.74 $48.50 $48.71 $48.71 37,447
2024-09-20 $48.12 $48.57 $48.02 $48.52 $48.52 33,293
2024-09-19 $48.40 $48.49 $48.04 $48.25 $48.25 40,794
2024-09-18 $47.86 $48.04 $47.33 $47.34 $47.34 94,143
2024-09-17 $48.22 $48.22 $47.76 $47.89 $47.89 60,022
2024-09-16 $47.42 $47.86 $47.42 $47.84 $47.84 65,672
2024-09-13 $47.01 $47.51 $46.98 $47.42 $47.42 38,587
2024-09-12 $46.58 $47.08 $46.57 $46.91 $46.91 35,668
2024-09-11 $46.15 $46.55 $45.52 $46.51 $46.51 44,969
2024-09-10 $46.33 $46.33 $45.75 $46.14 $46.14 78,966
2024-09-09 $46.48 $46.56 $46.15 $46.20 $46.20 51,865
2024-09-06 $47.10 $47.34 $45.98 $46.03 $46.03 132,563
2024-09-05 $47.10 $47.22 $46.75 $47.12 $47.12 44,963
2024-09-04 $47.13 $47.52 $46.94 $47.27 $47.27 48,183
2024-09-03 $48.49 $48.80 $47.68 $47.80 $47.80 92,448
2024-08-30 $48.87 $48.95 $48.33 $48.63 $48.63 87,728
2024-08-29 $48.37 $49.17 $48.37 $48.57 $48.57 40,632
2024-08-28 $48.83 $48.89 $48.17 $48.39 $48.39 54,718
2024-08-27 $48.62 $48.94 $48.57 $48.85 $48.85 38,446
2024-08-26 $48.87 $49.12 $48.62 $48.65 $48.65 77,899
2024-08-23 $48.70 $48.97 $48.46 $48.95 $48.95 79,874
2024-08-22 $48.99 $49.00 $48.31 $48.31 $48.31 52,336
2024-08-21 $48.58 $48.78 $48.43 $48.78 $48.78 48,168
2024-08-20 $48.38 $48.67 $48.37 $48.43 $48.43 68,564
2024-08-19 $47.86 $48.28 $47.85 $48.28 $48.28 51,878
2024-08-16 $47.52 $47.80 $47.45 $47.73 $47.73 92,969
2024-08-15 $47.51 $47.76 $47.49 $47.55 $47.55 218,425
2024-08-14 $46.95 $47.29 $46.83 $47.17 $47.17 59,799
2024-08-13 $46.40 $46.88 $46.30 $46.82 $46.82 66,168
2024-08-12 $46.44 $46.51 $45.98 $46.11 $46.11 119,437
2024-08-09 $45.89 $46.44 $45.89 $46.43 $46.43 73,583
2024-08-08 $45.03 $45.91 $44.88 $45.80 $45.80 196,114
2024-08-07 $45.11 $45.71 $44.52 $44.56 $44.56 97,008
2024-08-06 $43.69 $44.39 $43.59 $43.95 $43.95 64,462
2024-08-05 $42.81 $44.00 $42.45 $43.42 $43.42 194,750
2024-08-02 $44.81 $44.83 $44.09 $44.71 $44.71 107,290
2024-08-01 $46.44 $46.54 $45.23 $45.59 $45.59 46,558
2024-07-31 $47.13 $47.18 $46.62 $46.78 $46.78 45,080
2024-07-30 $46.47 $46.76 $45.85 $46.38 $46.38 90,409
2024-07-29 $46.21 $46.33 $45.89 $46.01 $46.01 52,373
2024-07-26 $45.99 $46.06 $45.54 $46.02 $46.02 74,326
2024-07-25 $45.54 $46.45 $45.40 $45.76 $45.76 614,685
2024-07-24 $46.24 $46.65 $45.45 $45.45 $45.45 70,221
2024-07-23 $46.11 $46.65 $46.11 $46.50 $46.50 53,687
2024-07-22 $46.15 $46.37 $45.87 $46.18 $46.18 66,317
2024-07-19 $46.15 $46.20 $45.74 $45.89 $45.89 43,165
2024-07-18 $46.84 $46.87 $45.74 $45.97 $45.97 52,269
2024-07-17 $46.95 $47.20 $46.59 $46.75 $46.75 75,250
2024-07-16 $47.18 $47.53 $47.05 $47.53 $47.53 72,733
2024-07-15 $46.62 $47.14 $46.53 $46.95 $46.95 61,289
2024-07-12 $46.32 $46.78 $46.26 $46.60 $46.60 63,526
2024-07-11 $46.12 $46.71 $46.08 $46.12 $46.12 86,853
2024-07-10 $45.81 $45.82 $45.30 $45.82 $45.82 63,901
2024-07-09 $46.20 $46.20 $45.49 $45.75 $45.75 135,322
2024-07-08 $46.40 $46.47 $46.02 $46.21 $46.21 53,624
2024-07-05 $46.11 $46.39 $46.10 $46.39 $46.39 184,251
2024-07-03 $46.10 $46.33 $46.09 $46.14 $46.14 57,299
2024-07-02 $45.80 $46.10 $45.72 $46.10 $46.10 178,926
2024-07-01 $46.08 $46.08 $45.58 $45.85 $45.85 92,259
2024-06-28 $45.77 $46.16 $45.77 $45.95 $45.95 78,781
2024-06-27 $44.50 $45.68 $44.50 $45.67 $45.67 199,557
2024-06-26 $44.24 $44.59 $44.12 $44.43 $44.43 54,481
2024-06-25 $44.48 $44.53 $44.25 $44.46 $44.46 41,364
2024-06-24 $44.38 $44.62 $44.36 $44.43 $44.43 97,547
2024-06-21 $43.99 $44.37 $43.84 $44.36 $44.36 63,544
2024-06-20 $44.03 $44.09 $43.83 $43.96 $43.96 129,936
2024-06-18 $44.41 $44.41 $44.15 $44.16 $44.16 45,910
2024-06-17 $44.21 $44.46 $43.90 $44.41 $44.41 64,429
2024-06-14 $44.41 $44.60 $44.14 $44.39 $44.39 48,554
2024-06-13 $45.15 $45.15 $44.34 $44.54 $44.54 45,613
2024-06-12 $45.30 $45.42 $45.03 $45.12 $45.12 45,301
2024-06-11 $44.47 $44.72 $44.34 $44.70 $44.70 302,233
2024-06-10 $44.00 $44.71 $44.00 $44.60 $44.60 45,053
2024-06-07 $43.91 $44.10 $43.79 $43.98 $43.98 47,645
2024-06-06 $44.01 $44.22 $43.96 $43.98 $43.98 52,837
2024-06-05 $43.75 $44.10 $43.38 $44.06 $44.06 97,059
2024-06-04 $43.43 $43.61 $43.16 $43.17 $43.17 107,384
2024-06-03 $44.15 $44.22 $43.34 $43.52 $43.52 88,921
2024-05-31 $43.81 $43.93 $43.31 $43.84 $43.84 80,493
2024-05-30 $44.74 $44.74 $43.62 $43.76 $43.76 52,778
2024-05-29 $44.57 $44.91 $44.57 $44.67 $44.67 34,773
2024-05-28 $45.53 $45.53 $44.87 $45.00 $45.00 134,527
2024-05-24 $45.43 $45.68 $45.35 $45.58 $45.58 167,130
2024-05-23 $45.88 $45.95 $45.11 $45.25 $45.25 41,976
2024-05-22 $45.62 $45.77 $45.39 $45.56 $45.56 44,892
2024-05-21 $45.65 $45.80 $45.51 $45.68 $45.68 52,703
2024-05-20 $45.72 $46.09 $45.66 $46.06 $46.06 42,551
2024-05-17 $45.81 $45.87 $45.61 $45.80 $45.80 75,953
2024-05-16 $45.84 $45.98 $45.61 $45.83 $45.83 48,805
2024-05-15 $45.53 $45.77 $45.32 $45.72 $45.72 58,423
2024-05-14 $44.98 $45.36 $44.89 $45.10 $45.10 70,944
2024-05-13 $44.90 $44.99 $44.76 $44.79 $44.79 37,189
2024-05-10 $44.99 $45.09 $44.67 $44.71 $44.71 62,185
2024-05-09 $44.85 $45.01 $44.82 $44.97 $44.97 58,841
2024-05-08 $45.18 $45.18 $44.70 $44.94 $44.94 51,199
2024-05-07 $45.60 $45.74 $45.38 $45.49 $45.49 78,122
2024-05-06 $44.96 $45.62 $44.96 $45.62 $45.62 64,297
2024-05-03 $45.15 $45.16 $44.53 $44.84 $44.84 69,509
2024-05-02 $44.74 $44.90 $44.21 $44.87 $44.87 61,884
2024-05-01 $44.14 $45.08 $44.14 $44.36 $44.36 72,846
2024-04-30 $44.70 $44.70 $44.21 $44.21 $44.21 40,473
2024-04-29 $44.91 $45.09 $44.71 $44.78 $44.78 29,471
2024-04-26 $44.61 $44.95 $44.56 $44.64 $44.64 71,542
2024-04-25 $43.94 $44.29 $43.69 $44.17 $44.17 58,675
2024-04-24 $44.65 $44.85 $44.31 $44.52 $44.52 101,806
2024-04-23 $43.73 $44.64 $43.73 $44.44 $44.44 145,058
2024-04-22 $43.59 $43.82 $43.14 $43.63 $43.63 47,977
2024-04-19 $43.45 $43.58 $43.01 $43.18 $43.18 61,257
2024-04-18 $43.55 $43.88 $43.25 $43.38 $43.38 46,878
2024-04-17 $43.91 $43.93 $43.38 $43.38 $43.38 56,161
2024-04-16 $43.71 $44.05 $43.54 $43.79 $43.79 110,817
2024-04-15 $45.33 $45.33 $43.81 $43.86 $43.86 179,894
2024-04-12 $45.64 $45.75 $45.02 $45.11 $45.11 57,413
2024-04-11 $46.10 $46.22 $45.66 $46.09 $46.09 41,854
2024-04-10 $45.63 $45.95 $45.59 $45.77 $45.77 79,256
2024-04-09 $46.43 $46.51 $46.11 $46.34 $46.34 62,054
2024-04-08 $46.15 $46.26 $45.93 $46.17 $46.17 58,167
2024-04-05 $45.79 $46.26 $45.69 $46.08 $46.08 42,941
2024-04-04 $46.65 $46.75 $45.65 $45.70 $45.70 77,121
2024-04-03 $46.03 $46.40 $45.93 $46.25 $46.25 68,510
2024-04-02 $46.14 $46.19 $45.94 $46.16 $46.16 241,686
2024-04-01 $46.96 $47.00 $46.39 $46.64 $46.64 155,270
2024-03-28 $46.70 $47.16 $46.70 $46.85 $46.85 59,913
2024-03-27 $46.90 $46.96 $46.33 $46.72 $46.72 74,673
2024-03-26 $46.88 $46.94 $46.57 $46.60 $46.60 226,941
2024-03-25 $46.66 $46.85 $46.63 $46.67 $46.67 169,638
2024-03-22 $47.21 $47.21 $46.72 $46.86 $46.86 122,250
2024-03-21 $47.36 $47.44 $46.99 $46.99 $46.99 121,784
2024-03-20 $46.67 $47.07 $46.52 $46.98 $46.98 105,468
2024-03-19 $46.46 $46.60 $46.06 $46.57 $46.57 60,613
2024-03-18 $46.76 $46.94 $46.47 $46.74 $46.74 90,285
2024-03-15 $47.10 $47.12 $46.67 $46.68 $46.68 66,970
2024-03-14 $48.00 $48.00 $47.04 $47.37 $47.37 93,236
2024-03-13 $48.17 $48.55 $47.98 $48.26 $48.26 72,067
2024-03-12 $48.25 $48.47 $47.89 $48.33 $48.33 107,535
2024-03-11 $47.89 $48.26 $47.71 $48.13 $48.13 88,202
2024-03-08 $48.41 $48.80 $47.92 $48.01 $48.01 103,015
2024-03-07 $48.32 $48.42 $47.82 $48.30 $48.30 104,418
2024-03-06 $48.70 $48.70 $47.74 $47.83 $47.83 149,816
2024-03-05 $48.07 $48.07 $47.00 $47.34 $47.34 100,243
2024-03-04 $48.61 $48.61 $48.25 $48.39 $48.39 102,299
2024-03-01 $48.67 $48.67 $48.20 $48.55 $48.55 111,152
2024-02-29 $48.54 $48.82 $48.15 $48.56 $48.56 104,778
2024-02-28 $47.48 $47.74 $47.42 $47.68 $47.68 68,235
2024-02-27 $47.79 $47.96 $47.51 $47.82 $47.82 95,568
2024-02-26 $47.06 $47.77 $46.88 $47.46 $47.46 138,844
2024-02-23 $46.69 $47.19 $46.61 $46.88 $46.88 121,508
2024-02-22 $46.38 $46.60 $46.14 $46.45 $46.45 133,565
2024-02-21 $45.40 $45.63 $44.90 $45.60 $45.60 199,931
2024-02-20 $48.18 $48.18 $47.42 $47.76 $47.76 108,104
2024-02-16 $48.80 $48.80 $48.08 $48.30 $48.30 115,696
2024-02-15 $49.19 $49.19 $48.59 $48.99 $48.99 113,168
2024-02-14 $48.57 $49.03 $48.50 $48.98 $48.98 97,777
2024-02-13 $48.15 $48.56 $47.54 $48.12 $48.12 106,291
2024-02-12 $49.44 $49.45 $49.00 $49.11 $49.11 85,395
2024-02-09 $48.95 $49.50 $48.74 $49.43 $49.43 235,146
2024-02-08 $47.88 $48.40 $47.46 $48.39 $48.39 97,166
2024-02-07 $47.93 $48.13 $47.59 $47.84 $47.84 207,170
2024-02-06 $46.76 $47.08 $46.52 $47.08 $47.08 81,778
2024-02-05 $46.87 $46.87 $45.97 $46.53 $46.53 106,895
2024-02-02 $46.86 $47.18 $46.66 $47.02 $47.02 93,291
2024-02-01 $46.58 $47.00 $46.36 $46.97 $46.97 89,507
2024-01-31 $46.96 $47.02 $46.21 $46.27 $46.27 86,528
2024-01-30 $47.36 $47.36 $46.85 $47.12 $47.12 91,836
2024-01-29 $47.04 $47.60 $46.94 $47.59 $47.59 100,438
2024-01-26 $46.72 $47.05 $46.67 $46.79 $46.79 76,465
