VanEck Israel ETF (ISRA) Exchange: NYSE ARCA

Data as of April 26, 2024

$34.88 ($0.27) 0.77%

VanEck Israel ETF - Daily Information
Click for more stock information on VanEck Israel ETF.
Daily Information Data
Date April 26, 2024
Open $34.56
Previous Close $34.88
High $35.00
Low $34.56
Adjusted Open $34.56
Previous Adjusted Close $34.88
Adjusted High $35.00
Adjusted Low $34.56

About VanEck Israel ETF (ISRA)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Israel Index is comprised of equity securities, which may include depositary receipts, of publicly traded companies that are generally considered by BlueStar Global Investors, LLC (“BlueStar” or the “Index Provider”) to be Israeli companies. The Index Provider considers a range of factors such as domicile, country of company formation/founding, primary location of management, operations and/or research and development facilities, tax status, location of revenues and employees, among others, when determining whether a company will be included in the Israel Index. The Israel Index generally only includes the largest and most liquid companies as well as mid-capitalization and small-capitalization companies that display sufficient liquidity for global investors, as determined by the Index Provider. The Fund may also utilize depositary receipts to seek performance that corresponds to the Fund’s benchmark index. Investments in depositary receipts of Israeli companies whose securities are represented in the Israel Index will count towards satisfaction of the Fund’s 80% investment policy. As of December 31, 2019, the Israel Index included 130 securities of companies with a market capitalization range of between approximately $24.3 million and $16.7 billion and a weighted average market capitalization of $6.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Israel Index by investing in a portfolio of securities that generally replicates the Israel Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Israel Index 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 Israel Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Israel Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the information technology sector, and each of the financials and health care sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Israel ETF (ISRA)

Date Open High Low Close Adj.Close Volume
2024-04-26 $34.56 $35.00 $34.56 $34.88 $34.88 3,415
2024-04-25 $34.50 $34.62 $34.50 $34.62 $34.62 1,241
2024-04-24 $34.73 $34.89 $34.73 $34.89 $34.89 907
2024-04-23 $34.56 $35.10 $34.56 $35.02 $35.02 4,929
2024-04-22 $34.53 $36.99 $33.00 $34.52 $34.52 13,937
2024-04-19 $34.01 $34.08 $33.95 $33.95 $33.95 1,768
2024-04-18 $34.24 $34.51 $34.16 $34.16 $34.16 2,758
2024-04-17 $34.56 $34.56 $33.99 $33.99 $33.99 6,910
2024-04-16 $34.39 $34.55 $34.37 $34.50 $34.50 2,324
2024-04-15 $35.13 $35.14 $34.38 $34.48 $34.48 5,754
2024-04-12 $35.24 $35.24 $34.90 $34.90 $34.90 5,635
2024-04-11 $35.70 $35.88 $35.00 $35.88 $35.88 3,524
2024-04-10 $36.11 $36.11 $36.01 $36.01 $36.01 1,088
2024-04-09 $36.75 $36.75 $36.22 $36.71 $36.71 13,112
2024-04-08 $37.04 $37.14 $36.84 $36.84 $36.84 2,745
2024-04-05 $35.88 $36.21 $35.88 $36.08 $36.08 5,722
2024-04-04 $36.74 $36.75 $35.86 $35.90 $35.90 4,277
2024-04-03 $36.89 $36.89 $36.89 $36.89 $36.89 522
2024-04-02 $36.75 $36.86 $36.75 $36.86 $36.86 892
2024-04-01 $37.63 $37.63 $37.23 $37.36 $37.36 2,145
2024-03-28 $37.36 $37.69 $37.36 $37.53 $37.53 2,904
2024-03-27 $37.27 $37.45 $37.27 $37.45 $37.45 1,688
2024-03-26 $37.56 $37.56 $37.31 $37.31 $37.31 1,312
2024-03-25 $37.35 $37.52 $37.29 $37.29 $37.29 2,244
2024-03-22 $37.51 $37.52 $37.44 $37.44 $37.44 1,490
2024-03-21 $37.69 $37.93 $37.69 $37.71 $37.71 3,046
2024-03-20 $36.54 $37.34 $36.54 $37.34 $37.34 1,826
2024-03-19 $36.67 $36.67 $36.67 $36.67 $36.67 644
2024-03-18 $36.37 $36.67 $36.37 $36.49 $36.49 1,819
2024-03-15 $35.89 $35.89 $35.70 $35.81 $35.81 11,268
2024-03-14 $36.66 $36.66 $36.07 $36.07 $36.07 2,512
2024-03-13 $36.64 $36.91 $36.64 $36.80 $36.80 3,562
2024-03-12 $36.56 $36.73 $36.56 $36.68 $36.68 3,068
2024-03-11 $36.87 $36.92 $36.85 $36.85 $36.85 1,134
2024-03-08 $37.45 $37.74 $37.18 $37.31 $37.31 3,128
2024-03-07 $37.29 $37.48 $37.29 $37.48 $37.48 920
2024-03-06 $37.37 $37.37 $37.24 $37.24 $37.24 1,017
2024-03-05 $36.89 $36.94 $36.63 $36.83 $36.83 2,704
2024-03-04 $37.61 $37.72 $37.52 $37.53 $37.53 1,307
2024-03-01 $37.57 $37.92 $37.57 $37.88 $37.88 1,469
2024-02-29 $37.56 $37.56 $37.50 $37.54 $37.54 886
2024-02-28 $37.23 $37.23 $37.14 $37.14 $37.14 817
2024-02-27 $37.34 $37.38 $37.24 $37.38 $37.38 2,317
2024-02-26 $36.74 $36.97 $36.74 $36.94 $36.94 1,095
2024-02-23 $36.40 $36.52 $36.29 $36.32 $36.32 2,842
2024-02-22 $36.27 $36.55 $36.27 $36.40 $36.40 4,378
2024-02-21 $35.82 $35.87 $35.56 $35.84 $35.84 3,176
2024-02-20 $36.37 $36.44 $36.21 $36.35 $36.35 1,785
2024-02-16 $37.00 $37.07 $36.65 $36.66 $36.66 1,957
2024-02-15 $36.69 $36.92 $36.59 $36.89 $36.89 2,729
2024-02-14 $35.93 $36.47 $35.93 $36.47 $36.47 5,319
2024-02-13 $35.88 $35.98 $35.60 $35.66 $35.66 5,860
2024-02-12 $35.97 $36.35 $35.97 $36.24 $36.24 8,111
2024-02-09 $35.86 $36.00 $35.79 $36.00 $36.00 18,137
2024-02-08 $35.62 $35.62 $35.55 $35.61 $35.61 770
2024-02-07 $35.57 $35.73 $35.42 $35.59 $35.59 23,562
2024-02-06 $35.26 $35.40 $35.26 $35.39 $35.39 2,339
2024-02-05 $34.98 $35.10 $34.68 $34.90 $34.90 7,341
2024-02-02 $34.90 $35.32 $34.90 $35.30 $35.30 3,874
2024-02-01 $34.82 $35.42 $34.82 $35.14 $35.14 5,262
2024-01-31 $35.47 $35.47 $34.94 $34.94 $34.94 1,292
2024-01-30 $35.48 $35.48 $35.22 $35.24 $35.24 11,345
2024-01-29 $34.94 $35.64 $34.94 $35.59 $35.59 4,763
2024-01-26 $34.67 $34.82 $34.64 $34.64 $34.64 1,151
2024-01-25 $34.84 $34.84 $34.50 $34.57 $34.57 2,837
2024-01-24 $34.99 $35.06 $34.66 $34.66 $34.66 4,732
2024-01-23 $34.44 $34.53 $34.37 $34.53 $34.53 1,006
2024-01-22 $34.21 $34.63 $34.21 $34.50 $34.50 2,224
2024-01-19 $34.09 $34.45 $34.09 $34.45 $34.45 1,358
2024-01-18 $34.11 $34.11 $33.76 $34.07 $34.07 4,243
2024-01-17 $33.26 $33.57 $33.26 $33.57 $33.57 3,226
2024-01-16 $34.00 $34.00 $33.73 $33.73 $33.73 970
2024-01-12 $34.53 $34.53 $34.44 $34.44 $34.44 848
2024-01-11 $34.38 $34.57 $34.24 $34.52 $34.52 1,461
2024-01-10 $34.29 $34.53 $34.26 $34.42 $34.42 5,048
2024-01-09 $34.51 $34.51 $34.39 $34.46 $34.46 1,694
2024-01-08 $34.31 $34.78 $34.31 $34.72 $34.72 5,584
2024-01-05 $34.58 $34.58 $34.33 $34.41 $34.41 1,841
2024-01-04 $34.39 $34.41 $34.35 $34.35 $34.35 805
2024-01-03 $34.73 $34.80 $34.50 $34.50 $34.50 6,037
2024-01-02 $35.05 $35.21 $34.81 $34.91 $34.91 8,073
2023-12-29 $35.23 $35.23 $34.98 $34.98 $34.98 1,917
2023-12-28 $35.28 $35.28 $35.12 $35.12 $35.12 894
2023-12-27 $35.45 $35.45 $35.29 $35.29 $35.29 6,593
2023-12-26 $35.04 $35.28 $34.90 $35.17 $35.17 7,460
2023-12-22 $35.18 $35.36 $35.18 $35.25 $35.25 2,647
2023-12-21 $34.87 $35.16 $34.87 $35.12 $35.12 1,516
2023-12-20 $35.09 $35.55 $34.56 $34.56 $34.56 11,251
2023-12-19 $34.43 $35.00 $34.43 $34.81 $34.81 17,759
2023-12-18 $34.24 $34.38 $34.16 $34.29 $34.29 3,311
2023-12-15 $34.64 $34.70 $34.41 $34.52 $33.86 9,327
2023-12-14 $34.62 $34.85 $34.52 $34.54 $33.88 2,659
2023-12-13 $33.25 $34.17 $33.25 $34.17 $33.52 4,284
2023-12-12 $33.28 $33.49 $33.28 $33.47 $33.47 2,557
2023-12-11 $33.35 $33.52 $33.35 $33.46 $33.46 3,169
2023-12-08 $33.66 $33.72 $33.61 $33.72 $33.72 1,962
2023-12-07 $33.46 $33.62 $33.46 $33.62 $33.62 1,025
2023-12-06 $33.80 $33.95 $33.50 $33.50 $33.50 7,300
2023-12-05 $33.73 $33.74 $33.52 $33.62 $33.62 3,539
2023-12-04 $33.39 $33.62 $33.38 $33.62 $33.62 6,716
2023-12-01 $33.09 $33.42 $33.09 $33.42 $33.42 2,852
2023-11-30 $33.10 $33.16 $32.97 $32.98 $32.98 8,119
2023-11-29 $33.70 $33.89 $33.66 $33.66 $33.66 3,004
2023-11-28 $33.19 $33.57 $33.19 $33.43 $33.43 3,238
2023-11-27 $32.96 $33.18 $32.96 $33.10 $33.10 4,262
2023-11-24 $33.09 $33.09 $33.09 $33.09 $33.09 320
2023-11-22 $33.09 $33.14 $32.92 $33.01 $33.01 4,335
2023-11-21 $32.62 $32.64 $32.47 $32.50 $32.50 2,898
2023-11-20 $32.26 $32.62 $32.26 $32.57 $32.57 2,049
2023-11-17 $32.00 $32.29 $31.99 $32.21 $32.21 2,694
2023-11-16 $31.88 $31.89 $31.83 $31.89 $31.89 1,366
2023-11-15 $31.49 $31.59 $31.47 $31.49 $31.49 3,479
2023-11-14 $31.02 $31.76 $31.02 $31.60 $31.60 11,296
2023-11-13 $30.18 $30.53 $30.18 $30.48 $30.48 3,386
2023-11-10 $30.57 $30.86 $30.35 $30.74 $30.74 3,774
2023-11-09 $30.86 $30.86 $30.37 $30.37 $30.37 4,942
2023-11-08 $31.01 $31.07 $30.93 $30.93 $30.93 4,342
2023-11-07 $30.88 $31.13 $30.88 $30.98 $30.98 2,041
2023-11-06 $30.84 $30.84 $30.42 $30.56 $30.56 1,000
2023-11-03 $29.95 $30.66 $29.95 $30.52 $30.52 15,705
2023-11-02 $29.00 $29.81 $29.00 $29.74 $29.74 15,856
2023-11-01 $28.76 $29.00 $28.76 $28.94 $28.94 6,055
2023-10-31 $28.32 $28.83 $28.32 $28.76 $28.76 8,143
2023-10-30 $28.39 $28.65 $28.34 $28.62 $28.62 4,342
2023-10-27 $28.14 $28.14 $27.68 $27.74 $27.74 6,081
2023-10-26 $28.13 $28.17 $27.91 $27.94 $27.94 10,977
2023-10-25 $28.46 $28.46 $28.25 $28.25 $28.25 1,682
2023-10-24 $28.50 $28.86 $28.50 $28.76 $28.76 3,272
2023-10-23 $28.29 $28.60 $28.25 $28.43 $28.43 5,280
2023-10-20 $28.94 $28.95 $28.71 $28.76 $28.76 6,516
2023-10-19 $29.84 $29.88 $29.42 $29.42 $29.42 7,837
2023-10-18 $30.14 $30.28 $29.91 $29.91 $29.91 7,505
2023-10-17 $30.08 $30.50 $30.08 $30.34 $30.34 2,434
2023-10-16 $30.18 $30.46 $30.18 $30.37 $30.37 5,511
2023-10-13 $30.61 $30.61 $30.22 $30.22 $30.22 8,603
2023-10-12 $30.84 $30.84 $30.36 $30.61 $30.61 27,061
2023-10-11 $31.33 $31.40 $31.03 $31.03 $31.03 7,485
2023-10-10 $31.38 $31.88 $31.38 $31.55 $31.55 8,088
2023-10-09 $31.00 $31.66 $31.00 $31.66 $31.66 11,415
2023-10-06 $32.90 $33.30 $32.90 $33.28 $33.28 2,050
2023-10-05 $32.69 $32.72 $32.47 $32.72 $32.72 1,349
2023-10-04 $32.80 $32.88 $32.80 $32.87 $32.87 1,417
2023-10-03 $33.20 $33.20 $32.85 $32.85 $32.85 729
2023-10-02 $33.54 $33.55 $33.46 $33.46 $33.46 1,244
2023-09-29 $33.70 $33.83 $33.53 $33.53 $33.53 2,046
2023-09-28 $33.19 $33.59 $33.19 $33.51 $33.51 799
2023-09-27 $33.02 $33.35 $32.99 $33.11 $33.11 2,657
2023-09-26 $33.37 $33.39 $33.06 $33.06 $33.06 2,527
2023-09-25 $33.35 $33.65 $33.35 $33.65 $33.65 2,169
2023-09-22 $33.91 $33.92 $33.69 $33.69 $33.69 945
2023-09-21 $34.04 $34.04 $33.73 $33.77 $33.77 2,783
2023-09-20 $33.96 $34.26 $33.92 $33.98 $33.98 1,494
2023-09-19 $33.73 $33.84 $33.73 $33.84 $33.84 360
2023-09-18 $33.78 $33.85 $33.78 $33.81 $33.81 690
2023-09-15 $33.97 $34.87 $33.79 $33.82 $33.82 2,478
2023-09-14 $33.85 $34.10 $33.85 $34.10 $34.10 5,255
2023-09-13 $33.86 $33.88 $33.80 $33.81 $33.81 3,305
2023-09-12 $34.31 $34.35 $34.14 $34.14 $34.14 5,633
2023-09-11 $34.05 $34.44 $34.05 $34.37 $34.37 6,346
2023-09-08 $33.93 $33.94 $33.74 $33.91 $33.91 2,445
2023-09-07 $33.96 $33.96 $33.89 $33.94 $33.94 622
2023-09-06 $34.59 $34.59 $34.14 $34.25 $34.25 3,492
2023-09-05 $34.81 $34.81 $34.55 $34.58 $34.58 2,239
2023-09-01 $34.72 $34.73 $34.64 $34.73 $34.73 1,507
2023-08-31 $34.72 $34.74 $34.68 $34.68 $34.68 2,573
2023-08-30 $34.52 $34.86 $34.52 $34.64 $34.64 3,894
2023-08-29 $34.53 $34.57 $34.48 $34.57 $34.57 2,717
2023-08-28 $34.42 $34.42 $34.19 $34.29 $34.29 1,664
2023-08-25 $33.99 $34.37 $33.94 $34.27 $34.27 2,793
2023-08-24 $34.68 $34.68 $34.04 $34.04 $34.04 1,335
2023-08-23 $34.63 $34.94 $34.63 $34.83 $34.83 1,636
2023-08-22 $34.46 $34.55 $34.29 $34.39 $34.39 14,884
2023-08-21 $34.12 $34.33 $34.10 $34.33 $34.33 1,052
2023-08-18 $33.81 $33.97 $33.81 $33.91 $33.91 2,017
2023-08-17 $34.30 $34.30 $33.92 $34.00 $34.00 4,484
2023-08-16 $34.67 $34.68 $34.43 $34.43 $34.43 3,140
2023-08-15 $35.02 $35.73 $34.84 $34.84 $34.84 7,619
2023-08-14 $35.12 $35.23 $35.00 $35.10 $35.10 6,828
2023-08-11 $35.27 $35.35 $35.27 $35.29 $35.29 2,838
2023-08-10 $35.71 $35.72 $35.39 $35.44 $35.44 7,618
2023-08-09 $35.75 $35.79 $35.40 $35.46 $35.46 5,293
2023-08-08 $35.43 $35.43 $35.09 $35.29 $35.29 1,556
2023-08-07 $35.97 $35.99 $35.59 $35.87 $35.87 8,018
2023-08-04 $35.91 $35.91 $35.66 $35.66 $35.66 1,290
2023-08-03 $35.81 $35.93 $35.81 $35.92 $35.92 1,272
2023-08-02 $36.64 $36.64 $35.84 $35.95 $35.95 2,854
2023-08-01 $37.08 $37.09 $37.08 $37.09 $37.09 1,045
2023-07-31 $36.83 $37.08 $36.83 $37.08 $37.08 4,513
2023-07-28 $36.47 $36.69 $36.32 $36.61 $36.61 5,735
2023-07-27 $36.80 $36.87 $36.15 $36.22 $36.22 16,507
2023-07-26 $36.42 $36.84 $35.25 $36.83 $36.83 18,254
2023-07-25 $35.89 $36.32 $35.89 $36.22 $36.22 21,257
2023-07-24 $36.93 $37.16 $36.81 $36.87 $36.87 7,940
2023-07-21 $37.61 $37.70 $37.30 $37.33 $37.33 11,462
2023-07-20 $38.11 $38.75 $37.40 $37.57 $37.57 23,190
2023-07-19 $38.28 $38.56 $38.20 $38.39 $38.39 9,597
2023-07-18 $37.60 $37.79 $37.54 $37.55 $37.55 4,026
2023-07-17 $36.49 $37.22 $36.49 $37.00 $37.00 8,522
2023-07-14 $37.01 $37.06 $36.91 $36.91 $36.91 2,177
2023-07-13 $36.87 $39.89 $36.81 $36.99 $36.99 38,708
2023-07-12 $36.45 $36.45 $36.29 $36.41 $36.41 1,591
2023-07-11 $35.44 $35.75 $35.44 $35.75 $35.75 741
2023-07-10 $35.02 $35.19 $35.02 $35.19 $35.19 648
2023-07-07 $35.32 $35.37 $35.15 $35.15 $35.15 2,232
2023-07-06 $34.94 $35.03 $34.94 $34.97 $34.97 775
2023-07-05 $35.29 $35.46 $35.29 $35.37 $35.37 3,696
2023-07-03 $35.14 $35.23 $35.14 $35.23 $35.23 633
2023-06-30 $35.19 $35.45 $35.19 $35.26 $35.26 1,335
2023-06-29 $34.89 $34.90 $34.85 $34.90 $34.90 1,662
2023-06-28 $34.94 $34.95 $34.90 $34.94 $34.94 678
2023-06-27 $34.84 $34.96 $34.75 $34.96 $34.96 1,820
2023-06-26 $34.98 $35.23 $34.79 $34.79 $34.79 3,238
2023-06-23 $35.04 $37.98 $34.01 $34.01 $34.01 1,846
2023-06-22 $35.41 $35.55 $35.39 $35.48 $35.48 2,436
2023-06-21 $35.61 $35.61 $35.61 $35.61 $35.61 149
2023-06-20 $36.42 $36.42 $35.99 $36.07 $36.07 898
2023-06-16 $36.90 $37.02 $36.81 $36.81 $36.81 411
2023-06-15 $36.62 $37.07 $36.62 $37.03 $37.03 1,535
2023-06-14 $36.36 $36.44 $36.20 $36.40 $36.40 3,660
2023-06-13 $36.62 $36.73 $36.62 $36.73 $36.73 504
2023-06-12 $35.89 $36.30 $35.89 $36.30 $36.30 1,040
2023-06-09 $35.65 $35.94 $35.65 $35.82 $35.82 936
2023-06-08 $35.54 $35.60 $35.54 $35.60 $35.60 1,528
2023-06-07 $35.52 $35.65 $35.41 $35.41 $35.41 2,588
2023-06-06 $35.13 $35.13 $35.06 $35.06 $35.06 240
2023-06-05 $34.90 $35.04 $34.90 $35.04 $35.04 540
2023-06-02 $34.68 $34.85 $34.68 $34.85 $34.85 632
2023-06-01 $34.87 $34.97 $34.81 $34.81 $34.81 1,230
2023-05-31 $34.52 $34.87 $34.52 $34.83 $34.83 1,041
2023-05-30 $35.11 $35.11 $34.85 $35.00 $35.00 1,521
2023-05-26 $35.42 $35.42 $35.26 $35.26 $35.26 335
2023-05-25 $34.96 $35.07 $34.94 $35.01 $35.01 736
2023-05-24 $35.03 $35.03 $35.03 $35.03 $35.03 46
2023-05-23 $35.30 $35.30 $35.11 $35.11 $35.11 446
