BlueStar Israel Technology ETF (ITEQ) Exchange: NYSE ARCA

Data as of March 29, 2024

$46.38 ($-0.48) -1.02%

BlueStar Israel Technology ETF - Daily Information
Click for more stock information on BlueStar Israel Technology ETF.
Daily Information Data
Date March 29, 2024
Open $46.40
Previous Close $46.38
High $46.40
Low $46.38
Adjusted Open $46.40
Previous Adjusted Close $46.38
Adjusted High $46.40
Adjusted Low $46.38

About BlueStar Israel Technology ETF (ITEQ)

The Fund uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.BIGITech™ was created in 2013 by BlueStar Global Investors LLC d/b/a BlueStar Indexes® (“BlueStar”) (the “Index Provider”) and tracks the performance of exchange-listed Israeli technology operating companies. Such companies may be engaged in a wide spectrum of technology related sectors, including information technology, biotechnology, sustainable agriculture technology and defense technology. The universe of companies deemed “Israeli technology companies” is determined by the Index Providers based on a range of quantitative and qualitative factors including a company’s domicile; country of formation or founding; primary management, operational, or research and development location; tax status; source of revenue; and location of employees. To be included in the Index, Israeli technology companies must have their equity securities or depositary receipts, such as American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”) representing such equity securities, listed on a securities exchange. Companies meeting the above criteria are screened for investibility (e.g., their equity securities must not be listed on an exchange in a country which employs restrictions on foreign capital investment deemed to be significant), a minimum market capitalization and liquidity (i.e., average trading volume). The Index is reconstituted semi-annually at the close of business on the third Friday of June and December. At the time of each reconstitution, the companies in the Index are weighted based on their market capitalization, subject to certain additional limitations designed to prevent inordinately heavy weightings of any one company. For example, each company is limited to a 7.5% weighting in the Index and all components with an individual weight of at least 5% are limited in the aggregate to 50% of the weight of the Index. Additionally, if any individual Index component exceeds 24% of the Index weight at any time, the Index will be rebalanced to reduce such component to a weighting of 20%. The Index is calculated and maintained by S&P Dow Jones Indices LLC (“SPDJI” or the “Index Calculation Agent”), a Division of The McGraw-Hill Companies, Inc. SPDJI is independent of BlueStar, the Fund, its adviser, and distributor. The Index is not limited to a minimum or maximum number of constituents; rather, it includes all companies meeting the eligibility criteria for inclusion in the Index. The Index may include companies of any market capitalization, including small capitalization companies. As of January 14, 2020, the Index included the securities of 59 companies. As of January 14, 2020, the three largest positions in the Index were Nice Ltd 7.84%, Amdocs Ltd 7.28%, and Check Point Software 6.98%.The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.The Fund will invest at least 80% of its total assets in the component securities of the Index and in depositary receipts representing such securities. As a result, under normal circumstances, the Fund will invest at least 80% of its total assets in Israeli technology companies (the “80% Policy”). The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of January 20, 2019, the Index was concentrated in the group of software and computer companies.

Historical Stock Data for BlueStar Israel Technology ETF (ITEQ)

Date Open High Low Close Adj.Close Volume
2024-03-15 $46.40 $46.40 $46.38 $46.38 $46.38 731
2024-03-14 $47.45 $47.47 $46.86 $46.86 $46.86 5,577