2024-01-25 $47.08 $47.08 $46.27 $46.56 $46.56 82,038
2024-01-24 $47.20 $47.33 $46.60 $46.65 $46.65 103,164
2024-01-23 $47.09 $47.17 $46.66 $46.89 $46.89 129,592
2024-01-22 $46.79 $47.05 $46.68 $46.93 $46.93 71,405
2024-01-19 $46.01 $46.04 $45.53 $46.02 $46.02 123,976
2024-01-18 $45.73 $46.00 $45.41 $45.79 $45.79 103,162
2024-01-17 $45.47 $45.49 $44.89 $45.45 $45.45 117,504
2024-01-16 $45.99 $46.19 $45.72 $45.94 $45.94 179,335
2024-01-12 $46.09 $46.52 $46.05 $46.24 $46.24 111,404
2024-01-11 $45.70 $45.99 $45.35 $45.93 $45.93 140,226
2024-01-10 $45.22 $45.61 $45.04 $45.58 $45.58 146,040
2024-01-09 $44.24 $45.15 $44.24 $44.99 $44.99 112,496
2024-01-08 $43.45 $44.22 $43.45 $44.19 $44.19 93,187
2024-01-05 $43.31 $43.62 $43.17 $43.25 $43.25 68,667
2024-01-04 $43.51 $43.66 $43.36 $43.41 $43.41 88,301
2024-01-03 $43.82 $44.17 $43.55 $43.61 $43.61 93,165
2024-01-02 $44.92 $44.92 $44.08 $44.31 $44.31 66,130
2023-12-29 $45.52 $45.60 $45.08 $45.43 $45.43 109,465
2023-12-28 $45.59 $45.60 $45.40 $45.50 $45.50 92,118
2023-12-27 $45.70 $45.76 $45.50 $45.61 $45.61 64,132
2023-12-26 $45.55 $45.78 $45.43 $45.66 $45.66 58,865
2023-12-22 $45.16 $45.45 $45.16 $45.36 $45.36 74,709
2023-12-21 $45.07 $45.15 $44.74 $45.10 $45.10 68,994
2023-12-20 $45.22 $45.58 $44.71 $44.74 $44.74 85,795
2023-12-19 $45.32 $45.55 $45.28 $45.55 $45.50 62,993
2023-12-18 $45.00 $45.15 $44.86 $45.02 $45.02 71,484
2023-12-15 $44.82 $45.14 $44.55 $44.96 $44.96 77,966
2023-12-14 $45.01 $45.31 $44.37 $44.78 $44.78 71,297
2023-12-13 $44.26 $44.86 $43.92 $44.71 $44.71 61,091
2023-12-12 $43.59 $44.17 $43.44 $44.08 $44.08 126,858
2023-12-11 $43.31 $43.80 $43.31 $43.76 $43.76 57,657
2023-12-08 $42.74 $43.38 $42.74 $43.28 $43.28 59,179
2023-12-07 $43.00 $43.04 $42.50 $43.00 $43.00 45,815
2023-12-06 $43.33 $43.70 $42.94 $42.99 $42.99 60,344
2023-12-05 $42.77 $42.86 $42.56 $42.86 $42.86 58,074
2023-12-04 $42.46 $42.89 $42.25 $42.87 $42.87 65,912
2023-12-01 $41.76 $42.51 $41.59 $42.49 $42.49 62,276
2023-11-30 $41.89 $42.00 $41.38 $41.72 $41.72 40,978
2023-11-29 $41.35 $42.08 $41.35 $41.90 $41.90 122,036
2023-11-28 $40.75 $41.26 $40.75 $41.05 $41.05 78,489
2023-11-27 $40.84 $41.05 $40.74 $40.91 $40.91 54,139
2023-11-24 $40.67 $40.95 $40.66 $40.88 $40.88 13,853
2023-11-22 $40.98 $41.01 $40.74 $40.79 $40.79 39,370
2023-11-21 $40.20 $40.68 $40.20 $40.67 $40.67 39,053
2023-11-20 $39.96 $40.48 $39.96 $40.37 $40.37 43,962
2023-11-17 $39.67 $39.97 $39.64 $39.90 $39.90 21,465
2023-11-16 $39.43 $39.71 $39.28 $39.53 $39.53 42,251
2023-11-15 $40.19 $40.33 $39.79 $39.87 $39.87 54,216
2023-11-14 $39.68 $40.07 $39.52 $40.07 $40.07 57,680
2023-11-13 $38.70 $38.93 $38.55 $38.88 $38.88 52,044
2023-11-10 $38.31 $38.88 $38.24 $38.83 $38.83 33,032
2023-11-09 $38.39 $38.66 $38.13 $38.15 $38.15 153,772
2023-11-08 $38.35 $38.46 $38.09 $38.21 $38.21 44,677
2023-11-07 $37.96 $38.41 $37.73 $38.16 $38.16 44,140
2023-11-06 $38.10 $38.10 $37.45 $37.74 $37.74 43,499
2023-11-03 $37.02 $38.18 $37.02 $38.03 $38.03 54,114
2023-11-02 $37.35 $37.35 $37.05 $37.16 $37.16 50,724
2023-11-01 $36.99 $37.09 $36.57 $37.02 $37.02 158,696
2023-10-31 $36.55 $37.09 $36.42 $36.99 $36.99 40,819
2023-10-30 $36.59 $36.59 $36.13 $36.42 $36.42 55,878
2023-10-27 $36.78 $36.84 $36.27 $36.37 $36.37 49,439
2023-10-26 $36.67 $36.81 $36.30 $36.48 $36.48 53,330
2023-10-25 $37.39 $37.46 $36.55 $36.62 $36.62 44,663
2023-10-24 $37.56 $37.88 $37.35 $37.71 $37.71 56,683
2023-10-23 $37.24 $37.68 $37.02 $37.37 $37.37 40,008
2023-10-20 $38.46 $38.46 $37.61 $37.64 $37.64 55,878
2023-10-19 $39.18 $39.21 $38.43 $38.46 $38.46 100,508
2023-10-18 $39.25 $39.45 $38.95 $39.00 $39.00 73,411
2023-10-17 $39.04 $39.86 $39.04 $39.64 $39.64 100,539
2023-10-16 $39.11 $39.75 $39.11 $39.64 $39.64 44,932
2023-10-13 $39.32 $39.32 $38.74 $38.96 $38.96 29,279
2023-10-12 $39.59 $39.59 $38.84 $39.20 $39.20 50,558
2023-10-11 $39.55 $39.76 $39.37 $39.63 $39.63 71,556
2023-10-10 $39.21 $39.62 $39.13 $39.49 $39.49 166,325
2023-10-09 $38.46 $39.29 $38.39 $39.17 $39.17 39,830
2023-10-06 $37.53 $38.92 $37.53 $38.81 $38.81 53,867
2023-10-05 $38.04 $38.04 $37.52 $37.83 $37.83 54,100
2023-10-04 $37.73 $38.01 $37.66 $37.86 $37.86 42,504
2023-10-03 $38.20 $38.37 $37.57 $37.71 $37.71 51,882
2023-10-02 $38.44 $38.70 $38.36 $38.54 $38.54 228,428
2023-09-29 $38.78 $38.86 $38.43 $38.51 $38.51 18,658
2023-09-28 $38.01 $38.51 $37.94 $38.35 $38.35 22,047
2023-09-27 $38.04 $38.27 $37.87 $38.11 $38.11 37,581
2023-09-26 $38.06 $38.29 $37.75 $37.90 $37.90 69,451
2023-09-25 $38.27 $38.43 $38.20 $38.29 $38.29 84,242
2023-09-22 $38.35 $38.65 $38.35 $38.43 $38.43 101,653
2023-09-21 $38.68 $38.82 $38.17 $38.17 $38.17 98,332
2023-09-20 $39.22 $39.57 $39.10 $39.14 $39.14 32,741
2023-09-19 $39.20 $39.20 $38.85 $39.15 $39.15 34,187
2023-09-18 $39.14 $39.43 $39.09 $39.22 $39.22 33,372
2023-09-15 $39.59 $39.63 $39.07 $39.20 $39.20 25,165
2023-09-14 $39.68 $39.82 $39.56 $39.75 $39.75 47,338
2023-09-13 $39.45 $39.53 $39.30 $39.44 $39.44 41,541
2023-09-12 $39.55 $39.82 $39.46 $39.47 $39.47 20,142
2023-09-11 $39.51 $39.91 $39.51 $39.84 $39.84 25,240
2023-09-08 $39.20 $39.40 $39.16 $39.24 $39.24 26,444
2023-09-07 $39.44 $39.47 $39.23 $39.24 $39.24 18,353
2023-09-06 $39.78 $40.01 $39.67 $39.80 $39.80 37,049
2023-09-05 $39.63 $39.89 $39.55 $39.81 $39.81 35,522
2023-09-01 $39.83 $40.10 $39.78 $39.83 $39.83 43,544
2023-08-31 $39.21 $39.88 $39.21 $39.70 $39.70 83,385
2023-08-30 $38.71 $39.01 $38.65 $38.97 $38.97 64,711
2023-08-29 $38.30 $38.77 $38.22 $38.72 $38.72 38,036
2023-08-28 $38.37 $38.50 $38.24 $38.39 $38.39 33,694
2023-08-25 $37.73 $38.39 $37.58 $38.28 $38.28 31,791
2023-08-24 $38.64 $38.69 $37.76 $37.77 $37.77 138,137
2023-08-23 $37.91 $38.39 $37.75 $38.33 $38.33 20,954
2023-08-22 $37.95 $37.97 $37.69 $37.82 $37.82 31,052
2023-08-21 $37.47 $37.90 $37.47 $37.83 $37.83 67,672
2023-08-18 $36.41 $36.94 $36.31 $36.86 $36.86 39,238
2023-08-17 $37.45 $37.45 $36.69 $36.74 $36.74 45,624
2023-08-16 $37.59 $37.77 $37.38 $37.39 $37.39 36,527
2023-08-15 $37.91 $38.03 $37.73 $37.75 $37.75 24,616
2023-08-14 $37.94 $38.29 $37.92 $38.16 $38.16 31,241
2023-08-11 $37.74 $38.09 $37.74 $37.98 $37.98 45,550
2023-08-10 $37.75 $38.22 $37.68 $37.91 $37.91 226,276
2023-08-09 $37.44 $37.62 $37.25 $37.41 $37.41 112,905
2023-08-08 $37.59 $37.59 $37.00 $37.36 $37.36 49,838
2023-08-07 $37.99 $38.02 $37.53 $37.97 $37.97 108,343
2023-08-04 $38.31 $38.36 $37.71 $37.84 $37.84 75,859
2023-08-03 $38.28 $38.74 $38.26 $38.61 $38.61 39,933
2023-08-02 $39.44 $39.44 $38.39 $38.45 $38.45 52,595
2023-08-01 $39.49 $39.88 $39.37 $39.81 $39.81 76,736
2023-07-31 $39.02 $39.49 $39.02 $39.49 $39.49 47,909
2023-07-28 $38.88 $39.12 $38.78 $38.96 $38.96 39,963
2023-07-27 $39.23 $39.29 $38.53 $38.56 $38.56 30,809
2023-07-26 $38.55 $39.00 $38.54 $38.92 $38.92 31,575
2023-07-25 $38.30 $38.69 $38.30 $38.56 $38.56 18,208
2023-07-24 $38.27 $38.34 $38.09 $38.30 $38.30 28,989
2023-07-21 $38.26 $38.55 $38.10 $38.13 $38.13 29,038
2023-07-20 $38.56 $38.67 $37.94 $38.01 $38.01 28,207
2023-07-19 $38.89 $39.16 $38.68 $38.83 $38.83 91,508
2023-07-18 $38.43 $38.78 $38.39 $38.72 $38.72 115,825
2023-07-17 $38.00 $38.60 $38.00 $38.49 $38.49 59,779
2023-07-14 $38.58 $38.58 $38.04 $38.07 $38.07 259,831
2023-07-13 $38.15 $38.70 $38.15 $38.63 $38.63 36,359
2023-07-12 $38.44 $38.44 $37.61 $37.80 $37.80 155,460
2023-07-11 $37.72 $38.03 $37.57 $37.96 $37.96 39,361
2023-07-10 $37.00 $37.68 $37.00 $37.67 $37.67 40,818
2023-07-07 $36.97 $37.37 $36.95 $36.99 $36.99 168,222
2023-07-06 $37.25 $37.25 $36.73 $36.97 $36.97 37,453
2023-07-05 $37.56 $37.76 $37.48 $37.64 $37.64 755,435
2023-07-03 $37.89 $37.89 $37.64 $37.81 $37.81 54,126
2023-06-30 $37.79 $38.06 $37.79 $37.82 $37.82 122,331
2023-06-29 $37.12 $37.53 $37.12 $37.50 $37.50 68,099
2023-06-28 $37.06 $37.33 $36.93 $37.09 $37.09 41,501
2023-06-27 $36.48 $37.20 $36.48 $37.06 $37.06 34,974
2023-06-26 $36.52 $36.85 $36.39 $36.44 $36.44 44,352
2023-06-23 $36.75 $36.77 $36.58 $36.60 $36.60 42,702
2023-06-22 $36.87 $37.25 $36.75 $37.25 $37.25 33,911
2023-06-21 $37.44 $37.44 $36.80 $37.03 $37.03 46,580
2023-06-20 $37.91 $37.96 $37.47 $37.62 $37.62 35,893
2023-06-16 $38.78 $38.79 $38.04 $38.18 $38.18 54,867
2023-06-15 $37.73 $38.58 $37.70 $38.50 $38.50 57,544
2023-06-14 $37.91 $38.00 $37.48 $37.95 $37.95 47,133
2023-06-13 $37.59 $37.83 $37.50 $37.78 $37.78 139,951
2023-06-12 $36.79 $37.31 $36.75 $37.31 $37.31 32,482
2023-06-09 $36.72 $36.87 $36.38 $36.54 $36.54 45,755
2023-06-08 $36.33 $36.72 $36.33 $36.64 $36.64 26,292
2023-06-07 $36.97 $37.08 $36.36 $36.41 $36.41 49,683
2023-06-06 $36.56 $36.99 $36.46 $36.93 $36.92 48,933
2023-06-05 $36.78 $36.79 $36.31 $36.63 $36.62 45,885
2023-06-02 $36.59 $36.85 $36.43 $36.66 $36.66 53,884
2023-06-01 $36.40 $36.93 $36.00 $36.74 $36.74 41,913
2023-05-31 $36.70 $37.26 $36.70 $37.19 $37.19 41,391
2023-05-30 $37.07 $37.30 $36.75 $36.82 $36.82 52,993
2023-05-26 $35.87 $36.84 $35.87 $36.60 $36.60 124,431