2023-05-22 $35.85 $35.96 $35.85 $35.85 $35.85 811
2023-05-19 $36.10 $36.10 $36.00 $36.07 $36.07 2,417
2023-05-18 $36.08 $36.16 $36.00 $36.16 $36.16 1,296
2023-05-17 $35.93 $36.10 $35.93 $36.06 $36.06 488
2023-05-16 $35.49 $35.68 $35.45 $35.51 $35.51 2,273
2023-05-15 $35.56 $35.70 $35.56 $35.69 $35.69 1,438
2023-05-12 $35.21 $35.25 $35.10 $35.25 $35.25 976
2023-05-11 $35.59 $35.60 $35.50 $35.50 $35.50 686
2023-05-10 $35.37 $35.40 $35.25 $35.40 $35.40 383
2023-05-09 $34.89 $34.89 $34.89 $34.89 $34.89 193
2023-05-08 $35.23 $35.45 $35.23 $35.34 $35.34 5,534
2023-05-05 $34.85 $35.28 $34.85 $35.19 $35.19 1,987
2023-05-04 $34.63 $34.63 $34.49 $34.49 $34.49 1,394
2023-05-03 $34.55 $34.55 $34.37 $34.37 $34.37 772
2023-05-02 $34.89 $34.89 $34.44 $34.44 $34.44 350
2023-05-01 $35.04 $35.04 $34.86 $34.89 $34.89 1,053
2023-04-28 $34.66 $34.91 $34.66 $34.91 $34.91 1,339
2023-04-27 $34.86 $34.96 $34.86 $34.94 $34.94 1,551
2023-04-26 $34.24 $34.40 $34.05 $34.05 $34.05 3,837
2023-04-25 $34.83 $34.83 $34.40 $34.40 $34.40 2,563
2023-04-24 $35.33 $35.33 $35.20 $35.21 $35.21 1,550
2023-04-21 $34.84 $35.13 $34.84 $35.12 $35.12 662
2023-04-20 $34.94 $34.94 $34.94 $34.94 $34.94 182
2023-04-19 $35.26 $35.26 $35.26 $35.26 $35.26 231
2023-04-18 $35.56 $35.57 $35.45 $35.57 $35.57 1,352
2023-04-17 $35.39 $35.53 $35.39 $35.50 $35.50 3,234
2023-04-14 $35.39 $35.39 $34.95 $35.10 $35.10 1,592
2023-04-13 $35.13 $35.67 $35.13 $35.61 $35.61 837
2023-04-12 $35.51 $35.66 $35.18 $35.18 $35.18 2,047
2023-04-11 $35.35 $35.35 $35.35 $35.35 $35.35 105
2023-04-10 $35.07 $35.29 $35.07 $35.22 $35.22 1,355
2023-04-06 $35.18 $35.24 $35.18 $35.24 $35.24 452
2023-04-05 $35.20 $35.27 $35.20 $35.27 $35.27 208
2023-04-04 $35.72 $35.88 $35.70 $35.76 $35.76 2,641
2023-04-03 $35.49 $35.77 $35.49 $35.77 $35.77 341
2023-03-31 $35.90 $36.00 $35.82 $35.90 $35.90 1,944
2023-03-30 $35.37 $35.37 $35.15 $35.29 $35.29 933
2023-03-29 $35.11 $35.39 $35.11 $35.35 $35.35 660
2023-03-28 $35.58 $35.58 $35.19 $35.30 $35.30 8,122
2023-03-27 $35.57 $35.67 $35.47 $35.67 $35.67 1,155
2023-03-24 $35.40 $35.57 $35.22 $35.57 $35.57 6,472
2023-03-23 $35.07 $36.32 $35.07 $35.71 $35.71 10,626
2023-03-22 $35.30 $35.59 $34.80 $34.80 $34.80 8,356
2023-03-21 $35.04 $35.30 $34.97 $35.19 $35.19 8,202
2023-03-20 $34.31 $34.64 $34.21 $34.52 $34.52 9,416
2023-03-17 $34.72 $34.72 $34.20 $34.36 $34.36 1,589
2023-03-16 $34.42 $34.88 $34.42 $34.88 $34.88 816
2023-03-15 $34.93 $34.97 $34.78 $34.97 $34.97 3,614
2023-03-14 $35.33 $35.68 $35.28 $35.47 $35.47 2,821
2023-03-13 $33.77 $35.21 $33.77 $34.89 $34.89 4,623
2023-03-10 $36.08 $36.08 $35.22 $35.43 $35.43 1,936
2023-03-09 $36.66 $36.66 $36.01 $36.02 $36.02 455
2023-03-08 $36.54 $36.69 $36.54 $36.69 $36.69 313
2023-03-07 $36.41 $36.41 $36.35 $36.35 $36.35 1,289
2023-03-06 $36.89 $36.89 $36.83 $36.83 $36.83 583
2023-03-03 $36.63 $36.63 $36.61 $36.61 $36.61 324
2023-03-02 $35.80 $36.15 $35.73 $36.12 $36.12 6,467
2023-03-01 $36.12 $36.12 $36.12 $36.12 $36.12 749
2023-02-28 $35.95 $35.95 $35.76 $35.76 $35.76 1,374
2023-02-27 $35.51 $35.71 $35.44 $35.54 $35.54 8,226
2023-02-24 $35.71 $35.71 $35.50 $35.60 $35.60 2,550
2023-02-23 $36.27 $36.27 $35.76 $36.24 $36.24 1,509
2023-02-22 $36.34 $36.34 $36.30 $36.30 $36.30 483
2023-02-21 $36.36 $36.36 $35.92 $35.92 $35.92 1,106
2023-02-17 $37.11 $37.20 $37.11 $37.20 $37.20 465
2023-02-16 $37.72 $37.76 $37.45 $37.47 $37.47 1,230
2023-02-15 $37.69 $38.59 $37.69 $38.59 $38.59 785
2023-02-14 $37.15 $37.78 $37.15 $37.78 $37.78 460
2023-02-13 $37.68 $37.72 $37.64 $37.64 $37.64 713
2023-02-10 $36.98 $36.98 $36.98 $36.98 $36.98 136
2023-02-09 $37.54 $37.54 $37.11 $37.11 $37.11 1,285
2023-02-08 $38.14 $38.14 $37.75 $37.75 $37.75 830
2023-02-07 $37.93 $38.59 $37.87 $38.49 $38.49 3,353
2023-02-06 $38.15 $38.35 $38.15 $38.18 $38.18 706
2023-02-03 $39.25 $39.30 $38.89 $38.89 $38.89 820
2023-02-02 $39.22 $39.71 $39.20 $39.60 $39.60 1,113
2023-02-01 $37.85 $38.76 $37.85 $38.76 $38.76 641
2023-01-31 $37.21 $37.87 $37.21 $37.87 $37.87 781
2023-01-30 $37.14 $37.28 $36.92 $36.92 $36.92 4,425
2023-01-27 $37.53 $37.77 $37.53 $37.77 $37.77 401
2023-01-26 $37.55 $37.58 $37.43 $37.58 $37.58 3,467
2023-01-25 $37.68 $37.97 $37.68 $37.97 $37.97 1,715
2023-01-24 $38.31 $38.38 $38.20 $38.23 $38.23 1,134
2023-01-23 $37.74 $38.37 $37.74 $38.37 $38.37 1,396
2023-01-20 $37.48 $37.91 $37.46 $37.91 $37.91 1,527
2023-01-19 $37.38 $37.42 $37.38 $37.38 $37.38 560
2023-01-18 $38.45 $38.93 $38.17 $38.20 $38.20 3,253
2023-01-17 $37.94 $38.30 $37.94 $38.30 $38.30 6,183
2023-01-13 $37.50 $37.89 $37.50 $37.80 $37.80 844
2023-01-12 $37.39 $37.62 $37.39 $37.62 $37.62 253
2023-01-11 $36.89 $37.25 $36.89 $37.25 $37.25 1,181
2023-01-10 $36.60 $36.80 $36.56 $36.74 $36.74 1,675
2023-01-09 $36.71 $36.91 $36.41 $36.41 $36.41 1,452
2023-01-06 $36.24 $36.61 $36.24 $36.35 $36.35 849
2023-01-05 $35.85 $35.85 $35.83 $35.83 $35.83 241
2023-01-04 $35.88 $36.11 $35.81 $35.93 $35.93 4,612
2023-01-03 $35.84 $35.84 $35.45 $35.63 $35.63 763
2022-12-30 $35.41 $35.69 $35.33 $35.69 $35.69 4,927
2022-12-29 $35.20 $35.71 $35.20 $35.71 $35.71 5,371
2022-12-28 $35.02 $35.18 $34.79 $34.81 $34.81 3,802
2022-12-27 $35.58 $39.14 $35.14 $35.22 $35.22 6,071
2022-12-23 $35.77 $35.77 $35.70 $35.75 $35.75 2,108
2022-12-22 $35.87 $35.87 $35.45 $35.86 $35.86 972
2022-12-21 $36.32 $36.69 $36.32 $36.56 $36.56 1,704
2022-12-20 $36.01 $36.16 $35.92 $36.05 $36.05 4,892
2022-12-19 $36.29 $36.30 $36.13 $36.13 $36.13 2,649
2022-12-16 $36.87 $37.05 $36.76 $37.05 $37.05 2,484
2022-12-15 $37.51 $37.51 $37.27 $37.46 $37.46 688
2022-12-14 $38.58 $38.58 $38.21 $38.31 $38.31 1,519
2022-12-13 $38.44 $38.52 $38.07 $38.52 $38.52 2,318
2022-12-12 $37.93 $38.03 $37.85 $38.03 $38.03 5,467
2022-12-09 $38.15 $38.17 $37.76 $37.76 $37.76 2,023
2022-12-08 $37.73 $37.96 $37.67 $37.88 $37.88 1,236
2022-12-07 $37.57 $37.65 $37.31 $37.52 $37.52 3,022
2022-12-06 $37.69 $37.79 $37.58 $37.65 $37.65 827
2022-12-05 $38.61 $38.61 $38.37 $38.37 $38.37 581
2022-12-02 $38.75 $38.75 $38.75 $38.75 $38.75 218
2022-12-01 $39.01 $39.12 $39.01 $39.04 $39.04 450
2022-11-30 $38.27 $38.70 $38.27 $38.70 $38.70 715
2022-11-29 $37.77 $38.07 $37.77 $37.89 $37.89 1,980
2022-11-28 $38.00 $38.00 $37.44 $37.44 $37.44 1,350
2022-11-25 $38.47 $38.47 $38.47 $38.47 $38.47 322
2022-11-23 $38.30 $38.53 $38.30 $38.49 $38.49 1,832
2022-11-22 $38.08 $38.26 $38.08 $38.26 $38.26 752
2022-11-21 $38.19 $38.19 $37.91 $38.02 $38.02 1,978
2022-11-18 $38.27 $38.27 $38.22 $38.26 $38.26 653
2022-11-17 $38.06 $38.22 $38.06 $38.21 $38.21 911
2022-11-16 $39.08 $39.08 $38.99 $38.99 $38.99 450
2022-11-15 $40.06 $40.09 $39.63 $39.72 $39.72 1,102
2022-11-14 $39.44 $39.49 $39.13 $39.15 $39.15 1,681
2022-11-11 $39.89 $40.20 $39.59 $40.05 $40.05 2,911
2022-11-10 $38.54 $39.14 $38.54 $39.14 $39.14 378
2022-11-09 $36.52 $36.52 $36.39 $36.44 $36.44 807
2022-11-08 $36.71 $37.29 $36.71 $37.16 $37.16 2,148
2022-11-07 $36.30 $36.43 $36.16 $36.40 $36.40 768
2022-11-04 $36.50 $36.50 $35.92 $36.40 $36.40 2,954
2022-11-03 $36.58 $36.58 $36.53 $36.53 $36.53 317
2022-11-02 $37.81 $37.92 $36.79 $36.79 $36.79 4,244
2022-11-01 $38.54 $38.54 $37.73 $37.81 $37.81 1,096
2022-10-31 $38.05 $38.22 $38.02 $38.11 $38.11 846
2022-10-28 $38.15 $38.31 $38.08 $38.31 $38.31 1,220
2022-10-27 $37.73 $38.17 $37.73 $37.83 $37.83 792
2022-10-26 $37.83 $38.31 $37.71 $37.71 $37.71 2,123
2022-10-25 $37.22 $37.58 $37.22 $37.56 $37.56 2,576
2022-10-24 $36.74 $36.74 $36.23 $36.58 $36.58 748
2022-10-21 $36.14 $36.76 $35.92 $36.76 $36.76 1,031
2022-10-20 $36.40 $36.40 $36.11 $36.14 $36.14 1,384
2022-10-19 $36.48 $36.48 $36.12 $36.12 $36.12 2,236
2022-10-18 $36.69 $36.69 $36.38 $36.69 $36.69 859
2022-10-17 $36.29 $36.31 $36.19 $36.26 $36.26 2,480
2022-10-14 $35.46 $35.46 $35.32 $35.32 $35.32 243
2022-10-13 $35.00 $36.12 $34.94 $36.12 $36.12 1,406
2022-10-12 $35.40 $35.51 $35.39 $35.42 $35.42 2,702
2022-10-11 $35.53 $35.63 $35.32 $35.44 $35.44 932
2022-10-10 $36.42 $36.42 $35.32 $35.44 $35.44 2,395
2022-10-07 $36.95 $36.95 $36.17 $36.17 $36.17 2,310
2022-10-06 $37.41 $37.48 $37.16 $37.16 $37.16 2,100
2022-10-05 $37.14 $37.68 $37.04 $37.49 $37.49 508
2022-10-04 $37.71 $38.03 $37.71 $37.94 $37.94 1,789
2022-10-03 $36.25 $36.66 $36.19 $36.60 $36.60 5,196
2022-09-30 $36.29 $36.73 $36.12 $36.12 $36.12 5,115
2022-09-29 $36.16 $36.36 $36.09 $36.34 $36.34 3,895
2022-09-28 $36.97 $37.62 $36.90 $37.61 $37.61 4,608
2022-09-27 $37.14 $37.14 $36.82 $37.05 $37.05 569
2022-09-26 $37.30 $37.30 $36.96 $37.03 $37.03 695
2022-09-23 $37.28 $37.32 $36.90 $37.32 $37.32 718
2022-09-22 $38.75 $38.75 $38.18 $38.18 $38.18 701
2022-09-21 $39.20 $39.58 $38.92 $38.92 $38.92 4,226
2022-09-20 $39.72 $39.72 $39.27 $39.30 $39.30 992
2022-09-19 $39.66 $40.05 $39.66 $40.05 $40.05 439
2022-09-16 $39.67 $39.93 $39.67 $39.93 $39.93 779
2022-09-15 $40.23 $40.28 $40.23 $40.28 $40.28 494
2022-09-14 $40.62 $40.62 $40.62 $40.62 $40.62 229
2022-09-13 $41.13 $41.13 $40.70 $40.70 $40.70 433
2022-09-12 $41.81 $42.13 $41.80 $42.12 $42.12 4,693
2022-09-09 $40.89 $41.50 $40.89 $41.50 $41.50 2,598
2022-09-08 $40.29 $40.62 $40.26 $40.62 $40.62 769
2022-09-07 $40.23 $40.41 $40.23 $40.41 $40.41 280
2022-09-06 $39.94 $39.94 $39.70 $39.78 $39.78 2,058
2022-09-02 $40.95 $41.07 $40.23 $40.23 $40.23 800
2022-09-01 $40.76 $40.76 $40.22 $40.54 $40.54 1,168
2022-08-31 $41.77 $41.79 $41.37 $41.37 $41.37 3,252
2022-08-30 $41.33 $41.49 $41.33 $41.45 $41.45 1,040
2022-08-29 $41.88 $41.89 $41.88 $41.89 $41.89 328
2022-08-26 $42.59 $42.59 $42.36 $42.36 $42.36 475
2022-08-25 $43.36 $43.65 $43.30 $43.65 $43.65 544
2022-08-24 $43.30 $43.42 $43.30 $43.37 $43.37 1,148
2022-08-23 $42.54 $42.88 $42.54 $42.71 $42.71 5,494
2022-08-22 $42.39 $42.39 $42.38 $42.38 $42.38 347
2022-08-19 $43.31 $43.31 $43.29 $43.29 $43.29 232
2022-08-18 $43.88 $44.29 $43.88 $44.29 $44.29 3,366
2022-08-17 $43.61 $43.61 $43.35 $43.58 $43.58 1,562
2022-08-16 $43.92 $44.11 $43.92 $44.11 $44.11 1,214
2022-08-15 $43.89 $44.14 $43.89 $44.14 $44.14 561
2022-08-12 $44.09 $44.33 $44.06 $44.26 $44.26 763
2022-08-11 $44.11 $44.11 $43.55 $43.55 $43.55 1,117
2022-08-10 $43.43 $43.85 $43.43 $43.84 $43.84 3,382
2022-08-09 $42.14 $42.14 $41.79 $41.84 $41.84 3,115
2022-08-08 $42.61 $42.70 $42.33 $42.33 $42.33 1,229
2022-08-05 $41.31 $41.67 $41.31 $41.67 $41.67 2,559
2022-08-04 $41.34 $41.53 $41.34 $41.53 $41.53 1,962
2022-08-03 $41.27 $41.29 $41.11 $41.11 $41.11 1,619
2022-08-02 $40.72 $41.22 $40.72 $40.93 $40.93 1,786
2022-08-01 $40.67 $40.88 $40.67 $40.87 $40.87 3,521
2022-07-29 $40.73 $40.93 $40.73 $40.93 $40.93 270
2022-07-28 $40.22 $40.49 $39.86 $40.49 $40.49 810
2022-07-27 $39.62 $40.18 $39.59 $40.05 $40.05 20,086
2022-07-26 $38.55 $38.56 $38.47 $38.56 $38.56 852
2022-07-25 $39.29 $39.35 $39.29 $39.35 $39.35 203
2022-07-22 $40.26 $40.26 $39.34 $39.46 $39.46 3,759
2022-07-21 $40.17 $40.17 $40.14 $40.15 $40.15 393
2022-07-20 $39.73 $39.79 $39.73 $39.79 $39.79 1,142
2022-07-19 $39.06 $39.06 $39.06 $39.06 $39.06 129
2022-07-18 $38.24 $38.24 $38.13 $38.13 $38.13 969
2022-07-15 $37.89 $37.89 $37.89 $37.89 $37.89 167
2022-07-14 $37.16 $37.38 $37.10 $37.38 $37.38 385
2022-07-13 $37.86 $38.03 $37.86 $37.86 $37.86 516
2022-07-12 $38.07 $38.07 $37.53 $37.53 $37.53 2,796
2022-07-11 $38.18 $38.18 $37.89 $37.89 $37.89 321
2022-07-08 $38.03 $38.72 $38.03 $38.60 $38.60 434
2022-07-07 $38.23 $38.49 $38.23 $38.49 $38.49 8,303
2022-07-06 $37.39 $37.39 $37.39 $37.39 $37.39 303
2022-07-05 $36.92 $37.68 $36.92 $37.68 $37.68 674
2022-07-01 $37.19 $37.46 $37.19 $37.46 $37.46 1,449
2022-06-30 $37.29 $37.29 $37.24 $37.24 $37.24 213
2022-06-29 $37.96 $38.03 $37.85 $38.03 $38.03 1,548
2022-06-28 $38.83 $38.83 $38.08 $38.08 $38.08 780
2022-06-27 $38.63 $38.90 $38.63 $38.89 $38.89 408
2022-06-24 $38.19 $38.87 $38.19 $38.87 $38.87 3,066
2022-06-23 $37.50 $37.96 $37.50 $37.93 $37.93 1,713
2022-06-22 $37.70 $37.70 $37.53 $37.53 $37.53 2,174
2022-06-21 $37.63 $38.01 $37.63 $37.73 $37.73 6,270
2022-06-17 $36.04 $36.68 $36.02 $36.60 $36.60 6,760
2022-06-16 $36.79 $36.79 $35.77 $35.83 $35.83 2,645
2022-06-15 $37.03 $37.46 $37.03 $37.46 $37.46 1,444
2022-06-14 $36.64 $36.64 $36.49 $36.49 $36.49 2,160
2022-06-13 $36.86 $36.89 $36.14 $36.16 $36.16 10,416
2022-06-10 $38.52 $38.66 $38.47 $38.55 $38.55 4,888
2022-06-09 $40.49 $40.49 $39.53 $39.56 $39.56 8,047
2022-06-08 $40.63 $40.64 $40.62 $40.64 $40.64 363
2022-06-07 $40.85 $41.07 $40.85 $41.07 $41.07 615
2022-06-06 $41.36 $41.36 $41.01 $41.01 $41.01 277
2022-06-03 $40.90 $41.15 $40.90 $40.98 $40.98 1,697
2022-06-02 $40.95 $41.66 $40.95 $41.57 $41.57 2,758
2022-06-01 $40.39 $40.76 $40.30 $40.65 $40.65 1,475
2022-05-31 $40.30 $40.57 $40.30 $40.57 $40.57 333
2022-05-27 $40.56 $40.80 $40.56 $40.80 $40.80 329
2022-05-26 $39.74 $40.16 $39.73 $39.88 $39.88 3,216
2022-05-25 $38.53 $39.08 $38.53 $39.08 $39.08 2,097
2022-05-24 $39.07 $39.09 $38.90 $39.09 $39.09 3,071
2022-05-23 $39.97 $40.11 $39.97 $40.11 $40.11 415
2022-05-20 $38.67 $39.39 $38.64 $39.39 $39.39 741
2022-05-19 $39.44 $39.58 $39.38 $39.38 $39.38 1,338
2022-05-18 $39.26 $39.41 $39.01 $39.01 $39.01 1,124
2022-05-17 $40.10 $40.25 $40.10 $40.25 $40.25 337
2022-05-16 $39.01 $39.03 $38.92 $38.92 $38.92 1,093
2022-05-13 $38.23 $39.20 $38.23 $39.09 $39.09 1,170
2022-05-12 $36.97 $37.45 $36.97 $37.45 $37.45 11,223
2022-05-11 $38.01 $38.25 $37.14 $37.14 $37.14 6,601
2022-05-10 $37.50 $37.96 $37.50 $37.96 $37.96 508
2022-05-09 $38.86 $38.86 $37.76 $37.77 $37.77 1,680
2022-05-06 $40.00 $40.19 $39.73 $39.89 $39.89 1,158
2022-05-05 $42.01 $42.01 $40.47 $40.50 $40.50 1,067
2022-05-04 $41.67 $42.53 $41.67 $42.53 $42.53 945
2022-05-03 $41.64 $41.81 $41.57 $41.81 $41.81 1,876
2022-05-02 $41.48 $41.81 $41.04 $41.81 $41.81 2,246
2022-04-29 $43.40 $43.53 $42.33 $42.33 $42.33 1,541
2022-04-28 $42.89 $43.53 $42.60 $43.43 $43.43 566
2022-04-27 $42.71 $42.80 $42.59 $42.60 $42.60 2,356
2022-04-26 $43.75 $43.75 $42.91 $42.91 $42.91 1,427
2022-04-25 $43.56 $43.99 $43.45 $43.99 $43.99 2,131
2022-04-22 $44.00 $44.00 $43.50 $43.50 $43.50 1,319
2022-04-21 $45.92 $45.92 $45.00 $45.00 $45.00 1,565
2022-04-20 $45.72 $45.72 $45.72 $45.72 $45.72 236
2022-04-19 $46.13 $46.16 $46.04 $46.16 $46.16 1,383
2022-04-18 $45.51 $45.51 $45.38 $45.38 $45.38 1,217
2022-04-14 $45.90 $45.90 $45.51 $45.51 $45.51 524
2022-04-13 $45.40 $46.17 $45.40 $46.16 $46.16 269
2022-04-12 $45.97 $46.05 $45.41 $45.45 $45.45 2,080
2022-04-11 $45.51 $45.51 $45.21 $45.41 $45.41 863
2022-04-08 $45.84 $45.86 $45.77 $45.77 $45.77 666
2022-04-07 $46.02 $46.02 $46.02 $46.02 $46.02 141