2024-03-13 $48.22 $48.26 $48.02 $48.02 $48.02 4,139
2024-03-12 $47.95 $48.06 $47.95 $48.06 $48.06 1,911
2024-03-11 $47.77 $47.89 $47.75 $47.75 $47.75 3,255
2024-03-08 $48.56 $49.00 $48.25 $48.25 $48.25 3,502
2024-03-07 $48.18 $48.49 $48.18 $48.49 $48.49 1,800
2024-03-06 $48.30 $48.30 $47.76 $47.88 $47.88 5,223
2024-03-05 $48.17 $48.17 $47.05 $47.30 $47.30 3,124
2024-03-04 $48.84 $48.84 $48.45 $48.50 $48.50 8,037
2024-03-01 $48.35 $48.85 $48.14 $48.82 $48.82 3,636
2024-02-29 $48.64 $48.64 $48.24 $48.42 $48.42 2,326
2024-02-28 $48.44 $48.44 $48.07 $48.07 $48.07 3,347
2024-02-27 $48.33 $48.79 $48.32 $48.78 $48.78 18,505
2024-02-26 $47.54 $48.29 $47.54 $48.07 $48.07 3,475
2024-02-23 $47.37 $47.37 $47.37 $47.37 $47.37 578
2024-02-22 $47.93 $47.93 $47.30 $47.30 $47.30 6,783
2024-02-21 $46.73 $46.87 $46.39 $46.50 $46.50 5,817
2024-02-20 $48.65 $48.65 $47.79 $47.95 $47.95 1,508
2024-02-16 $49.17 $49.33 $48.81 $48.88 $48.88 2,923
2024-02-15 $48.69 $49.09 $48.69 $49.09 $49.09 2,429
2024-02-14 $47.68 $48.01 $47.64 $48.01 $48.01 4,324
2024-02-13 $46.87 $47.26 $46.57 $46.57 $46.57 2,823
2024-02-12 $47.95 $48.43 $47.75 $47.94 $47.94 1,863
2024-02-09 $47.58 $48.23 $47.58 $48.23 $48.23 3,900
2024-02-08 $46.81 $47.32 $46.81 $47.09 $47.09 8,395
2024-02-07 $46.90 $46.90 $46.57 $46.59 $46.59 4,542
2024-02-06 $45.92 $46.26 $45.92 $46.26 $46.26 3,645
2024-02-05 $45.46 $45.87 $45.46 $45.79 $45.79 6,433
2024-02-02 $45.84 $46.29 $45.84 $46.19 $46.19 1,610
2024-02-01 $45.66 $45.99 $45.42 $45.99 $45.99 2,188
2024-01-31 $46.07 $46.07 $45.51 $45.51 $45.51 724
2024-01-30 $46.74 $46.74 $46.27 $46.27 $46.27 3,215
2024-01-29 $45.80 $46.71 $45.72 $46.70 $46.70 5,153
2024-01-26 $45.73 $45.94 $45.67 $45.72 $45.72 9,387
2024-01-25 $46.08 $46.20 $45.44 $45.80 $45.80 14,180
2024-01-24 $46.72 $46.72 $45.63 $45.71 $45.71 22,118
2024-01-23 $46.10 $46.28 $45.87 $46.09 $46.09 12,236
2024-01-22 $45.53 $46.44 $45.53 $46.03 $46.03 34,754
2024-01-19 $44.81 $45.13 $44.50 $45.13 $45.13 31,218
2024-01-18 $44.74 $44.81 $44.45 $44.70 $44.70 8,302
2024-01-17 $43.92 $44.26 $43.50 $44.26 $44.26 26,111
2024-01-16 $44.66 $44.82 $44.29 $44.55 $44.55 25,934
2024-01-12 $45.28 $45.44 $44.80 $44.84 $44.84 10,262
2024-01-11 $44.95 $45.19 $44.50 $44.99 $44.99 9,845
2024-01-10 $44.99 $45.16 $44.80 $44.99 $44.99 17,424
2024-01-09 $44.21 $44.96 $44.21 $44.85 $44.85 4,166
2024-01-08 $44.06 $44.79 $44.03 $44.70 $44.70 6,170
2024-01-05 $44.20 $44.20 $43.83 $43.83 $43.83 7,743
2024-01-04 $44.10 $44.12 $43.92 $43.92 $43.92 1,466
2024-01-03 $44.75 $44.75 $44.10 $44.10 $44.10 10,695
2024-01-02 $45.83 $45.83 $45.00 $45.10 $45.10 7,469
2023-12-29 $46.42 $46.60 $46.00 $46.09 $46.09 2,379
2023-12-28 $46.84 $46.84 $46.41 $46.50 $46.50 2,957
2023-12-27 $46.49 $46.57 $46.31 $46.44 $46.44 5,253
2023-12-26 $46.11 $46.41 $46.11 $46.41 $46.41 4,080
2023-12-22 $46.10 $46.16 $46.06 $46.13 $46.13 10,937
2023-12-21 $45.61 $45.92 $45.39 $45.92 $45.92 8,916
2023-12-20 $45.89 $46.25 $45.11 $45.11 $45.11 4,354
2023-12-19 $45.72 $45.99 $45.72 $45.96 $45.96 4,722
2023-12-18 $45.05 $45.22 $44.95 $45.16 $45.16 6,978
2023-12-15 $45.10 $45.16 $44.75 $44.75 $44.75 3,270
2023-12-14 $44.75 $45.44 $44.75 $44.92 $44.92 4,382
2023-12-13 $43.52 $44.31 $43.11 $44.27 $44.27 193,419
2023-12-12 $43.51 $43.58 $43.08 $43.50 $43.50 20,974
2023-12-11 $43.07 $43.51 $43.07 $43.34 $43.34 17,631
2023-12-08 $42.72 $43.32 $42.72 $43.20 $43.20 3,881
2023-12-07 $42.76 $42.94 $42.73 $42.92 $42.92 2,163
2023-12-06 $43.24 $43.37 $42.75 $42.75 $42.75 2,776
2023-12-05 $42.53 $42.63 $42.50 $42.63 $42.63 3,181
2023-12-04 $42.35 $42.86 $42.35 $42.86 $42.86 3,085
2023-12-01 $41.88 $42.55 $41.63 $42.55 $42.55 6,159
2023-11-30 $42.17 $42.17 $41.90 $41.99 $41.99 2,031
2023-11-29 $42.65 $42.65 $42.27 $42.27 $42.27 3,198
2023-11-28 $41.80 $42.24 $41.75 $42.06 $42.06 5,942
2023-11-27 $41.70 $42.02 $41.70 $41.96 $41.96 1,709
2023-11-24 $41.97 $41.97 $41.71 $41.93 $41.93 5,885
2023-11-22 $41.75 $41.95 $41.65 $41.86 $41.86 67,444