2023-05-25 $35.83 $35.83 $35.45 $35.62 $35.62 44,014
2023-05-24 $35.02 $35.54 $35.02 $35.45 $35.45 31,777
2023-05-23 $35.51 $35.72 $35.16 $35.16 $35.16 27,943
2023-05-22 $35.33 $35.85 $35.33 $35.66 $35.66 32,451
2023-05-19 $35.28 $35.55 $35.28 $35.40 $35.40 22,989
2023-05-18 $34.98 $35.35 $34.98 $35.35 $35.35 29,187
2023-05-17 $34.74 $35.01 $34.63 $34.96 $34.96 22,726
2023-05-16 $34.74 $34.77 $34.62 $34.62 $34.62 50,958
2023-05-15 $34.48 $34.96 $34.48 $34.91 $34.91 126,890
2023-05-12 $34.74 $34.74 $34.21 $34.50 $34.50 141,349
2023-05-11 $34.68 $34.77 $34.55 $34.67 $34.67 41,455
2023-05-10 $34.42 $34.82 $34.42 $34.72 $34.72 97,639
2023-05-09 $34.06 $34.37 $33.99 $34.06 $34.06 44,387
2023-05-08 $33.93 $34.27 $33.92 $34.27 $34.27 39,163
2023-05-05 $32.85 $33.59 $32.85 $33.49 $33.49 66,685
2023-05-04 $32.75 $32.90 $32.67 $32.67 $32.67 44,161
2023-05-03 $32.80 $33.10 $32.65 $32.65 $32.65 265,677
2023-05-02 $33.37 $33.37 $32.71 $32.80 $32.80 131,875
2023-05-01 $33.35 $33.60 $33.21 $33.45 $33.45 71,772
2023-04-28 $33.65 $33.70 $33.28 $33.61 $33.61 91,524
2023-04-27 $33.59 $33.83 $33.40 $33.75 $33.75 51,803
2023-04-26 $33.54 $33.70 $33.31 $33.42 $33.42 37,894
2023-04-25 $34.21 $34.21 $33.44 $33.46 $33.46 88,790
2023-04-24 $35.46 $35.46 $34.80 $35.00 $35.00 51,738
2023-04-21 $35.21 $35.48 $35.05 $35.41 $35.41 26,647
2023-04-20 $35.30 $35.40 $35.11 $35.23 $35.23 32,776
2023-04-19 $35.77 $35.77 $35.51 $35.58 $35.58 70,560
2023-04-18 $36.24 $36.41 $35.88 $35.95 $35.95 28,548
2023-04-17 $35.93 $36.08 $35.81 $36.06 $36.06 49,192
2023-04-14 $35.82 $36.06 $35.55 $35.91 $35.91 51,853
2023-04-13 $35.65 $36.14 $35.65 $36.08 $36.08 47,118
2023-04-12 $35.85 $36.00 $35.50 $35.51 $35.51 39,637
2023-04-11 $35.42 $35.70 $35.23 $35.49 $35.49 1,858,802
2023-04-10 $35.23 $35.60 $35.09 $35.57 $35.57 47,447
2023-04-06 $35.23 $35.64 $35.10 $35.64 $35.64 39,435
2023-04-05 $36.02 $36.02 $35.19 $35.48 $35.48 34,955
2023-04-04 $36.15 $36.26 $35.99 $36.13 $36.13 45,667
2023-04-03 $36.16 $36.29 $35.93 $36.10 $36.10 43,574
2023-03-31 $35.49 $36.40 $35.48 $36.35 $36.35 48,026
2023-03-30 $35.47 $35.55 $35.21 $35.41 $35.41 33,982
2023-03-29 $35.14 $35.22 $34.97 $35.16 $35.16 60,549
2023-03-28 $35.02 $35.08 $34.76 $34.84 $34.84 41,930
2023-03-27 $34.99 $35.23 $34.84 $35.11 $35.11 39,801
2023-03-24 $34.79 $34.93 $34.57 $34.86 $34.86 21,601
2023-03-23 $34.64 $35.28 $34.64 $34.91 $34.91 31,125
2023-03-22 $35.07 $35.25 $34.34 $34.34 $34.34 53,062
2023-03-21 $34.74 $35.19 $34.68 $35.11 $35.11 45,448
2023-03-20 $34.32 $34.56 $34.15 $34.53 $34.53 30,647
2023-03-17 $34.57 $34.75 $34.22 $34.32 $34.32 27,882
2023-03-16 $34.06 $34.69 $33.93 $34.66 $34.66 53,899
2023-03-15 $33.91 $34.21 $33.80 $34.17 $34.17 47,258
2023-03-14 $33.94 $34.32 $33.91 $34.32 $34.32 54,851
2023-03-13 $33.36 $33.97 $33.14 $33.56 $33.56 59,127
2023-03-10 $34.25 $34.32 $33.47 $33.63 $33.63 116,258
2023-03-09 $35.12 $35.34 $34.31 $34.31 $34.31 70,032
2023-03-08 $35.30 $35.39 $34.95 $35.13 $35.13 70,610
2023-03-07 $35.46 $35.58 $35.11 $35.15 $35.15 34,832
2023-03-06 $35.77 $35.88 $35.41 $35.49 $35.49 76,330
2023-03-03 $35.04 $35.58 $35.04 $35.58 $35.58 47,323
2023-03-02 $34.42 $35.10 $34.40 $35.04 $35.04 33,655
2023-03-01 $34.59 $34.74 $34.35 $34.42 $34.42 57,137
2023-02-28 $34.48 $34.72 $34.48 $34.54 $34.54 40,608
2023-02-27 $34.69 $34.96 $34.48 $34.48 $34.48 28,795
2023-02-24 $34.44 $34.64 $34.31 $34.47 $34.47 131,551
2023-02-23 $35.09 $35.18 $34.55 $34.99 $34.99 221,014
2023-02-22 $34.69 $34.99 $34.65 $34.83 $34.83 172,952
2023-02-21 $34.54 $34.72 $34.30 $34.43 $34.43 36,598
2023-02-17 $34.93 $35.00 $34.55 $35.00 $35.00 35,294
2023-02-16 $35.25 $35.50 $35.13 $35.13 $35.13 73,174
2023-02-15 $35.11 $35.72 $35.04 $35.70 $35.70 52,729
2023-02-14 $35.04 $35.69 $34.86 $35.38 $35.38 36,305
2023-02-13 $34.91 $35.29 $34.77 $35.16 $35.16 51,855
2023-02-10 $35.05 $35.08 $34.54 $34.92 $34.92 40,116
2023-02-09 $35.85 $36.09 $35.17 $35.22 $35.22 56,789
2023-02-08 $35.69 $35.97 $35.34 $35.38 $35.38 50,113
2023-02-07 $34.63 $35.39 $34.41 $35.33 $35.33 48,075
2023-02-06 $34.88 $35.18 $34.53 $34.60 $34.60 49,878
2023-02-03 $35.30 $35.66 $34.99 $35.15 $35.15 69,480
2023-02-02 $35.65 $35.99 $35.57 $35.91 $35.91 123,326
2023-02-01 $34.04 $35.22 $33.98 $35.09 $35.09 63,615
2023-01-31 $33.63 $34.17 $33.59 $34.15 $34.15 140,829
2023-01-30 $33.92 $34.04 $33.55 $33.64 $33.64 44,171
2023-01-27 $34.04 $34.33 $34.00 $34.14 $34.14 44,385
2023-01-26 $33.96 $34.31 $33.68 $34.22 $34.22 100,050
2023-01-25 $33.19 $33.66 $32.86 $33.62 $33.62 66,240
2023-01-24 $33.73 $34.08 $33.65 $33.71 $33.71 73,975
2023-01-23 $33.42 $33.92 $33.32 $33.89 $33.89 82,908
2023-01-20 $32.83 $33.39 $32.77 $33.35 $33.35 60,123
2023-01-19 $32.78 $32.99 $32.58 $32.71 $32.71 47,310
2023-01-18 $33.69 $34.00 $32.99 $32.99 $32.99 79,239
2023-01-17 $33.00 $33.54 $32.81 $33.49 $33.49 74,454
2023-01-13 $32.47 $33.01 $32.44 $33.01 $33.01 208,393
2023-01-12 $32.66 $32.85 $32.15 $32.82 $32.82 65,736
2023-01-11 $32.76 $32.89 $32.58 $32.75 $32.75 61,563
2023-01-10 $32.50 $32.88 $32.34 $32.71 $32.71 287,023
2023-01-09 $32.84 $33.27 $32.58 $32.64 $32.64 135,524
2023-01-06 $32.31 $32.66 $31.87 $32.61 $32.61 200,798
2023-01-05 $32.87 $32.87 $32.08 $32.08 $32.08 48,814
2023-01-04 $33.32 $33.54 $33.03 $33.19 $33.19 79,136
2023-01-03 $33.37 $33.71 $32.80 $33.06 $33.06 128,709
2022-12-30 $32.67 $33.06 $32.55 $33.02 $33.02 196,723
2022-12-29 $32.45 $33.10 $32.36 $33.07 $33.07 116,453
2022-12-28 $32.35 $32.55 $32.03 $32.08 $32.08 138,992
2022-12-27 $32.56 $32.68 $32.31 $32.41 $32.41 101,820
2022-12-23 $32.71 $32.73 $32.40 $32.66 $32.66 56,052
2022-12-22 $33.05 $33.05 $32.47 $32.91 $32.91 480,472
2022-12-21 $33.46 $33.52 $32.85 $33.38 $33.38 76,329
2022-12-20 $32.92 $33.41 $32.84 $33.32 $33.32 52,810
2022-12-19 $33.69 $33.69 $33.06 $33.16 $33.16 69,626
2022-12-16 $33.80 $34.04 $33.51 $33.75 $33.75 106,441
2022-12-15 $34.76 $34.83 $34.00 $34.08 $34.08 100,195
2022-12-14 $35.16 $35.52 $34.80 $35.17 $35.17 85,984
2022-12-13 $35.99 $36.00 $34.87 $35.13 $35.13 83,410
2022-12-12 $34.11 $34.77 $34.11 $34.76 $34.74 109,056
2022-12-09 $34.20 $34.40 $33.98 $34.13 $34.11 58,933
2022-12-08 $33.83 $34.35 $33.59 $34.19 $34.17 71,323
2022-12-07 $33.84 $34.09 $33.65 $33.70 $33.68 67,425
2022-12-06 $34.36 $34.36 $33.65 $33.90 $33.88 84,851
2022-12-05 $35.12 $35.19 $34.20 $34.42 $34.40 59,916
2022-12-02 $35.09 $35.37 $35.01 $35.29 $35.26 82,420
2022-12-01 $35.18 $35.95 $35.18 $35.88 $35.85 83,147
2022-11-30 $33.95 $34.84 $33.60 $34.83 $34.81 133,033
2022-11-29 $34.59 $34.72 $34.36 $34.45 $34.43 80,392
2022-11-28 $34.84 $35.07 $34.52 $34.62 $34.60 41,805
2022-11-25 $34.89 $35.17 $34.82 $35.07 $35.05 17,123
2022-11-23 $34.46 $35.12 $34.44 $34.94 $34.92 58,158
2022-11-22 $34.34 $34.52 $34.01 $34.49 $34.47 48,929
2022-11-21 $34.36 $34.44 $34.20 $34.29 $34.27 63,887
2022-11-18 $35.05 $35.05 $34.42 $34.48 $34.48 156,257
2022-11-17 $34.15 $34.51 $33.97 $34.27 $34.27 66,301
2022-11-16 $35.15 $35.15 $34.53 $34.70 $34.70 39,732
2022-11-15 $35.49 $35.73 $35.17 $35.36 $35.36 85,582
2022-11-14 $35.03 $35.13 $34.67 $34.79 $34.79 63,224
2022-11-11 $34.63 $35.44 $34.59 $35.30 $35.30 55,685
2022-11-10 $33.94 $34.55 $33.89 $34.52 $34.52 73,648
2022-11-09 $33.12 $33.12 $32.42 $32.51 $32.51 433,879
2022-11-08 $33.00 $33.85 $32.78 $33.36 $33.36 68,946
2022-11-07 $32.81 $32.88 $32.38 $32.71 $32.71 128,877
2022-11-04 $33.60 $33.60 $32.16 $32.64 $32.64 659,874
2022-11-03 $33.52 $33.52 $32.92 $33.25 $33.25 89,726
2022-11-02 $35.44 $35.44 $34.12 $34.15 $34.15 65,112
2022-11-01 $36.25 $36.25 $35.31 $35.38 $35.38 53,794
2022-10-31 $35.82 $36.22 $35.79 $35.98 $35.98 49,419
2022-10-28 $35.77 $36.12 $35.44 $36.11 $36.11 107,142
2022-10-27 $35.44 $36.16 $35.44 $35.72 $35.72 164,680
2022-10-26 $34.79 $35.90 $34.79 $35.23 $35.23 82,913
2022-10-25 $34.16 $35.16 $34.16 $35.15 $35.15 212,484
2022-10-24 $34.19 $34.19 $33.54 $34.01 $34.01 55,945
2022-10-21 $33.46 $34.15 $33.10 $34.09 $34.09 64,288
2022-10-20 $33.36 $34.13 $33.36 $33.54 $33.54 44,547
2022-10-19 $33.72 $33.78 $33.20 $33.37 $33.37 107,400
2022-10-18 $33.89 $34.20 $33.49 $33.95 $33.95 67,896
2022-10-17 $32.53 $33.25 $32.53 $33.10 $33.10 87,472
2022-10-14 $32.96 $33.15 $31.85 $31.88 $31.88 82,103
2022-10-13 $31.58 $32.97 $31.29 $32.83 $32.83 230,012
2022-10-12 $32.70 $32.72 $32.14 $32.48 $32.48 100,645
2022-10-11 $33.01 $33.23 $32.37 $32.58 $32.58 124,555
2022-10-10 $34.33 $34.33 $32.95 $33.18 $33.18 167,975
2022-10-07 $35.02 $35.04 $34.11 $34.23 $34.23 107,419
2022-10-06 $35.62 $36.06 $35.50 $35.54 $35.54 159,984
2022-10-05 $35.28 $35.90 $34.93 $35.73 $35.73 94,928
2022-10-04 $35.37 $35.91 $35.31 $35.79 $35.79 76,812
2022-10-03 $34.18 $34.85 $34.04 $34.69 $34.69 86,342
2022-09-30 $34.07 $34.86 $33.93 $33.96 $33.96 88,822
2022-09-29 $34.18 $34.22 $33.69 $34.13 $34.13 101,107
2022-09-28 $33.93 $34.66 $33.91 $34.57 $34.57 63,012