2022-04-06 $46.53 $46.53 $46.00 $46.05 $46.05 1,448
2022-04-05 $47.01 $47.01 $46.85 $46.85 $46.85 505
2022-04-04 $47.32 $47.56 $47.32 $47.46 $47.46 989
2022-04-01 $46.60 $46.71 $46.60 $46.71 $46.71 1,221
2022-03-31 $46.74 $46.80 $46.46 $46.46 $46.46 1,192
2022-03-30 $47.25 $47.25 $46.80 $46.80 $46.80 2,458
2022-03-29 $46.88 $47.17 $46.88 $47.17 $47.17 899
2022-03-28 $46.24 $46.27 $46.24 $46.27 $46.27 177
2022-03-25 $46.32 $46.59 $46.32 $46.59 $46.59 1,912
2022-03-24 $46.06 $46.65 $46.06 $46.65 $46.65 1,596
2022-03-23 $46.20 $46.30 $46.06 $46.18 $46.18 1,653
2022-03-22 $45.59 $46.35 $45.59 $46.35 $46.35 730
2022-03-21 $45.62 $45.62 $45.33 $45.55 $45.55 3,022
2022-03-18 $44.60 $45.48 $44.60 $45.48 $45.48 616
2022-03-17 $44.29 $44.92 $44.29 $44.92 $44.92 1,236
2022-03-16 $43.27 $44.47 $43.27 $44.37 $44.37 1,848
2022-03-15 $42.14 $42.93 $42.14 $42.93 $42.93 2,340
2022-03-14 $42.90 $42.90 $41.90 $41.90 $41.90 924
2022-03-11 $43.85 $43.85 $42.91 $42.91 $42.91 1,058
2022-03-10 $43.67 $43.83 $43.67 $43.83 $43.83 1,396
2022-03-09 $44.10 $44.44 $44.10 $44.43 $44.43 1,678
2022-03-08 $42.67 $43.37 $42.67 $42.83 $42.83 1,400
2022-03-07 $43.01 $43.06 $42.79 $42.79 $42.79 2,330
2022-03-04 $43.52 $43.54 $43.52 $43.54 $43.54 1,416
2022-03-03 $45.43 $45.43 $44.53 $44.53 $44.53 902
2022-03-02 $45.81 $45.81 $45.74 $45.74 $45.74 340
2022-03-01 $45.05 $45.24 $44.90 $45.11 $45.11 1,613
2022-02-28 $44.94 $46.10 $44.94 $46.10 $46.10 2,821
2022-02-25 $44.91 $45.27 $44.80 $45.19 $45.19 4,967
2022-02-24 $41.63 $44.45 $41.43 $44.45 $44.45 2,923
2022-02-23 $44.47 $44.47 $43.37 $43.37 $43.37 1,020
2022-02-22 $44.47 $44.47 $44.16 $44.21 $44.21 2,285
2022-02-18 $45.27 $45.27 $44.65 $44.74 $44.74 7,643
2022-02-17 $46.22 $46.22 $45.03 $45.19 $45.19 7,052
2022-02-16 $46.20 $46.36 $45.87 $46.36 $46.36 7,013
2022-02-15 $45.85 $46.21 $45.85 $46.21 $46.21 1,100
2022-02-14 $45.10 $45.10 $44.94 $44.98 $44.98 1,973
2022-02-11 $46.16 $46.27 $45.15 $45.15 $45.15 1,124
2022-02-10 $45.66 $46.10 $45.66 $46.10 $46.10 496
2022-02-09 $45.88 $46.49 $45.88 $46.49 $46.49 1,007
2022-02-08 $44.76 $45.17 $44.76 $45.17 $45.17 8,395
2022-02-07 $44.80 $44.97 $44.80 $44.84 $44.84 1,813
2022-02-04 $44.25 $44.54 $44.19 $44.54 $44.54 3,393
2022-02-03 $44.71 $44.71 $43.95 $43.99 $43.99 2,292
2022-02-02 $45.25 $45.27 $45.23 $45.27 $45.27 648
2022-02-01 $45.18 $45.42 $45.18 $45.42 $45.42 767
2022-01-31 $43.55 $45.00 $43.55 $45.00 $45.00 2,502
2022-01-28 $42.95 $43.26 $42.73 $43.26 $43.26 1,487
2022-01-27 $43.64 $43.64 $42.63 $42.68 $42.68 1,438
2022-01-26 $44.36 $44.36 $43.10 $43.17 $43.17 6,217
2022-01-25 $43.62 $43.62 $43.13 $43.24 $43.24 1,532
2022-01-24 $43.21 $44.23 $42.30 $44.23 $44.23 14,167
2022-01-21 $45.69 $45.69 $44.74 $44.74 $44.74 6,640
2022-01-20 $46.04 $46.87 $45.59 $45.74 $45.74 4,272
2022-01-19 $46.75 $46.75 $45.94 $45.94 $45.94 3,334
2022-01-18 $46.74 $46.74 $46.16 $46.16 $46.16 2,388
2022-01-14 $47.52 $47.80 $47.31 $47.62 $47.62 3,189
2022-01-13 $48.70 $48.70 $47.69 $47.70 $47.70 9,259
2022-01-12 $48.66 $48.66 $48.07 $48.32 $48.32 2,685
2022-01-11 $47.51 $48.27 $47.51 $48.16 $48.16 1,958
2022-01-10 $46.93 $47.14 $46.15 $47.14 $47.14 9,644
2022-01-07 $47.55 $47.55 $47.39 $47.39 $47.39 169
2022-01-06 $47.40 $47.83 $47.26 $47.55 $47.55 3,463
2022-01-05 $48.76 $48.76 $47.33 $47.33 $47.33 3,761
2022-01-04 $49.56 $49.56 $48.38 $48.64 $48.64 3,886
2022-01-03 $49.25 $49.25 $48.87 $49.15 $49.15 3,122
2021-12-31 $48.94 $49.01 $48.71 $48.71 $48.71 994
2021-12-30 $49.19 $49.19 $48.83 $48.83 $48.83 303
2021-12-29 $48.82 $48.94 $48.53 $48.65 $48.65 6,878
2021-12-28 $49.20 $49.32 $48.95 $48.95 $48.95 2,719
2021-12-27 $48.47 $48.83 $48.47 $48.83 $48.83 1,817
2021-12-23 $47.83 $48.32 $47.83 $48.18 $48.18 1,687
2021-12-22 $47.22 $47.77 $47.22 $47.68 $47.68 3,041
2021-12-21 $46.25 $47.29 $46.22 $47.22 $47.22 2,550
2021-12-20 $45.91 $46.06 $45.65 $46.06 $46.06 11,378
2021-12-17 $47.65 $47.65 $47.40 $47.57 $46.94 626
2021-12-16 $48.51 $48.51 $47.59 $47.59 $46.96 774
2021-12-15 $47.46 $48.07 $47.10 $48.07 $47.43 677
2021-12-14 $47.30 $47.33 $46.99 $47.33 $46.70 3,199
2021-12-13 $48.30 $48.31 $47.80 $47.80 $47.17 862
2021-12-10 $48.44 $48.47 $48.27 $48.31 $47.67 2,272
2021-12-09 $48.92 $48.94 $48.40 $48.58 $47.93 2,441
2021-12-08 $48.94 $49.56 $48.94 $49.26 $48.60 1,470
2021-12-07 $48.81 $48.95 $48.81 $48.86 $48.21 1,573
2021-12-06 $47.11 $47.37 $46.48 $47.37 $46.74 2,779
2021-12-03 $47.55 $47.55 $46.38 $46.80 $46.17 1,645
2021-12-02 $47.78 $47.94 $47.47 $47.78 $47.14 6,341
2021-12-01 $48.60 $48.73 $47.42 $47.42 $46.79 4,191
2021-11-30 $48.30 $48.30 $47.97 $48.05 $47.41 3,219
2021-11-29 $48.61 $49.01 $48.61 $48.92 $48.27 1,354
2021-11-26 $48.37 $48.78 $48.29 $48.36 $47.71 4,715
2021-11-24 $48.90 $49.47 $48.90 $49.37 $48.71 1,340
2021-11-23 $49.87 $49.87 $48.95 $49.19 $48.54 3,200
2021-11-22 $51.02 $51.09 $50.09 $50.09 $49.43 3,483
2021-11-19 $51.03 $51.15 $50.65 $50.65 $49.97 2,128
2021-11-18 $51.44 $51.44 $51.00 $51.06 $50.38 3,544
2021-11-17 $51.33 $51.33 $51.33 $51.33 $50.65 193
2021-11-16 $51.52 $51.86 $51.52 $51.70 $51.01 2,229
2021-11-15 $52.13 $52.13 $51.63 $51.74 $51.05 1,794
2021-11-12 $51.68 $51.89 $51.55 $51.80 $51.11 1,057
2021-11-11 $51.25 $51.72 $51.25 $51.55 $50.86 1,561
2021-11-10 $51.40 $51.40 $50.72 $50.72 $50.04 536
2021-11-09 $51.38 $51.43 $51.35 $51.43 $50.74 1,142
2021-11-08 $51.30 $51.63 $51.18 $51.42 $50.74 1,878
2021-11-05 $51.30 $51.30 $51.00 $51.00 $50.32 611
2021-11-04 $51.12 $51.33 $50.89 $51.24 $50.55 2,133
2021-11-03 $50.82 $50.86 $50.66 $50.86 $50.18 1,099
2021-11-02 $51.37 $51.37 $51.14 $51.19 $50.51 3,003
2021-11-01 $50.50 $51.22 $50.50 $51.22 $50.54 653
2021-10-29 $50.38 $50.38 $50.24 $50.29 $49.62 3,437
2021-10-28 $50.02 $50.21 $50.02 $50.10 $49.43 578
2021-10-27 $50.29 $50.29 $49.61 $49.66 $49.00 1,234
2021-10-26 $50.50 $50.50 $49.89 $50.04 $49.38 1,428
2021-10-25 $50.12 $50.31 $50.12 $50.31 $49.64 367
2021-10-22 $49.96 $49.97 $49.86 $49.86 $49.19 533
2021-10-21 $50.07 $50.13 $49.87 $50.05 $49.39 792
2021-10-20 $49.61 $49.69 $49.59 $49.61 $48.95 1,545
2021-10-19 $49.50 $49.81 $49.50 $49.67 $49.01 2,526
2021-10-18 $48.93 $49.48 $48.93 $49.48 $48.82 2,746
2021-10-15 $49.22 $49.23 $49.22 $49.23 $48.58 362
2021-10-14 $49.10 $49.30 $49.10 $49.27 $48.61 2,124
2021-10-13 $48.28 $48.83 $48.21 $48.76 $48.11 9,872
2021-10-12 $47.93 $47.93 $47.93 $47.93 $47.29 129
2021-10-11 $47.09 $47.63 $47.09 $47.29 $46.66 5,970
2021-10-08 $47.14 $47.14 $46.93 $46.93 $46.30 989
2021-10-07 $46.94 $47.59 $46.94 $47.18 $46.55 2,408
2021-10-06 $46.14 $46.71 $46.14 $46.71 $46.09 846
2021-10-05 $46.77 $46.99 $46.67 $46.67 $46.05 1,441
2021-10-04 $47.19 $47.19 $46.33 $46.47 $45.85 4,877
2021-10-01 $47.23 $47.72 $47.01 $47.38 $46.75 9,213
2021-09-30 $47.38 $47.48 $47.11 $47.22 $46.59 3,036
2021-09-29 $47.83 $47.83 $47.28 $47.28 $46.65 2,203
2021-09-28 $47.74 $47.74 $47.42 $47.43 $46.80 1,413
2021-09-27 $47.33 $48.62 $47.33 $48.61 $47.97 147,214
2021-09-24 $48.88 $48.93 $48.80 $48.93 $48.28 653
2021-09-23 $49.10 $49.10 $49.09 $49.10 $48.44 528
2021-09-22 $48.15 $48.61 $48.10 $48.61 $47.96 6,400
2021-09-21 $47.85 $48.02 $47.84 $47.84 $47.20 1,189
2021-09-20 $47.84 $47.84 $47.07 $47.61 $46.97 5,355
2021-09-17 $48.43 $48.50 $48.25 $48.50 $47.86 1,165
2021-09-16 $48.41 $48.45 $48.31 $48.42 $47.77 1,727
2021-09-15 $48.32 $48.44 $48.25 $48.44 $47.80 5,018
2021-09-14 $48.30 $48.41 $48.15 $48.15 $47.51 1,122
2021-09-13 $48.04 $48.17 $48.04 $48.16 $47.52 1,586
2021-09-10 $48.90 $48.90 $48.26 $48.26 $47.62 1,214
2021-09-09 $48.90 $48.90 $48.67 $48.79 $48.14 1,461
2021-09-08 $48.58 $48.59 $48.35 $48.35 $47.71 1,757
2021-09-07 $48.70 $48.73 $48.59 $48.72 $48.07 17,542
2021-09-03 $48.73 $48.98 $48.73 $48.85 $48.20 983
2021-09-02 $48.85 $48.85 $48.74 $48.74 $48.09 270
2021-09-01 $48.63 $48.63 $48.54 $48.54 $47.89 585
2021-08-31 $48.32 $48.49 $48.23 $48.32 $47.67 1,505
2021-08-30 $48.51 $48.51 $48.38 $48.49 $47.84 1,035
2021-08-27 $48.21 $48.39 $48.21 $48.21 $47.57 764
2021-08-26 $47.83 $48.01 $47.71 $47.71 $47.07 902
2021-08-25 $47.74 $48.19 $47.74 $48.05 $47.41 1,507
2021-08-24 $47.52 $47.84 $47.51 $47.82 $47.18 1,562
2021-08-23 $46.60 $47.22 $46.60 $47.22 $46.60 949
2021-08-20 $46.22 $46.52 $46.22 $46.52 $45.90 515
2021-08-19 $45.70 $46.20 $45.70 $46.03 $45.42 1,862
2021-08-18 $45.90 $46.07 $45.90 $45.90 $45.29 830
2021-08-17 $45.41 $45.85 $45.24 $45.62 $45.01 2,380
2021-08-16 $46.22 $46.27 $46.14 $46.14 $45.53 711
2021-08-13 $46.54 $46.54 $46.49 $46.49 $45.87 1,025
2021-08-12 $46.51 $46.70 $46.51 $46.57 $45.95 1,223
2021-08-11 $46.12 $46.20 $45.95 $46.14 $45.53 1,084
2021-08-10 $46.54 $46.54 $46.54 $46.54 $45.92 216
2021-08-09 $47.04 $47.04 $46.73 $46.73 $46.11 1,858
2021-08-06 $47.42 $47.42 $46.90 $46.90 $46.28 735
2021-08-05 $47.29 $47.29 $47.27 $47.27 $46.64 572
2021-08-04 $47.90 $47.90 $47.70 $47.72 $47.08 418
2021-08-03 $47.95 $48.00 $47.72 $47.83 $47.19 1,151
2021-08-02 $47.94 $47.94 $47.55 $47.55 $46.91 799
2021-07-30 $47.59 $47.74 $47.34 $47.34 $46.71 1,437
2021-07-29 $47.69 $47.69 $47.69 $47.69 $47.05 171
2021-07-28 $47.55 $47.63 $47.55 $47.63 $47.00 538
2021-07-27 $46.72 $46.72 $46.72 $46.72 $46.10 53
2021-07-26 $47.19 $47.19 $47.08 $47.08 $46.46 340
2021-07-23 $46.76 $47.13 $46.76 $47.13 $46.50 349
2021-07-22 $46.75 $46.94 $46.70 $46.94 $46.31 1,891
2021-07-21 $46.32 $46.92 $46.32 $46.92 $46.29 1,252
2021-07-20 $45.91 $46.21 $45.85 $46.21 $45.60 1,484
2021-07-19 $44.87 $45.31 $44.64 $45.25 $44.65 2,276
2021-07-16 $45.81 $45.91 $45.56 $45.56 $44.96 1,573
2021-07-15 $46.00 $46.00 $45.74 $45.77 $45.16 833
2021-07-14 $46.70 $46.70 $46.32 $46.32 $45.70 603
2021-07-13 $47.14 $47.23 $46.87 $46.87 $46.24 1,439
2021-07-12 $47.45 $47.52 $47.20 $47.22 $46.60 2,737
2021-07-09 $46.91 $47.25 $46.91 $47.25 $46.62 483
2021-07-08 $46.42 $46.66 $46.42 $46.58 $45.96 1,527
2021-07-07 $47.24 $47.24 $47.12 $47.12 $46.50 1,376
2021-07-06 $47.37 $47.57 $47.37 $47.39 $46.76 2,555
2021-07-02 $47.36 $47.36 $47.36 $47.36 $46.73 57
2021-07-01 $47.74 $47.74 $47.24 $47.45 $46.82 2,741
2021-06-30 $48.24 $48.24 $47.62 $47.86 $47.23 940
2021-06-29 $48.42 $48.42 $48.24 $48.31 $47.67 1,229
2021-06-28 $48.23 $48.35 $48.23 $48.35 $47.71 1,467
2021-06-25 $48.12 $48.41 $48.12 $48.22 $47.58 785
2021-06-24 $48.08 $48.33 $48.08 $48.15 $47.51 1,501
2021-06-23 $47.67 $47.96 $47.67 $47.80 $47.17 1,491
2021-06-22 $47.63 $47.63 $47.63 $47.63 $47.00 201
2021-06-21 $47.43 $47.43 $47.18 $47.27 $46.64 1,357
2021-06-18 $47.36 $47.59 $47.29 $47.29 $46.66 685
2021-06-17 $47.26 $47.76 $47.20 $47.73 $47.10 1,633
2021-06-16 $47.40 $47.78 $46.85 $47.35 $46.72 1,312
2021-06-15 $47.55 $47.86 $47.34 $47.34 $46.71 2,377
2021-06-14 $47.80 $48.14 $47.74 $47.87 $47.24 815
2021-06-11 $47.42 $47.61 $47.42 $47.61 $46.97 607
2021-06-10 $47.01 $47.46 $47.01 $47.46 $46.82 291
2021-06-09 $47.21 $47.21 $47.00 $47.08 $46.45 29,315
2021-06-08 $47.00 $47.20 $46.95 $47.20 $46.57 1,410
2021-06-07 $46.76 $46.97 $46.76 $46.97 $46.34 484
2021-06-04 $46.53 $46.57 $46.53 $46.57 $45.95 404
2021-06-03 $46.39 $46.39 $46.17 $46.17 $45.56 1,334
2021-06-02 $46.74 $46.84 $46.65 $46.65 $46.03 1,460
2021-06-01 $46.91 $46.91 $46.12 $46.49 $45.87 1,729
2021-05-28 $47.04 $47.08 $46.76 $46.76 $46.13 1,755
2021-05-27 $46.35 $46.85 $46.35 $46.71 $46.09 598
2021-05-26 $46.44 $46.51 $46.44 $46.51 $45.89 523
2021-05-25 $46.29 $46.29 $46.16 $46.16 $45.55 3,012
2021-05-24 $46.25 $46.41 $46.05 $46.24 $45.62 889
2021-05-21 $45.74 $46.00 $45.74 $45.82 $45.21 15,809
2021-05-20 $44.99 $45.76 $44.99 $45.76 $45.15 2,218
2021-05-19 $43.90 $44.73 $43.90 $44.66 $44.07 2,413
2021-05-18 $44.18 $44.82 $44.18 $44.55 $43.96 4,840
2021-05-17 $44.24 $44.25 $43.73 $44.02 $43.44 2,864
2021-05-14 $44.14 $44.47 $44.14 $44.30 $43.71 1,738
2021-05-13 $43.65 $43.79 $43.32 $43.34 $42.76 5,356
2021-05-12 $44.11 $44.11 $43.33 $43.37 $42.79 38,002
2021-05-11 $43.69 $44.67 $43.33 $44.42 $43.83 2,679
2021-05-10 $45.80 $45.80 $44.82 $44.83 $44.23 2,559
2021-05-07 $45.53 $45.89 $45.53 $45.78 $45.17 533
2021-05-06 $45.30 $45.47 $45.25 $45.41 $44.80 2,158
2021-05-05 $46.02 $46.02 $45.62 $45.73 $45.12 400
2021-05-04 $45.72 $45.76 $45.72 $45.76 $45.15 327
2021-05-03 $47.12 $47.12 $47.12 $47.12 $46.49 420
2021-04-30 $47.38 $47.38 $46.98 $46.98 $46.35 832
2021-04-29 $47.34 $47.44 $47.33 $47.42 $46.79 1,057
2021-04-28 $47.38 $47.56 $46.92 $47.49 $46.86 2,089
2021-04-27 $47.80 $47.87 $47.70 $47.70 $47.07 1,260
2021-04-26 $47.14 $47.79 $47.14 $47.79 $47.16 1,678
2021-04-23 $46.86 $47.22 $46.86 $47.05 $46.42 1,469
2021-04-22 $46.50 $46.96 $46.36 $46.56 $45.95 3,324
2021-04-21 $45.82 $46.38 $45.82 $46.38 $45.77 2,722
2021-04-20 $46.02 $46.02 $45.71 $45.95 $45.34 5,351
2021-04-19 $46.70 $46.78 $45.95 $46.03 $45.41 3,880
2021-04-16 $46.79 $46.79 $46.58 $46.58 $45.96 627
2021-04-15 $46.56 $46.71 $46.56 $46.66 $46.04 2,158
2021-04-14 $46.33 $46.80 $45.99 $46.13 $45.51 2,282
2021-04-13 $46.07 $46.38 $46.07 $46.38 $45.76 654
2021-04-12 $45.50 $45.50 $45.21 $45.42 $44.81 2,659
2021-04-09 $45.45 $45.49 $45.35 $45.43 $44.83 7,162
2021-04-08 $45.45 $45.83 $45.45 $45.79 $45.18 2,893
2021-04-07 $45.61 $45.61 $45.12 $45.25 $44.65 10,049
2021-04-06 $45.39 $45.64 $45.39 $45.49 $44.89 858
2021-04-05 $45.81 $45.81 $45.03 $45.03 $44.43 1,548
2021-04-01 $44.88 $44.95 $44.81 $44.90 $44.30 1,134
2021-03-31 $44.48 $44.48 $44.25 $44.25 $43.66 301
2021-03-30 $43.70 $43.71 $43.35 $43.71 $43.13 3,589
2021-03-29 $44.10 $44.10 $43.81 $43.81 $43.23 546
2021-03-26 $43.91 $44.19 $43.72 $44.19 $43.60 2,059
2021-03-25 $43.65 $43.91 $43.09 $43.82 $43.24 2,478
2021-03-24 $44.76 $44.76 $43.97 $43.97 $43.39 764
2021-03-23 $45.75 $45.75 $44.94 $44.94 $44.34 945
2021-03-22 $45.41 $45.86 $45.41 $45.69 $45.08 2,085
2021-03-19 $44.87 $45.02 $44.87 $44.98 $44.38 366
2021-03-18 $45.14 $45.14 $44.72 $44.72 $44.13 420
2021-03-17 $45.15 $46.31 $45.15 $45.88 $45.27 793
2021-03-16 $46.11 $46.16 $45.78 $45.78 $45.17 1,712
2021-03-15 $45.57 $45.93 $45.56 $45.93 $45.31 914
2021-03-12 $45.39 $45.57 $44.85 $45.56 $44.95 5,591
2021-03-11 $45.18 $45.92 $45.18 $45.63 $45.02 2,049
2021-03-10 $45.19 $45.19 $44.40 $44.40 $43.81 1,668
2021-03-09 $43.63 $44.68 $43.63 $44.51 $43.92 3,315
2021-03-08 $43.00 $43.00 $42.55 $42.55 $41.98 429
2021-03-05 $42.76 $43.48 $41.94 $43.48 $42.90 1,601
2021-03-04 $44.62 $44.62 $42.78 $43.30 $42.72 11,158
2021-03-03 $45.43 $45.43 $44.52 $44.59 $43.99 2,734
2021-03-02 $46.60 $46.60 $45.95 $45.95 $45.34 2,167
2021-03-01 $46.06 $46.36 $46.06 $46.36 $45.74 1,840
2021-02-26 $45.46 $45.72 $45.01 $45.43 $44.83 6,223
2021-02-25 $47.04 $47.04 $45.33 $45.33 $44.73 4,095