2023-11-21 $41.40 $41.40 $41.02 $41.39 $41.39 2,754
2023-11-20 $41.15 $41.59 $41.15 $41.46 $41.46 1,760
2023-11-17 $40.71 $41.15 $40.71 $41.14 $41.14 2,590
2023-11-16 $40.91 $40.91 $40.63 $40.72 $40.72 1,579
2023-11-15 $40.79 $41.05 $40.60 $40.82 $40.82 5,831
2023-11-14 $39.90 $40.48 $39.90 $40.48 $40.48 4,320
2023-11-13 $38.68 $38.93 $38.68 $38.93 $38.93 2,034
2023-11-10 $38.11 $38.72 $38.11 $38.72 $38.72 5,065
2023-11-09 $38.55 $38.75 $38.10 $38.19 $38.19 4,313
2023-11-08 $38.90 $38.90 $38.70 $38.75 $38.75 1,148
2023-11-07 $38.90 $39.35 $38.72 $39.06 $39.06 3,986
2023-11-06 $39.12 $39.12 $38.40 $38.72 $38.72 3,336
2023-11-03 $38.00 $39.01 $38.00 $38.92 $38.92 3,758
2023-11-02 $37.66 $37.87 $37.64 $37.87 $37.87 4,180
2023-11-01 $36.91 $36.99 $36.47 $36.76 $36.76 11,902
2023-10-31 $36.01 $36.65 $35.98 $36.65 $36.65 7,190
2023-10-30 $36.09 $36.30 $35.75 $36.03 $36.03 9,601
2023-10-27 $36.14 $36.14 $35.85 $35.85 $35.85 3,633
2023-10-26 $36.42 $36.64 $35.97 $36.20 $36.20 8,542
2023-10-25 $37.48 $37.48 $36.62 $36.62 $36.62 13,257
2023-10-24 $37.31 $37.83 $37.31 $37.65 $37.65 5,876
2023-10-23 $36.90 $37.26 $36.69 $37.01 $37.01 3,622
2023-10-20 $37.45 $37.50 $36.89 $37.24 $37.24 17,348
2023-10-19 $38.52 $38.52 $37.96 $38.04 $38.04 3,575
2023-10-18 $38.89 $39.01 $38.62 $38.62 $38.62 2,664
2023-10-17 $38.62 $39.38 $38.62 $39.19 $39.19 8,156
2023-10-16 $38.53 $39.03 $38.52 $38.96 $38.96 32,007
2023-10-13 $39.20 $39.20 $38.51 $38.59 $38.59 3,960
2023-10-12 $39.55 $39.55 $38.92 $39.25 $39.25 3,823
2023-10-11 $40.46 $40.53 $39.83 $40.00 $40.00 14,955
2023-10-10 $39.75 $40.58 $39.75 $40.18 $40.18 7,870
2023-10-09 $39.59 $39.87 $39.34 $39.68 $39.68 13,662
2023-10-06 $39.77 $41.00 $39.77 $40.92 $40.92 2,495
2023-10-05 $40.39 $40.39 $39.80 $40.10 $40.10 3,280
2023-10-04 $40.20 $40.30 $39.78 $40.29 $40.29 10,166
2023-10-03 $40.74 $40.74 $40.04 $40.04 $40.04 3,044
2023-10-02 $41.33 $41.39 $41.02 $41.07 $41.07 4,844
2023-09-29 $41.41 $41.48 $41.14 $41.22 $41.22 5,330
2023-09-28 $40.62 $41.26 $40.62 $40.97 $40.97 2,840
2023-09-27 $40.78 $40.81 $40.58 $40.66 $40.66 3,115
2023-09-26 $41.07 $41.32 $40.51 $40.51 $40.51 7,759
2023-09-25 $41.20 $41.38 $41.20 $41.30 $41.30 2,391
2023-09-22 $41.55 $41.74 $41.35 $41.35 $41.35 12,986
2023-09-21 $41.84 $41.84 $41.41 $41.42 $41.42 2,790
2023-09-20 $42.37 $42.60 $42.22 $42.22 $42.22 4,642
2023-09-19 $42.19 $42.27 $42.06 $42.17 $42.17 2,717
2023-09-18 $42.41 $42.50 $42.27 $42.27 $42.27 2,660
2023-09-15 $42.84 $42.98 $42.43 $42.48 $42.48 13,289
2023-09-14 $42.81 $42.90 $42.67 $42.90 $42.90 2,114
2023-09-13 $43.03 $43.03 $42.54 $42.55 $42.55 7,243
2023-09-12 $43.31 $43.41 $43.06 $43.07 $43.07 4,034
2023-09-11 $43.77 $43.77 $43.48 $43.49 $43.49 1,589
2023-09-08 $43.58 $43.58 $43.25 $43.32 $43.32 13,683
2023-09-07 $43.75 $43.75 $43.47 $43.59 $43.59 1,644
2023-09-06 $44.40 $44.40 $43.86 $44.14 $44.14 32,038
2023-09-05 $44.43 $44.50 $44.39 $44.39 $44.39 2,294
2023-09-01 $44.71 $44.99 $44.49 $44.56 $44.56 4,865
2023-08-31 $44.41 $44.55 $44.38 $44.38 $44.38 2,969
2023-08-30 $43.73 $44.29 $43.73 $44.19 $44.19 2,809
2023-08-29 $43.05 $43.87 $43.05 $43.77 $43.77 1,716
2023-08-28 $43.55 $43.55 $43.17 $43.17 $43.17 8,854
2023-08-25 $43.13 $43.57 $42.84 $43.40 $43.40 9,859
2023-08-24 $43.30 $43.30 $43.06 $43.06 $43.06 4,667
2023-08-23 $43.41 $44.05 $43.41 $44.00 $44.00 1,752
2023-08-22 $43.45 $43.49 $43.17 $43.29 $43.29 7,804
2023-08-21 $42.94 $43.35 $42.84 $43.24 $43.24 12,354
2023-08-18 $42.43 $42.91 $42.43 $42.87 $42.87 2,273
2023-08-17 $43.57 $43.57 $42.85 $42.85 $42.85 7,040
2023-08-16 $43.93 $44.01 $43.64 $43.64 $43.64 3,529
2023-08-15 $44.51 $44.51 $44.16 $44.16 $44.16 1,881
2023-08-14 $44.54 $44.74 $44.41 $44.74 $44.74 1,144
2023-08-11 $44.76 $44.87 $44.65 $44.70 $44.70 3,299
2023-08-10 $45.11 $45.48 $44.91 $44.97 $44.97 3,943
2023-08-09 $45.02 $45.02 $44.70 $44.78 $44.78 2,176
2023-08-08 $44.63 $44.87 $44.61 $44.87 $44.87 3,821
2023-08-07 $45.85 $45.85 $45.26 $45.60 $45.60 4,870
2023-08-04 $46.30 $46.30 $45.38 $45.38 $45.38 3,067