2022-09-27 $34.12 $34.49 $33.66 $33.91 $33.91 86,209
2022-09-26 $33.77 $34.41 $33.64 $33.69 $33.69 50,756
2022-09-23 $34.08 $34.24 $33.55 $33.83 $33.83 88,842
2022-09-22 $35.13 $35.18 $34.39 $34.44 $34.44 77,929
2022-09-21 $35.74 $36.11 $35.27 $35.27 $35.27 42,265
2022-09-20 $35.77 $36.00 $35.60 $35.70 $35.70 50,743
2022-09-19 $35.23 $36.05 $35.23 $36.00 $36.00 46,106
2022-09-16 $35.83 $35.83 $35.26 $35.54 $35.54 75,415
2022-09-15 $36.68 $36.96 $36.20 $36.38 $36.38 60,406
2022-09-14 $36.85 $37.02 $36.53 $36.86 $36.86 177,132
2022-09-13 $37.08 $37.19 $36.65 $36.74 $36.74 59,057
2022-09-12 $37.84 $38.17 $37.84 $38.16 $38.16 44,723
2022-09-09 $36.91 $37.64 $36.91 $37.61 $37.61 75,779
2022-09-08 $35.51 $36.30 $35.47 $36.27 $36.27 28,999
2022-09-07 $35.33 $35.93 $35.19 $35.91 $35.91 53,683
2022-09-06 $35.52 $35.57 $35.14 $35.30 $35.30 49,275
2022-09-02 $36.00 $36.23 $35.33 $35.47 $35.47 26,362
2022-09-01 $36.35 $36.35 $35.22 $35.69 $35.69 51,082
2022-08-31 $37.65 $37.85 $36.99 $37.08 $37.08 53,195
2022-08-30 $37.64 $37.83 $37.04 $37.34 $37.34 74,450
2022-08-29 $37.32 $37.60 $37.18 $37.34 $37.34 91,494
2022-08-26 $38.70 $38.70 $37.66 $37.68 $37.68 112,319
2022-08-25 $38.23 $38.52 $38.16 $38.51 $38.51 39,911
2022-08-24 $37.73 $38.16 $37.71 $37.95 $37.95 33,093
2022-08-23 $37.70 $38.23 $37.67 $37.76 $37.76 127,098
2022-08-22 $37.61 $37.65 $37.27 $37.36 $37.36 40,123
2022-08-19 $38.50 $38.55 $37.89 $38.09 $38.09 63,647
2022-08-18 $38.82 $39.03 $38.63 $38.99 $38.99 35,281
2022-08-17 $38.94 $38.97 $38.50 $38.66 $38.66 42,854
2022-08-16 $39.32 $39.43 $38.82 $39.36 $39.36 38,692
2022-08-15 $38.83 $39.44 $38.75 $39.42 $39.42 72,137
2022-08-12 $38.62 $38.99 $38.46 $38.96 $38.96 189,933
2022-08-11 $39.21 $39.29 $38.34 $38.37 $38.37 65,422
2022-08-10 $38.43 $39.03 $38.43 $38.98 $38.98 61,327
2022-08-09 $37.87 $37.95 $37.41 $37.59 $37.59 121,542
2022-08-08 $37.88 $38.45 $37.80 $37.86 $37.86 51,287
2022-08-05 $37.16 $37.73 $37.12 $37.68 $37.68 53,950
2022-08-04 $37.95 $37.95 $37.20 $37.59 $37.59 69,020
2022-08-03 $37.27 $38.19 $37.27 $38.12 $38.12 60,291
2022-08-02 $36.52 $37.24 $36.52 $36.94 $36.94 51,466
2022-08-01 $36.56 $37.09 $36.23 $36.75 $36.75 73,693
2022-07-29 $36.61 $36.74 $36.29 $36.68 $36.68 41,786
2022-07-28 $36.10 $36.62 $35.77 $36.54 $36.54 69,091
2022-07-27 $35.77 $36.20 $35.56 $36.06 $36.06 48,890
2022-07-26 $36.56 $36.56 $35.47 $35.53 $35.53 32,252
2022-07-25 $37.07 $37.07 $36.53 $36.76 $36.76 30,886
2022-07-22 $37.65 $37.86 $36.94 $37.11 $37.11 33,589
2022-07-21 $36.94 $37.61 $36.75 $37.61 $37.61 88,637
2022-07-20 $36.47 $37.22 $36.47 $37.01 $37.01 26,989
2022-07-19 $35.92 $36.39 $35.69 $36.35 $36.35 39,900
2022-07-18 $35.96 $36.30 $35.51 $35.55 $35.55 47,098
2022-07-15 $35.35 $35.64 $35.06 $35.64 $35.64 52,098
2022-07-14 $35.06 $35.15 $34.50 $34.96 $34.96 51,774
2022-07-13 $34.88 $35.63 $34.72 $35.34 $35.34 54,614
2022-07-12 $36.65 $36.96 $35.25 $35.45 $35.45 106,505
2022-07-11 $36.97 $37.00 $36.29 $36.56 $36.56 91,959
2022-07-08 $36.90 $37.50 $36.77 $37.22 $37.22 33,948
2022-07-07 $36.51 $37.23 $36.51 $37.16 $37.16 74,791
2022-07-06 $36.32 $36.56 $36.12 $36.37 $36.37 103,136
2022-07-05 $35.20 $36.27 $35.09 $36.25 $36.25 53,792
2022-07-01 $34.93 $35.68 $34.85 $35.66 $35.66 44,906
2022-06-30 $35.14 $35.30 $34.52 $35.03 $35.03 47,383
2022-06-29 $35.63 $35.65 $35.25 $35.57 $35.57 81,794
2022-06-28 $36.64 $36.87 $35.50 $35.65 $35.65 56,805
2022-06-27 $37.05 $37.10 $36.42 $36.59 $36.59 27,433
2022-06-24 $36.16 $37.05 $36.16 $37.02 $37.02 52,211
2022-06-23 $35.10 $35.95 $34.90 $35.87 $35.87 79,725
2022-06-22 $34.57 $35.36 $34.47 $34.90 $34.90 56,183
2022-06-21 $34.71 $35.33 $34.71 $34.88 $34.88 68,485
2022-06-17 $33.63 $34.43 $33.63 $34.23 $34.23 94,914
2022-06-16 $33.94 $34.09 $33.22 $33.44 $33.44 75,388
2022-06-15 $34.46 $35.24 $34.30 $34.85 $34.85 74,477
2022-06-14 $34.57 $34.64 $33.90 $34.14 $34.14 73,543
2022-06-13 $35.00 $35.10 $34.21 $34.39 $34.39 98,589
2022-06-10 $36.43 $36.68 $35.94 $36.00 $36.00 95,396
2022-06-09 $37.91 $38.05 $37.29 $37.33 $37.33 97,294
2022-06-08 $38.24 $38.45 $38.06 $38.06 $38.00 55,736
2022-06-07 $37.62 $38.35 $37.45 $38.30 $38.24 66,739
2022-06-06 $38.33 $38.35 $37.77 $37.86 $37.80 104,551
2022-06-03 $38.02 $38.29 $37.72 $37.94 $37.88 64,819
2022-06-02 $37.13 $38.40 $37.13 $38.36 $38.30 67,642
2022-06-01 $37.59 $37.82 $37.00 $37.21 $37.15 60,486
2022-05-31 $37.97 $38.09 $37.29 $37.36 $37.30 127,602
2022-05-27 $37.26 $38.05 $37.26 $38.04 $37.98 68,240
2022-05-26 $36.42 $37.23 $36.27 $37.01 $36.95 52,397
2022-05-25 $35.56 $36.57 $35.56 $36.34 $36.28 98,349
2022-05-24 $36.01 $36.18 $35.42 $35.76 $35.70 73,537
2022-05-23 $35.92 $36.44 $35.55 $36.37 $36.31 111,514
2022-05-20 $35.79 $35.97 $34.62 $35.42 $35.36 131,151
2022-05-19 $34.37 $35.38 $34.30 $35.03 $34.97 128,276
2022-05-18 $35.49 $35.59 $34.40 $34.53 $34.48 129,889
2022-05-17 $35.82 $36.15 $35.22 $35.80 $35.74 96,608
2022-05-16 $35.63 $36.03 $35.35 $35.36 $35.30 117,093
2022-05-13 $34.76 $35.80 $34.76 $35.69 $35.63 111,598
2022-05-12 $33.63 $34.85 $33.62 $34.35 $34.30 209,893
2022-05-11 $34.58 $35.22 $33.98 $34.00 $33.95 194,921
2022-05-10 $34.92 $35.27 $33.94 $34.73 $34.68 183,626
2022-05-09 $35.64 $35.72 $34.17 $34.37 $34.32 206,360
2022-05-06 $37.31 $37.31 $35.97 $36.22 $36.16 796,103
2022-05-05 $39.14 $39.14 $37.35 $37.72 $37.66 123,316
2022-05-04 $38.93 $39.49 $37.95 $39.42 $39.36 180,215
2022-05-03 $39.41 $39.44 $38.84 $39.09 $39.03 104,081
2022-05-02 $38.84 $39.47 $38.76 $39.43 $39.37 117,789
2022-04-29 $39.76 $40.29 $38.86 $38.87 $38.81 94,285
2022-04-28 $39.76 $40.22 $39.17 $39.96 $39.89 302,338
2022-04-27 $39.55 $40.04 $39.25 $39.33 $39.27 142,439
2022-04-26 $40.97 $40.97 $39.80 $39.81 $39.75 167,800
2022-04-25 $40.11 $41.11 $40.11 $41.09 $41.03 102,953
2022-04-22 $41.24 $41.34 $40.35 $40.42 $40.36 58,771
2022-04-21 $42.61 $42.86 $41.08 $41.19 $41.13 74,134
2022-04-20 $42.73 $42.80 $42.18 $42.23 $42.16 76,296
2022-04-19 $41.67 $42.61 $41.56 $42.51 $42.44 106,930
2022-04-18 $42.19 $42.19 $41.49 $41.74 $41.67 87,915
2022-04-14 $43.12 $43.16 $42.38 $42.42 $42.35 75,056
2022-04-13 $42.05 $43.17 $42.05 $43.10 $43.03 103,482
2022-04-12 $42.46 $42.89 $41.92 $42.01 $41.94 70,618
2022-04-11 $41.32 $42.24 $41.32 $41.96 $41.89 99,775
2022-04-08 $41.93 $42.07 $41.54 $41.60 $41.53 108,387
2022-04-07 $41.63 $42.28 $41.63 $42.07 $42.00 66,770
2022-04-06 $42.14 $42.18 $41.43 $41.74 $41.67 146,263
2022-04-05 $43.31 $43.43 $42.56 $42.72 $42.65 53,025
2022-04-04 $42.99 $43.44 $42.82 $43.44 $43.37 79,782
2022-04-01 $42.77 $42.98 $42.49 $42.82 $42.75 71,489
2022-03-31 $42.87 $43.19 $42.60 $42.69 $42.62 114,544
2022-03-30 $42.98 $43.40 $42.68 $42.94 $42.87 119,101
2022-03-29 $42.98 $43.22 $42.40 $43.16 $43.09 100,947
2022-03-28 $42.29 $42.63 $42.03 $42.63 $42.56 129,470
2022-03-25 $42.56 $42.65 $41.62 $42.27 $42.20 156,742
2022-03-24 $42.31 $42.52 $41.79 $42.48 $42.41 99,207
2022-03-23 $41.90 $42.51 $41.61 $42.04 $41.97 107,749
2022-03-22 $41.45 $42.39 $41.16 $42.22 $42.15 125,079
2022-03-21 $41.43 $41.58 $40.85 $41.39 $41.32 178,208
2022-03-18 $40.35 $41.50 $40.35 $41.45 $41.38 99,223
2022-03-17 $39.47 $40.62 $39.43 $40.56 $40.50 133,577
2022-03-16 $39.14 $39.67 $38.53 $39.65 $39.59 695,441
2022-03-15 $38.20 $38.72 $37.88 $38.71 $38.65 488,692
2022-03-14 $38.91 $38.97 $37.76 $38.05 $37.99 155,125
2022-03-11 $40.17 $40.23 $38.95 $38.96 $38.90 138,707
2022-03-10 $39.94 $40.12 $39.61 $39.97 $39.91 123,446
2022-03-09 $39.60 $40.23 $39.36 $40.11 $40.05 127,770
2022-03-08 $39.43 $39.64 $38.68 $38.84 $38.78 196,381
2022-03-07 $40.79 $40.87 $39.35 $39.49 $39.43 191,615
2022-03-04 $41.21 $41.50 $40.36 $40.69 $40.63 377,398
2022-03-03 $42.45 $42.45 $41.19 $41.45 $41.38 515,413
2022-03-02 $41.97 $42.44 $41.24 $42.31 $42.24 190,722
2022-03-01 $41.98 $42.40 $41.44 $41.73 $41.66 270,365
2022-02-28 $40.35 $41.71 $40.35 $41.70 $41.63 353,516
2022-02-25 $40.00 $40.38 $39.12 $40.22 $40.16 237,830
2022-02-24 $36.86 $40.20 $36.61 $40.14 $40.08 598,650
2022-02-23 $39.05 $39.13 $37.77 $37.80 $37.74 84,355
2022-02-22 $38.48 $39.14 $38.40 $38.68 $38.62 146,420
2022-02-18 $39.57 $39.75 $38.84 $38.89 $38.83 95,184
2022-02-17 $40.55 $40.55 $39.46 $39.60 $39.54 103,858
2022-02-16 $40.98 $40.98 $40.40 $40.89 $40.83 77,621
2022-02-15 $40.79 $41.27 $40.78 $41.18 $41.12 85,659
2022-02-14 $40.30 $40.93 $40.13 $40.39 $40.33 107,931
2022-02-11 $41.44 $41.68 $40.31 $40.59 $40.53 121,173
2022-02-10 $41.26 $42.19 $41.10 $41.52 $41.45 132,321
2022-02-09 $41.04 $41.72 $40.99 $41.68 $41.61 61,953
2022-02-08 $40.00 $40.74 $40.00 $40.74 $40.68 103,326
2022-02-07 $40.45 $40.86 $40.21 $40.24 $40.18 82,671
2022-02-04 $39.74 $40.72 $39.51 $40.44 $40.38 107,898
2022-02-03 $39.73 $40.33 $39.60 $39.69 $39.63 110,602
2022-02-02 $40.90 $40.91 $40.23 $40.47 $40.41 150,586
2022-02-01 $40.51 $40.70 $39.91 $40.68 $40.62 167,899