2021-02-24 $46.22 $47.25 $46.22 $47.21 $46.59 2,599
2021-02-23 $45.43 $46.75 $45.43 $46.63 $46.01 2,562
2021-02-22 $48.19 $48.19 $47.43 $47.43 $46.80 3,525
2021-02-19 $48.56 $48.73 $48.28 $48.50 $47.85 3,851
2021-02-18 $47.82 $48.31 $47.37 $48.09 $47.45 3,259
2021-02-17 $48.25 $48.51 $48.00 $48.49 $47.85 13,675
2021-02-16 $49.02 $49.02 $48.50 $48.62 $47.97 2,680
2021-02-12 $48.38 $48.76 $48.38 $48.73 $48.08 1,990
2021-02-11 $48.58 $48.64 $48.31 $48.31 $47.67 3,029
2021-02-10 $49.35 $49.36 $48.55 $48.55 $47.90 13,072
2021-02-09 $48.20 $49.02 $48.20 $48.79 $48.14 5,826
2021-02-08 $47.71 $48.25 $47.71 $48.22 $47.58 5,889
2021-02-05 $47.46 $47.63 $47.35 $47.45 $46.82 3,258
2021-02-04 $47.33 $47.33 $46.95 $47.18 $46.55 5,411
2021-02-03 $47.21 $47.26 $47.07 $47.07 $46.44 1,072
2021-02-02 $46.81 $47.48 $46.81 $47.34 $46.71 11,098
2021-02-01 $46.09 $46.67 $45.91 $46.67 $46.05 3,674
2021-01-29 $46.25 $46.26 $45.30 $45.59 $44.99 3,247
2021-01-28 $46.25 $46.60 $46.25 $46.41 $45.79 1,514
2021-01-27 $46.40 $46.59 $46.00 $46.20 $45.58 3,981
2021-01-26 $46.95 $46.98 $46.70 $46.77 $46.14 4,354
2021-01-25 $46.94 $47.57 $46.61 $46.89 $46.27 7,831
2021-01-22 $46.74 $47.36 $46.74 $47.26 $46.63 9,124
2021-01-21 $46.73 $47.20 $46.73 $47.07 $46.44 4,667
2021-01-20 $47.27 $47.32 $47.08 $47.08 $46.46 5,192
2021-01-19 $46.69 $46.95 $46.69 $46.94 $46.31 5,301
2021-01-15 $46.84 $46.84 $46.07 $46.12 $45.51 2,036
2021-01-14 $47.38 $47.84 $47.38 $47.42 $46.79 6,295
2021-01-13 $47.88 $47.99 $47.61 $47.73 $47.09 8,542
2021-01-12 $47.37 $47.83 $47.37 $47.70 $47.06 4,215
2021-01-11 $46.40 $47.45 $46.40 $47.25 $46.62 3,227
2021-01-08 $46.30 $46.85 $46.30 $46.55 $45.93 7,181
2021-01-07 $45.42 $46.36 $45.42 $46.27 $45.65 4,870
2021-01-06 $44.75 $45.24 $44.75 $44.75 $44.15 3,065
2021-01-05 $44.10 $44.80 $44.10 $44.80 $44.20 6,712
2021-01-04 $44.93 $44.93 $43.78 $44.24 $43.66 10,684
2020-12-31 $44.95 $44.95 $44.78 $44.85 $44.25 3,014
2020-12-30 $44.99 $45.20 $44.91 $44.91 $44.31 5,866
2020-12-29 $44.78 $44.78 $44.29 $44.29 $43.70 2,183
2020-12-28 $45.19 $45.19 $44.53 $44.74 $44.14 3,131
2020-12-24 $44.61 $44.62 $44.46 $44.55 $43.96 1,882
2020-12-23 $44.39 $44.58 $44.19 $44.38 $43.79 7,366
2020-12-22 $43.47 $44.01 $43.46 $44.01 $43.43 22,873
2020-12-21 $42.79 $43.52 $42.73 $43.26 $42.69 40,784
2020-12-18 $43.11 $43.68 $43.11 $43.68 $43.02 5,486
2020-12-17 $42.97 $43.21 $42.97 $43.09 $42.45 2,877
2020-12-16 $42.94 $43.04 $42.86 $42.86 $42.22 1,109
2020-12-15 $42.80 $43.02 $42.71 $42.94 $42.29 2,678
2020-12-14 $43.03 $43.03 $42.81 $42.81 $42.17 6,238
2020-12-11 $42.35 $42.41 $41.90 $42.19 $41.56 2,516
2020-12-10 $42.07 $42.10 $41.87 $42.10 $41.47 2,416
2020-12-09 $42.18 $42.26 $41.59 $41.73 $41.11 3,324
2020-12-08 $41.79 $42.02 $41.77 $42.02 $41.39 2,466
2020-12-07 $41.52 $41.74 $41.48 $41.48 $40.85 1,609
2020-12-04 $40.80 $41.33 $40.80 $41.28 $40.66 3,835
2020-12-03 $41.03 $41.03 $40.75 $40.75 $40.14 647
2020-12-02 $40.08 $40.35 $39.95 $40.28 $39.67 3,403
2020-12-01 $40.62 $40.66 $40.43 $40.47 $39.87 2,804
2020-11-30 $40.63 $40.63 $40.51 $40.55 $39.94 2,501
2020-11-27 $41.00 $41.28 $40.98 $41.21 $40.59 2,811
2020-11-25 $40.44 $40.48 $40.22 $40.35 $39.74 1,042
2020-11-24 $40.25 $40.39 $40.12 $40.22 $39.62 2,471
2020-11-23 $40.00 $40.13 $39.97 $40.13 $39.52 5,193
2020-11-20 $39.64 $39.78 $39.51 $39.54 $38.95 77,571
2020-11-19 $39.22 $39.46 $39.22 $39.36 $38.77 1,507
2020-11-18 $39.10 $39.10 $38.78 $38.78 $38.20 1,508
2020-11-17 $38.57 $38.89 $38.57 $38.89 $38.30 1,766
2020-11-16 $38.79 $38.79 $38.63 $38.70 $38.11 1,673
2020-11-13 $38.54 $38.54 $38.37 $38.39 $37.81 1,011
2020-11-12 $38.74 $38.74 $38.24 $38.24 $37.66 2,921
2020-11-11 $38.48 $39.04 $38.48 $38.86 $38.27 2,037
2020-11-10 $38.15 $38.15 $37.62 $37.82 $37.26 1,047
2020-11-09 $39.76 $39.76 $38.45 $38.45 $37.87 8,434
2020-11-06 $38.24 $38.45 $38.24 $38.45 $37.87 946
2020-11-05 $37.91 $38.23 $37.91 $38.17 $37.59 1,611
2020-11-04 $37.36 $38.25 $37.36 $37.49 $36.92 4,537
2020-11-03 $36.41 $36.46 $36.30 $36.38 $35.84 1,563
2020-11-02 $36.81 $36.81 $36.66 $36.66 $36.11 1,312
2020-10-30 $36.70 $36.70 $36.11 $36.29 $35.74 2,689
2020-10-29 $36.42 $37.04 $36.42 $37.04 $36.48 778
2020-10-28 $36.64 $36.64 $36.39 $36.52 $35.97 2,098
2020-10-27 $37.82 $37.82 $37.37 $37.37 $36.81 1,702
2020-10-26 $38.00 $38.00 $37.47 $37.66 $37.09 5,677
2020-10-23 $38.06 $38.08 $38.06 $38.08 $37.51 489
2020-10-22 $38.16 $38.16 $37.78 $37.95 $37.38 2,351
2020-10-21 $38.42 $38.42 $38.03 $38.03 $37.46 1,517
2020-10-20 $38.86 $38.86 $38.65 $38.65 $38.07 276
2020-10-19 $39.04 $39.38 $38.72 $38.96 $38.37 3,047
2020-10-16 $38.99 $39.08 $38.98 $39.08 $38.49 729
2020-10-15 $38.80 $38.89 $38.60 $38.89 $38.31 1,583
2020-10-14 $39.00 $39.03 $38.98 $39.03 $38.45 1,471
2020-10-13 $39.38 $39.38 $38.87 $39.13 $38.54 953
2020-10-12 $39.38 $39.38 $39.12 $39.12 $38.53 1,568
2020-10-09 $39.20 $39.24 $38.93 $39.24 $38.65 5,461
2020-10-08 $38.46 $38.55 $38.37 $38.55 $37.97 553
2020-10-07 $37.67 $38.45 $37.67 $38.36 $37.78 2,917
2020-10-06 $37.48 $37.67 $37.06 $37.08 $36.52 10,232
2020-10-05 $36.80 $37.36 $36.73 $37.36 $36.80 3,280
2020-10-02 $36.04 $36.04 $36.04 $36.04 $35.49 42
2020-10-01 $36.15 $36.42 $36.15 $36.42 $35.87 1,159
2020-09-30 $35.62 $36.23 $35.62 $36.09 $35.55 9,241
2020-09-29 $35.18 $35.38 $35.01 $35.32 $34.79 1,274
2020-09-28 $34.92 $35.35 $34.85 $35.12 $34.59 3,688
2020-09-25 $34.54 $34.57 $34.28 $34.48 $33.96 1,118
2020-09-24 $33.75 $34.01 $33.75 $33.94 $33.43 1,544
2020-09-23 $34.83 $34.83 $34.11 $34.11 $33.60 1,421
2020-09-22 $35.00 $35.40 $34.41 $35.09 $34.56 3,366
2020-09-21 $34.80 $34.91 $34.34 $34.76 $34.23 3,228
2020-09-18 $34.88 $35.10 $34.88 $35.10 $34.57 339
2020-09-17 $35.05 $35.13 $35.02 $35.13 $34.60 1,170
2020-09-16 $35.88 $36.30 $35.31 $35.40 $34.87 22,055
2020-09-15 $35.53 $35.62 $35.41 $35.46 $34.92 745
2020-09-14 $34.79 $35.31 $34.69 $35.16 $34.63 6,903
2020-09-11 $34.21 $34.21 $33.87 $34.07 $33.56 2,636
2020-09-10 $35.18 $35.18 $34.33 $34.33 $33.81 1,483
2020-09-09 $35.20 $35.20 $34.88 $34.98 $34.45 1,567
2020-09-08 $34.88 $34.88 $34.44 $34.53 $34.02 375
2020-09-04 $34.38 $35.01 $34.38 $35.00 $34.47 929
2020-09-03 $37.09 $37.09 $35.53 $35.53 $35.00 2,344
2020-09-02 $37.40 $37.62 $37.39 $37.62 $37.05 653
2020-09-01 $37.26 $37.73 $37.26 $37.43 $36.87 1,593
2020-08-31 $37.28 $37.53 $37.27 $37.53 $36.96 2,964
2020-08-28 $37.83 $37.83 $37.46 $37.54 $36.97 1,928
2020-08-27 $37.44 $37.46 $37.24 $37.24 $36.68 533
2020-08-26 $37.54 $37.54 $37.12 $37.45 $36.89 3,659
2020-08-25 $37.19 $37.30 $36.98 $36.99 $36.43 1,116
2020-08-24 $36.90 $36.97 $36.60 $36.60 $36.05 1,881
2020-08-21 $36.33 $36.35 $36.33 $36.35 $35.80 831
2020-08-20 $36.55 $37.04 $36.55 $36.70 $36.14 1,833
2020-08-19 $37.23 $37.23 $36.90 $36.90 $36.34 945
2020-08-18 $37.49 $37.49 $37.26 $37.26 $36.70 567
2020-08-17 $37.17 $37.17 $36.77 $37.14 $36.58 1,457
2020-08-14 $37.00 $37.00 $36.79 $36.79 $36.24 584
2020-08-13 $37.03 $37.09 $36.90 $36.90 $36.34 1,378
2020-08-12 $36.48 $37.11 $36.48 $36.66 $36.11 37,627
2020-08-11 $36.64 $36.64 $36.00 $36.00 $35.46 3,123
2020-08-10 $36.46 $36.50 $36.03 $36.41 $35.86 3,638
2020-08-07 $36.76 $36.76 $36.24 $36.59 $36.04 2,236
2020-08-06 $36.42 $36.88 $36.41 $36.88 $36.33 1,480
2020-08-05 $36.72 $36.80 $36.72 $36.80 $36.25 320
2020-08-04 $35.81 $36.02 $35.81 $36.02 $35.47 258
2020-08-03 $35.63 $35.76 $35.56 $35.76 $35.22 2,863
2020-07-31 $35.33 $35.54 $35.33 $35.44 $34.90 614
2020-07-30 $34.57 $35.54 $34.57 $35.19 $34.66 1,632
2020-07-29 $34.84 $35.39 $34.67 $35.25 $34.72 1,121
2020-07-28 $35.00 $35.00 $34.64 $34.71 $34.19 1,643
2020-07-27 $34.70 $34.85 $34.64 $34.85 $34.33 2,007
2020-07-24 $34.62 $34.77 $34.44 $34.54 $34.02 1,016
2020-07-23 $35.15 $35.15 $34.87 $34.87 $34.34 399
2020-07-22 $34.95 $35.48 $34.95 $35.28 $34.74 1,295
2020-07-21 $35.76 $35.76 $35.19 $35.19 $34.66 2,664
2020-07-20 $34.76 $35.75 $34.70 $35.42 $34.89 3,815
2020-07-17 $34.73 $34.73 $34.73 $34.73 $34.21 300
2020-07-16 $34.59 $34.69 $34.00 $34.41 $33.89 11,349
2020-07-15 $34.84 $35.00 $34.74 $34.89 $34.37 40,582
2020-07-14 $33.63 $34.01 $33.53 $34.01 $33.50 2,190
2020-07-13 $34.29 $34.30 $33.73 $33.73 $33.22 1,931
2020-07-10 $33.84 $33.84 $33.84 $33.84 $33.33 320
2020-07-09 $33.83 $33.83 $33.83 $33.83 $33.32 249
2020-07-08 $33.50 $33.80 $33.50 $33.80 $33.29 1,568
2020-07-07 $33.87 $33.99 $33.37 $33.69 $33.18 3,433
2020-07-06 $33.50 $33.98 $33.50 $33.82 $33.31 8,413
2020-07-02 $33.85 $33.87 $33.80 $33.80 $33.29 1,350
2020-07-01 $33.16 $33.45 $33.11 $33.28 $32.78 1,100
2020-06-30 $32.60 $32.90 $32.60 $32.89 $32.40 1,882
2020-06-29 $32.18 $32.46 $32.18 $32.41 $31.93 868
2020-06-26 $33.15 $33.15 $32.52 $32.77 $32.28 1,546
2020-06-25 $32.89 $33.23 $32.40 $33.23 $32.73 3,950
2020-06-24 $33.58 $33.58 $32.97 $33.03 $32.53 1,799
2020-06-23 $34.16 $34.16 $33.90 $33.90 $33.39 996
2020-06-22 $33.54 $33.82 $33.44 $33.78 $33.27 12,643
2020-06-19 $34.24 $34.79 $33.84 $34.17 $33.66 6,303
2020-06-18 $34.00 $34.19 $33.93 $33.93 $33.42 3,878
2020-06-17 $33.90 $34.13 $33.90 $33.98 $33.47 2,065
2020-06-16 $34.26 $34.26 $34.03 $34.09 $33.58 1,081
2020-06-15 $32.72 $33.53 $32.70 $33.51 $33.01 1,319
2020-06-12 $33.26 $33.26 $32.62 $33.09 $32.59 1,081
2020-06-11 $33.93 $33.93 $32.96 $32.96 $32.46 1,357
2020-06-10 $34.76 $34.76 $34.59 $34.61 $34.09 1,679
2020-06-09 $34.78 $34.88 $34.64 $34.64 $34.12 1,067
2020-06-08 $34.43 $34.76 $34.43 $34.76 $34.24 1,188
2020-06-05 $34.29 $34.47 $33.98 $34.34 $33.82 4,131
2020-06-04 $34.07 $34.07 $33.83 $33.95 $33.44 1,966
2020-06-03 $34.09 $34.11 $33.65 $34.06 $33.55 5,798
2020-06-02 $33.84 $33.86 $33.75 $33.83 $33.32 2,070
2020-06-01 $33.38 $33.73 $33.38 $33.73 $33.22 1,358
2020-05-29 $33.43 $33.98 $33.14 $33.98 $33.47 2,384
2020-05-28 $33.66 $33.99 $33.52 $33.52 $33.02 5,666
2020-05-27 $33.40 $33.59 $33.05 $33.41 $32.91 12,944
2020-05-26 $33.63 $33.91 $33.25 $33.25 $32.75 2,028
2020-05-22 $32.75 $32.85 $32.50 $32.85 $32.36 2,820
2020-05-21 $32.92 $32.92 $32.62 $32.74 $32.25 2,260
2020-05-20 $32.88 $32.90 $32.66 $32.90 $32.40 3,716
2020-05-19 $32.24 $32.47 $32.24 $32.40 $31.91 1,305
2020-05-18 $32.23 $32.23 $32.17 $32.17 $31.69 437
2020-05-15 $30.87 $31.20 $30.87 $31.20 $30.73 406
2020-05-14 $30.62 $30.76 $30.27 $30.76 $30.30 2,935
2020-05-13 $31.76 $31.76 $31.06 $31.16 $30.69 3,000
2020-05-12 $32.48 $32.48 $32.07 $32.07 $31.59 1,188
2020-05-11 $32.22 $32.59 $32.22 $32.59 $32.10 1,256
2020-05-08 $31.85 $32.40 $31.85 $32.40 $31.91 746
2020-05-07 $32.37 $32.37 $31.90 $32.09 $31.61 1,406
2020-05-06 $31.25 $31.54 $31.21 $31.21 $30.74 2,912
2020-05-05 $30.84 $31.11 $30.78 $30.95 $30.48 1,269
2020-05-04 $30.07 $30.36 $30.07 $30.36 $29.90 512
2020-05-01 $30.52 $30.59 $30.48 $30.59 $30.13 790
2020-04-30 $32.00 $32.00 $31.33 $31.37 $30.90 1,039
2020-04-29 $31.47 $32.22 $31.47 $32.21 $31.73 4,231
2020-04-28 $31.94 $31.94 $31.35 $31.48 $31.01 3,697
2020-04-27 $31.03 $31.47 $31.03 $31.46 $30.99 4,783
2020-04-24 $30.29 $30.29 $30.29 $30.29 $29.83 38
2020-04-23 $30.07 $30.50 $30.07 $30.29 $29.83 609
2020-04-22 $29.94 $30.09 $29.80 $30.09 $29.64 1,436
2020-04-21 $29.75 $30.03 $29.07 $29.33 $28.89 8,110
2020-04-20 $29.93 $30.70 $29.93 $30.22 $29.77 7,246
2020-04-17 $29.69 $29.89 $29.25 $29.89 $29.44 4,494
2020-04-16 $29.00 $30.00 $28.64 $29.12 $28.68 2,109
2020-04-15 $28.99 $29.07 $28.97 $28.97 $28.53 1,236
2020-04-14 $29.70 $29.83 $29.41 $29.62 $29.17 4,283
2020-04-13 $29.24 $29.24 $29.20 $29.20 $28.76 375
2020-04-09 $29.80 $29.80 $29.21 $29.37 $28.93 646
2020-04-08 $28.40 $29.05 $28.40 $29.05 $28.61 1,576
2020-04-07 $28.48 $28.96 $28.34 $28.34 $27.91 2,591
2020-04-06 $27.47 $28.18 $27.45 $28.14 $27.72 2,012
2020-04-03 $25.71 $26.58 $25.71 $26.58 $26.18 649
2020-04-02 $26.45 $26.87 $26.45 $26.87 $26.47 1,184
2020-04-01 $27.00 $27.02 $26.55 $26.76 $26.36 1,837
2020-03-31 $28.12 $28.48 $27.88 $27.99 $27.57 3,701
2020-03-30 $27.46 $27.70 $27.15 $27.67 $27.25 5,240
2020-03-27 $26.87 $27.32 $26.87 $27.32 $26.91 1,544
2020-03-26 $26.85 $27.66 $26.45 $27.66 $27.24 5,567
2020-03-25 $26.34 $26.85 $26.10 $26.85 $26.45 2,198
2020-03-24 $25.77 $26.31 $25.77 $26.31 $25.91 2,803
2020-03-23 $24.02 $24.36 $23.40 $23.92 $23.56 5,057
2020-03-20 $25.51 $25.99 $24.59 $24.59 $24.22 6,893
2020-03-19 $23.86 $25.39 $23.86 $25.39 $25.01 5,490
2020-03-18 $24.00 $24.00 $23.05 $23.34 $22.99 4,929
2020-03-17 $24.10 $25.01 $24.10 $24.96 $24.58 6,222
2020-03-16 $25.23 $25.23 $23.79 $23.79 $23.43 7,961
2020-03-13 $27.01 $27.01 $25.79 $26.75 $26.35 6,652
2020-03-12 $26.39 $26.98 $25.68 $25.84 $25.45 12,504
2020-03-11 $28.98 $29.01 $28.15 $28.22 $27.80 3,918
2020-03-10 $29.72 $29.84 $29.02 $29.78 $29.33 9,837
2020-03-09 $28.27 $29.72 $28.27 $29.09 $28.65 10,302
2020-03-06 $32.05 $32.36 $31.91 $32.15 $31.67 3,271
2020-03-05 $32.87 $33.00 $32.69 $32.88 $32.39 2,341
2020-03-04 $33.83 $34.00 $33.66 $34.00 $33.49 707
2020-03-03 $34.35 $34.50 $33.65 $33.65 $33.14 3,627
2020-03-02 $33.56 $34.27 $33.41 $34.27 $33.75 5,304
2020-02-28 $33.05 $33.48 $32.85 $33.41 $32.91 4,585
2020-02-27 $34.62 $34.76 $33.83 $34.13 $33.62 5,096
2020-02-26 $35.80 $35.80 $35.15 $35.20 $34.67 15,278
2020-02-25 $35.77 $35.77 $35.25 $35.37 $34.84 3,044
2020-02-24 $35.96 $36.15 $35.47 $35.77 $35.23 5,553
2020-02-21 $37.24 $37.26 $37.18 $37.18 $36.62 1,331
2020-02-20 $37.71 $37.71 $37.13 $37.37 $36.81 8,672
2020-02-19 $37.35 $37.83 $37.35 $37.68 $37.11 3,160
2020-02-18 $36.95 $37.09 $36.95 $37.06 $36.50 1,457
2020-02-14 $37.17 $37.17 $36.91 $36.96 $36.40 3,038
2020-02-13 $37.32 $37.35 $37.16 $37.16 $36.60 14,158
2020-02-12 $37.35 $37.40 $37.35 $37.40 $36.84 11,331
2020-02-11 $37.16 $37.25 $37.11 $37.13 $36.57 2,764
2020-02-10 $36.55 $36.97 $36.55 $36.85 $36.30 8,162
2020-02-07 $36.86 $36.89 $36.86 $36.89 $36.33 404
2020-02-06 $37.07 $37.07 $36.88 $37.00 $36.44 2,019
2020-02-05 $36.95 $37.03 $36.77 $36.80 $36.24 2,166
2020-02-04 $36.00 $36.42 $36.00 $36.41 $35.86 3,397
2020-02-03 $35.46 $35.72 $35.46 $35.69 $35.15 1,502
2020-01-31 $36.08 $36.08 $35.71 $35.83 $35.29 2,158
2020-01-30 $36.08 $36.16 $36.08 $36.16 $35.62 1,460
2020-01-29 $36.16 $36.16 $36.13 $36.14 $35.60 537
2020-01-28 $36.02 $36.07 $35.97 $36.04 $35.50 1,951
2020-01-27 $35.79 $36.04 $35.63 $35.91 $35.37 2,586
2020-01-24 $36.76 $36.76 $36.64 $36.64 $36.09 1,247
2020-01-23 $36.88 $36.89 $36.84 $36.87 $36.32 672
2020-01-22 $36.78 $36.98 $36.78 $36.88 $36.33 2,076
2020-01-21 $36.52 $36.70 $36.52 $36.66 $36.11 2,072
2020-01-17 $36.81 $36.81 $36.52 $36.54 $35.99 3,049
2020-01-16 $36.30 $36.60 $36.30 $36.60 $36.05 3,693