2023-08-03 $46.03 $46.25 $45.98 $45.98 $45.98 31,588
2023-08-02 $46.66 $46.66 $45.92 $46.05 $46.05 1,735
2023-08-01 $47.93 $48.03 $47.75 $47.98 $47.98 3,474
2023-07-31 $47.51 $48.12 $47.51 $48.12 $48.12 2,747
2023-07-28 $47.02 $47.33 $46.87 $47.29 $47.29 3,468
2023-07-27 $47.92 $48.00 $46.75 $46.88 $46.88 22,207
2023-07-26 $46.91 $47.66 $46.91 $47.52 $47.52 7,714
2023-07-25 $46.73 $47.19 $46.73 $47.05 $47.05 3,742
2023-07-24 $47.05 $47.20 $47.04 $47.10 $47.10 2,557
2023-07-21 $47.78 $47.94 $47.37 $47.42 $47.42 8,650
2023-07-20 $48.44 $48.44 $47.51 $47.51 $47.51 9,006
2023-07-19 $48.91 $49.26 $48.75 $48.96 $48.96 5,841
2023-07-18 $48.65 $48.71 $48.54 $48.62 $48.62 5,069
2023-07-17 $47.42 $48.27 $47.42 $48.25 $48.25 2,019
2023-07-14 $47.77 $47.77 $47.30 $47.30 $47.30 2,000
2023-07-13 $47.69 $47.90 $47.69 $47.84 $47.84 4,667
2023-07-12 $47.03 $47.19 $46.91 $47.05 $47.05 4,581
2023-07-11 $46.29 $46.49 $46.29 $46.48 $46.48 4,279
2023-07-10 $45.35 $45.99 $45.35 $45.99 $45.99 5,356
2023-07-07 $45.64 $45.64 $45.40 $45.40 $45.40 1,412
2023-07-06 $45.48 $45.48 $45.04 $45.19 $45.19 2,761
2023-07-05 $45.99 $46.02 $45.84 $45.95 $45.95 5,094
2023-07-03 $46.35 $46.39 $46.20 $46.21 $46.21 4,306
2023-06-30 $46.17 $46.44 $46.17 $46.24 $46.24 1,838
2023-06-29 $45.48 $45.78 $45.48 $45.76 $45.76 4,353
2023-06-28 $45.62 $45.65 $45.42 $45.57 $45.57 1,754
2023-06-27 $45.09 $45.50 $44.84 $45.50 $45.50 5,025
2023-06-26 $45.42 $45.49 $44.92 $44.92 $44.92 3,282
2023-06-23 $45.58 $45.59 $45.43 $45.43 $45.43 1,385
2023-06-22 $46.09 $46.10 $46.06 $46.09 $46.09 747
2023-06-21 $46.49 $46.49 $45.93 $46.07 $46.07 2,659
2023-06-20 $47.28 $47.34 $46.71 $46.75 $46.75 2,730
2023-06-16 $48.31 $48.31 $47.59 $47.60 $47.60 2,754
2023-06-15 $47.23 $48.01 $47.23 $47.98 $47.98 2,218
2023-06-14 $47.70 $47.70 $47.15 $47.40 $47.40 10,114
2023-06-13 $47.23 $47.66 $47.23 $47.66 $47.66 3,911
2023-06-12 $46.27 $46.84 $46.27 $46.84 $46.84 1,683
2023-06-09 $46.31 $46.38 $46.11 $46.20 $46.20 5,115
2023-06-08 $45.99 $46.12 $45.99 $46.00 $46.00 1,748
2023-06-07 $46.25 $46.58 $45.98 $45.99 $45.99 11,090
2023-06-06 $45.93 $46.36 $45.93 $46.03 $46.03 1,871
2023-06-05 $45.97 $46.20 $45.97 $46.09 $46.09 1,100
2023-06-02 $46.19 $46.19 $45.97 $45.98 $45.98 9,105
2023-06-01 $45.92 $46.40 $45.71 $46.19 $46.19 5,831
2023-05-31 $45.90 $46.16 $45.90 $46.16 $46.16 2,220
2023-05-30 $46.29 $46.56 $45.79 $46.03 $46.03 12,242
2023-05-26 $45.40 $45.84 $45.40 $45.77 $45.77 2,661
2023-05-25 $45.63 $45.71 $45.19 $45.36 $45.36 2,740
2023-05-24 $45.01 $45.48 $45.01 $45.36 $45.36 9,181
2023-05-23 $45.77 $46.13 $45.48 $45.48 $45.48 32,620
2023-05-22 $45.70 $46.12 $45.70 $46.08 $46.08 2,280
2023-05-19 $45.95 $45.95 $45.70 $45.70 $45.70 1,047
2023-05-18 $45.29 $45.76 $45.29 $45.76 $45.76 2,656
2023-05-17 $45.27 $45.34 $45.25 $45.28 $45.28 3,834
2023-05-16 $45.07 $45.07 $44.88 $44.88 $44.88 3,824
2023-05-15 $44.52 $45.07 $44.52 $45.07 $45.07 4,506
2023-05-12 $44.52 $44.52 $44.15 $44.15 $44.15 566
2023-05-11 $44.54 $44.54 $44.32 $44.44 $44.44 2,338
2023-05-10 $44.21 $44.45 $44.06 $44.36 $44.36 2,654
2023-05-09 $43.94 $43.94 $43.75 $43.81 $43.81 5,270
2023-05-08 $43.98 $44.34 $43.90 $44.27 $44.27 7,492
2023-05-05 $43.10 $43.73 $43.01 $43.65 $43.65 3,290
2023-05-04 $43.03 $43.16 $42.74 $42.74 $42.74 4,141
2023-05-03 $43.08 $43.08 $42.48 $42.49 $42.49 7,709
2023-05-02 $43.76 $43.76 $42.99 $42.99 $42.99 7,419
2023-05-01 $43.74 $43.98 $43.68 $43.89 $43.89 1,896
2023-04-28 $43.73 $43.91 $43.30 $43.78 $43.78 8,226
2023-04-27 $43.53 $43.92 $43.53 $43.88 $43.88 1,845
2023-04-26 $43.64 $43.84 $43.17 $43.26 $43.26 23,567
2023-04-25 $44.43 $44.45 $43.67 $43.68 $43.68 31,164
2023-04-24 $45.35 $45.35 $44.83 $44.96 $44.96 6,347
2023-04-21 $44.99 $45.38 $44.99 $45.31 $45.31 8,778
2023-04-20 $45.04 $45.28 $44.99 $45.03 $45.03 20,498
2023-04-19 $45.56 $45.56 $45.38 $45.38 $45.38 2,212
2023-04-18 $46.18 $46.18 $45.66 $45.86 $45.86 10,757
2023-04-17 $45.78 $45.92 $45.71 $45.88 $45.88 6,428