2022-01-31 $38.98 $40.45 $38.98 $40.45 $40.39 96,875
2022-01-28 $38.00 $39.07 $37.53 $39.02 $38.96 463,845
2022-01-27 $38.89 $39.13 $37.83 $37.93 $37.87 214,155
2022-01-26 $39.20 $39.80 $38.22 $38.47 $38.41 257,009
2022-01-25 $39.64 $39.67 $38.33 $38.68 $38.62 197,972
2022-01-24 $38.92 $40.24 $37.86 $40.18 $40.12 390,385
2022-01-21 $40.63 $40.89 $39.77 $39.77 $39.71 184,208
2022-01-20 $41.24 $41.87 $40.74 $40.77 $40.71 74,930
2022-01-19 $41.06 $41.72 $40.89 $40.93 $40.87 95,055
2022-01-18 $40.63 $41.59 $40.63 $40.91 $40.85 159,436
2022-01-14 $40.87 $41.44 $40.77 $41.35 $41.28 68,593
2022-01-13 $42.52 $42.52 $41.10 $41.22 $41.15 95,073
2022-01-12 $43.01 $43.31 $42.27 $42.45 $42.38 78,271
2022-01-11 $41.94 $42.67 $41.76 $42.61 $42.54 141,520
2022-01-10 $41.26 $42.00 $40.50 $41.97 $41.90 139,757
2022-01-07 $41.79 $42.39 $41.45 $41.72 $41.65 168,318
2022-01-06 $41.83 $42.50 $41.52 $42.02 $41.95 172,886
2022-01-05 $43.37 $43.41 $42.04 $42.07 $42.00 265,046
2022-01-04 $44.40 $44.42 $42.97 $43.56 $43.49 252,241
2022-01-03 $44.75 $44.80 $43.87 $44.42 $44.35 82,589
2021-12-31 $44.90 $45.05 $44.60 $44.61 $44.54 36,513
2021-12-30 $44.83 $45.30 $44.83 $44.95 $44.88 80,707
2021-12-29 $44.86 $44.93 $44.52 $44.90 $44.83 30,949
2021-12-28 $45.08 $45.08 $44.60 $44.76 $44.69 87,785
2021-12-27 $44.50 $44.92 $44.50 $44.86 $44.79 650,885
2021-12-23 $44.25 $44.50 $43.92 $44.41 $44.34 1,522,010
2021-12-22 $43.80 $44.10 $43.52 $44.08 $44.01 83,549
2021-12-21 $43.14 $43.85 $42.88 $43.81 $43.74 136,509
2021-12-20 $42.37 $42.78 $42.29 $42.64 $42.57 99,678
2021-12-17 $42.01 $43.16 $41.84 $43.00 $42.93 62,703
2021-12-16 $43.56 $43.56 $42.18 $42.53 $42.46 159,762
2021-12-15 $42.26 $43.45 $42.15 $43.40 $43.33 86,315
2021-12-14 $42.26 $42.36 $41.60 $42.16 $42.09 336,349
2021-12-13 $42.79 $43.31 $42.68 $42.96 $42.89 339,334
2021-12-10 $43.35 $43.47 $42.85 $43.05 $42.77 82,326
2021-12-09 $44.19 $44.45 $43.23 $43.38 $43.10 311,789
2021-12-08 $43.72 $44.30 $43.27 $44.13 $43.84 414,912
2021-12-07 $43.15 $43.90 $43.15 $43.61 $43.33 86,460
2021-12-06 $42.50 $42.51 $41.42 $42.26 $41.99 245,424
2021-12-03 $44.04 $44.04 $41.97 $42.51 $42.23 165,909
2021-12-02 $43.51 $44.49 $43.44 $44.35 $44.06 101,875
2021-12-01 $45.75 $45.75 $43.30 $43.30 $43.02 127,751
2021-11-30 $45.97 $46.07 $44.75 $45.03 $44.74 103,071
2021-11-29 $45.64 $46.13 $45.47 $45.91 $45.61 89,695
2021-11-26 $45.72 $46.08 $45.16 $45.37 $45.08 59,545
2021-11-24 $45.42 $46.09 $45.19 $46.07 $45.77 58,208
2021-11-23 $46.08 $46.24 $45.05 $45.65 $45.35 94,034
2021-11-22 $47.61 $47.61 $46.13 $46.30 $46.00 141,772
2021-11-19 $48.12 $48.35 $47.46 $47.51 $47.20 66,672
2021-11-18 $48.22 $48.22 $47.59 $47.85 $47.54 65,368
2021-11-17 $48.35 $48.38 $47.84 $48.00 $47.69 141,845
2021-11-16 $47.89 $48.35 $47.87 $48.33 $48.02 51,174
2021-11-15 $48.52 $48.52 $47.57 $47.78 $47.47 99,465
2021-11-12 $48.14 $48.54 $48.14 $48.54 $48.22 50,268
2021-11-11 $48.09 $48.32 $47.87 $47.92 $47.61 53,167
2021-11-10 $48.89 $49.06 $47.45 $47.73 $47.42 88,802
2021-11-09 $48.79 $49.09 $48.52 $48.93 $48.61 93,183
2021-11-08 $48.11 $48.89 $48.07 $48.77 $48.45 109,235
2021-11-05 $48.35 $48.35 $47.53 $47.95 $47.64 72,238
2021-11-04 $47.89 $48.31 $47.81 $48.02 $47.71 130,177
2021-11-03 $47.34 $47.64 $47.11 $47.55 $47.24 70,234
2021-11-02 $47.10 $47.32 $47.00 $47.28 $46.97 98,604
2021-11-01 $47.12 $47.13 $46.78 $47.07 $46.76 91,509
2021-10-29 $46.40 $47.05 $46.39 $47.04 $46.73 84,416
2021-10-28 $46.03 $46.48 $45.87 $46.42 $46.12 80,331
2021-10-27 $46.65 $46.73 $45.89 $45.91 $45.61 96,975
2021-10-26 $47.04 $47.06 $46.35 $46.43 $46.13 104,994
2021-10-25 $46.77 $47.20 $46.60 $46.72 $46.42 86,725
2021-10-22 $46.74 $47.00 $46.43 $46.63 $46.33 85,055
2021-10-21 $46.35 $46.81 $46.35 $46.73 $46.43 61,983
2021-10-20 $46.44 $46.62 $46.18 $46.38 $46.08 78,986
2021-10-19 $46.33 $46.42 $46.00 $46.39 $46.09 61,980
2021-10-18 $45.38 $46.09 $45.35 $46.09 $45.79 53,963
2021-10-15 $45.73 $45.85 $45.49 $45.60 $45.30 61,832
2021-10-14 $45.19 $45.65 $45.19 $45.60 $45.30 75,200
2021-10-13 $44.18 $44.85 $44.18 $44.81 $44.52 140,215
2021-10-12 $43.66 $44.14 $43.56 $43.96 $43.67 162,582
2021-10-11 $43.66 $44.01 $43.46 $43.54 $43.26 47,192
2021-10-08 $44.41 $44.41 $43.67 $43.72 $43.44 67,342
2021-10-07 $43.95 $44.65 $43.95 $44.26 $43.97 92,292
2021-10-06 $42.76 $43.58 $42.74 $43.56 $43.28 54,700
2021-10-05 $42.88 $43.49 $42.88 $43.23 $42.95 76,689
2021-10-04 $43.60 $43.60 $42.38 $42.73 $42.45 128,099
2021-10-01 $43.57 $44.00 $43.16 $43.90 $43.61 57,957
2021-09-30 $43.51 $43.87 $43.31 $43.45 $43.17 35,621
2021-09-29 $43.71 $43.89 $43.36 $43.41 $43.13 40,857
2021-09-28 $44.35 $44.41 $43.46 $43.52 $43.24 80,409
2021-09-27 $45.28 $45.28 $44.65 $44.81 $44.52 41,032
2021-09-24 $45.10 $45.46 $44.90 $45.39 $45.10 50,302
2021-09-23 $44.96 $45.39 $44.88 $45.25 $44.95 86,813
2021-09-22 $44.30 $44.75 $44.19 $44.69 $44.40 66,546
2021-09-21 $44.40 $44.60 $44.05 $44.14 $43.85 60,685
2021-09-20 $44.27 $44.57 $43.62 $44.14 $43.85 605,617
2021-09-17 $45.27 $45.38 $44.86 $45.00 $44.71 52,982
2021-09-16 $45.06 $45.28 $44.90 $45.26 $44.97 82,799
2021-09-15 $44.90 $45.22 $44.66 $45.15 $44.86 48,672
2021-09-14 $45.22 $45.31 $44.80 $44.89 $44.60 66,177
2021-09-13 $45.17 $45.17 $44.59 $45.02 $44.73 77,798
2021-09-10 $46.00 $46.00 $44.95 $45.00 $44.71 142,090
2021-09-09 $45.63 $46.02 $45.63 $45.69 $45.39 58,164
2021-09-08 $46.04 $46.04 $45.58 $45.58 $45.28 38,961
2021-09-07 $46.78 $46.84 $46.00 $46.03 $45.73 90,557
2021-09-03 $46.34 $46.85 $46.33 $46.78 $46.47 101,430
2021-09-02 $46.18 $46.42 $46.05 $46.37 $46.07 52,717
2021-09-01 $46.04 $46.20 $45.91 $46.07 $45.77 69,530
2021-08-31 $46.11 $46.11 $45.85 $46.05 $45.75 118,113
2021-08-30 $46.13 $46.22 $45.90 $46.15 $45.85 70,410
2021-08-27 $45.51 $46.04 $45.39 $45.94 $45.64 47,922
2021-08-26 $45.26 $45.63 $45.20 $45.51 $45.21 139,443
2021-08-25 $44.98 $45.42 $44.96 $45.31 $45.02 81,664
2021-08-24 $44.34 $44.88 $44.34 $44.80 $44.51 260,308
2021-08-23 $43.33 $43.78 $43.30 $43.73 $43.45 45,241
2021-08-20 $42.82 $43.15 $42.82 $43.06 $42.78 24,277
2021-08-19 $42.39 $43.00 $42.38 $42.76 $42.48 63,196
2021-08-18 $42.78 $43.08 $42.68 $42.69 $42.41 29,801
2021-08-17 $42.79 $42.89 $42.52 $42.79 $42.51 60,266
2021-08-16 $43.44 $43.44 $42.66 $43.05 $42.77 62,246
2021-08-13 $43.52 $43.78 $43.43 $43.66 $43.38 75,721
2021-08-12 $43.09 $43.68 $43.09 $43.67 $43.39 105,263
2021-08-11 $43.52 $43.52 $42.97 $43.15 $42.87 90,629
2021-08-10 $43.99 $44.06 $43.28 $43.34 $43.06 81,339
2021-08-09 $43.79 $44.00 $43.68 $43.90 $43.61 76,293
2021-08-06 $44.19 $44.30 $43.61 $43.76 $43.48 46,078
2021-08-05 $44.35 $44.43 $44.13 $44.36 $44.07 41,144
2021-08-04 $43.99 $44.32 $43.97 $44.23 $43.94 56,333
2021-08-03 $44.20 $44.34 $43.91 $44.22 $43.93 45,693
2021-08-02 $44.09 $44.32 $43.55 $44.12 $43.83 81,739
2021-07-30 $43.94 $44.14 $43.86 $43.93 $43.64 41,955
2021-07-29 $44.31 $44.54 $44.23 $44.24 $43.95 163,110
2021-07-28 $44.07 $44.56 $44.00 $44.48 $44.19 78,660
2021-07-27 $44.44 $44.47 $43.52 $44.02 $43.73 70,489
2021-07-26 $44.72 $44.72 $44.31 $44.48 $44.19 76,040
2021-07-23 $44.50 $44.81 $44.23 $44.79 $44.50 218,315
2021-07-22 $44.13 $44.45 $44.10 $44.39 $44.10 80,318
2021-07-21 $43.83 $44.07 $43.55 $44.03 $43.74 70,551
2021-07-20 $42.97 $44.04 $42.97 $43.79 $43.51 116,191
2021-07-19 $42.27 $42.84 $42.16 $42.77 $42.49 91,454
2021-07-16 $43.03 $43.20 $42.80 $42.84 $42.56 78,036
2021-07-15 $43.06 $43.30 $42.60 $42.80 $42.52 103,106
2021-07-14 $43.87 $43.88 $43.14 $43.14 $42.86 108,613
2021-07-13 $43.82 $44.08 $43.56 $43.63 $43.35 115,945
2021-07-12 $44.35 $44.50 $43.74 $43.83 $43.55 106,646
2021-07-09 $43.89 $44.20 $43.72 $44.18 $43.89 85,752
2021-07-08 $43.30 $43.96 $42.95 $43.80 $43.52 163,647
2021-07-07 $44.15 $44.18 $43.48 $43.95 $43.66 127,291
2021-07-06 $43.38 $43.95 $43.36 $43.91 $43.62 127,047
2021-07-02 $43.20 $43.28 $43.02 $43.19 $42.91 68,652
2021-07-01 $43.06 $43.14 $42.73 $43.04 $42.76 73,081
2021-06-30 $43.69 $43.69 $43.12 $43.15 $42.87 60,180
2021-06-29 $43.89 $43.89 $43.58 $43.73 $43.45 54,884
2021-06-28 $43.80 $44.03 $43.73 $43.88 $43.59 79,182
2021-06-25 $43.52 $43.65 $43.25 $43.65 $43.37 123,647
2021-06-24 $43.56 $43.76 $43.28 $43.38 $43.10 117,133
2021-06-23 $43.50 $43.59 $43.19 $43.31 $43.03 72,235
2021-06-22 $43.01 $43.48 $43.01 $43.47 $43.19 149,909
2021-06-21 $42.92 $43.09 $42.39 $43.00 $42.72 186,490
2021-06-18 $43.05 $43.40 $42.79 $42.92 $42.64 117,334
2021-06-17 $42.46 $43.30 $42.46 $43.23 $42.95 71,934
2021-06-16 $42.66 $42.94 $42.26 $42.68 $42.40 122,695
2021-06-15 $42.93 $43.02 $42.58 $42.70 $42.42 90,818
2021-06-14 $42.89 $43.12 $42.85 $43.01 $42.73 169,673
2021-06-11 $42.62 $42.89 $42.50 $42.87 $42.59 156,556
2021-06-10 $41.97 $42.58 $41.88 $42.54 $42.26 163,054
2021-06-09 $42.18 $42.19 $41.89 $41.94 $41.66 132,197
2021-06-08 $42.02 $42.27 $41.76 $42.12 $41.84 152,500
2021-06-07 $41.29 $41.80 $41.11 $41.74 $41.46 182,204