2020-01-15 $36.02 $36.25 $36.02 $36.16 $35.62 4,026
2020-01-14 $35.69 $35.88 $35.63 $35.84 $35.30 4,454
2020-01-13 $35.47 $35.75 $35.47 $35.75 $35.21 3,934
2020-01-10 $35.62 $35.71 $35.62 $35.65 $35.11 5,447
2020-01-09 $35.35 $35.45 $35.34 $35.45 $34.92 1,425
2020-01-08 $35.13 $35.40 $35.13 $35.34 $34.81 5,007
2020-01-07 $35.09 $35.25 $35.09 $35.24 $34.71 10,401
2020-01-06 $34.81 $35.01 $34.81 $35.01 $34.48 2,521
2020-01-03 $34.95 $35.34 $34.95 $35.03 $34.50 1,934
2020-01-02 $35.32 $35.45 $35.31 $35.44 $34.91 6,321
2019-12-31 $35.03 $35.16 $35.03 $35.04 $34.51 6,500
2019-12-30 $35.10 $35.10 $34.91 $34.91 $34.38 1,351
2019-12-27 $35.29 $35.34 $34.95 $35.10 $34.57 2,205
2019-12-26 $35.15 $35.22 $35.10 $35.13 $34.60 3,226
2019-12-24 $34.92 $35.10 $34.92 $35.08 $34.55 2,491
2019-12-23 $35.11 $35.12 $34.78 $34.90 $34.37 9,136
2019-12-20 $35.41 $35.47 $35.40 $35.40 $34.39 928
2019-12-19 $35.20 $35.34 $35.19 $35.34 $34.33 2,849
2019-12-18 $35.18 $35.24 $35.07 $35.19 $34.19 2,668
2019-12-17 $35.24 $35.24 $35.20 $35.20 $34.20 1,024
2019-12-16 $35.13 $35.20 $35.11 $35.20 $34.20 2,146
2019-12-13 $34.99 $35.08 $34.99 $35.08 $34.08 679
2019-12-12 $35.00 $35.00 $34.96 $34.96 $33.96 1,487
2019-12-11 $34.89 $35.01 $34.89 $34.92 $33.92 1,237
2019-12-10 $35.00 $35.00 $34.84 $34.84 $33.85 1,392
2019-12-09 $34.96 $34.96 $34.94 $34.94 $33.94 937
2019-12-06 $35.00 $35.13 $34.94 $34.94 $33.94 8,134
2019-12-05 $35.03 $35.06 $34.86 $34.86 $33.86 5,287
2019-12-04 $35.01 $35.01 $34.94 $34.96 $33.96 3,015
2019-12-03 $34.81 $34.81 $34.72 $34.81 $33.82 2,296
2019-12-02 $35.00 $35.15 $34.90 $34.99 $33.99 2,592
2019-11-29 $35.55 $35.55 $35.46 $35.46 $34.45 1,185
2019-11-27 $35.32 $35.45 $35.32 $35.45 $34.44 1,205
2019-11-26 $35.48 $35.48 $35.29 $35.29 $34.28 1,377
2019-11-25 $35.14 $35.40 $35.13 $35.25 $34.24 5,735
2019-11-22 $34.69 $34.90 $34.69 $34.89 $33.89 397
2019-11-21 $34.90 $35.00 $34.90 $34.95 $33.95 1,409
2019-11-20 $35.01 $35.14 $34.84 $34.94 $33.94 1,777
2019-11-19 $35.02 $35.13 $35.02 $35.10 $34.10 1,725
2019-11-18 $34.96 $34.98 $34.96 $34.98 $33.98 1,926
2019-11-15 $34.73 $34.94 $34.73 $34.94 $33.94 2,826
2019-11-14 $34.56 $34.59 $34.54 $34.59 $33.60 992
2019-11-13 $34.35 $34.52 $34.35 $34.52 $33.53 3,323
2019-11-12 $34.23 $34.46 $34.23 $34.40 $33.42 2,921
2019-11-11 $34.32 $34.40 $34.31 $34.37 $33.39 1,385
2019-11-08 $34.26 $34.42 $34.26 $34.42 $33.44 1,944
2019-11-07 $34.44 $34.55 $34.24 $34.24 $33.26 4,334
2019-11-06 $34.36 $34.44 $34.30 $34.30 $33.32 2,464
2019-11-05 $34.24 $34.26 $34.22 $34.26 $33.28 445
2019-11-04 $34.08 $34.12 $34.06 $34.12 $33.15 2,693
2019-11-01 $33.93 $33.97 $33.91 $33.97 $33.00 2,176
2019-10-31 $33.86 $33.86 $33.68 $33.74 $32.78 1,236
2019-10-30 $33.73 $33.80 $33.69 $33.79 $32.83 2,113
2019-10-29 $33.93 $33.97 $33.88 $33.88 $32.91 1,340
2019-10-28 $33.52 $33.68 $33.52 $33.68 $32.72 2,949
2019-10-25 $33.43 $33.43 $33.41 $33.41 $32.46 172
2019-10-24 $33.15 $33.35 $33.15 $33.33 $32.38 1,586
2019-10-23 $32.99 $33.16 $32.99 $33.11 $32.16 1,775
2019-10-22 $33.33 $33.33 $33.11 $33.11 $32.16 1,358
2019-10-21 $33.10 $33.35 $33.10 $33.35 $32.40 1,204
2019-10-18 $32.95 $32.95 $32.95 $32.95 $32.01 298
2019-10-17 $33.09 $33.13 $33.04 $33.13 $32.18 1,346
2019-10-16 $33.21 $33.21 $33.19 $33.19 $32.24 489
2019-10-15 $33.21 $33.21 $33.14 $33.14 $32.19 260
2019-10-14 $33.11 $33.11 $33.00 $33.00 $32.06 397
2019-10-11 $33.01 $33.25 $33.01 $33.25 $32.30 1,294
2019-10-10 $32.79 $32.86 $32.76 $32.80 $31.86 1,905
2019-10-09 $32.73 $32.73 $32.61 $32.61 $31.68 446
2019-10-08 $32.77 $32.77 $32.59 $32.59 $31.66 569
2019-10-07 $33.01 $33.01 $32.94 $32.96 $32.02 821
2019-10-04 $32.95 $33.01 $32.95 $33.01 $32.07 1,730
2019-10-03 $32.42 $32.62 $32.42 $32.62 $31.69 992
2019-10-02 $32.43 $32.43 $32.27 $32.31 $31.39 873
2019-10-01 $32.92 $32.92 $32.63 $32.63 $31.70 407
2019-09-30 $32.91 $32.91 $32.89 $32.89 $31.95 232
2019-09-27 $33.01 $33.01 $32.68 $32.71 $31.78 3,727
2019-09-26 $32.95 $33.04 $32.89 $32.89 $31.95 2,667
2019-09-25 $32.79 $32.85 $32.71 $32.82 $31.88 4,976
2019-09-24 $32.99 $33.06 $32.59 $32.66 $31.73 2,398
2019-09-23 $32.98 $33.01 $32.94 $32.94 $32.00 5,423
2019-09-20 $33.09 $33.09 $32.95 $32.96 $32.02 723
2019-09-19 $33.29 $33.32 $33.11 $33.11 $32.16 3,777
2019-09-18 $32.97 $33.00 $32.69 $32.94 $32.00 840
2019-09-17 $32.77 $32.77 $32.77 $32.77 $31.83 163
2019-09-16 $32.71 $32.71 $32.71 $32.71 $31.78 317
2019-09-13 $32.89 $32.92 $32.84 $32.84 $31.90 815
2019-09-12 $32.88 $32.88 $32.81 $32.81 $31.87 347
2019-09-11 $32.70 $32.78 $32.70 $32.78 $31.84 758
2019-09-10 $32.50 $32.68 $32.34 $32.53 $31.60 794
2019-09-09 $32.62 $32.72 $32.60 $32.60 $31.67 771
2019-09-06 $32.94 $32.94 $32.82 $32.82 $31.88 752
2019-09-05 $32.84 $32.84 $32.75 $32.79 $31.85 1,023
2019-09-04 $32.83 $32.89 $32.76 $32.77 $31.83 617
2019-09-03 $32.53 $32.53 $32.37 $32.38 $31.46 1,243
2019-08-30 $32.73 $32.79 $32.73 $32.79 $31.85 796
2019-08-29 $32.83 $32.83 $32.81 $32.81 $31.87 714
2019-08-28 $32.48 $32.55 $32.48 $32.55 $31.62 269
2019-08-27 $32.92 $32.92 $32.48 $32.48 $31.55 863
2019-08-26 $33.11 $33.11 $32.94 $33.01 $32.07 4,437
2019-08-23 $33.52 $33.52 $33.05 $33.05 $32.11 1,167
2019-08-22 $33.56 $33.58 $33.51 $33.51 $32.55 820
2019-08-21 $33.52 $33.59 $33.52 $33.55 $32.59 2,084
2019-08-20 $33.15 $33.25 $33.14 $33.14 $32.19 2,562
2019-08-19 $33.11 $33.24 $33.11 $33.15 $32.20 658
2019-08-16 $32.66 $32.81 $32.66 $32.75 $31.81 446
2019-08-15 $32.43 $32.51 $32.27 $32.33 $31.41 1,539
2019-08-14 $32.92 $32.92 $32.53 $32.53 $31.60 2,190
2019-08-13 $33.89 $33.89 $33.74 $33.74 $32.78 2,574
2019-08-12 $33.55 $33.60 $33.47 $33.47 $32.51 1,600
2019-08-09 $33.80 $33.84 $33.80 $33.84 $32.87 406
2019-08-08 $33.33 $34.00 $33.33 $33.90 $32.93 2,087
2019-08-07 $32.76 $33.23 $32.76 $33.23 $32.28 3,075
2019-08-06 $32.93 $32.96 $32.93 $32.96 $32.02 441
2019-08-05 $33.00 $33.00 $32.60 $32.70 $31.77 1,646
2019-08-02 $33.37 $33.37 $33.33 $33.33 $32.38 263
2019-08-01 $33.47 $33.93 $33.35 $33.42 $32.47 2,187
2019-07-31 $33.69 $33.84 $33.47 $33.47 $32.51 892
2019-07-30 $33.47 $33.65 $33.47 $33.55 $32.59 3,166
2019-07-29 $33.53 $33.53 $33.14 $33.44 $32.49 3,199
2019-07-26 $33.42 $33.49 $33.34 $33.34 $32.39 2,785
2019-07-25 $33.23 $33.36 $33.22 $33.22 $32.27 2,785
2019-07-24 $32.96 $33.23 $32.96 $33.23 $32.28 2,218
2019-07-23 $32.85 $32.85 $32.84 $32.84 $31.90 4,024
2019-07-22 $32.79 $32.79 $32.76 $32.76 $31.82 732
2019-07-19 $32.89 $32.93 $32.74 $32.74 $31.81 2,204
2019-07-18 $32.49 $32.72 $32.49 $32.72 $31.79 4,189
2019-07-17 $32.69 $32.82 $32.69 $32.82 $31.88 320
2019-07-16 $32.95 $32.95 $32.78 $32.78 $31.84 1,026
2019-07-15 $33.06 $33.06 $32.95 $32.95 $32.01 620
2019-07-12 $32.97 $33.07 $32.97 $33.07 $32.13 948
2019-07-11 $32.95 $32.95 $32.95 $32.95 $32.01 86
2019-07-10 $32.90 $32.93 $32.82 $32.93 $31.99 13,542
2019-07-09 $32.72 $32.88 $32.72 $32.82 $31.88 1,143
2019-07-08 $32.64 $32.70 $32.64 $32.70 $31.77 658
2019-07-05 $32.84 $32.86 $32.72 $32.78 $31.84 720
2019-07-03 $32.82 $32.90 $32.82 $32.86 $31.92 4,321
2019-07-02 $32.67 $32.77 $32.65 $32.65 $31.72 1,544
2019-07-01 $32.64 $32.89 $32.54 $32.56 $31.63 3,601
2019-06-28 $32.20 $32.42 $32.20 $32.42 $31.49 5,961
2019-06-27 $32.05 $32.16 $32.05 $32.16 $31.24 2,936
2019-06-26 $31.83 $31.83 $31.75 $31.83 $30.92 805
2019-06-25 $31.87 $31.87 $31.80 $31.80 $30.89 653
2019-06-24 $31.85 $31.94 $31.85 $31.89 $30.98 1,433
2019-06-21 $31.91 $31.91 $31.61 $31.85 $30.94 1,480
2019-06-20 $32.18 $32.26 $31.91 $32.04 $31.13 2,932
2019-06-19 $31.69 $31.89 $31.69 $31.89 $30.98 546
2019-06-18 $31.66 $31.66 $31.56 $31.62 $30.72 626
2019-06-17 $31.53 $31.53 $31.45 $31.46 $30.56 1,433
2019-06-14 $31.51 $31.51 $31.43 $31.46 $30.56 759
2019-06-13 $31.59 $31.64 $31.55 $31.58 $30.68 450
2019-06-12 $31.50 $31.51 $31.47 $31.47 $30.57 395
2019-06-11 $31.72 $31.75 $31.58 $31.58 $30.68 1,548
2019-06-10 $31.72 $31.89 $31.72 $31.80 $30.89 1,604
2019-06-07 $31.65 $31.74 $31.65 $31.74 $30.83 260
2019-06-06 $31.41 $31.53 $31.41 $31.53 $30.63 574
2019-06-05 $31.51 $31.51 $31.51 $31.51 $30.61 91
2019-06-04 $30.98 $31.34 $30.98 $31.34 $30.44 986
2019-06-03 $30.80 $30.80 $30.73 $30.73 $29.85 198
2019-05-31 $30.88 $30.96 $30.77 $30.91 $30.03 1,817
2019-05-30 $31.11 $31.19 $31.11 $31.19 $30.30 1,319
2019-05-29 $31.37 $31.37 $31.04 $31.23 $30.34 1,941
2019-05-28 $31.69 $31.77 $31.43 $31.43 $30.53 4,394
2019-05-24 $31.69 $31.69 $31.54 $31.61 $30.71 5,854
2019-05-23 $31.81 $31.81 $31.47 $31.47 $30.57 2,112
2019-05-22 $32.13 $32.14 $32.13 $32.14 $31.22 590
2019-05-21 $32.02 $32.12 $32.02 $32.09 $31.17 1,848
2019-05-20 $32.10 $32.10 $32.02 $32.02 $31.11 1,661
2019-05-17 $32.24 $32.38 $32.24 $32.32 $31.40 2,284
2019-05-16 $32.35 $32.35 $32.31 $32.32 $31.40 525
2019-05-15 $31.58 $32.02 $31.58 $31.96 $31.05 5,383
2019-05-14 $31.61 $31.84 $31.61 $31.84 $30.93 1,131
2019-05-13 $31.88 $31.88 $31.38 $31.38 $30.48 1,096
2019-05-10 $32.24 $32.48 $32.24 $32.48 $31.55 2,522
2019-05-09 $32.20 $32.35 $32.20 $32.35 $31.43 231
2019-05-08 $32.52 $32.52 $32.35 $32.38 $31.46 13,728
2019-05-07 $32.30 $32.34 $32.21 $32.21 $31.29 1,017
2019-05-06 $32.35 $32.52 $32.35 $32.43 $31.50 1,759
2019-05-03 $32.42 $32.63 $32.42 $32.63 $31.70 2,978
2019-05-02 $32.28 $32.36 $32.25 $32.28 $31.36 3,550
2019-05-01 $32.60 $32.60 $32.45 $32.45 $31.52 658
2019-04-30 $32.66 $32.68 $32.62 $32.62 $31.69 866
2019-04-29 $32.66 $32.68 $32.66 $32.68 $31.75 925
2019-04-26 $32.40 $32.58 $32.28 $32.57 $31.64 1,562
2019-04-25 $32.37 $32.39 $32.28 $32.38 $31.46 3,854
2019-04-24 $32.57 $32.60 $32.47 $32.51 $31.58 1,763
2019-04-23 $32.37 $32.46 $32.37 $32.46 $31.53 715
2019-04-22 $31.89 $32.11 $31.89 $32.11 $31.19 630
2019-04-18 $32.13 $32.13 $31.82 $31.96 $31.05 1,549
2019-04-17 $32.48 $32.48 $32.35 $32.35 $31.43 106
2019-04-16 $32.79 $32.92 $32.69 $32.70 $31.77 1,343
2019-04-15 $32.77 $32.88 $32.61 $32.70 $31.77 2,484
2019-04-12 $32.43 $32.53 $32.43 $32.53 $31.60 203
2019-04-11 $32.38 $32.49 $32.36 $32.36 $31.44 815
2019-04-10 $32.18 $32.28 $32.18 $32.28 $31.36 454
2019-04-09 $31.93 $32.10 $31.93 $31.93 $31.02 7,009
2019-04-08 $32.06 $32.06 $32.03 $32.05 $31.14 429
2019-04-05 $31.94 $32.01 $31.94 $32.01 $31.10 1,825
2019-04-04 $31.81 $31.81 $31.78 $31.78 $30.87 1,676
2019-04-03 $32.09 $32.17 $31.99 $31.99 $31.08 1,886
2019-04-02 $31.83 $31.88 $31.83 $31.88 $30.97 310
2019-04-01 $31.84 $31.84 $31.79 $31.84 $30.93 828
2019-03-29 $31.40 $31.55 $31.36 $31.55 $30.65 924
2019-03-28 $31.26 $31.34 $31.11 $31.34 $30.45 2,761
2019-03-27 $31.60 $31.60 $31.18 $31.22 $30.33 1,688
2019-03-26 $31.50 $31.50 $31.39 $31.50 $30.60 582
2019-03-25 $31.36 $31.36 $31.20 $31.20 $30.31 444
2019-03-22 $31.90 $31.90 $31.62 $31.62 $30.72 1,779
2019-03-21 $31.98 $32.18 $31.98 $32.18 $31.26 900
2019-03-20 $31.82 $32.02 $31.80 $31.96 $31.05 3,042
2019-03-19 $31.96 $31.97 $31.91 $31.97 $31.05 509
2019-03-18 $31.91 $31.93 $31.83 $31.88 $30.97 3,624
2019-03-15 $31.81 $31.81 $31.76 $31.77 $30.86 278
2019-03-14 $31.55 $31.72 $31.55 $31.63 $30.73 2,611
2019-03-13 $31.52 $31.68 $31.52 $31.61 $30.71 1,938
2019-03-12 $31.17 $31.37 $31.17 $31.35 $30.46 4,116
2019-03-11 $31.18 $31.25 $31.11 $31.25 $30.36 1,464
2019-03-08 $30.97 $30.97 $30.97 $30.97 $30.09 373
2019-03-07 $31.14 $31.14 $30.99 $30.99 $30.11 957
2019-03-06 $31.39 $31.39 $31.28 $31.35 $30.46 368
2019-03-05 $31.79 $31.79 $31.55 $31.59 $30.69 3,620
2019-03-04 $32.13 $32.13 $31.62 $31.62 $30.72 902
2019-03-01 $31.80 $31.80 $31.68 $31.71 $30.80 1,395
2019-02-28 $31.71 $31.71 $31.71 $31.71 $30.80 600
2019-02-27 $31.69 $31.78 $31.69 $31.75 $30.84 416
2019-02-26 $31.93 $31.93 $31.81 $31.81 $30.90 113
2019-02-25 $32.01 $32.12 $32.01 $32.11 $31.19 2,758
2019-02-22 $31.71 $31.91 $31.71 $31.81 $30.90 2,046
2019-02-21 $31.59 $31.62 $31.43 $31.55 $30.65 4,115
2019-02-20 $31.72 $31.72 $31.66 $31.66 $30.76 289
2019-02-19 $31.61 $31.64 $31.55 $31.64 $30.74 3,884
2019-02-15 $31.36 $31.63 $31.35 $31.56 $30.66 796
2019-02-14 $31.14 $31.33 $31.14 $31.33 $30.44 4,357
2019-02-13 $31.16 $31.20 $31.16 $31.20 $30.31 727
2019-02-12 $31.33 $31.34 $31.27 $31.30 $30.41 1,727
2019-02-11 $31.08 $31.15 $31.08 $31.11 $30.22 406
2019-02-08 $30.90 $30.95 $30.90 $30.92 $30.04 454
2019-02-07 $31.02 $31.02 $30.87 $30.93 $30.05 2,383
2019-02-06 $31.59 $31.59 $31.27 $31.45 $30.55 3,601
2019-02-05 $31.63 $31.72 $31.63 $31.72 $30.81 472
2019-02-04 $31.31 $31.45 $31.31 $31.45 $30.55 648
2019-02-01 $31.12 $31.30 $31.10 $31.20 $30.31 1,775
2019-01-31 $31.09 $31.09 $31.08 $31.08 $30.19 440
2019-01-30 $30.73 $30.80 $30.73 $30.79 $29.91 655
2019-01-29 $30.36 $30.40 $30.36 $30.37 $29.50 1,113
2019-01-28 $30.15 $30.25 $30.15 $30.25 $29.39 884
2019-01-25 $30.25 $30.25 $30.25 $30.25 $29.39 175
2019-01-24 $29.67 $29.96 $29.67 $29.90 $29.05 1,214
2019-01-23 $29.59 $29.67 $29.49 $29.67 $28.82 907
2019-01-22 $29.75 $29.80 $29.59 $29.59 $28.75 7,111
2019-01-18 $29.99 $29.99 $29.85 $29.94 $29.09 4,758
2019-01-17 $29.56 $29.65 $29.56 $29.65 $28.80 2,560
2019-01-16 $29.46 $29.56 $29.42 $29.54 $28.70 5,697
2019-01-15 $29.16 $29.54 $29.16 $29.47 $28.63 3,920
2019-01-14 $29.11 $29.29 $29.09 $29.27 $28.43 2,363
2019-01-11 $29.55 $29.71 $29.51 $29.61 $28.76 13,504
2019-01-10 $29.42 $29.55 $29.40 $29.55 $28.71 6,671
2019-01-09 $29.09 $29.45 $29.09 $29.44 $28.60 4,576
2019-01-08 $29.22 $29.22 $29.03 $29.10 $28.27 1,313
2019-01-07 $28.68 $28.99 $28.68 $28.88 $28.06 9,261
2019-01-04 $28.20 $28.58 $28.20 $28.57 $27.75 1,772
2019-01-03 $27.92 $27.99 $27.86 $27.86 $27.06 991
2019-01-02 $27.87 $28.19 $27.87 $28.13 $27.33 1,969
2018-12-31 $28.14 $28.14 $27.93 $28.03 $27.22 22,669
2018-12-28 $27.85 $28.13 $27.85 $28.01 $27.21 7,259
2018-12-27 $27.47 $27.80 $27.37 $27.80 $27.01 3,168
2018-12-26 $27.37 $28.08 $27.37 $28.08 $27.28 3,399
2018-12-24 $26.62 $27.11 $26.62 $26.75 $25.99 2,618
2018-12-21 $28.24 $28.25 $27.54 $27.64 $26.85 4,715
2018-12-20 $28.89 $28.89 $28.28 $28.42 $27.61 14,959
2018-12-19 $29.93 $29.93 $28.93 $29.05 $28.01 28,512
2018-12-18 $29.70 $29.84 $29.35 $29.50 $28.45 4,930
2018-12-17 $30.00 $30.00 $29.54 $29.59 $28.53 5,961
2018-12-14 $30.36 $30.42 $30.12 $30.12 $29.04 1,260
2018-12-13 $30.70 $30.70 $30.48 $30.48 $29.39 765
2018-12-12 $30.89 $30.97 $30.76 $30.76 $29.66 657
2018-12-11 $30.69 $30.69 $30.40 $30.58 $29.49 919
2018-12-10 $30.49 $30.61 $30.11 $30.61 $29.52 2,238
2018-12-07 $30.86 $30.86 $30.64 $30.64 $29.54 869
2018-12-06 $31.21 $31.21 $31.15 $31.15 $30.04 465
2018-12-04 $31.92 $31.92 $31.29 $31.29 $30.17 1,103
2018-12-03 $32.35 $32.35 $32.28 $32.28 $31.13 690
2018-11-30 $32.08 $32.08 $31.92 $31.99 $30.85 20,866