2023-04-14 $46.08 $46.45 $45.52 $45.75 $45.75 19,751
2023-04-13 $45.86 $46.29 $45.86 $46.23 $46.23 1,585
2023-04-12 $45.84 $46.00 $45.32 $45.32 $45.32 1,640
2023-04-11 $45.36 $45.58 $45.22 $45.40 $45.40 1,995
2023-04-10 $44.89 $45.33 $44.89 $45.28 $45.28 5,878
2023-04-06 $44.90 $45.24 $44.58 $45.18 $45.18 9,036
2023-04-05 $45.87 $45.87 $44.92 $45.05 $45.05 6,619
2023-04-04 $46.17 $46.18 $45.95 $45.97 $45.97 1,062
2023-04-03 $46.04 $46.04 $45.61 $45.95 $45.95 69,249
2023-03-31 $45.18 $46.20 $45.18 $46.15 $46.15 2,695
2023-03-30 $45.10 $45.41 $44.97 $45.12 $45.12 63,273
2023-03-29 $44.34 $44.85 $44.13 $44.80 $44.80 19,277
2023-03-28 $44.27 $44.27 $43.94 $44.07 $44.07 7,072
2023-03-27 $44.42 $44.66 $44.33 $44.58 $44.58 7,191
2023-03-24 $44.59 $44.64 $44.12 $44.51 $44.51 9,622
2023-03-23 $44.38 $45.00 $44.38 $44.84 $44.84 13,358
2023-03-22 $44.98 $45.28 $44.16 $44.18 $44.18 15,450
2023-03-21 $44.51 $45.00 $44.51 $44.96 $44.96 8,800
2023-03-20 $43.79 $44.12 $43.52 $43.92 $43.92 17,159
2023-03-17 $44.47 $44.47 $43.75 $43.82 $43.82 5,834
2023-03-16 $44.31 $44.70 $43.94 $44.70 $44.70 2,342
2023-03-15 $44.73 $44.73 $44.25 $44.67 $44.67 10,409
2023-03-14 $44.96 $45.21 $44.71 $45.00 $45.00 6,670
2023-03-13 $44.09 $44.65 $43.51 $44.12 $44.12 15,316
2023-03-10 $45.64 $45.64 $44.44 $44.44 $44.44 4,448
2023-03-09 $46.55 $46.88 $45.55 $45.55 $45.55 2,126
2023-03-08 $46.56 $46.68 $46.37 $46.51 $46.51 3,330
2023-03-07 $46.87 $46.87 $46.44 $46.44 $46.44 5,272
2023-03-06 $47.32 $47.70 $46.93 $47.00 $47.00 4,237
2023-03-03 $46.61 $47.28 $46.58 $47.11 $47.11 6,460
2023-03-02 $45.76 $46.29 $45.61 $46.27 $46.27 6,460
2023-03-01 $46.28 $46.40 $46.03 $46.09 $46.09 8,568
2023-02-28 $46.19 $46.34 $46.10 $46.13 $46.13 2,335
2023-02-27 $46.10 $46.30 $45.93 $46.00 $46.00 5,701
2023-02-24 $46.00 $46.00 $45.57 $45.70 $45.70 11,293
2023-02-23 $47.07 $47.12 $46.00 $46.76 $46.76 4,703
2023-02-22 $46.65 $46.95 $46.65 $46.84 $46.84 3,263
2023-02-21 $46.76 $46.76 $46.28 $46.38 $46.38 5,226
2023-02-17 $47.51 $47.51 $47.13 $47.38 $47.38 3,911
2023-02-16 $48.40 $48.45 $47.90 $47.90 $47.90 68,897
2023-02-15 $48.30 $49.28 $48.26 $49.28 $49.28 1,613
2023-02-14 $47.27 $48.25 $47.27 $48.21 $48.21 4,313
2023-02-13 $47.22 $47.79 $47.06 $47.66 $47.66 4,257
2023-02-10 $47.33 $47.33 $46.94 $47.17 $47.17 4,317
2023-02-09 $48.42 $48.42 $47.60 $47.60 $47.60 2,933
2023-02-08 $48.75 $49.20 $48.37 $48.40 $48.40 6,197
2023-02-07 $48.05 $48.83 $47.79 $48.83 $48.83 9,796
2023-02-06 $48.58 $48.62 $48.21 $48.21 $48.21 2,621
2023-02-03 $49.15 $49.93 $49.06 $49.06 $49.06 5,433
2023-02-02 $49.43 $50.41 $49.43 $50.06 $50.06 12,333
2023-02-01 $47.67 $48.79 $47.48 $48.79 $48.79 5,893
2023-01-31 $46.88 $47.45 $46.85 $47.45 $47.45 2,864
2023-01-30 $46.67 $46.90 $46.40 $46.46 $46.46 4,712
2023-01-27 $46.77 $47.56 $46.77 $47.45 $47.45 2,064
2023-01-26 $47.34 $47.39 $46.58 $47.01 $47.01 137,992
2023-01-25 $46.15 $46.89 $45.87 $46.89 $46.89 3,368
2023-01-24 $46.85 $47.23 $46.85 $46.97 $46.97 3,197
2023-01-23 $46.40 $47.16 $46.27 $47.15 $47.15 2,572
2023-01-20 $45.53 $46.30 $45.53 $46.30 $46.30 5,200
2023-01-19 $45.94 $45.94 $45.12 $45.37 $45.37 3,833
2023-01-18 $47.00 $47.22 $46.34 $46.37 $46.37 3,244
2023-01-17 $45.87 $46.66 $45.87 $46.66 $46.66 5,710
2023-01-13 $45.33 $45.93 $45.33 $45.92 $45.92 3,422
2023-01-12 $45.27 $45.68 $45.04 $45.65 $45.65 13,276
2023-01-11 $44.84 $45.57 $44.84 $45.57 $45.57 5,913
2023-01-10 $44.78 $44.98 $44.12 $44.98 $44.98 6,546
2023-01-09 $44.93 $45.17 $44.35 $44.40 $44.40 79,063
2023-01-06 $44.56 $44.78 $43.85 $44.59 $44.59 6,470
2023-01-05 $44.75 $44.75 $44.07 $44.41 $44.41 11,979
2023-01-04 $44.33 $44.50 $43.84 $44.27 $44.27 17,227
2023-01-03 $44.34 $44.74 $43.63 $43.65 $43.65 22,704
2022-12-30 $43.33 $44.02 $43.33 $44.02 $44.02 12,710
2022-12-29 $42.97 $43.84 $42.69 $43.83 $43.83 5,433
2022-12-28 $42.84 $42.87 $42.43 $42.55 $42.55 7,698
2022-12-27 $43.38 $43.38 $42.85 $42.85 $42.85 10,732
2022-12-23 $43.64 $43.64 $43.33 $43.56 $43.56 18,296
2022-12-22 $44.00 $44.00 $43.16 $43.78 $43.78 5,090