2021-06-04 $40.95 $41.17 $40.87 $41.14 $40.86 125,981
2021-06-03 $41.24 $41.46 $40.36 $40.72 $40.45 141,579
2021-06-02 $40.88 $41.25 $40.76 $41.18 $40.90 82,711
2021-06-01 $41.00 $41.00 $40.34 $40.76 $40.49 86,775
2021-05-28 $40.83 $41.06 $40.64 $40.66 $40.39 51,972
2021-05-27 $40.78 $40.90 $40.30 $40.75 $40.48 72,200
2021-05-26 $40.59 $40.95 $40.52 $40.84 $40.57 105,575
2021-05-25 $40.51 $40.58 $40.18 $40.24 $39.97 73,911
2021-05-24 $40.22 $40.51 $40.18 $40.39 $40.12 816,519
2021-05-21 $40.06 $40.31 $39.91 $39.96 $39.69 74,447
2021-05-20 $39.36 $39.82 $39.26 $39.71 $39.44 64,143
2021-05-19 $38.61 $39.07 $38.46 $39.03 $38.77 95,945
2021-05-18 $39.01 $39.52 $39.01 $39.16 $38.90 86,917
2021-05-17 $38.92 $39.13 $38.50 $38.82 $38.56 114,494
2021-05-14 $38.64 $39.27 $38.59 $39.22 $38.96 91,238
2021-05-13 $38.52 $38.75 $37.94 $38.26 $38.00 118,759
2021-05-12 $38.80 $38.94 $38.06 $38.20 $37.94 149,671
2021-05-11 $38.06 $39.31 $37.81 $39.21 $38.95 205,650
2021-05-10 $39.68 $39.68 $38.98 $39.05 $38.79 104,651
2021-05-07 $39.49 $39.80 $39.42 $39.48 $39.21 82,109
2021-05-06 $39.34 $39.34 $38.69 $39.06 $38.80 210,584
2021-05-05 $39.90 $39.98 $39.18 $39.31 $39.05 51,100
2021-05-04 $39.94 $40.04 $39.17 $39.72 $39.45 60,946
2021-05-03 $40.84 $40.84 $40.29 $40.38 $40.11 58,578
2021-04-30 $40.86 $41.12 $40.60 $40.67 $40.40 59,137
2021-04-29 $41.56 $41.56 $40.64 $41.08 $40.80 44,635
2021-04-28 $42.00 $42.00 $41.43 $41.43 $41.15 178,033
2021-04-27 $42.15 $42.17 $41.74 $41.87 $41.59 48,429
2021-04-26 $41.70 $42.11 $41.62 $42.08 $41.80 49,811
2021-04-23 $40.73 $40.94 $40.65 $40.82 $40.55 45,559
2021-04-22 $40.32 $41.07 $40.14 $40.53 $40.26 56,673
2021-04-21 $39.98 $40.46 $39.86 $40.40 $40.13 53,871
2021-04-20 $40.67 $40.90 $40.01 $40.13 $39.86 56,293
2021-04-19 $40.94 $41.19 $40.65 $40.89 $40.62 84,192
2021-04-16 $41.13 $41.20 $40.80 $41.07 $40.79 53,053
2021-04-15 $40.81 $41.10 $40.67 $41.06 $40.78 92,004
2021-04-14 $40.62 $40.96 $40.32 $40.37 $40.10 142,533
2021-04-13 $40.05 $40.61 $40.05 $40.52 $40.25 49,144
2021-04-12 $39.55 $40.07 $39.45 $39.89 $39.62 48,032
2021-04-09 $39.60 $39.67 $39.23 $39.63 $39.36 48,313
2021-04-08 $39.41 $39.71 $39.37 $39.67 $39.40 79,370
2021-04-07 $39.54 $39.62 $39.00 $39.09 $38.83 59,362
2021-04-06 $39.10 $39.55 $38.96 $39.34 $39.08 65,323
2021-04-05 $39.08 $39.22 $38.81 $39.18 $38.92 62,725
2021-04-01 $38.62 $39.10 $38.49 $38.81 $38.55 94,853
2021-03-31 $37.89 $38.47 $37.89 $38.20 $37.94 60,596
2021-03-30 $37.93 $37.93 $37.49 $37.90 $37.65 228,694
2021-03-29 $38.32 $38.59 $37.94 $38.09 $37.83 122,873
2021-03-26 $38.06 $38.31 $37.61 $38.31 $38.05 125,858
2021-03-25 $37.75 $38.15 $37.42 $38.12 $37.86 70,026
2021-03-24 $39.29 $39.29 $38.02 $38.05 $37.79 57,745
2021-03-23 $39.41 $39.54 $38.96 $39.04 $38.78 62,934
2021-03-22 $39.11 $39.60 $39.11 $39.46 $39.19 75,153
2021-03-19 $38.88 $39.21 $38.50 $38.96 $38.70 71,634
2021-03-18 $39.60 $39.60 $38.56 $38.63 $38.37 104,440
2021-03-17 $39.77 $40.23 $39.35 $40.00 $39.73 56,799
2021-03-16 $40.27 $40.57 $39.67 $39.97 $39.70 635,777
2021-03-15 $39.94 $40.18 $39.66 $40.16 $39.89 110,669
2021-03-12 $39.51 $39.80 $39.13 $39.80 $39.53 58,211
2021-03-11 $39.63 $40.12 $39.59 $39.99 $39.72 128,185
2021-03-10 $39.53 $39.70 $38.66 $38.80 $38.54 114,866
2021-03-09 $38.40 $39.08 $38.34 $38.86 $38.60 138,229
2021-03-08 $37.95 $38.30 $37.37 $37.37 $37.12 111,193
2021-03-05 $37.99 $37.99 $36.35 $37.73 $37.47 129,128
2021-03-04 $38.48 $38.74 $37.22 $37.64 $37.39 221,029
2021-03-03 $39.88 $39.88 $38.55 $38.72 $38.46 186,605
2021-03-02 $40.66 $40.80 $39.78 $39.78 $39.51 75,420
2021-03-01 $39.94 $40.61 $39.86 $40.59 $40.32 82,503
2021-02-26 $39.76 $39.90 $38.81 $39.21 $38.95 117,991
2021-02-25 $40.72 $40.95 $39.27 $39.46 $39.19 255,109
2021-02-24 $40.65 $40.81 $39.94 $40.76 $40.49 140,755
2021-02-23 $40.43 $40.74 $39.13 $40.69 $40.42 223,892
2021-02-22 $41.99 $41.99 $41.08 $41.20 $40.92 115,333
2021-02-19 $42.22 $42.51 $42.15 $42.33 $42.05 1,069,123
2021-02-18 $41.57 $42.01 $41.19 $41.86 $41.58 172,395
2021-02-17 $42.12 $42.12 $41.28 $41.85 $41.57 163,401
2021-02-16 $43.16 $43.23 $42.09 $42.31 $42.03 96,772
2021-02-12 $42.68 $42.99 $42.38 $42.93 $42.64 175,721
2021-02-11 $42.81 $42.98 $42.30 $42.73 $42.44 123,922
2021-02-10 $42.92 $42.98 $42.21 $42.66 $42.37 80,463
2021-02-09 $42.58 $43.02 $42.42 $42.97 $42.68 97,968
2021-02-08 $42.51 $42.70 $42.12 $42.33 $42.05 102,988
2021-02-05 $42.00 $42.17 $41.79 $42.07 $41.79 89,815
2021-02-04 $41.43 $41.80 $41.25 $41.80 $41.52 69,153
2021-02-03 $41.92 $41.94 $41.10 $41.20 $40.92 103,980
2021-02-02 $41.99 $42.20 $41.65 $42.14 $41.86 119,244
2021-02-01 $41.36 $41.70 $40.85 $41.57 $41.29 112,350
2021-01-29 $41.92 $42.12 $40.88 $41.06 $40.78 127,217
2021-01-28 $42.91 $43.11 $41.68 $41.93 $41.65 200,193
2021-01-27 $42.50 $44.18 $42.10 $43.36 $43.07 180,455
2021-01-26 $42.95 $43.03 $42.42 $42.62 $42.33 91,068
2021-01-25 $43.40 $43.58 $42.00 $42.72 $42.43 136,171
2021-01-22 $41.88 $42.48 $41.85 $42.43 $42.14 72,288
2021-01-21 $42.46 $42.57 $41.90 $42.04 $41.76 117,087
2021-01-20 $42.38 $42.68 $42.16 $42.26 $41.98 121,979
2021-01-19 $41.41 $41.95 $41.25 $41.90 $41.62 190,913
2021-01-15 $41.29 $41.53 $40.88 $41.09 $40.81 166,712
2021-01-14 $40.91 $41.23 $40.88 $41.09 $40.81 264,736
2021-01-13 $41.58 $41.62 $40.73 $40.73 $40.46 143,666
2021-01-12 $41.19 $41.59 $41.03 $41.51 $41.23 163,054
2021-01-11 $40.65 $41.30 $40.17 $41.03 $40.76 108,405
2021-01-08 $40.82 $41.12 $40.61 $40.99 $40.71 118,728
2021-01-07 $39.65 $40.43 $39.51 $40.40 $40.13 107,050
2021-01-06 $39.42 $39.79 $39.04 $39.28 $39.02 266,459
2021-01-05 $39.50 $39.79 $39.31 $39.75 $39.48 214,274
2021-01-04 $40.44 $40.44 $39.11 $39.65 $39.38 1,573,971
2020-12-31 $40.33 $40.41 $40.05 $40.35 $40.08 55,195
2020-12-30 $40.30 $40.58 $40.17 $40.33 $40.06 86,467
2020-12-29 $41.04 $41.04 $40.00 $40.12 $39.84 100,346
2020-12-28 $41.37 $41.49 $40.80 $40.84 $40.55 102,135
2020-12-24 $41.28 $41.38 $40.92 $41.05 $40.76 62,766
2020-12-23 $41.52 $41.61 $41.09 $41.24 $40.95 128,578
2020-12-22 $40.18 $41.37 $40.18 $41.37 $41.08 198,025
2020-12-21 $39.35 $40.19 $39.31 $40.10 $39.82 257,746
2020-12-18 $38.39 $39.91 $38.39 $39.87 $39.59 220,419
2020-12-17 $37.66 $38.20 $37.66 $38.15 $37.88 85,444
2020-12-16 $37.25 $37.75 $37.25 $37.56 $37.30 98,883
2020-12-15 $36.94 $37.16 $36.73 $37.11 $36.85 68,952
2020-12-14 $36.54 $37.02 $36.50 $36.74 $36.48 112,332
2020-12-11 $36.06 $36.40 $35.95 $36.38 $36.09 67,785
2020-12-10 $35.38 $36.27 $35.30 $36.23 $35.94 62,122
2020-12-09 $36.47 $36.47 $35.32 $35.59 $35.30 135,709
2020-12-08 $36.10 $36.66 $36.10 $36.56 $36.26 55,853
2020-12-07 $36.02 $36.25 $36.02 $36.16 $35.87 73,287
2020-12-04 $35.76 $36.14 $35.76 $36.04 $35.75 69,139
2020-12-03 $35.00 $35.82 $34.97 $35.65 $35.36 58,264
2020-12-02 $34.31 $34.34 $34.00 $34.33 $34.05 46,906
2020-12-01 $34.82 $34.82 $34.21 $34.51 $34.23 48,946
2020-11-30 $34.81 $34.85 $34.22 $34.67 $34.39 42,562
2020-11-27 $34.44 $34.66 $34.41 $34.58 $34.30 23,415
2020-11-25 $34.01 $34.28 $33.93 $34.22 $33.94 68,658
2020-11-24 $34.01 $34.01 $33.78 $33.99 $33.72 40,989
2020-11-23 $33.94 $33.94 $33.50 $33.81 $33.54 50,325
2020-11-20 $33.77 $34.08 $33.73 $33.80 $33.53 63,423
2020-11-19 $33.13 $33.73 $33.13 $33.62 $33.35 31,289
2020-11-18 $33.48 $33.54 $33.15 $33.15 $32.88 79,628
2020-11-17 $33.14 $33.52 $32.95 $33.41 $33.14 50,198
2020-11-16 $32.95 $33.15 $32.70 $33.15 $32.88 68,937
2020-11-13 $32.87 $33.00 $32.76 $32.92 $32.65 48,942
2020-11-12 $32.75 $33.03 $32.59 $32.75 $32.49 149,776
2020-11-11 $32.29 $32.75 $32.29 $32.68 $32.42 56,608
2020-11-10 $32.48 $32.63 $31.40 $32.00 $31.74 99,052
2020-11-09 $34.02 $34.02 $32.59 $32.59 $32.33 77,492
2020-11-06 $33.62 $33.69 $33.34 $33.57 $33.30 38,299
2020-11-05 $33.57 $33.88 $33.53 $33.68 $33.41 41,350
2020-11-04 $32.20 $33.20 $32.16 $33.07 $32.80 69,282
2020-11-03 $31.27 $31.70 $31.08 $31.63 $31.37 69,868
2020-11-02 $31.07 $31.14 $30.50 $30.90 $30.65 50,100
2020-10-30 $31.38 $31.38 $30.50 $30.79 $30.54 76,856
2020-10-29 $31.63 $31.84 $31.42 $31.46 $31.21 38,461
2020-10-28 $32.22 $32.29 $31.62 $31.65 $31.39 122,042
2020-10-27 $32.97 $33.15 $32.66 $32.68 $32.42 44,010
2020-10-26 $33.00 $33.24 $32.33 $32.74 $32.48 36,981
2020-10-23 $33.25 $33.25 $32.85 $33.19 $32.92 26,340
2020-10-22 $33.24 $33.34 $32.74 $33.13 $32.86 29,453
2020-10-21 $33.79 $33.91 $33.16 $33.27 $33.00 50,548
2020-10-20 $34.16 $34.29 $33.74 $33.77 $33.50 42,417
2020-10-19 $34.58 $34.82 $33.91 $34.00 $33.72 50,285
2020-10-16 $34.72 $34.72 $34.41 $34.41 $34.13 36,948
2020-10-15 $34.16 $34.63 $34.10 $34.60 $34.32 66,739
2020-10-14 $35.08 $35.18 $34.60 $34.80 $34.52 49,081
2020-10-13 $34.61 $35.07 $34.61 $34.98 $34.70 58,478
2020-10-12 $34.50 $34.82 $34.45 $34.69 $34.41 54,248
2020-10-09 $33.95 $34.27 $33.95 $34.17 $33.89 35,379
2020-10-08 $33.92 $34.04 $33.68 $33.77 $33.50 39,626
2020-10-07 $33.60 $33.87 $33.48 $33.75 $33.48 48,790