2018-11-29 $31.81 $32.09 $31.70 $31.92 $30.78 3,093
2018-11-28 $31.55 $32.13 $31.55 $32.13 $30.98 2,105
2018-11-27 $31.42 $31.42 $31.34 $31.39 $30.27 1,133
2018-11-26 $31.37 $31.68 $31.37 $31.42 $30.30 5,326
2018-11-23 $30.91 $31.15 $30.91 $31.15 $30.04 1,141
2018-11-21 $31.20 $31.33 $31.20 $31.25 $30.13 1,528
2018-11-20 $31.13 $31.29 $31.00 $31.00 $29.89 2,882
2018-11-19 $32.10 $32.10 $31.51 $31.51 $30.38 97,083
2018-11-16 $32.12 $32.12 $32.12 $32.12 $30.97 454
2018-11-15 $31.69 $32.17 $31.69 $32.17 $31.02 3,108
2018-11-14 $32.41 $32.41 $31.75 $31.75 $30.62 1,515
2018-11-13 $32.48 $32.48 $32.12 $32.17 $31.02 6,395
2018-11-12 $32.50 $32.50 $32.11 $32.11 $30.96 1,074
2018-11-09 $32.43 $32.43 $32.28 $32.41 $31.25 2,065
2018-11-08 $32.74 $32.80 $32.72 $32.72 $31.55 1,469
2018-11-07 $32.59 $32.97 $32.59 $32.97 $31.79 2,837
2018-11-06 $31.91 $32.10 $31.91 $32.10 $30.95 2,083
2018-11-05 $31.99 $31.99 $31.70 $31.70 $30.57 2,208
2018-11-02 $31.97 $31.97 $31.81 $31.82 $30.68 2,297
2018-11-01 $31.73 $31.73 $31.73 $31.73 $30.60 319
2018-10-31 $30.86 $30.95 $30.86 $30.95 $29.84 692
2018-10-30 $30.34 $30.50 $30.26 $30.50 $29.41 932
2018-10-29 $30.80 $30.80 $30.10 $30.10 $29.02 3,513
2018-10-26 $30.22 $30.66 $30.22 $30.64 $29.54 1,244
2018-10-25 $30.54 $30.80 $30.54 $30.73 $29.63 2,799
2018-10-24 $31.35 $31.35 $30.81 $30.81 $29.71 18,514
2018-10-23 $31.20 $31.57 $31.17 $31.57 $30.44 1,387
2018-10-22 $31.87 $31.88 $31.77 $31.77 $30.63 3,372
2018-10-19 $31.77 $31.77 $31.67 $31.67 $30.54 699
2018-10-18 $32.07 $32.07 $31.80 $31.80 $30.66 5,958
2018-10-17 $31.92 $32.08 $31.86 $31.86 $30.72 12,704
2018-10-16 $31.78 $32.20 $31.78 $32.20 $31.05 2,204
2018-10-15 $31.67 $31.71 $31.67 $31.68 $30.55 1,262
2018-10-12 $31.45 $31.56 $31.21 $31.56 $30.43 29,260
2018-10-11 $31.37 $31.40 $31.03 $31.05 $29.94 23,190
2018-10-10 $32.05 $32.05 $31.81 $31.81 $30.67 5,839
2018-10-09 $32.07 $32.17 $32.07 $32.13 $30.98 1,453
2018-10-08 $32.47 $32.53 $32.04 $32.21 $31.06 4,266
2018-10-05 $32.89 $32.96 $32.54 $32.69 $31.52 5,621
2018-10-04 $33.12 $33.12 $32.87 $32.87 $31.70 1,897
2018-10-03 $33.17 $33.30 $33.17 $33.19 $32.00 1,640
2018-10-02 $33.06 $33.13 $32.96 $33.00 $31.82 21,180
2018-10-01 $33.27 $33.27 $33.13 $33.13 $31.95 62,812
2018-09-28 $33.14 $33.23 $33.14 $33.23 $32.04 2,002
2018-09-27 $33.46 $33.47 $33.30 $33.30 $32.11 22,292
2018-09-26 $33.89 $33.89 $33.53 $33.59 $32.39 15,157
2018-09-25 $34.06 $34.11 $33.91 $33.91 $32.70 14,409
2018-09-24 $33.95 $34.01 $33.95 $34.01 $32.79 1,168
2018-09-21 $34.22 $34.28 $34.08 $34.24 $33.02 3,651
2018-09-20 $34.20 $34.34 $34.20 $34.34 $33.11 25,354
2018-09-19 $33.93 $33.99 $33.93 $33.97 $32.76 628
2018-09-18 $33.91 $34.13 $33.82 $34.09 $32.87 9,513
2018-09-17 $33.90 $33.93 $33.73 $33.73 $32.52 4,302
2018-09-14 $33.45 $33.54 $33.45 $33.50 $32.30 1,382
2018-09-13 $33.43 $33.53 $33.42 $33.42 $32.23 1,999
2018-09-12 $33.16 $33.33 $33.16 $33.31 $32.12 2,506
2018-09-11 $33.01 $33.19 $33.01 $33.17 $31.98 10,492
2018-09-10 $33.21 $33.21 $33.04 $33.04 $31.86 1,960
2018-09-07 $33.12 $33.16 $33.06 $33.06 $31.88 2,224
2018-09-06 $33.35 $33.35 $33.22 $33.22 $32.03 1,683
2018-09-05 $33.39 $33.39 $33.24 $33.30 $32.11 1,277
2018-09-04 $33.37 $33.62 $33.37 $33.55 $32.35 4,440
2018-08-31 $33.68 $33.87 $33.68 $33.84 $32.63 2,343
2018-08-30 $33.86 $33.90 $33.79 $33.79 $32.58 3,114
2018-08-29 $33.66 $33.88 $33.66 $33.79 $32.58 5,744
2018-08-28 $33.59 $33.59 $33.52 $33.59 $32.39 4,738
2018-08-27 $33.45 $33.60 $33.45 $33.55 $32.35 3,009
2018-08-24 $33.39 $33.42 $33.31 $33.42 $32.23 4,049
2018-08-23 $33.06 $33.23 $33.06 $33.19 $32.00 9,058
2018-08-22 $32.97 $33.15 $32.91 $33.05 $31.87 2,856
2018-08-21 $33.02 $33.13 $33.02 $33.10 $31.92 3,377
2018-08-20 $32.72 $32.95 $32.70 $32.89 $31.71 2,929
2018-08-17 $32.23 $32.36 $32.18 $32.34 $31.18 5,959
2018-08-16 $31.99 $32.26 $31.99 $32.26 $31.11 1,920
2018-08-15 $31.87 $31.87 $31.50 $31.79 $30.65 3,082
2018-08-14 $31.95 $31.95 $31.85 $31.91 $30.77 1,205
2018-08-13 $31.95 $31.95 $31.85 $31.85 $30.71 965
2018-08-10 $31.98 $32.00 $31.84 $32.00 $30.86 5,585
2018-08-09 $32.36 $32.40 $32.13 $32.26 $31.11 27,531
2018-08-08 $32.56 $32.56 $32.36 $32.45 $31.29 3,262
2018-08-07 $32.42 $32.64 $32.41 $32.52 $31.36 4,153
2018-08-06 $32.08 $32.51 $32.08 $32.28 $31.13 3,095
2018-08-03 $32.02 $32.10 $32.00 $32.08 $30.93 1,280
2018-08-02 $31.85 $32.12 $31.85 $32.12 $30.97 3,597
2018-08-01 $32.43 $32.43 $32.30 $32.38 $31.22 2,404
2018-07-31 $32.13 $32.50 $32.12 $32.47 $31.31 3,265
2018-07-30 $32.54 $32.54 $32.24 $32.25 $31.10 3,614
2018-07-27 $32.58 $32.58 $32.36 $32.36 $31.20 697
2018-07-26 $33.01 $33.01 $32.89 $32.93 $31.75 1,002
2018-07-25 $32.39 $32.88 $32.39 $32.78 $31.61 3,006
2018-07-24 $32.34 $32.34 $32.23 $32.23 $31.08 903
2018-07-23 $32.25 $32.34 $32.25 $32.34 $31.18 2,718
2018-07-20 $32.36 $32.42 $32.35 $32.39 $31.23 1,366
2018-07-19 $32.14 $32.37 $32.14 $32.28 $31.13 2,926
2018-07-18 $32.30 $32.40 $32.28 $32.34 $31.18 1,444
2018-07-17 $32.23 $32.47 $32.15 $32.40 $31.24 4,044
2018-07-16 $32.22 $32.36 $32.20 $32.26 $31.11 4,977
2018-07-13 $32.21 $32.38 $32.20 $32.38 $31.22 9,114
2018-07-12 $32.16 $32.25 $32.12 $32.25 $31.10 2,227
2018-07-11 $31.98 $32.13 $31.98 $32.06 $30.91 1,128
2018-07-10 $32.17 $32.17 $32.07 $32.16 $31.01 1,004
2018-07-09 $32.18 $32.18 $32.00 $32.05 $30.90 4,912
2018-07-06 $31.83 $32.18 $31.83 $32.18 $31.03 9,952
2018-07-05 $31.57 $31.65 $31.57 $31.63 $30.50 799
2018-07-03 $31.59 $31.60 $31.54 $31.59 $30.46 2,668
2018-07-02 $30.99 $31.45 $30.99 $31.45 $30.33 7,972
2018-06-29 $31.40 $31.50 $31.40 $31.49 $30.36 8,651
2018-06-28 $31.01 $31.31 $31.01 $31.30 $30.18 12,974
2018-06-27 $31.44 $31.45 $31.15 $31.15 $30.04 2,424
2018-06-26 $31.27 $31.39 $31.27 $31.39 $30.27 2,944
2018-06-25 $31.83 $31.83 $31.20 $31.36 $30.24 4,321
2018-06-22 $31.88 $31.94 $31.88 $31.89 $30.75 872
2018-06-21 $32.05 $32.05 $31.84 $31.84 $30.70 916
2018-06-20 $32.02 $32.20 $32.02 $32.13 $30.98 7,075
2018-06-19 $31.83 $31.83 $31.70 $31.83 $30.69 2,902
2018-06-18 $32.04 $32.04 $31.93 $31.99 $30.85 3,496
2018-06-15 $32.08 $32.14 $31.96 $32.00 $30.86 16,960
2018-06-14 $32.19 $32.23 $32.19 $32.20 $31.05 3,658
2018-06-13 $32.14 $32.29 $32.14 $32.24 $31.09 9,285
2018-06-12 $32.08 $32.37 $32.08 $32.28 $31.13 6,015
2018-06-11 $32.12 $32.18 $31.97 $32.12 $30.97 12,682
2018-06-08 $31.94 $32.22 $31.87 $32.22 $31.07 3,336
2018-06-07 $31.99 $32.00 $31.88 $31.88 $30.74 1,307
2018-06-06 $31.96 $32.14 $31.91 $32.04 $30.89 24,992
2018-06-05 $31.86 $31.93 $31.86 $31.92 $30.78 2,081
2018-06-04 $31.80 $31.83 $31.80 $31.83 $30.69 4,568
2018-06-01 $31.57 $31.86 $31.56 $31.86 $30.72 3,390
2018-05-31 $31.53 $31.56 $31.35 $31.47 $30.35 27,161
2018-05-30 $31.41 $31.51 $31.41 $31.51 $30.38 1,472
2018-05-29 $31.23 $31.31 $31.11 $31.25 $30.13 15,963
2018-05-25 $31.53 $31.59 $31.50 $31.57 $30.44 2,189
2018-05-24 $31.43 $31.55 $31.35 $31.49 $30.36 4,743
2018-05-23 $31.16 $31.29 $31.15 $31.29 $30.17 1,395
2018-05-22 $31.55 $31.55 $31.45 $31.52 $30.39 2,442
2018-05-21 $31.47 $31.53 $31.47 $31.47 $30.35 1,956
2018-05-18 $31.29 $31.29 $31.15 $31.17 $30.06 2,144
2018-05-17 $31.10 $31.46 $31.10 $31.21 $30.09 28,593
2018-05-16 $30.91 $31.11 $30.91 $31.01 $29.90 4,669
2018-05-15 $30.79 $30.80 $30.72 $30.72 $29.62 1,872
2018-05-14 $30.87 $30.96 $30.82 $30.84 $29.74 1,981
2018-05-11 $30.89 $30.89 $30.72 $30.74 $29.64 2,871
2018-05-10 $30.46 $30.82 $30.43 $30.82 $29.72 2,617
2018-05-09 $30.21 $30.50 $30.21 $30.44 $29.35 11,140
2018-05-08 $30.24 $30.32 $30.10 $30.14 $29.06 6,428
2018-05-07 $29.99 $30.30 $29.99 $30.30 $29.22 12,392
2018-05-04 $29.89 $30.21 $29.83 $30.21 $29.13 1,506
2018-05-03 $30.05 $30.05 $29.73 $29.99 $28.92 1,370
2018-05-02 $30.11 $30.29 $30.02 $30.02 $28.95 4,669
2018-05-01 $29.95 $30.00 $29.95 $30.00 $28.93 603
2018-04-30 $30.00 $30.09 $29.99 $29.99 $28.92 1,043
2018-04-27 $30.24 $30.24 $30.14 $30.14 $29.06 1,656
2018-04-26 $29.87 $30.22 $29.81 $30.13 $29.05 2,826
2018-04-25 $29.99 $29.99 $29.78 $29.78 $28.72 2,540
2018-04-24 $30.55 $30.60 $30.50 $30.50 $29.41 2,116
2018-04-23 $30.60 $30.67 $30.50 $30.52 $29.43 2,519
2018-04-20 $30.73 $30.73 $30.52 $30.52 $29.43 2,261
2018-04-19 $30.77 $30.86 $30.68 $30.76 $29.66 2,518
2018-04-18 $30.79 $30.80 $30.75 $30.79 $29.69 3,301
2018-04-17 $30.70 $30.80 $30.67 $30.80 $29.70 4,114
2018-04-16 $30.60 $30.65 $30.50 $30.65 $29.55 2,268
2018-04-13 $30.25 $30.36 $30.25 $30.31 $29.23 1,704
2018-04-12 $30.28 $30.54 $30.28 $30.44 $29.35 2,602
2018-04-11 $29.88 $30.18 $29.88 $30.18 $29.10 3,251
2018-04-10 $29.99 $30.24 $29.99 $30.24 $29.16 1,420
2018-04-09 $29.53 $29.76 $29.53 $29.67 $28.61 3,632
2018-04-06 $29.59 $29.59 $29.25 $29.25 $28.20 623
2018-04-05 $29.71 $29.77 $29.59 $29.75 $28.69 3,063
2018-04-04 $29.00 $29.71 $28.97 $29.71 $28.65 2,968
2018-04-03 $29.39 $29.66 $29.29 $29.53 $28.47 45,385
2018-04-02 $29.61 $29.61 $29.33 $29.39 $28.34 2,062
2018-03-29 $29.59 $29.91 $29.59 $29.91 $28.84 2,085
2018-03-28 $29.50 $29.68 $29.50 $29.59 $28.53 1,043
2018-03-27 $30.10 $30.10 $29.81 $29.81 $28.74 2,601
2018-03-26 $29.81 $29.91 $29.69 $29.91 $28.84 4,744
2018-03-23 $30.02 $30.09 $29.89 $29.91 $28.84 1,946
2018-03-22 $30.48 $30.48 $30.32 $30.32 $29.24 1,083
2018-03-21 $30.78 $30.78 $30.73 $30.73 $29.63 1,790
2018-03-20 $30.64 $30.74 $30.64 $30.74 $29.64 514
2018-03-19 $31.10 $31.10 $30.67 $30.67 $29.57 4,187
2018-03-16 $31.17 $31.26 $31.15 $31.19 $30.08 2,875
2018-03-15 $31.37 $31.37 $31.12 $31.17 $30.06 5,307
2018-03-14 $31.28 $31.43 $31.28 $31.28 $30.16 1,557
2018-03-13 $31.45 $31.56 $31.39 $31.40 $30.28 1,801
2018-03-12 $31.39 $31.55 $31.33 $31.49 $30.36 3,512
2018-03-09 $31.10 $31.33 $30.98 $31.24 $30.12 5,284
2018-03-08 $30.88 $31.01 $30.82 $30.95 $29.84 4,438
2018-03-07 $30.67 $30.80 $30.50 $30.80 $29.70 2,025
2018-03-06 $30.98 $30.98 $30.68 $30.68 $29.58 10,675
2018-03-05 $30.39 $30.76 $30.39 $30.76 $29.66 1,370
2018-03-02 $30.02 $30.62 $30.02 $30.60 $29.51 5,113
2018-03-01 $30.32 $30.43 $30.05 $30.09 $29.01 5,752
2018-02-28 $30.90 $30.90 $30.60 $30.64 $29.54 3,002
2018-02-27 $30.94 $31.00 $30.88 $30.88 $29.78 2,492
2018-02-26 $31.21 $31.25 $30.94 $31.25 $30.13 3,449
2018-02-23 $30.81 $30.91 $30.74 $30.85 $29.75 2,587
2018-02-22 $30.78 $30.82 $30.68 $30.68 $29.58 5,965
2018-02-21 $30.75 $30.95 $30.62 $30.67 $29.57 7,138
2018-02-20 $30.72 $30.74 $30.64 $30.68 $29.58 3,204
2018-02-16 $30.61 $30.77 $30.61 $30.75 $29.65 3,742
2018-02-15 $30.49 $30.64 $30.48 $30.64 $29.54 4,868
2018-02-14 $29.75 $30.19 $29.75 $30.16 $29.08 5,439
2018-02-13 $29.52 $29.65 $29.52 $29.62 $28.56 7,004
2018-02-12 $29.69 $29.97 $29.55 $29.97 $28.90 87,472
2018-02-09 $29.33 $29.55 $28.92 $29.55 $28.49 3,575
2018-02-08 $30.03 $30.10 $29.21 $29.24 $28.19 6,585
2018-02-07 $30.50 $30.56 $30.44 $30.44 $29.35 106,007
2018-02-06 $29.62 $30.68 $29.62 $30.65 $29.55 19,756
2018-02-05 $30.75 $30.88 $30.05 $30.05 $28.98 4,042
2018-02-02 $31.47 $31.47 $31.29 $31.35 $30.23 1,710
2018-02-01 $31.48 $31.82 $31.48 $31.75 $30.62 2,007
2018-01-31 $31.83 $31.85 $31.73 $31.76 $30.62 8,988
2018-01-30 $31.84 $31.84 $31.64 $31.71 $30.58 3,418
2018-01-29 $32.09 $32.31 $32.08 $32.13 $30.98 5,000
2018-01-26 $32.05 $32.21 $32.05 $32.18 $31.03 3,811
2018-01-25 $31.90 $32.16 $31.90 $32.06 $30.91 2,746
2018-01-24 $31.91 $31.91 $31.72 $31.82 $30.68 1,594
2018-01-23 $31.88 $31.89 $31.87 $31.89 $30.75 3,458
2018-01-22 $31.66 $31.89 $31.66 $31.83 $30.69 6,755
2018-01-19 $31.70 $31.79 $31.70 $31.74 $30.61 3,070
2018-01-18 $31.58 $31.72 $31.58 $31.64 $30.51 2,522
2018-01-17 $31.58 $31.75 $31.39 $31.67 $30.54 3,839
2018-01-16 $31.90 $31.93 $31.55 $31.55 $30.42 3,796
2018-01-12 $31.79 $31.95 $31.79 $31.95 $30.81 6,592
2018-01-11 $31.24 $31.63 $31.24 $31.62 $30.49 6,208
2018-01-10 $31.01 $31.15 $31.01 $31.12 $30.01 2,420
2018-01-09 $31.10 $31.21 $31.09 $31.21 $30.09 1,899
2018-01-08 $31.09 $31.09 $30.95 $31.09 $29.98 3,179
2018-01-05 $31.31 $31.35 $31.26 $31.29 $30.17 2,833
2018-01-04 $31.09 $31.51 $31.04 $31.30 $30.18 10,961
2018-01-03 $30.87 $30.99 $30.84 $30.99 $29.88 4,387
2018-01-02 $30.59 $31.00 $30.48 $30.95 $29.84 3,535
2017-12-29 $30.40 $30.40 $30.37 $30.37 $29.28 1,273
2017-12-28 $30.34 $30.36 $30.32 $30.35 $29.27 2,293
2017-12-27 $30.20 $30.29 $30.18 $30.22 $29.14 3,508
2017-12-26 $30.08 $30.18 $30.08 $30.14 $29.06 1,864
2017-12-22 $30.09 $30.17 $30.05 $30.07 $29.00 2,835
2017-12-21 $29.93 $30.06 $29.93 $30.06 $28.99 1,216
2017-12-20 $29.82 $29.89 $29.71 $29.77 $28.71 2,512
2017-12-19 $29.89 $29.89 $29.66 $29.66 $28.60 2,514
2017-12-18 $29.65 $29.89 $29.65 $29.87 $28.80 1,178
2017-12-15 $29.81 $30.12 $29.79 $30.12 $28.59 3,778
2017-12-14 $29.95 $29.97 $29.75 $29.75 $28.23 2,380
2017-12-13 $29.77 $29.84 $29.76 $29.77 $28.25 1,286
2017-12-12 $29.89 $29.89 $29.77 $29.77 $28.25 2,032
2017-12-11 $29.85 $29.88 $29.83 $29.83 $28.31 2,637
2017-12-08 $29.81 $29.81 $29.73 $29.74 $28.22 1,564
2017-12-07 $29.50 $29.52 $29.50 $29.52 $28.02 1,935
2017-12-06 $29.65 $29.65 $29.36 $29.42 $27.92 3,434
2017-12-05 $29.76 $29.79 $29.76 $29.77 $28.25 946
2017-12-04 $30.07 $30.07 $29.89 $30.00 $28.47 2,673
2017-12-01 $29.91 $29.99 $29.77 $29.91 $28.39 3,473
2017-11-30 $29.91 $29.99 $29.87 $29.95 $28.42 4,526
2017-11-29 $29.90 $29.92 $29.72 $29.78 $28.26 9,519
2017-11-28 $29.79 $29.99 $29.79 $29.99 $28.46 3,051
2017-11-27 $29.58 $29.67 $29.58 $29.67 $28.16 3,323
2017-11-24 $29.70 $29.70 $29.64 $29.65 $28.14 1,350
2017-11-22 $29.49 $29.49 $29.39 $29.41 $27.91 2,006
2017-11-21 $29.10 $29.46 $29.10 $29.36 $27.86 4,116
2017-11-20 $29.04 $29.08 $29.00 $29.03 $27.55 3,132
2017-11-17 $29.26 $29.28 $29.04 $29.08 $27.60 4,400
2017-11-16 $29.09 $29.09 $28.87 $29.02 $27.55 10,282
2017-11-15 $28.66 $28.89 $28.58 $28.78 $27.31 11,378
2017-11-14 $28.65 $28.68 $28.65 $28.68 $27.22 630
2017-11-13 $28.72 $28.72 $28.64 $28.66 $27.20 2,749
2017-11-10 $28.64 $28.86 $28.64 $28.78 $27.31 11,999
2017-11-09 $28.99 $28.99 $28.82 $28.91 $27.44 6,755
2017-11-08 $29.07 $29.24 $28.90 $29.24 $27.75 8,561
2017-11-07 $29.21 $29.21 $29.00 $29.03 $27.55 5,833
2017-11-06 $29.19 $29.28 $29.19 $29.28 $27.79 3,937
2017-11-03 $29.18 $29.18 $29.10 $29.16 $27.67 5,844
2017-11-02 $29.10 $29.13 $28.92 $28.96 $27.48 8,686
2017-11-01 $29.65 $29.65 $29.32 $29.45 $27.95 5,110
2017-10-31 $29.57 $29.69 $29.57 $29.66 $28.15 3,088
2017-10-30 $29.55 $29.55 $29.53 $29.55 $28.04 2,539
2017-10-27 $29.42 $29.51 $29.42 $29.50 $28.00 2,862
2017-10-26 $29.57 $29.60 $29.45 $29.45 $27.95 2,972
2017-10-25 $29.85 $29.85 $29.45 $29.73 $28.22 3,793
2017-10-24 $29.91 $29.96 $29.85 $29.96 $28.43 1,926