2022-12-21 $43.99 $44.56 $43.76 $44.53 $44.53 5,361
2022-12-20 $43.62 $44.16 $43.47 $43.88 $43.88 5,152
2022-12-19 $44.68 $44.68 $43.67 $43.85 $43.85 7,590
2022-12-16 $44.64 $44.83 $44.16 $44.54 $44.54 20,867
2022-12-15 $45.50 $45.50 $44.80 $44.85 $44.85 6,905
2022-12-14 $46.16 $46.67 $45.88 $46.21 $46.21 24,361
2022-12-13 $47.46 $47.46 $45.72 $46.08 $46.08 23,921
2022-12-12 $45.02 $45.39 $44.89 $45.39 $45.39 14,201
2022-12-09 $45.09 $45.28 $44.90 $44.90 $44.90 18,084
2022-12-08 $44.73 $45.38 $44.49 $45.22 $45.22 4,190
2022-12-07 $44.45 $44.98 $44.30 $44.53 $44.53 14,898
2022-12-06 $45.75 $45.75 $44.37 $44.65 $44.65 9,870
2022-12-05 $46.13 $46.13 $45.50 $45.62 $45.62 6,737
2022-12-02 $45.81 $46.53 $45.81 $46.34 $46.34 6,390
2022-12-01 $46.27 $46.87 $46.27 $46.65 $46.65 7,214
2022-11-30 $44.73 $46.00 $44.42 $46.00 $46.00 10,092
2022-11-29 $44.92 $45.06 $44.79 $44.84 $44.84 5,115
2022-11-28 $45.44 $45.63 $44.83 $44.90 $44.90 3,233
2022-11-25 $45.43 $45.77 $45.42 $45.77 $45.77 2,120
2022-11-23 $45.38 $45.76 $45.30 $45.59 $45.59 5,582
2022-11-22 $45.10 $45.38 $44.67 $45.38 $45.38 5,630
2022-11-21 $45.38 $45.38 $45.00 $45.04 $45.04 6,388
2022-11-18 $46.38 $46.38 $45.46 $45.57 $45.57 4,723
2022-11-17 $45.39 $45.79 $45.14 $45.72 $45.72 7,827
2022-11-16 $46.95 $46.95 $46.25 $46.31 $46.31 5,024
2022-11-15 $47.20 $47.72 $47.20 $47.30 $47.30 7,607
2022-11-14 $46.16 $46.36 $45.75 $46.25 $46.25 4,440
2022-11-11 $45.60 $46.78 $45.60 $46.78 $46.78 19,662
2022-11-10 $44.70 $45.61 $44.70 $45.61 $45.61 10,019
2022-11-09 $42.70 $42.85 $42.10 $42.19 $42.19 12,439
2022-11-08 $42.37 $43.17 $42.16 $42.78 $42.78 5,183
2022-11-07 $42.44 $42.44 $41.65 $41.89 $41.89 7,951
2022-11-04 $43.58 $43.58 $41.72 $42.24 $42.24 9,597
2022-11-03 $42.70 $43.26 $42.30 $42.85 $42.85 13,507
2022-11-02 $44.49 $44.49 $42.83 $42.83 $42.83 31,300
2022-11-01 $45.60 $45.86 $44.58 $44.60 $44.60 13,443
2022-10-31 $45.14 $45.36 $45.02 $45.27 $45.27 3,076
2022-10-28 $44.85 $45.60 $44.64 $45.55 $45.55 23,643
2022-10-27 $44.71 $45.67 $44.70 $44.94 $44.94 26,745
2022-10-26 $44.97 $45.62 $44.64 $44.64 $44.64 6,962
2022-10-25 $43.47 $44.76 $43.47 $44.76 $44.76 4,062
2022-10-24 $43.47 $43.47 $42.46 $43.22 $43.22 9,134
2022-10-21 $42.85 $43.60 $42.47 $43.56 $43.56 14,007
2022-10-20 $42.70 $43.45 $42.70 $42.96 $42.96 4,947
2022-10-19 $43.49 $43.49 $42.69 $42.81 $42.81 13,193
2022-10-18 $43.95 $44.25 $43.43 $43.73 $43.73 18,385
2022-10-17 $42.56 $43.07 $42.56 $42.97 $42.97 6,029
2022-10-14 $43.23 $43.47 $41.80 $41.80 $41.80 10,166
2022-10-13 $41.48 $43.10 $41.12 $43.00 $43.00 13,433
2022-10-12 $42.79 $42.79 $42.02 $42.44 $42.44 9,356
2022-10-11 $42.79 $43.26 $42.12 $42.57 $42.57 6,594
2022-10-10 $44.27 $44.27 $42.81 $42.89 $42.89 15,949
2022-10-07 $45.26 $45.28 $44.11 $44.15 $44.15 4,783
2022-10-06 $45.94 $46.35 $45.83 $45.84 $45.84 5,656
2022-10-05 $45.89 $46.19 $45.53 $46.06 $46.06 6,919
2022-10-04 $45.59 $46.46 $45.59 $46.46 $46.46 10,494
2022-10-03 $44.06 $44.88 $43.98 $44.75 $44.75 9,099
2022-09-30 $43.97 $44.92 $43.75 $43.75 $43.75 7,589
2022-09-29 $44.71 $44.71 $43.95 $44.15 $44.15 49,802
2022-09-28 $44.08 $45.51 $44.08 $45.32 $45.32 9,375
2022-09-27 $44.50 $44.69 $44.14 $44.16 $44.16 4,504
2022-09-26 $44.20 $44.78 $43.86 $43.92 $43.92 7,752
2022-09-23 $44.54 $44.72 $43.92 $44.25 $44.25 15,709
2022-09-22 $46.27 $46.27 $45.11 $45.20 $45.20 4,442
2022-09-21 $46.98 $47.62 $46.49 $46.49 $46.49 8,540
2022-09-20 $47.39 $47.56 $46.79 $46.85 $46.85 9,022
2022-09-19 $46.96 $47.78 $46.96 $47.78 $47.78 6,839
2022-09-16 $47.64 $47.64 $47.13 $47.38 $47.38 7,328
2022-09-15 $48.14 $48.68 $47.96 $48.26 $48.26 5,459
2022-09-14 $48.32 $48.62 $47.92 $48.51 $48.51 11,548
2022-09-13 $48.33 $48.63 $48.22 $48.40 $48.40 5,305
2022-09-12 $49.58 $49.90 $49.58 $49.85 $49.85 5,753
2022-09-09 $48.68 $49.40 $48.68 $49.39 $49.39 7,561
2022-09-08 $47.34 $48.22 $47.11 $48.18 $48.18 8,995
2022-09-07 $46.43 $47.65 $46.31 $47.65 $47.65 4,420
2022-09-06 $46.70 $46.73 $46.13 $46.33 $46.33 83,714