2020-10-06 $33.55 $34.04 $33.33 $33.42 $33.15 43,836
2020-10-05 $33.10 $33.51 $33.10 $33.51 $33.24 21,677
2020-10-02 $32.88 $33.33 $32.72 $32.89 $32.62 39,852
2020-10-01 $33.04 $33.43 $33.04 $33.31 $33.04 47,621
2020-09-30 $32.89 $33.16 $32.66 $32.81 $32.55 40,368
2020-09-29 $32.97 $33.15 $32.82 $32.88 $32.61 29,111
2020-09-28 $33.01 $33.11 $32.76 $33.01 $32.74 245,553
2020-09-25 $32.06 $32.76 $32.06 $32.67 $32.41 28,750
2020-09-24 $32.15 $32.27 $31.77 $32.01 $31.75 28,282
2020-09-23 $33.13 $33.18 $32.27 $32.32 $32.06 40,717
2020-09-22 $32.62 $33.16 $32.30 $33.14 $32.87 177,969
2020-09-21 $31.75 $32.53 $31.61 $32.51 $32.25 59,582
2020-09-18 $32.36 $32.36 $31.72 $32.26 $32.00 45,548
2020-09-17 $32.02 $32.12 $31.69 $32.12 $31.86 40,726
2020-09-16 $32.65 $32.85 $32.44 $32.45 $32.18 45,439
2020-09-15 $32.59 $32.69 $32.34 $32.57 $32.31 44,410
2020-09-14 $32.28 $32.53 $32.19 $32.39 $32.13 47,161
2020-09-11 $32.46 $32.58 $31.66 $31.99 $31.73 38,257
2020-09-10 $33.00 $33.39 $32.29 $32.35 $32.09 55,506
2020-09-09 $32.65 $32.98 $32.29 $32.85 $32.58 55,330
2020-09-08 $32.47 $32.66 $31.95 $32.23 $31.97 71,073
2020-09-04 $33.91 $34.00 $31.99 $32.94 $32.67 182,259
2020-09-03 $35.37 $35.37 $33.73 $34.09 $33.81 180,824
2020-09-02 $36.34 $36.36 $35.45 $36.15 $35.86 61,943
2020-09-01 $34.97 $35.88 $34.97 $35.88 $35.59 83,671
2020-08-31 $34.46 $34.68 $34.40 $34.61 $34.33 30,935
2020-08-28 $34.35 $34.62 $34.35 $34.46 $34.18 50,652
2020-08-27 $34.68 $34.69 $34.13 $34.37 $34.09 57,839
2020-08-26 $34.07 $34.66 $34.07 $34.55 $34.27 77,625
2020-08-25 $33.77 $33.95 $33.67 $33.93 $33.66 81,043
2020-08-24 $33.99 $34.07 $33.62 $33.91 $33.64 63,473
2020-08-21 $33.83 $33.89 $33.53 $33.65 $33.38 58,613
2020-08-20 $33.33 $33.93 $33.22 $33.83 $33.56 50,598
2020-08-19 $33.49 $33.73 $33.40 $33.47 $33.20 43,371
2020-08-18 $33.25 $33.43 $33.16 $33.39 $33.12 62,129
2020-08-17 $33.08 $33.29 $33.00 $33.05 $32.78 43,694
2020-08-14 $33.16 $33.26 $32.82 $32.92 $32.65 37,654
2020-08-13 $32.74 $33.24 $32.67 $33.00 $32.73 37,746
2020-08-12 $32.60 $32.85 $32.49 $32.58 $32.32 62,022
2020-08-11 $32.85 $32.96 $32.44 $32.47 $32.21 75,289
2020-08-10 $33.54 $33.54 $32.77 $32.92 $32.65 78,544
2020-08-07 $33.81 $33.83 $33.20 $33.50 $33.22 44,330
2020-08-06 $34.20 $34.24 $33.66 $33.91 $33.64 84,188
2020-08-05 $34.19 $34.40 $34.14 $34.29 $34.01 42,629
2020-08-04 $33.97 $34.08 $33.78 $34.08 $33.80 65,621
2020-08-03 $33.88 $34.08 $33.65 $34.04 $33.77 96,282
2020-07-31 $33.70 $33.70 $33.10 $33.69 $33.42 41,172
2020-07-30 $33.01 $33.61 $32.75 $33.53 $33.26 39,283
2020-07-29 $32.69 $33.52 $32.69 $33.41 $33.14 50,552
2020-07-28 $32.71 $32.88 $32.42 $32.47 $32.21 40,233
2020-07-27 $32.36 $32.77 $32.32 $32.73 $32.47 51,233
2020-07-24 $32.47 $32.50 $31.97 $32.19 $31.93 43,007
2020-07-23 $33.21 $33.54 $32.64 $32.70 $32.44 48,441
2020-07-22 $33.18 $33.50 $33.00 $33.22 $32.95 104,708
2020-07-21 $33.30 $33.33 $32.90 $32.97 $32.70 56,115
2020-07-20 $32.12 $33.16 $32.12 $33.16 $32.89 83,037
2020-07-17 $31.82 $32.15 $31.59 $32.11 $31.85 41,403
2020-07-16 $31.91 $31.91 $31.37 $31.64 $31.38 57,523
2020-07-15 $32.06 $32.17 $31.74 $32.01 $31.75 74,833
2020-07-14 $31.44 $31.96 $30.87 $31.96 $31.70 61,928
2020-07-13 $33.15 $33.16 $31.51 $31.65 $31.39 157,535
2020-07-10 $33.06 $33.10 $32.70 $32.94 $32.67 37,700
2020-07-09 $32.74 $33.08 $32.43 $33.01 $32.74 68,007
2020-07-08 $32.01 $32.59 $32.00 $32.59 $32.33 75,900
2020-07-07 $31.89 $32.35 $31.78 $31.84 $31.58 60,494
2020-07-06 $32.47 $32.57 $31.98 $32.11 $31.85 188,854
2020-07-02 $32.19 $32.19 $31.86 $31.94 $31.68 54,168
2020-07-01 $31.19 $31.80 $31.12 $31.68 $31.42 62,909
2020-06-30 $30.73 $31.19 $30.69 $31.15 $30.90 40,716
2020-06-29 $30.72 $30.72 $29.98 $30.68 $30.43 49,367
2020-06-26 $30.83 $30.90 $30.36 $30.57 $30.32 36,231
2020-06-25 $30.59 $30.92 $30.21 $30.92 $30.67 34,379
2020-06-24 $31.17 $31.39 $30.44 $30.63 $30.38 53,309
2020-06-23 $31.58 $31.58 $31.12 $31.17 $30.92 43,624
2020-06-22 $30.98 $31.39 $30.98 $31.35 $31.09 42,803
2020-06-19 $31.50 $31.50 $30.96 $31.08 $30.83 44,871
2020-06-18 $31.02 $31.25 $31.01 $31.13 $30.88 29,888
2020-06-17 $31.17 $31.28 $31.00 $31.08 $30.83 20,058
2020-06-16 $31.45 $31.45 $30.59 $30.97 $30.72 36,540
2020-06-15 $29.75 $30.71 $29.75 $30.69 $30.44 35,327
2020-06-12 $30.62 $30.77 $29.79 $30.26 $29.91 38,983
2020-06-11 $31.08 $31.08 $29.90 $29.92 $29.57 126,190
2020-06-10 $31.17 $31.46 $31.08 $31.29 $30.93 102,932
2020-06-09 $31.25 $31.26 $30.95 $31.07 $30.71 65,612
2020-06-08 $30.80 $31.42 $30.61 $31.42 $31.05 37,172
2020-06-05 $31.33 $31.33 $30.70 $30.86 $30.50 45,744
2020-06-04 $31.42 $31.48 $30.86 $30.97 $30.60 102,580
2020-06-03 $31.86 $31.91 $31.48 $31.62 $31.25 71,834
2020-06-02 $32.00 $32.00 $31.15 $31.64 $31.28 63,868
2020-06-01 $31.23 $32.05 $31.17 $31.89 $31.52 49,748
2020-05-29 $30.55 $31.19 $30.00 $31.16 $30.80 145,593
2020-05-28 $29.73 $30.35 $29.71 $29.95 $29.60 30,208
2020-05-27 $30.10 $30.10 $28.73 $29.65 $29.30 169,271
2020-05-26 $30.47 $30.47 $29.70 $29.75 $29.40 73,823
2020-05-22 $29.62 $29.74 $29.52 $29.70 $29.35 38,709
2020-05-21 $29.73 $29.86 $29.28 $29.45 $29.11 44,028
2020-05-20 $29.49 $29.86 $29.49 $29.69 $29.34 47,302
2020-05-19 $29.24 $29.57 $29.21 $29.21 $28.87 34,111
2020-05-18 $29.74 $29.74 $29.18 $29.24 $28.90 43,921
2020-05-15 $28.64 $29.20 $28.64 $29.04 $28.71 21,139
2020-05-14 $28.30 $28.75 $28.00 $28.73 $28.40 24,178
2020-05-13 $28.87 $29.33 $28.22 $28.62 $28.28 29,681
2020-05-12 $29.90 $29.90 $29.01 $29.12 $28.78 29,935
2020-05-11 $29.18 $29.92 $29.14 $29.77 $29.42 33,214
2020-05-08 $29.58 $29.58 $29.26 $29.44 $29.10 37,909
2020-05-07 $28.75 $29.37 $28.75 $29.32 $28.98 104,038
2020-05-06 $28.04 $28.49 $27.96 $28.26 $27.93 21,710
2020-05-05 $27.38 $28.05 $27.38 $27.81 $27.49 15,427
2020-05-04 $26.84 $27.27 $26.84 $27.25 $26.93 10,074
2020-05-01 $27.13 $27.20 $26.83 $27.02 $26.71 59,286
2020-04-30 $27.65 $27.89 $27.58 $27.67 $27.34 11,666
2020-04-29 $28.28 $28.28 $27.69 $27.95 $27.62 23,618
2020-04-28 $28.44 $28.55 $27.55 $27.60 $27.28 23,111
2020-04-27 $27.79 $28.09 $27.79 $28.07 $27.74 57,034
2020-04-24 $27.24 $27.48 $27.14 $27.47 $27.15 9,708
2020-04-23 $27.18 $27.25 $26.96 $27.00 $26.69 26,225
2020-04-22 $27.03 $27.21 $26.87 $27.14 $26.83 30,176
2020-04-21 $27.15 $27.23 $26.31 $26.55 $26.24 208,063
2020-04-20 $27.16 $27.76 $27.16 $27.50 $27.18 18,172
2020-04-17 $27.32 $27.32 $27.00 $27.31 $26.99 13,790
2020-04-16 $26.64 $27.06 $26.64 $26.94 $26.62 20,347
2020-04-15 $26.15 $26.46 $26.15 $26.35 $26.05 9,424
2020-04-14 $26.24 $26.60 $26.24 $26.58 $26.27 101,069
2020-04-13 $25.74 $25.82 $25.42 $25.74 $25.44 9,064
2020-04-09 $25.75 $26.01 $25.62 $25.75 $25.45 26,145
2020-04-08 $25.13 $25.70 $25.13 $25.62 $25.33 9,901
2020-04-07 $26.06 $26.06 $24.94 $24.96 $24.67 15,551
2020-04-06 $24.75 $25.28 $24.71 $25.25 $24.96 9,142
2020-04-03 $23.99 $23.99 $23.81 $23.81 $23.53 1,120
2020-04-02 $24.21 $24.40 $23.92 $24.13 $23.85 2,133
2020-04-01 $23.79 $24.64 $23.67 $24.06 $23.78 13,122
2020-03-31 $25.19 $25.53 $24.77 $24.88 $24.59 105,411
2020-03-30 $24.68 $24.99 $24.62 $24.99 $24.70 6,433
2020-03-27 $24.11 $24.72 $24.11 $24.43 $24.14 8,781
2020-03-26 $24.07 $24.85 $23.97 $24.84 $24.55 25,732
2020-03-25 $23.82 $24.57 $23.50 $23.93 $23.66 18,960
2020-03-24 $23.50 $23.56 $22.99 $23.56 $23.28 15,544
2020-03-23 $21.45 $22.01 $21.12 $21.85 $21.60 7,735
2020-03-20 $22.08 $22.63 $21.55 $21.55 $21.30 7,265
2020-03-19 $21.15 $22.18 $20.95 $21.79 $21.53 5,742
2020-03-18 $20.73 $21.68 $20.57 $21.27 $21.02 4,202
2020-03-17 $21.05 $22.46 $21.05 $22.11 $21.86 4,111
2020-03-16 $20.55 $21.83 $20.36 $20.85 $20.61 11,813
2020-03-13 $22.60 $22.76 $21.89 $22.76 $22.50 9,865
2020-03-12 $21.75 $22.25 $21.33 $21.50 $21.25 13,076
2020-03-11 $24.17 $24.19 $23.34 $23.55 $23.28 7,622
2020-03-10 $24.41 $24.49 $23.90 $24.49 $24.21 5,776
2020-03-09 $24.50 $24.52 $22.92 $23.86 $23.58 20,294
2020-03-06 $25.52 $26.03 $25.23 $25.74 $25.44 6,182
2020-03-05 $26.14 $26.62 $26.14 $26.30 $25.99 2,516
2020-03-04 $26.26 $26.77 $26.24 $26.77 $26.45 6,154
2020-03-03 $26.57 $30.00 $25.75 $26.00 $25.70 24,257
2020-03-02 $25.95 $26.50 $25.82 $26.50 $26.19 17,200
2020-02-28 $25.07 $25.82 $25.07 $25.82 $25.52 16,355
2020-02-27 $26.09 $26.42 $25.81 $25.98 $25.68 9,155
2020-02-26 $26.96 $27.20 $26.67 $26.67 $26.36 14,290
2020-02-25 $27.67 $27.70 $26.68 $26.71 $26.40 41,056
2020-02-24 $27.97 $27.97 $27.38 $27.66 $27.34 32,001
2020-02-21 $28.88 $28.88 $28.47 $28.60 $28.27 26,682
2020-02-20 $29.18 $29.32 $28.74 $29.13 $28.79 10,274
2020-02-19 $29.26 $29.37 $29.23 $29.23 $28.89 31,005
2020-02-18 $28.91 $29.06 $28.81 $29.05 $28.71 15,212
2020-02-14 $28.96 $29.06 $28.90 $28.98 $28.65 7,763
2020-02-13 $28.67 $29.02 $28.67 $28.96 $28.62 37,172
2020-02-12 $28.92 $28.92 $28.60 $28.73 $28.39 9,548
2020-02-11 $29.15 $29.15 $28.84 $28.89 $28.55 21,594
2020-02-10 $28.62 $28.94 $28.56 $28.94 $28.61 1,059