2017-10-23 $30.02 $30.02 $29.95 $29.97 $28.44 725
2017-10-20 $30.10 $30.10 $29.97 $30.08 $28.55 5,775
2017-10-19 $29.81 $29.91 $29.75 $29.91 $28.39 11,137
2017-10-18 $29.92 $29.97 $29.91 $29.97 $28.44 3,998
2017-10-17 $29.82 $29.87 $29.79 $29.87 $28.35 1,812
2017-10-16 $30.01 $30.03 $29.93 $29.95 $28.42 2,214
2017-10-13 $29.97 $30.00 $29.94 $29.97 $28.44 19,227
2017-10-12 $29.93 $29.94 $29.86 $29.94 $28.41 1,176
2017-10-11 $30.02 $30.02 $30.01 $30.01 $28.48 341
2017-10-10 $29.96 $30.03 $29.91 $30.03 $28.50 22,219
2017-10-09 $30.01 $30.08 $29.87 $30.01 $28.48 2,098
2017-10-06 $29.91 $29.95 $29.81 $29.86 $28.34 2,252
2017-10-05 $29.95 $30.00 $29.90 $29.90 $28.38 3,679
2017-10-04 $29.99 $30.02 $29.95 $29.96 $28.43 3,308
2017-10-03 $30.16 $30.26 $30.16 $30.26 $28.72 3,755
2017-10-02 $29.91 $30.12 $29.91 $30.03 $28.50 4,125
2017-09-29 $29.71 $29.93 $29.71 $29.77 $28.25 3,533
2017-09-28 $29.64 $29.69 $29.64 $29.68 $28.17 3,736
2017-09-27 $29.51 $29.69 $29.51 $29.58 $28.07 3,311
2017-09-26 $29.54 $29.72 $29.51 $29.56 $28.05 5,728
2017-09-25 $29.68 $29.69 $29.55 $29.56 $28.05 1,881
2017-09-22 $29.77 $29.86 $29.77 $29.79 $28.27 3,534
2017-09-21 $29.64 $29.88 $29.60 $29.63 $28.12 2,458
2017-09-20 $29.73 $29.91 $29.59 $29.85 $28.33 13,513
2017-09-19 $29.79 $29.79 $29.75 $29.76 $28.24 2,303
2017-09-18 $29.69 $29.75 $29.63 $29.63 $28.12 3,144
2017-09-15 $29.53 $29.56 $29.45 $29.45 $27.95 4,201
2017-09-14 $29.60 $29.71 $29.58 $29.59 $28.08 5,807
2017-09-13 $29.53 $29.69 $29.51 $29.69 $28.18 2,314
2017-09-12 $29.67 $29.87 $29.55 $29.61 $28.10 6,456
2017-09-11 $29.30 $29.50 $29.30 $29.50 $28.00 3,246
2017-09-08 $28.76 $29.01 $28.76 $28.94 $27.47 5,464
2017-09-07 $28.68 $28.87 $28.68 $28.87 $27.40 3,829
2017-09-06 $28.56 $28.62 $28.38 $28.54 $27.08 2,883
2017-09-05 $28.56 $28.73 $28.48 $28.49 $27.04 3,493
2017-09-01 $28.73 $28.76 $28.73 $28.76 $27.29 3,355
2017-08-31 $28.37 $28.62 $28.37 $28.62 $27.16 10,824
2017-08-30 $28.22 $28.34 $28.22 $28.34 $26.90 7,303
2017-08-29 $28.13 $28.26 $28.13 $28.26 $26.82 8,313
2017-08-28 $28.40 $28.40 $28.24 $28.30 $26.86 1,462
2017-08-25 $28.28 $28.38 $28.28 $28.34 $26.90 3,262
2017-08-24 $28.22 $28.29 $28.18 $28.25 $26.81 3,310
2017-08-23 $28.18 $28.24 $28.15 $28.20 $26.76 5,991
2017-08-22 $28.18 $28.32 $28.10 $28.32 $26.88 4,547
2017-08-21 $28.12 $28.12 $27.97 $28.08 $26.65 2,103
2017-08-18 $27.98 $28.08 $27.91 $27.99 $26.56 4,053
2017-08-17 $28.16 $28.20 $27.97 $27.97 $26.55 6,223
2017-08-16 $28.32 $28.32 $28.20 $28.24 $26.80 6,062
2017-08-15 $28.29 $28.29 $28.21 $28.21 $26.77 1,428
2017-08-14 $28.18 $28.32 $28.18 $28.24 $26.80 5,089
2017-08-11 $27.78 $27.91 $27.63 $27.68 $26.27 17,885
2017-08-10 $27.83 $27.97 $27.77 $27.77 $26.35 3,610
2017-08-09 $28.36 $28.36 $28.04 $28.04 $26.61 5,958
2017-08-08 $28.39 $28.53 $28.06 $28.36 $26.91 3,253
2017-08-07 $28.45 $28.62 $28.23 $28.32 $26.88 19,884
2017-08-04 $28.94 $28.94 $28.60 $28.60 $27.14 13,076
2017-08-03 $29.85 $29.85 $29.07 $29.09 $27.61 13,304
2017-08-02 $30.60 $30.75 $30.25 $30.30 $28.76 2,276
2017-08-01 $30.70 $30.79 $30.70 $30.79 $29.22 713
2017-07-31 $30.78 $30.78 $30.66 $30.66 $29.10 2,132
2017-07-28 $30.84 $30.84 $30.81 $30.82 $29.25 2,356
2017-07-27 $31.11 $31.12 $30.76 $30.85 $29.28 9,485
2017-07-26 $31.10 $31.11 $30.94 $31.09 $29.51 3,378
2017-07-25 $31.00 $31.01 $30.88 $30.90 $29.33 1,789
2017-07-24 $30.83 $30.87 $30.83 $30.83 $29.26 1,662
2017-07-21 $30.90 $30.90 $30.86 $30.90 $29.33 577
2017-07-20 $30.95 $30.97 $30.92 $30.92 $29.34 1,180
2017-07-19 $30.85 $31.05 $30.85 $31.03 $29.45 3,865
2017-07-18 $30.89 $31.00 $30.88 $30.94 $29.36 2,922
2017-07-17 $30.92 $31.08 $30.92 $30.92 $29.34 2,922
2017-07-14 $31.28 $31.28 $31.11 $31.11 $29.52 2,622
2017-07-13 $31.11 $31.27 $31.11 $31.27 $29.68 4,276
2017-07-12 $30.84 $31.00 $30.78 $31.00 $29.42 6,198
2017-07-11 $30.54 $30.61 $30.54 $30.56 $29.00 9,115
2017-07-10 $30.71 $30.78 $30.66 $30.70 $29.14 5,969
2017-07-07 $30.57 $30.57 $30.54 $30.57 $29.01 2,352
2017-07-06 $30.72 $30.72 $30.60 $30.60 $29.04 6,849
2017-07-05 $30.90 $30.90 $30.80 $30.86 $29.29 3,548
2017-07-03 $30.96 $30.98 $30.88 $30.92 $29.34 1,734
2017-06-30 $30.88 $30.90 $30.84 $30.88 $29.31 2,920
2017-06-29 $31.01 $31.06 $30.80 $30.90 $29.33 10,085
2017-06-28 $30.81 $30.96 $30.81 $30.96 $29.38 4,719
2017-06-27 $31.00 $31.04 $30.83 $30.83 $29.26 9,877
2017-06-26 $31.03 $31.11 $31.00 $31.00 $29.42 8,356
2017-06-23 $30.77 $31.00 $30.77 $30.98 $29.40 3,068
2017-06-22 $30.66 $30.76 $30.64 $30.75 $29.18 2,058
2017-06-21 $30.96 $30.96 $30.57 $30.70 $29.14 3,526
2017-06-20 $30.72 $30.86 $30.56 $30.56 $29.00 7,692
2017-06-19 $30.64 $30.97 $30.49 $30.79 $29.22 18,823
2017-06-16 $30.48 $30.48 $30.48 $30.48 $28.93 752
2017-06-15 $30.73 $30.73 $30.50 $30.60 $29.04 3,033
2017-06-14 $30.71 $30.71 $30.60 $30.62 $29.06 1,319
2017-06-13 $30.47 $30.52 $30.34 $30.52 $28.96 3,343
2017-06-12 $30.36 $30.40 $30.32 $30.40 $28.85 7,418
2017-06-09 $30.64 $30.72 $30.40 $30.42 $28.87 5,359
2017-06-08 $30.49 $30.58 $30.49 $30.58 $29.02 1,257
2017-06-07 $30.56 $30.66 $30.53 $30.63 $29.07 19,089
2017-06-06 $30.58 $30.58 $30.52 $30.53 $28.98 3,164
2017-06-05 $30.73 $30.73 $30.62 $30.66 $29.10 1,379
2017-06-02 $30.54 $30.77 $30.52 $30.72 $29.15 2,587
2017-06-01 $30.32 $30.51 $30.32 $30.51 $28.96 2,559
2017-05-31 $30.33 $30.33 $30.25 $30.29 $28.75 827
2017-05-30 $30.33 $30.33 $30.22 $30.24 $28.70 1,522
2017-05-26 $30.27 $30.34 $30.16 $30.34 $28.79 3,074
2017-05-25 $30.14 $30.30 $30.14 $30.30 $28.76 4,426
2017-05-24 $30.19 $30.22 $30.10 $30.10 $28.57 1,890
2017-05-23 $30.31 $30.31 $30.18 $30.21 $28.67 4,529
2017-05-22 $30.17 $30.30 $30.17 $30.30 $28.76 1,654
2017-05-19 $30.00 $30.16 $30.00 $30.12 $28.58 3,833
2017-05-18 $29.88 $30.00 $29.88 $29.95 $28.43 8,383
2017-05-17 $30.32 $30.32 $29.85 $29.86 $28.34 5,098
2017-05-16 $30.66 $30.68 $30.57 $30.57 $29.01 1,378
2017-05-15 $30.58 $30.71 $30.50 $30.63 $29.07 1,634
2017-05-12 $30.35 $30.44 $30.32 $30.40 $28.85 3,406
2017-05-11 $30.40 $30.40 $30.31 $30.36 $28.81 2,573
2017-05-10 $30.30 $30.40 $30.28 $30.40 $28.85 4,520
2017-05-09 $30.28 $30.29 $30.23 $30.26 $28.72 37,082
2017-05-08 $30.06 $30.19 $30.06 $30.17 $28.63 16,022
2017-05-05 $29.78 $29.85 $29.78 $29.85 $28.33 1,792
2017-05-04 $29.60 $29.71 $29.57 $29.71 $28.20 8,372
2017-05-03 $29.60 $29.60 $29.56 $29.57 $28.06 5,245
2017-05-02 $29.75 $29.75 $29.64 $29.68 $28.17 3,053
2017-05-01 $29.69 $29.69 $29.57 $29.63 $28.12 2,011
2017-04-28 $29.66 $29.69 $29.62 $29.69 $28.17 1,250
2017-04-27 $29.56 $29.69 $29.55 $29.67 $28.16 7,808
2017-04-26 $29.39 $29.65 $29.39 $29.61 $28.10 3,726
2017-04-25 $29.39 $29.39 $29.32 $29.36 $27.86 5,744
2017-04-24 $29.13 $29.23 $29.11 $29.23 $27.74 2,555
2017-04-21 $28.95 $29.05 $28.95 $28.96 $27.48 2,513
2017-04-20 $28.88 $28.88 $28.84 $28.88 $27.41 3,674
2017-04-19 $28.88 $28.88 $28.84 $28.86 $27.39 1,951
2017-04-18 $28.87 $28.87 $28.72 $28.72 $27.26 1,929
2017-04-17 $28.92 $28.94 $28.81 $28.94 $27.47 3,805
2017-04-13 $28.90 $28.96 $28.73 $28.80 $27.33 4,590
2017-04-12 $29.11 $29.11 $28.98 $29.03 $27.55 4,635
2017-04-11 $29.15 $29.15 $29.05 $29.10 $27.62 2,291
2017-04-10 $29.12 $29.15 $29.09 $29.13 $27.65 2,490
2017-04-07 $29.11 $29.15 $29.09 $29.10 $27.62 5,608
2017-04-06 $29.00 $29.11 $29.00 $29.09 $27.60 8,059
2017-04-05 $29.09 $29.13 $29.00 $29.00 $27.52 3,471
2017-04-04 $29.12 $29.12 $29.04 $29.07 $27.59 3,980
2017-04-03 $29.15 $29.15 $28.98 $29.02 $27.54 1,969
2017-03-31 $29.07 $29.10 $29.00 $29.09 $27.61 2,061
2017-03-30 $29.18 $29.18 $29.08 $29.16 $27.67 1,795
2017-03-29 $29.11 $29.20 $29.11 $29.19 $27.70 1,451
2017-03-28 $29.17 $29.28 $29.17 $29.28 $27.79 2,192
2017-03-27 $28.82 $29.21 $28.82 $29.17 $27.68 4,954
2017-03-24 $29.20 $29.25 $29.15 $29.25 $27.76 2,470
2017-03-23 $29.07 $29.09 $29.07 $29.09 $27.61 310
2017-03-22 $29.10 $29.10 $28.88 $28.96 $27.48 21,411
2017-03-21 $29.51 $29.51 $29.09 $29.09 $27.61 2,405
2017-03-20 $29.29 $29.35 $29.25 $29.25 $27.76 1,039
2017-03-17 $29.35 $29.35 $29.29 $29.29 $27.80 2,228
2017-03-16 $29.63 $29.63 $29.37 $29.44 $27.94 13,183
2017-03-15 $29.31 $29.51 $29.22 $29.51 $28.01 5,052
2017-03-14 $29.30 $29.30 $29.07 $29.12 $27.64 1,729
2017-03-13 $28.92 $29.17 $28.92 $29.17 $27.68 6,434
2017-03-10 $28.55 $28.67 $28.55 $28.67 $27.21 1,502
2017-03-09 $28.54 $28.54 $28.42 $28.42 $26.97 1,585
2017-03-08 $28.31 $28.50 $28.31 $28.44 $26.99 3,031
2017-03-07 $28.34 $28.40 $28.34 $28.36 $26.91 1,249
2017-03-06 $28.60 $28.60 $28.38 $28.38 $26.93 1,192
2017-03-03 $28.64 $28.77 $28.58 $28.64 $27.18 1,419
2017-03-02 $28.66 $28.76 $28.65 $28.76 $27.29 2,506
2017-03-01 $28.79 $28.88 $28.79 $28.81 $27.34 1,552
2017-02-28 $28.73 $28.77 $28.54 $28.55 $27.10 8,888
2017-02-27 $28.85 $28.94 $28.82 $28.94 $27.46 932
2017-02-24 $28.70 $28.91 $28.70 $28.88 $27.41 17,846
2017-02-23 $28.96 $28.96 $28.94 $28.95 $27.47 985
2017-02-22 $29.00 $29.10 $29.00 $29.00 $27.52 2,315
2017-02-21 $28.93 $29.10 $28.93 $29.09 $27.61 13,910
2017-02-17 $28.84 $28.90 $28.76 $28.90 $27.43 1,657
2017-02-16 $28.80 $28.80 $28.74 $28.77 $27.30 1,040
2017-02-15 $28.48 $28.78 $28.34 $28.78 $27.31 5,411
2017-02-14 $28.17 $28.44 $28.17 $28.44 $26.99 6,380
2017-02-13 $28.02 $28.28 $28.02 $28.26 $26.82 3,991
2017-02-10 $27.87 $27.87 $27.83 $27.86 $26.44 1,767
2017-02-09 $27.70 $27.87 $27.70 $27.87 $26.45 5,628
2017-02-08 $27.57 $27.61 $27.53 $27.58 $26.17 1,572
2017-02-07 $27.77 $27.77 $27.73 $27.73 $26.31 3,402
2017-02-06 $27.74 $27.84 $27.74 $27.83 $26.41 14,023
2017-02-03 $27.87 $27.90 $27.82 $27.87 $26.45 3,905
2017-02-02 $27.49 $27.63 $27.49 $27.63 $26.22 557
2017-02-01 $27.59 $27.66 $27.58 $27.60 $26.20 2,422
2017-01-31 $27.37 $27.55 $27.37 $27.55 $26.15 4,083
2017-01-30 $27.53 $27.53 $27.37 $27.45 $26.05 2,009
2017-01-27 $27.59 $27.65 $27.59 $27.64 $26.23 4,460
2017-01-26 $27.59 $27.59 $27.50 $27.55 $26.15 12,932
2017-01-25 $27.22 $27.49 $27.22 $27.47 $26.07 16,489
2017-01-24 $27.34 $27.43 $27.25 $27.35 $25.96 1,016
2017-01-23 $27.24 $27.24 $27.08 $27.17 $25.79 1,898
2017-01-20 $27.44 $27.44 $27.27 $27.39 $25.99 991
2017-01-19 $27.35 $27.37 $27.15 $27.37 $25.98 16,063
2017-01-18 $27.23 $27.33 $27.23 $27.30 $25.91 8,436
2017-01-17 $27.58 $27.58 $27.33 $27.33 $25.94 5,917
2017-01-13 $27.42 $27.52 $27.42 $27.49 $26.09 2,717
2017-01-12 $27.45 $27.45 $27.25 $27.28 $25.89 5,399
2017-01-11 $27.49 $27.49 $27.11 $27.25 $25.86 5,347
2017-01-10 $27.49 $27.49 $27.37 $27.40 $26.01 3,190
2017-01-09 $27.41 $27.45 $27.35 $27.41 $26.01 4,434
2017-01-06 $27.57 $27.63 $27.49 $27.49 $26.09 5,815
2017-01-05 $27.57 $27.66 $27.51 $27.60 $26.19 910
2017-01-04 $27.20 $27.55 $27.20 $27.49 $26.09 6,113
2017-01-03 $26.83 $27.17 $26.83 $27.17 $25.79 20,868
2016-12-30 $26.81 $26.86 $26.80 $26.82 $25.45 3,619
2016-12-29 $26.73 $26.90 $26.73 $26.89 $25.52 8,493
2016-12-28 $27.01 $27.01 $26.98 $26.98 $25.61 550
2016-12-27 $27.11 $27.16 $27.07 $27.12 $25.74 2,303
2016-12-23 $27.04 $27.04 $26.94 $27.03 $25.65 2,078
2016-12-22 $27.14 $27.14 $26.96 $27.01 $25.63 1,397
2016-12-21 $26.83 $27.05 $26.83 $27.02 $25.65 14,288
2016-12-20 $27.06 $27.07 $26.95 $27.01 $25.63 2,605
2016-12-19 $27.06 $27.09 $26.88 $26.92 $25.55 2,309
2016-12-16 $26.94 $27.24 $26.94 $27.09 $25.45 5,006
2016-12-15 $27.40 $27.40 $27.28 $27.31 $25.66 3,595
2016-12-14 $27.65 $27.71 $27.40 $27.40 $25.74 8,049
2016-12-13 $27.64 $27.85 $27.64 $27.85 $26.16 3,928
2016-12-12 $27.44 $27.58 $27.44 $27.51 $25.84 4,701
2016-12-09 $27.39 $27.66 $27.39 $27.57 $25.90 18,656
2016-12-08 $27.37 $27.54 $27.35 $27.52 $25.85 11,359
2016-12-07 $27.34 $27.53 $27.34 $27.52 $25.85 3,924
2016-12-06 $27.25 $27.42 $27.25 $27.42 $25.76 4,807
2016-12-05 $27.33 $27.43 $27.29 $27.35 $25.69 1,951
2016-12-02 $26.96 $27.06 $26.96 $27.05 $25.41 2,248
2016-12-01 $27.04 $27.04 $26.99 $27.00 $25.36 1,711
2016-11-30 $27.25 $27.25 $27.21 $27.21 $25.56 4,395
2016-11-29 $27.43 $27.46 $27.37 $27.37 $25.71 1,714
2016-11-28 $27.47 $27.47 $27.43 $27.43 $25.77 2,773
2016-11-25 $27.37 $27.45 $27.37 $27.45 $25.79 567
2016-11-23 $27.12 $27.46 $27.11 $27.44 $25.78 3,360
2016-11-22 $27.60 $27.60 $27.38 $27.38 $25.72 8,288
2016-11-21 $27.20 $27.37 $27.20 $27.37 $25.71 4,055
2016-11-18 $27.15 $27.15 $27.11 $27.11 $25.47 773
2016-11-17 $27.08 $27.25 $27.05 $27.19 $25.54 2,224
2016-11-16 $27.03 $27.05 $27.00 $27.01 $25.37 6,436
2016-11-15 $27.10 $27.19 $27.00 $27.00 $25.37 6,538
2016-11-14 $27.11 $27.26 $27.11 $27.26 $25.61 2,658
2016-11-11 $27.11 $27.16 $27.04 $27.11 $25.47 6,917
2016-11-10 $27.06 $27.09 $26.89 $27.00 $25.36 4,613
2016-11-09 $26.44 $26.95 $26.44 $26.90 $25.27 16,176
2016-11-08 $26.56 $26.76 $26.50 $26.71 $25.09 14,076
2016-11-07 $26.45 $26.76 $26.45 $26.74 $25.12 2,320
2016-11-04 $26.36 $26.45 $26.36 $26.40 $24.80 12,192
2016-11-03 $26.46 $26.46 $26.09 $26.09 $24.51 5,113
2016-11-02 $26.68 $26.68 $26.62 $26.63 $25.02 1,184
2016-11-01 $26.63 $26.74 $26.63 $26.74 $25.12 1,937
2016-10-31 $26.76 $26.85 $26.68 $26.85 $25.22 2,034
2016-10-28 $26.92 $26.96 $26.75 $26.88 $25.25 3,916
2016-10-27 $27.23 $27.23 $27.15 $27.15 $25.51 357
2016-10-26 $26.93 $27.27 $26.93 $27.25 $25.60 5,640
2016-10-25 $27.08 $27.19 $27.05 $27.15 $25.50 3,785
2016-10-24 $27.13 $27.27 $27.13 $27.27 $25.62 1,178
2016-10-21 $27.25 $27.25 $27.13 $27.13 $25.49 1,387
2016-10-20 $26.87 $27.09 $26.87 $27.09 $25.45 1,537
2016-10-19 $27.11 $27.20 $27.00 $27.01 $25.37 1,954
2016-10-18 $27.34 $27.34 $27.34 $27.34 $25.68 256
2016-10-17 $26.89 $26.95 $26.72 $26.95 $25.32 2,823
2016-10-14 $27.03 $27.18 $26.94 $27.10 $25.46 2,705
2016-10-13 $27.07 $27.23 $26.90 $27.17 $25.52 5,707
2016-10-12 $27.32 $27.32 $27.26 $27.26 $25.61 2,327
2016-10-11 $27.67 $27.67 $27.67 $27.67 $25.99 377
2016-10-10 $27.68 $28.02 $27.68 $27.93 $26.24 1,663
2016-10-07 $27.91 $27.91 $27.58 $27.58 $25.91 1,015
2016-10-06 $27.88 $27.97 $27.85 $27.85 $26.16 1,160
2016-10-05 $27.69 $28.02 $27.69 $27.96 $26.27 6,430
2016-10-04 $27.75 $27.77 $27.57 $27.77 $26.09 3,014
2016-10-03 $27.77 $27.85 $27.77 $27.78 $26.10 1,080
2016-09-30 $27.76 $27.92 $27.76 $27.84 $26.15 2,146
2016-09-29 $28.12 $28.12 $27.77 $27.77 $26.09 2,039
2016-09-28 $28.34 $28.34 $28.34 $28.34 $26.62 192
2016-09-27 $28.34 $28.34 $28.18 $28.22 $26.51 2,537
2016-09-26 $28.54 $28.54 $28.19 $28.19 $26.48 733
2016-09-23 $28.58 $28.64 $28.40 $28.40 $26.68 3,513
2016-09-22 $28.18 $28.47 $28.18 $28.41 $26.69 5,491
2016-09-21 $28.07 $28.08 $27.98 $28.06 $26.36 1,099
2016-09-20 $28.12 $28.12 $27.91 $27.91 $26.22 4,556
2016-09-19 $27.99 $28.11 $27.96 $28.00 $26.30 2,429
2016-09-16 $27.85 $27.99 $27.85 $27.87 $26.18 4,948
2016-09-15 $27.80 $28.00 $27.80 $27.90 $26.21 1,110