2022-09-02 $47.58 $47.76 $46.66 $46.73 $46.73 12,006
2022-09-01 $47.87 $47.89 $46.40 $47.26 $47.26 7,288
2022-08-31 $48.82 $49.16 $48.34 $48.34 $48.34 4,336
2022-08-30 $49.08 $49.22 $48.17 $48.48 $48.48 6,308
2022-08-29 $48.55 $49.03 $48.55 $48.70 $48.70 4,530
2022-08-26 $50.82 $50.82 $49.03 $49.05 $49.05 5,950
2022-08-25 $50.36 $50.74 $50.17 $50.68 $50.68 5,399
2022-08-24 $49.49 $50.23 $49.49 $50.12 $50.12 10,088
2022-08-23 $49.37 $49.78 $49.29 $49.43 $49.43 7,364
2022-08-22 $49.66 $49.71 $49.13 $49.20 $49.20 18,034
2022-08-19 $51.01 $51.01 $50.10 $50.33 $50.33 8,583
2022-08-18 $51.46 $51.61 $51.27 $51.55 $51.55 4,815
2022-08-17 $51.73 $51.73 $51.25 $51.34 $51.34 2,988
2022-08-16 $52.37 $52.45 $51.67 $52.26 $52.26 7,087
2022-08-15 $52.46 $52.86 $52.24 $52.75 $52.75 18,849
2022-08-12 $51.93 $52.75 $51.91 $52.75 $52.75 4,179
2022-08-11 $52.77 $52.97 $51.66 $51.77 $51.77 6,441
2022-08-10 $51.41 $52.25 $51.25 $52.15 $52.15 12,637
2022-08-09 $50.59 $50.59 $49.63 $50.06 $50.06 40,636
2022-08-08 $50.93 $51.79 $50.93 $51.01 $51.01 19,258
2022-08-05 $49.81 $50.52 $49.57 $50.35 $50.35 9,486
2022-08-04 $49.90 $50.32 $49.87 $50.32 $50.32 5,687
2022-08-03 $49.18 $50.01 $49.18 $49.92 $49.92 9,886
2022-08-02 $48.85 $49.69 $48.85 $49.43 $49.43 8,048
2022-08-01 $48.57 $49.10 $48.15 $48.90 $48.90 15,355
2022-07-29 $48.36 $48.92 $48.35 $48.92 $48.92 6,775
2022-07-28 $48.44 $48.88 $47.70 $48.74 $48.74 5,942
2022-07-27 $47.15 $48.17 $47.15 $48.06 $48.06 5,748
2022-07-26 $47.57 $47.57 $46.52 $46.52 $46.52 3,654
2022-07-25 $48.05 $48.05 $47.51 $47.67 $47.67 6,848
2022-07-22 $49.23 $49.35 $47.85 $48.05 $48.05 5,445
2022-07-21 $48.83 $49.25 $48.67 $49.25 $49.25 7,305
2022-07-20 $47.76 $48.81 $47.76 $48.69 $48.69 7,449
2022-07-19 $46.71 $47.37 $46.52 $47.37 $47.37 35,349
2022-07-18 $46.41 $47.03 $46.16 $46.16 $46.16 5,606
2022-07-15 $45.62 $45.91 $45.12 $45.91 $45.91 19,216
2022-07-14 $45.35 $45.47 $44.82 $45.29 $45.29 39,058
2022-07-13 $44.95 $46.17 $44.94 $45.97 $45.97 49,544
2022-07-12 $46.47 $46.78 $45.36 $45.51 $45.51 7,625
2022-07-11 $47.27 $47.27 $46.22 $46.22 $46.22 4,632
2022-07-08 $46.91 $47.67 $46.46 $47.43 $47.43 14,424
2022-07-07 $46.19 $47.25 $46.14 $47.25 $47.25 17,339
2022-07-06 $46.46 $46.59 $45.79 $46.07 $46.07 79,591
2022-07-05 $44.96 $46.61 $44.72 $46.61 $46.61 18,723
2022-07-01 $45.15 $45.69 $45.02 $45.59 $45.59 25,648
2022-06-30 $45.27 $45.75 $44.60 $45.24 $45.24 18,872
2022-06-29 $45.85 $45.93 $45.31 $45.63 $45.63 12,199
2022-06-28 $47.42 $47.61 $45.91 $46.00 $46.00 11,669
2022-06-27 $47.73 $47.79 $46.86 $47.26 $47.26 12,277
2022-06-24 $46.65 $47.64 $46.63 $47.60 $47.60 35,636
2022-06-23 $45.34 $46.29 $45.02 $46.29 $46.29 29,278
2022-06-22 $44.68 $45.41 $44.68 $45.02 $45.02 7,911
2022-06-21 $44.94 $45.51 $44.87 $44.96 $44.96 56,105
2022-06-17 $43.09 $44.18 $43.07 $43.97 $43.97 34,611
2022-06-16 $43.62 $43.66 $42.56 $42.66 $42.66 33,423
2022-06-15 $43.97 $45.05 $43.94 $44.72 $44.72 41,148
2022-06-14 $43.97 $43.97 $43.25 $43.49 $43.49 9,312
2022-06-13 $44.50 $44.58 $43.29 $43.59 $43.59 13,282
2022-06-10 $46.62 $46.75 $45.90 $45.97 $45.97 31,372
2022-06-09 $48.39 $48.40 $47.34 $47.36 $47.36 16,262
2022-06-08 $48.84 $49.17 $48.59 $48.65 $48.65 15,034
2022-06-07 $48.31 $48.99 $48.10 $48.96 $48.96 44,940
2022-06-06 $49.46 $49.68 $48.53 $48.66 $48.66 65,786
2022-06-03 $49.12 $49.35 $48.60 $48.73 $48.73 17,506
2022-06-02 $47.92 $49.59 $47.92 $49.59 $49.59 23,484
2022-06-01 $48.21 $48.75 $47.44 $47.86 $47.86 12,865
2022-05-31 $48.54 $48.54 $47.85 $48.03 $48.03 44,628
2022-05-27 $47.47 $48.61 $47.47 $48.61 $48.61 20,306
2022-05-26 $46.03 $47.36 $45.90 $47.09 $47.09 29,324
2022-05-25 $45.27 $46.30 $45.27 $46.11 $46.11 38,059
2022-05-24 $46.14 $46.14 $45.20 $45.53 $45.53 19,300
2022-05-23 $46.74 $47.05 $46.17 $46.99 $46.99 54,541
2022-05-20 $46.83 $47.03 $45.35 $46.44 $46.44 28,155
2022-05-19 $45.24 $46.74 $45.24 $46.29 $46.29 48,241
2022-05-18 $46.15 $46.63 $45.28 $45.46 $45.46 93,167