2020-02-07 $28.69 $28.83 $28.63 $28.65 $28.31 25,934
2020-02-06 $28.55 $28.76 $28.55 $28.67 $28.33 6,033
2020-02-05 $28.95 $28.95 $28.53 $28.60 $28.26 12,386
2020-02-04 $28.52 $28.72 $28.38 $28.65 $28.32 14,123
2020-02-03 $28.19 $28.30 $28.17 $28.30 $27.97 5,871
2020-01-31 $28.48 $28.48 $28.04 $28.07 $27.74 9,565
2020-01-30 $28.17 $28.50 $28.16 $28.50 $28.17 6,184
2020-01-29 $28.51 $28.58 $28.38 $28.44 $28.11 8,985
2020-01-28 $28.24 $28.50 $28.18 $28.46 $28.13 11,173
2020-01-27 $28.31 $28.42 $28.07 $28.29 $27.96 13,114
2020-01-24 $28.93 $29.10 $28.75 $28.78 $28.45 12,784
2020-01-23 $28.67 $28.90 $28.67 $28.88 $28.54 7,242
2020-01-22 $28.84 $28.89 $28.70 $28.70 $28.37 9,446
2020-01-21 $28.63 $28.77 $28.58 $28.62 $28.29 19,928
2020-01-17 $28.93 $28.93 $28.66 $28.70 $28.36 9,022
2020-01-16 $28.67 $28.81 $28.67 $28.81 $28.47 8,975
2020-01-15 $28.43 $28.79 $28.43 $28.55 $28.22 14,360
2020-01-14 $28.40 $28.47 $28.27 $28.38 $28.05 9,691
2020-01-13 $28.08 $28.42 $28.08 $28.39 $28.06 10,406
2020-01-10 $28.20 $28.20 $27.96 $28.00 $27.68 22,758
2020-01-09 $27.99 $28.08 $27.91 $28.08 $27.75 10,897
2020-01-08 $27.60 $27.92 $27.60 $27.80 $27.48 9,905
2020-01-07 $27.56 $27.65 $27.51 $27.57 $27.25 33,829
2020-01-06 $27.50 $27.59 $27.23 $27.59 $27.27 14,973
2020-01-03 $26.93 $27.28 $26.93 $27.26 $26.94 3,891
2020-01-02 $27.02 $27.22 $27.02 $27.22 $26.90 2,379
2019-12-31 $26.80 $26.83 $26.76 $26.82 $26.50 11,792
2019-12-30 $27.03 $27.03 $26.72 $26.84 $26.53 19,142
2019-12-27 $27.11 $27.11 $26.97 $27.00 $26.68 1,193
2019-12-26 $27.04 $27.14 $27.01 $27.04 $26.72 2,182
2019-12-24 $27.00 $27.02 $26.93 $26.95 $26.64 2,260
2019-12-23 $26.96 $27.05 $26.93 $27.00 $26.69 4,095
2019-12-20 $26.98 $26.98 $26.93 $26.93 $26.62 2,229
2019-12-19 $26.82 $26.98 $26.77 $26.98 $26.66 13,705
2019-12-18 $26.84 $26.85 $26.79 $26.79 $26.48 448
2019-12-17 $26.79 $26.79 $26.70 $26.70 $26.39 3,267
2019-12-16 $26.79 $26.86 $26.77 $26.77 $26.46 3,758
2019-12-13 $26.62 $26.86 $26.62 $26.83 $26.39 1,084
2019-12-12 $26.65 $26.70 $26.65 $26.69 $26.26 1,076
2019-12-11 $26.53 $26.64 $26.52 $26.64 $26.21 590
2019-12-10 $26.81 $26.81 $26.64 $26.64 $26.21 904
2019-12-09 $26.82 $26.86 $26.74 $26.74 $26.31 13,237
2019-12-06 $26.81 $26.81 $26.81 $26.81 $26.38 621
2019-12-05 $26.80 $26.80 $26.80 $26.80 $26.37 361
2019-12-04 $26.96 $26.96 $26.92 $26.92 $26.49 1,223
2019-12-03 $26.88 $26.97 $26.80 $26.97 $26.53 3,581
2019-12-02 $27.37 $27.37 $26.78 $27.00 $26.56 4,086
2019-11-29 $27.33 $27.35 $27.33 $27.35 $26.91 54,239
2019-11-27 $27.67 $27.67 $27.37 $27.48 $27.04 12,549
2019-11-26 $27.49 $27.53 $27.41 $27.41 $26.97 3,009
2019-11-25 $27.52 $27.60 $27.52 $27.58 $27.13 3,899
2019-11-22 $27.24 $27.24 $27.19 $27.20 $26.76 1,102
2019-11-21 $27.18 $27.28 $27.14 $27.21 $26.77 3,039
2019-11-20 $27.23 $27.39 $27.23 $27.23 $26.79 2,385
2019-11-19 $27.20 $27.39 $27.18 $27.28 $26.84 3,382
2019-11-18 $26.97 $27.08 $26.96 $27.04 $26.60 3,589
2019-11-15 $26.88 $27.00 $26.82 $26.98 $26.55 4,511
2019-11-14 $26.84 $26.87 $26.78 $26.80 $26.36 1,065
2019-11-13 $26.72 $26.79 $26.71 $26.78 $26.34 3,393
2019-11-12 $26.74 $26.77 $26.66 $26.73 $26.30 4,321
2019-11-11 $26.42 $26.61 $26.42 $26.54 $26.11 872
2019-11-08 $26.20 $26.52 $26.20 $26.52 $26.09 2,674
2019-11-07 $26.29 $26.41 $26.12 $26.12 $25.69 3,120
2019-11-06 $26.15 $26.15 $26.01 $26.13 $25.71 2,141
2019-11-05 $25.99 $26.07 $25.95 $26.04 $25.61 3,415
2019-11-04 $26.15 $26.16 $25.97 $25.97 $25.55 7,090
2019-11-01 $26.02 $26.02 $25.94 $26.01 $25.59 1,180
2019-10-31 $25.94 $25.94 $25.88 $25.91 $25.49 589
2019-10-30 $25.56 $25.92 $25.56 $25.92 $25.50 3,404
2019-10-29 $25.50 $25.71 $25.50 $25.60 $25.18 1,795
2019-10-28 $25.47 $25.58 $25.47 $25.52 $25.10 5,542
2019-10-25 $25.31 $25.47 $25.31 $25.39 $24.98 6,958
2019-10-24 $25.28 $25.43 $25.28 $25.43 $25.02 488
2019-10-23 $25.11 $25.11 $24.95 $24.95 $24.55 936
2019-10-22 $25.00 $25.00 $24.89 $24.89 $24.49 825
2019-10-21 $24.97 $25.14 $24.97 $25.10 $24.69 1,767
2019-10-18 $25.00 $25.00 $24.61 $24.88 $24.48 851
2019-10-17 $25.29 $25.29 $25.27 $25.27 $24.86 378
2019-10-16 $25.29 $25.30 $25.28 $25.30 $24.89 2,262
2019-10-15 $25.50 $25.64 $25.50 $25.53 $25.12 4,862
2019-10-14 $25.36 $25.36 $25.36 $25.36 $24.95 26
2019-10-11 $25.40 $25.47 $25.31 $25.31 $24.90 1,041
2019-10-10 $24.98 $25.10 $24.94 $24.96 $24.56 4,822
2019-10-09 $25.00 $25.19 $24.96 $25.13 $24.72 1,924
2019-10-08 $24.80 $24.90 $24.76 $24.76 $24.36 2,562
2019-10-07 $25.00 $25.23 $25.00 $25.22 $24.81 2,772
2019-10-04 $25.00 $25.07 $25.00 $25.07 $24.67 622
2019-10-03 $24.43 $24.88 $24.43 $24.84 $24.43 1,898
2019-10-02 $24.43 $24.43 $24.17 $24.42 $24.02 3,230
2019-10-01 $24.85 $24.85 $24.55 $24.55 $24.15 278
2019-09-30 $24.50 $24.77 $24.50 $24.74 $24.34 1,108
2019-09-27 $24.94 $24.94 $24.45 $24.45 $24.05 914
2019-09-26 $24.91 $24.91 $24.87 $24.91 $24.51 229
2019-09-25 $24.70 $24.98 $24.50 $24.98 $24.58 2,983
2019-09-24 $25.20 $25.20 $24.74 $24.74 $24.34 2,317
2019-09-23 $25.17 $25.24 $25.10 $25.17 $24.75 691
2019-09-20 $25.38 $25.38 $25.14 $25.23 $24.81 1,238
2019-09-19 $25.33 $25.33 $25.20 $25.20 $24.79 1,186
2019-09-18 $25.36 $25.36 $25.10 $25.33 $24.91 5,045
2019-09-17 $25.22 $25.31 $25.22 $25.31 $24.89 1,439
2019-09-16 $25.20 $25.20 $25.18 $25.18 $24.76 616
2019-09-13 $25.18 $25.19 $25.04 $25.05 $24.63 986
2019-09-12 $25.31 $25.33 $25.16 $25.16 $24.75 968
2019-09-11 $24.94 $25.21 $24.94 $25.21 $24.79 4,017
2019-09-10 $25.15 $25.17 $24.89 $25.10 $24.68 2,502
2019-09-09 $25.46 $25.46 $25.05 $25.23 $24.81 5,028
2019-09-06 $25.73 $25.77 $25.55 $25.55 $25.12 1,579
2019-09-05 $25.51 $25.62 $25.45 $25.58 $25.15 888
2019-09-04 $25.14 $25.19 $25.13 $25.18 $24.76 3,808
2019-09-03 $24.89 $24.89 $24.89 $24.89 $24.48 100
2019-08-30 $25.00 $25.14 $25.00 $25.14 $24.72 486
2019-08-29 $24.88 $25.09 $24.85 $24.98 $24.57 8,088
2019-08-28 $24.76 $24.76 $24.63 $24.64 $24.23 2,433
2019-08-27 $25.16 $25.16 $24.74 $24.82 $24.40 2,724
2019-08-26 $24.83 $24.97 $24.83 $24.96 $24.55 3,786
2019-08-23 $25.21 $25.37 $24.79 $24.79 $24.38 5,961
2019-08-22 $25.24 $25.34 $25.21 $25.34 $24.92 1,114
2019-08-21 $25.19 $25.48 $25.19 $25.38 $24.96 3,231
2019-08-20 $24.82 $24.98 $24.82 $24.88 $24.47 7,662
2019-08-19 $25.29 $25.29 $25.02 $25.06 $24.65 19,180
2019-08-16 $25.08 $25.23 $25.07 $25.07 $24.65 744
2019-08-15 $24.86 $24.86 $24.77 $24.82 $24.41 2,554
2019-08-14 $25.09 $25.11 $24.75 $24.95 $24.54 12,296
2019-08-13 $25.30 $25.68 $25.30 $25.62 $25.19 5,811
2019-08-12 $25.49 $25.49 $25.17 $25.26 $24.84 24,200
2019-08-09 $25.88 $25.88 $25.50 $25.62 $25.19 3,648
2019-08-08 $25.41 $25.82 $25.39 $25.82 $25.39 3,326
2019-08-07 $24.82 $25.09 $24.76 $25.03 $24.62 3,036
2019-08-06 $25.20 $25.20 $24.82 $25.05 $24.63 11,835
2019-08-05 $25.57 $25.57 $24.73 $24.96 $24.55 7,655
2019-08-02 $26.60 $26.60 $25.94 $25.99 $25.56 5,023
2019-08-01 $26.74 $26.98 $26.48 $26.50 $26.06 5,454
2019-07-31 $26.90 $27.03 $26.47 $26.62 $26.17 6,795
2019-07-30 $26.97 $26.97 $26.88 $26.93 $26.48 2,096
2019-07-29 $27.44 $27.44 $26.67 $27.04 $26.59 8,578
2019-07-26 $27.17 $27.46 $27.17 $27.42 $26.97 35,753
2019-07-25 $27.15 $27.15 $26.98 $26.99 $26.54 6,097
2019-07-24 $27.07 $27.27 $27.07 $27.27 $26.82 2,047
2019-07-23 $27.17 $27.17 $26.84 $27.00 $26.55 9,182
2019-07-22 $26.98 $27.22 $26.98 $27.07 $26.62 14,235
2019-07-19 $27.16 $27.29 $26.94 $26.94 $26.49 7,866
2019-07-18 $26.85 $26.97 $26.79 $26.96 $26.51 5,745
2019-07-17 $26.93 $27.10 $26.90 $26.90 $26.46 5,797
2019-07-16 $26.95 $27.05 $26.84 $26.89 $26.44 3,612
2019-07-15 $26.88 $26.96 $26.76 $26.96 $26.51 4,396
2019-07-12 $26.82 $26.92 $26.78 $26.92 $26.47 1,528
2019-07-11 $26.70 $26.75 $26.68 $26.74 $26.30 5,351
2019-07-10 $26.77 $26.80 $26.63 $26.70 $26.25 5,846
2019-07-09 $26.45 $26.58 $26.38 $26.57 $26.13 935
2019-07-08 $26.44 $26.44 $26.33 $26.33 $25.89 7,163
2019-07-05 $26.33 $26.49 $26.14 $26.46 $26.02 4,198
2019-07-03 $26.30 $26.45 $26.30 $26.44 $26.00 8,414
2019-07-02 $25.97 $25.97 $25.97 $25.97 $25.54 36
2019-07-01 $25.75 $25.80 $25.72 $25.80 $25.38 1,054
2019-06-28 $25.57 $25.65 $25.57 $25.65 $25.22 2,924
2019-06-27 $25.26 $25.56 $25.26 $25.49 $25.07 4,034
2019-06-26 $25.32 $25.32 $25.12 $25.12 $24.70 704
2019-06-25 $25.40 $25.40 $25.15 $25.15 $24.73 236
2019-06-24 $25.69 $25.69 $25.38 $25.38 $24.96 5,824
2019-06-21 $25.89 $25.89 $25.63 $25.63 $25.21 2,140
2019-06-20 $26.20 $26.22 $25.90 $25.96 $25.53 4,114
2019-06-19 $25.44 $25.73 $25.35 $25.72 $25.29 2,687
2019-06-18 $25.58 $25.60 $25.38 $25.38 $24.96 3,553
2019-06-17 $25.06 $25.31 $25.06 $25.13 $24.72 1,932
2019-06-14 $25.45 $25.45 $24.94 $25.03 $24.61 1,451
2019-06-13 $25.31 $25.37 $25.26 $25.27 $24.85 2,063

iShares Cybersecurity and Tech ETF (IHAK) News Headlines

Recent iShares Cybersecurity and Tech ETF (IHAK) News
Similar Companies to iShares Cybersecurity and Tech ETF (IHAK) 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.