2016-09-14 $27.96 $28.02 $27.79 $27.79 $26.11 1,650
2016-09-13 $27.97 $27.97 $27.83 $27.83 $26.14 1,515
2016-09-12 $28.20 $28.28 $27.97 $28.22 $26.51 3,810
2016-09-09 $28.72 $28.72 $28.30 $28.30 $26.59 1,511
2016-09-08 $28.50 $28.72 $28.50 $28.72 $26.98 4,694
2016-09-07 $28.81 $28.81 $28.64 $28.64 $26.90 1,119
2016-09-06 $28.56 $28.74 $28.53 $28.53 $26.80 3,923
2016-09-02 $28.26 $28.48 $28.20 $28.40 $26.68 2,500
2016-09-01 $28.14 $28.17 $28.14 $28.17 $26.46 2,003
2016-08-31 $28.08 $28.18 $28.04 $28.04 $26.34 1,150
2016-08-30 $28.02 $28.18 $28.02 $28.09 $26.39 1,192
2016-08-29 $28.14 $28.16 $28.10 $28.11 $26.41 2,370
2016-08-26 $28.36 $28.56 $28.22 $28.22 $26.51 2,500
2016-08-25 $28.11 $28.35 $28.11 $28.25 $26.54 5,845
2016-08-24 $28.37 $28.67 $28.10 $28.13 $26.43 6,847
2016-08-23 $28.35 $28.68 $28.35 $28.42 $26.69 5,590
2016-08-22 $28.48 $28.48 $28.21 $28.21 $26.50 2,847
2016-08-19 $28.15 $28.36 $28.15 $28.24 $26.53 3,549
2016-08-18 $28.00 $28.28 $28.00 $28.28 $26.57 5,126
2016-08-17 $27.97 $28.08 $27.94 $28.02 $26.32 1,857
2016-08-16 $28.47 $28.47 $28.20 $28.20 $26.49 5,670
2016-08-15 $27.94 $28.25 $27.94 $28.25 $26.54 2,131
2016-08-12 $27.81 $28.04 $27.81 $28.04 $26.34 3,741
2016-08-11 $27.79 $27.90 $27.79 $27.88 $26.19 2,237
2016-08-10 $27.90 $27.90 $27.60 $27.63 $25.96 4,540
2016-08-09 $27.87 $27.99 $27.87 $27.93 $26.24 5,486
2016-08-08 $27.97 $28.01 $27.90 $27.90 $26.21 2,194
2016-08-05 $27.62 $27.95 $27.62 $27.95 $26.25 6,352
2016-08-04 $27.71 $27.82 $27.70 $27.77 $26.09 1,940
2016-08-03 $27.60 $27.82 $27.59 $27.59 $25.92 7,500
2016-08-02 $27.52 $27.73 $27.52 $27.73 $26.05 1,104
2016-08-01 $27.79 $27.96 $27.79 $27.96 $26.26 1,133
2016-07-29 $27.92 $27.92 $27.62 $27.78 $26.09 3,185
2016-07-28 $27.87 $27.87 $27.74 $27.74 $26.06 1,275
2016-07-27 $27.90 $27.90 $27.72 $27.80 $26.12 3,442
2016-07-26 $27.95 $27.95 $27.58 $27.65 $25.97 2,266
2016-07-25 $27.71 $27.93 $27.71 $27.93 $26.24 1,311
2016-07-22 $27.76 $27.85 $27.63 $27.85 $26.16 3,380
2016-07-21 $27.85 $27.85 $27.85 $27.85 $26.16 501
2016-07-20 $27.54 $27.90 $27.54 $27.90 $26.21 2,384
2016-07-19 $27.76 $27.76 $27.56 $27.56 $25.89 2,098
2016-07-18 $27.51 $27.76 $27.51 $27.63 $25.96 2,605
2016-07-15 $27.62 $27.62 $27.57 $27.57 $25.90 482
2016-07-14 $27.57 $27.67 $27.57 $27.63 $25.96 2,215
2016-07-13 $27.55 $27.57 $27.39 $27.43 $25.77 4,868
2016-07-12 $27.47 $27.47 $27.34 $27.37 $25.71 35,582
2016-07-11 $27.05 $27.26 $27.05 $27.20 $25.55 3,551
2016-07-08 $26.70 $26.93 $26.70 $26.89 $25.26 1,680
2016-07-07 $26.58 $26.58 $26.50 $26.57 $24.96 910
2016-07-06 $26.40 $26.46 $26.26 $26.46 $24.86 601
2016-07-05 $26.27 $26.47 $26.27 $26.38 $24.78 12,111
2016-07-01 $26.76 $26.76 $26.57 $26.57 $24.96 1,377
2016-06-30 $26.49 $26.50 $26.46 $26.50 $24.89 1,339
2016-06-29 $26.24 $26.26 $26.10 $26.23 $24.64 3,156
2016-06-28 $25.82 $25.92 $25.70 $25.83 $24.26 4,958
2016-06-27 $25.55 $25.55 $25.31 $25.33 $23.80 1,772
2016-06-24 $25.99 $26.54 $25.99 $26.26 $24.67 654
2016-06-23 $26.80 $27.09 $26.80 $26.97 $25.34 8,137
2016-06-22 $26.78 $26.83 $26.78 $26.78 $25.16 1,162
2016-06-21 $26.81 $26.85 $26.70 $26.70 $25.08 2,045
2016-06-20 $26.75 $26.93 $26.75 $26.84 $25.21 5,183
2016-06-17 $26.39 $26.56 $26.39 $26.42 $24.82 3,918
2016-06-16 $26.32 $26.55 $26.19 $26.55 $24.94 3,743
2016-06-15 $26.75 $26.75 $26.44 $26.44 $24.84 6,476
2016-06-14 $26.50 $26.62 $26.40 $26.62 $25.01 5,235
2016-06-13 $26.61 $26.61 $26.54 $26.56 $24.95 3,792
2016-06-10 $27.14 $27.14 $26.78 $26.86 $25.23 3,538
2016-06-09 $27.27 $27.27 $27.15 $27.20 $25.55 2,670
2016-06-08 $27.40 $27.46 $27.40 $27.40 $25.74 1,038
2016-06-07 $27.68 $27.68 $27.31 $27.43 $25.77 1,302
2016-06-06 $27.11 $27.50 $27.11 $27.47 $25.81 3,324
2016-06-03 $27.22 $27.27 $27.00 $27.23 $25.58 5,537
2016-06-02 $27.08 $27.35 $27.06 $27.35 $25.69 9,172
2016-06-01 $27.06 $27.23 $27.06 $27.22 $25.57 3,103
2016-05-31 $26.76 $27.07 $26.76 $27.07 $25.43 3,428
2016-05-27 $26.88 $26.90 $26.80 $26.87 $25.24 4,108
2016-05-26 $26.88 $26.88 $26.78 $26.86 $25.23 2,033
2016-05-25 $26.66 $26.87 $26.66 $26.87 $25.24 2,812
2016-05-24 $26.23 $26.80 $26.23 $26.80 $25.18 14,705
2016-05-23 $26.33 $26.38 $26.24 $26.25 $24.66 3,842
2016-05-20 $25.87 $26.23 $25.87 $26.23 $24.64 4,230
2016-05-19 $26.01 $26.09 $25.81 $25.88 $24.31 3,641
2016-05-18 $26.20 $26.36 $26.14 $26.25 $24.65 2,400
2016-05-17 $26.36 $26.36 $26.18 $26.19 $24.60 1,883
2016-05-16 $26.36 $26.36 $26.11 $26.21 $24.62 4,298
2016-05-13 $26.17 $26.17 $26.08 $26.08 $24.50 876
2016-05-12 $26.50 $26.50 $26.15 $26.28 $24.69 2,153
2016-05-11 $26.74 $26.74 $26.56 $26.56 $24.95 600
2016-05-10 $26.59 $26.72 $26.52 $26.72 $25.10 36,435
2016-05-09 $26.27 $26.59 $26.27 $26.59 $24.98 2,342
2016-05-06 $26.20 $26.27 $26.06 $26.23 $24.64 2,271
2016-05-05 $26.56 $26.56 $26.48 $26.48 $24.88 804
2016-05-04 $26.67 $26.67 $26.50 $26.56 $24.95 3,439
2016-05-03 $26.87 $27.04 $26.87 $26.90 $25.27 1,488
2016-05-02 $27.11 $27.13 $27.09 $27.13 $25.49 864
2016-04-29 $27.34 $27.34 $27.00 $27.10 $25.46 4,159
2016-04-28 $27.56 $27.56 $27.28 $27.28 $25.63 2,327
2016-04-27 $27.49 $27.55 $27.47 $27.52 $25.85 4,531
2016-04-26 $27.69 $27.73 $27.62 $27.70 $26.02 4,769
2016-04-25 $28.12 $28.12 $27.62 $27.62 $25.95 5,004
2016-04-22 $28.55 $28.55 $28.16 $28.24 $26.53 1,200
2016-04-21 $28.44 $28.60 $28.44 $28.56 $26.83 5,313
2016-04-20 $28.72 $28.72 $28.46 $28.58 $26.85 4,070
2016-04-19 $28.60 $28.65 $28.60 $28.65 $26.91 1,978
2016-04-18 $28.47 $28.54 $28.32 $28.52 $26.79 3,452
2016-04-15 $28.43 $28.43 $28.19 $28.29 $26.58 2,921
2016-04-14 $28.24 $28.30 $28.21 $28.30 $26.58 1,347
2016-04-13 $28.00 $28.20 $28.00 $28.20 $26.49 1,624
2016-04-12 $27.99 $27.99 $27.74 $27.74 $26.06 996
2016-04-11 $27.99 $27.99 $27.99 $27.99 $26.29 650
2016-04-08 $27.89 $27.95 $27.68 $27.76 $26.08 3,141
2016-04-07 $27.75 $27.82 $27.70 $27.70 $26.02 2,020
2016-04-06 $27.67 $27.98 $27.67 $27.98 $26.28 425
2016-04-05 $27.38 $27.47 $27.38 $27.46 $25.80 1,024
2016-04-04 $27.57 $27.97 $27.57 $27.91 $26.22 2,881
2016-04-01 $27.77 $27.77 $27.66 $27.77 $26.09 1,100
2016-03-31 $27.96 $27.97 $27.80 $27.93 $26.24 3,986
2016-03-30 $27.86 $27.88 $27.68 $27.79 $26.11 2,379
2016-03-29 $27.31 $27.88 $27.31 $27.79 $26.11 2,807
2016-03-28 $27.53 $27.53 $27.39 $27.45 $25.79 628
2016-03-24 $27.47 $27.50 $27.40 $27.40 $25.74 1,592
2016-03-23 $27.61 $27.61 $27.61 $27.61 $25.94 446
2016-03-22 $27.70 $27.98 $27.70 $27.83 $26.14 2,050
2016-03-21 $27.76 $27.76 $27.64 $27.66 $25.98 3,504
2016-03-18 $27.47 $27.64 $27.47 $27.64 $25.97 3,311
2016-03-17 $27.85 $27.85 $27.43 $27.61 $25.94 7,943
2016-03-16 $27.29 $27.29 $27.29 $27.29 $25.64 0
2016-03-15 $27.00 $27.64 $27.00 $27.29 $25.64 780
2016-03-14 $27.50 $27.67 $27.50 $27.66 $25.98 851
2016-03-11 $27.57 $27.69 $27.44 $27.61 $25.94 2,676
2016-03-10 $27.52 $27.52 $27.19 $27.21 $25.56 658
2016-03-09 $27.38 $27.38 $27.15 $27.20 $25.55 8,619
2016-03-08 $27.38 $27.38 $27.03 $27.09 $25.44 1,717
2016-03-07 $26.95 $27.30 $26.95 $27.27 $25.62 1,731
2016-03-04 $26.88 $27.19 $26.88 $27.03 $25.39 1,997
2016-03-03 $27.00 $27.02 $26.96 $27.02 $25.38 1,055
2016-03-02 $27.08 $27.08 $26.86 $26.93 $25.30 13,294
2016-03-01 $26.70 $26.90 $26.70 $26.85 $25.22 6,188
2016-02-29 $26.87 $26.87 $26.56 $26.60 $24.99 3,731
2016-02-26 $26.74 $26.76 $26.57 $26.63 $25.02 6,137
2016-02-25 $26.56 $26.65 $26.28 $26.65 $25.03 4,120
2016-02-24 $25.95 $26.27 $25.95 $26.25 $24.66 615
2016-02-23 $26.42 $26.42 $26.34 $26.34 $24.74 972
2016-02-22 $26.31 $26.32 $26.31 $26.32 $24.73 901
2016-02-19 $26.00 $26.00 $25.98 $25.98 $24.40 468
2016-02-18 $26.02 $26.08 $26.02 $26.02 $24.44 533
2016-02-17 $26.23 $26.58 $26.04 $26.58 $24.97 6,975
2016-02-16 $25.55 $26.00 $25.53 $26.00 $24.42 5,785
2016-02-12 $25.35 $25.46 $25.31 $25.40 $23.86 808
2016-02-11 $25.15 $25.15 $24.94 $25.08 $23.56 2,188
2016-02-10 $25.50 $25.64 $25.50 $25.55 $24.00 1,913
2016-02-09 $25.68 $25.80 $25.41 $25.41 $23.87 11,014
2016-02-08 $25.98 $25.98 $25.50 $25.78 $24.22 5,334
2016-02-05 $26.32 $26.32 $26.32 $26.32 $24.73 237
2016-02-04 $26.58 $26.72 $26.53 $26.71 $25.09 2,291
2016-02-03 $26.90 $26.90 $26.36 $26.61 $25.00 1,029
2016-02-02 $27.23 $27.23 $26.44 $26.46 $24.86 6,123
2016-02-01 $26.41 $27.00 $26.41 $27.00 $25.36 1,896
2016-01-29 $26.58 $26.83 $26.58 $26.77 $25.15 5,641
2016-01-28 $26.62 $26.62 $26.17 $26.35 $24.75 5,323
2016-01-27 $26.60 $26.63 $26.50 $26.50 $24.89 2,904
2016-01-26 $26.61 $26.66 $26.61 $26.66 $25.04 4,557
2016-01-25 $26.79 $26.79 $26.64 $26.64 $25.03 931
2016-01-22 $26.48 $26.78 $26.44 $26.70 $25.08 11,821
2016-01-21 $26.18 $26.41 $26.16 $26.41 $24.81 3,942
2016-01-20 $26.41 $26.48 $25.92 $26.45 $24.85 11,298
2016-01-19 $26.71 $26.88 $26.40 $26.57 $24.96 8,466
2016-01-15 $26.71 $26.73 $26.38 $26.62 $25.01 2,465
2016-01-14 $27.13 $27.21 $26.53 $27.18 $25.53 4,815
2016-01-13 $27.99 $27.99 $27.12 $27.35 $25.69 4,794
2016-01-12 $27.57 $27.77 $27.57 $27.77 $26.09 960
2016-01-11 $27.88 $27.88 $27.32 $27.60 $25.92 2,784
2016-01-08 $28.11 $28.11 $27.44 $27.53 $25.86 22,015
2016-01-07 $28.02 $28.02 $27.69 $27.92 $26.23 15,388
2016-01-06 $28.08 $28.35 $28.04 $28.06 $26.36 57,729
2016-01-05 $28.46 $28.53 $28.40 $28.40 $26.68 7,495
2016-01-04 $28.11 $28.61 $28.11 $28.50 $26.77 3,908
2015-12-31 $28.69 $28.77 $28.64 $28.76 $27.02 2,876
2015-12-30 $29.00 $29.06 $28.69 $28.69 $26.95 3,953
2015-12-29 $28.97 $29.08 $28.97 $29.00 $27.24 4,185
2015-12-28 $28.93 $28.93 $28.77 $28.83 $27.08 2,167
2015-12-24 $28.97 $28.98 $28.86 $28.92 $27.17 1,323
2015-12-23 $28.52 $28.77 $28.42 $28.77 $27.02 3,462
2015-12-22 $28.56 $28.58 $28.37 $28.38 $26.66 28,232
2015-12-21 $28.85 $28.85 $28.50 $28.55 $26.82 5,339
2015-12-18 $29.01 $29.01 $28.89 $28.94 $26.83 4,371
2015-12-17 $29.26 $29.27 $29.01 $29.19 $27.06 1,508
2015-12-16 $29.29 $29.29 $29.02 $29.23 $27.10 4,258
2015-12-15 $29.33 $29.33 $29.16 $29.17 $27.05 4,303
2015-12-14 $29.02 $29.05 $28.68 $29.05 $26.94 12,407
2015-12-11 $29.32 $29.37 $29.02 $29.07 $26.95 3,759
2015-12-10 $29.37 $29.66 $29.37 $29.44 $27.30 6,670
2015-12-09 $29.73 $29.73 $29.38 $29.38 $27.24 644
2015-12-08 $29.17 $29.80 $29.17 $29.77 $27.60 4,000
2015-12-07 $30.17 $30.17 $29.64 $29.70 $27.54 20,927
2015-12-04 $29.82 $30.26 $29.82 $30.10 $27.91 2,480
2015-12-03 $30.00 $30.05 $29.60 $29.77 $27.60 23,672
2015-12-02 $30.24 $30.28 $29.79 $30.00 $27.82 4,064
2015-12-01 $30.19 $30.24 $30.19 $30.24 $28.04 596
2015-11-30 $29.76 $29.97 $29.76 $29.86 $27.69 1,907
2015-11-27 $29.78 $30.00 $29.78 $29.85 $27.68 1,086
2015-11-25 $29.98 $30.03 $29.89 $29.96 $27.77 3,818
2015-11-24 $29.71 $29.91 $29.65 $29.80 $27.63 14,744
2015-11-23 $29.93 $30.09 $29.85 $29.93 $27.75 10,871
2015-11-20 $30.00 $30.11 $29.93 $29.93 $27.75 6,481
2015-11-19 $29.83 $29.99 $29.78 $29.99 $27.81 2,213
2015-11-18 $29.48 $30.03 $29.48 $30.02 $27.83 3,623
2015-11-17 $29.15 $29.61 $29.15 $29.41 $27.27 9,596
2015-11-16 $28.94 $29.31 $28.94 $29.19 $27.06 6,497
2015-11-13 $29.24 $29.24 $28.96 $29.04 $26.92 3,895
2015-11-12 $29.59 $29.78 $29.50 $29.50 $27.35 4,728
2015-11-11 $29.95 $30.02 $29.68 $29.68 $27.52 2,681
2015-11-10 $29.78 $29.94 $29.78 $29.94 $27.76 771
2015-11-09 $29.96 $30.07 $29.82 $29.83 $27.66 3,486
2015-11-06 $29.83 $30.21 $29.83 $30.21 $28.01 2,560
2015-11-05 $30.35 $30.36 $30.09 $30.27 $28.07 5,101
2015-11-04 $30.37 $30.52 $30.32 $30.48 $28.26 64,130
2015-11-03 $30.06 $30.59 $30.06 $30.57 $28.35 5,932
2015-11-02 $30.08 $30.35 $30.07 $30.31 $28.10 5,340
2015-10-30 $30.27 $30.27 $30.01 $30.02 $27.83 8,650
2015-10-29 $30.38 $30.48 $30.05 $30.19 $27.99 6,597
2015-10-28 $29.78 $30.34 $29.78 $30.25 $28.05 8,236
2015-10-27 $29.92 $30.00 $29.71 $29.95 $27.77 2,777
2015-10-26 $30.00 $30.00 $29.73 $29.94 $27.76 4,674
2015-10-23 $29.86 $29.89 $29.59 $29.89 $27.71 1,051
2015-10-22 $29.62 $29.63 $29.35 $29.39 $27.25 19,055
2015-10-21 $29.85 $29.89 $29.66 $29.70 $27.54 11,182
2015-10-20 $30.07 $30.08 $29.90 $30.06 $27.87 3,337
2015-10-19 $30.34 $30.34 $30.15 $30.17 $27.97 4,230
2015-10-16 $30.13 $30.32 $30.13 $30.21 $28.01 2,121
2015-10-15 $29.89 $30.29 $29.89 $30.15 $27.96 17,320
2015-10-14 $29.54 $29.62 $29.53 $29.58 $27.43 2,906
2015-10-13 $29.60 $29.82 $29.32 $29.41 $27.27 7,795
2015-10-12 $29.96 $30.02 $29.87 $30.02 $27.83 1,442
2015-10-09 $30.10 $30.18 $29.94 $30.18 $27.98 1,510
2015-10-08 $30.01 $30.01 $29.67 $29.92 $27.74 4,680
2015-10-07 $29.74 $30.00 $29.74 $29.92 $27.74 32,392
2015-10-06 $29.82 $29.82 $29.54 $29.73 $27.57 3,038
2015-10-05 $29.55 $29.77 $29.55 $29.75 $27.58 14,659
2015-10-02 $28.72 $29.45 $28.72 $29.45 $27.31 2,978
2015-10-01 $28.86 $28.86 $28.56 $28.58 $26.50 1,307
2015-09-30 $28.49 $28.84 $28.42 $28.84 $26.74 33,978
2015-09-29 $28.54 $28.65 $28.25 $28.50 $26.43 22,265
2015-09-28 $29.02 $29.02 $28.37 $28.48 $26.41 25,033
2015-09-25 $30.05 $30.05 $29.30 $29.31 $27.18 15,431
2015-09-24 $30.22 $30.22 $29.65 $29.85 $27.68 12,993
2015-09-23 $30.44 $30.44 $30.20 $30.20 $28.00 902
2015-09-22 $30.24 $30.45 $30.22 $30.22 $28.02 3,688
2015-09-21 $30.81 $31.00 $30.65 $30.65 $28.42 6,964
2015-09-18 $30.99 $31.05 $30.77 $30.77 $28.53 12,419
2015-09-17 $31.20 $31.71 $31.20 $31.46 $29.17 9,005
2015-09-16 $31.35 $31.35 $31.27 $31.32 $29.04 2,529
2015-09-15 $31.30 $31.39 $31.19 $31.35 $29.07 12,274
2015-09-14 $30.88 $31.02 $30.88 $30.97 $28.72 1,032
2015-09-11 $30.75 $31.11 $30.75 $31.01 $28.75 3,175
2015-09-10 $30.77 $31.04 $30.77 $30.83 $28.59 5,244
2015-09-09 $31.35 $31.35 $30.72 $30.75 $28.51 8,928
2015-09-08 $31.33 $31.33 $30.96 $31.10 $28.84 21,472
2015-09-04 $30.41 $30.49 $30.41 $30.49 $28.27 227
2015-09-03 $30.89 $30.96 $30.63 $30.67 $28.44 70,176
2015-09-02 $31.06 $31.11 $30.54 $31.11 $28.85 4,208
2015-09-01 $30.85 $30.85 $30.14 $30.65 $28.42 6,906
2015-08-31 $31.24 $31.24 $30.96 $30.99 $28.73 15,940
2015-08-28 $31.45 $31.56 $31.28 $31.38 $29.10 14,707
2015-08-27 $31.11 $31.40 $31.11 $31.11 $28.85 13,669
2015-08-26 $31.13 $31.13 $30.35 $31.08 $28.82 41,112
2015-08-25 $31.00 $31.28 $30.53 $30.63 $28.40 9,294
2015-08-24 $30.80 $31.12 $29.50 $30.19 $27.99 24,630
2015-08-21 $32.33 $32.41 $31.69 $31.72 $29.41 26,352
2015-08-20 $33.06 $33.06 $32.43 $32.44 $30.08 27,253
2015-08-19 $33.52 $33.52 $33.20 $33.31 $30.89 19,296
2015-08-18 $33.83 $33.95 $33.78 $33.78 $31.32 5,545
2015-08-17 $33.75 $34.10 $33.74 $34.10 $31.62 17,198
2015-08-14 $33.78 $33.82 $33.60 $33.75 $31.29 7,477
2015-08-13 $33.70 $33.77 $33.57 $33.63 $31.18 7,352

VanEck Israel ETF (ISRA) News Headlines

Recent VanEck Israel ETF (ISRA) News
Similar Companies to VanEck Israel ETF (ISRA) 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.