2022-05-17 $46.37 $46.72 $45.73 $46.52 $46.52 44,553
2022-05-16 $45.73 $46.17 $45.21 $45.29 $45.29 226,610
2022-05-13 $44.66 $45.97 $44.47 $45.82 $45.82 183,916
2022-05-12 $42.60 $44.27 $42.34 $43.65 $43.65 219,961
2022-05-11 $44.06 $44.58 $42.77 $42.84 $42.84 191,751
2022-05-10 $45.43 $45.95 $43.86 $44.73 $44.73 194,762
2022-05-09 $46.38 $46.65 $44.52 $44.76 $44.76 112,587
2022-05-06 $48.74 $48.74 $47.08 $47.42 $47.42 356,536
2022-05-05 $51.03 $51.03 $48.58 $48.95 $48.95 61,326
2022-05-04 $50.35 $51.50 $49.30 $51.49 $51.49 152,296
2022-05-03 $50.31 $50.56 $49.84 $50.37 $50.37 239,886
2022-05-02 $49.64 $50.53 $49.36 $50.53 $50.53 233,683
2022-04-29 $50.87 $51.71 $49.98 $50.05 $50.05 117,894
2022-04-28 $50.84 $51.17 $49.73 $51.12 $51.12 191,862
2022-04-27 $50.28 $51.00 $49.95 $50.02 $50.02 376,983
2022-04-26 $51.94 $51.95 $50.50 $50.50 $50.50 94,394
2022-04-25 $51.34 $52.32 $51.26 $52.32 $52.32 194,530
2022-04-22 $52.36 $52.57 $51.48 $51.59 $51.59 46,581
2022-04-21 $54.38 $54.66 $52.17 $52.17 $52.17 92,047
2022-04-20 $55.02 $55.05 $53.97 $53.98 $53.98 96,095
2022-04-19 $53.68 $55.02 $53.49 $54.80 $54.80 56,331
2022-04-18 $54.27 $54.36 $53.35 $53.77 $53.77 77,001
2022-04-14 $55.39 $55.42 $54.45 $54.47 $54.47 121,697
2022-04-13 $54.27 $55.28 $54.00 $55.24 $55.24 107,855
2022-04-12 $55.41 $55.64 $54.12 $54.25 $54.25 158,878
2022-04-11 $53.88 $54.63 $53.76 $54.43 $54.43 209,137
2022-04-08 $54.94 $55.17 $54.45 $54.57 $54.57 146,240
2022-04-07 $55.18 $56.03 $54.74 $55.41 $55.41 100,320
2022-04-06 $56.11 $56.11 $54.76 $55.32 $55.32 129,099
2022-04-05 $57.90 $57.90 $56.59 $56.69 $56.69 30,681
2022-04-04 $56.72 $57.96 $56.72 $57.85 $57.85 81,971
2022-04-01 $56.15 $56.73 $56.09 $56.55 $56.55 81,186
2022-03-31 $56.46 $56.68 $55.98 $55.98 $55.98 119,085
2022-03-30 $57.19 $57.56 $56.31 $56.43 $56.43 83,269
2022-03-29 $56.75 $57.39 $56.19 $57.26 $57.26 76,940
2022-03-28 $56.15 $56.61 $55.37 $56.20 $56.20 142,140
2022-03-25 $56.52 $56.60 $55.40 $56.08 $56.08 74,836
2022-03-24 $56.60 $56.75 $55.41 $56.53 $56.53 138,895
2022-03-23 $55.93 $57.01 $55.43 $55.97 $55.97 189,793
2022-03-22 $55.56 $56.89 $55.54 $56.55 $56.55 163,862
2022-03-21 $55.09 $55.60 $54.67 $55.31 $55.31 47,857
2022-03-18 $53.91 $55.44 $53.89 $55.42 $55.42 62,025
2022-03-17 $53.21 $54.51 $53.06 $54.51 $54.51 41,120
2022-03-16 $51.99 $53.80 $51.99 $53.80 $53.80 29,645
2022-03-15 $50.59 $51.56 $50.07 $51.53 $51.53 51,705
2022-03-14 $51.93 $51.93 $50.14 $50.27 $50.27 27,061
2022-03-11 $53.90 $53.97 $52.06 $52.07 $52.07 42,230
2022-03-10 $53.16 $53.62 $52.82 $53.62 $53.62 34,412
2022-03-09 $53.56 $54.49 $53.18 $54.05 $54.05 57,882
2022-03-08 $52.07 $53.54 $51.62 $52.54 $52.54 127,660
2022-03-07 $53.23 $53.62 $51.91 $51.91 $51.91 93,054
2022-03-04 $54.04 $54.55 $52.92 $52.99 $52.99 137,646
2022-03-03 $56.12 $56.12 $54.27 $54.38 $54.38 57,166
2022-03-02 $55.80 $56.34 $54.89 $56.23 $56.23 89,247
2022-03-01 $55.74 $56.13 $55.23 $55.52 $55.52 73,898
2022-02-28 $54.39 $56.24 $54.39 $56.14 $56.14 17,665
2022-02-25 $53.64 $54.31 $52.80 $54.26 $54.26 41,940
2022-02-24 $48.90 $53.58 $48.70 $53.52 $53.52 68,389
2022-02-23 $52.71 $52.94 $50.83 $50.89 $50.89 105,616
2022-02-22 $52.95 $53.48 $52.44 $52.63 $52.63 95,874
2022-02-18 $54.47 $54.83 $53.35 $53.35 $53.35 49,862
2022-02-17 $55.98 $56.04 $54.43 $54.62 $54.62 47,350
2022-02-16 $56.33 $56.42 $55.47 $56.27 $56.27 181,117
2022-02-15 $56.62 $56.97 $56.13 $56.90 $56.90 113,332
2022-02-14 $54.99 $55.83 $54.68 $55.27 $55.27 41,047
2022-02-11 $56.36 $56.90 $54.78 $55.02 $55.02 65,943
2022-02-10 $55.64 $57.93 $55.64 $56.60 $56.60 85,321
2022-02-09 $56.10 $57.00 $55.59 $57.00 $57.00 89,443
2022-02-08 $53.92 $55.11 $53.88 $55.11 $55.11 60,686
2022-02-07 $54.12 $55.12 $54.05 $54.28 $54.28 68,126
2022-02-04 $52.14 $54.40 $52.14 $54.05 $54.05 69,887
2022-02-03 $54.53 $54.53 $52.83 $52.88 $52.88 101,351
2022-02-02 $55.81 $55.97 $54.41 $54.73 $54.73 168,913
2022-02-01 $54.89 $55.40 $53.95 $55.35 $55.35 197,947
2022-01-31 $51.75 $54.55 $51.75 $54.42 $54.42 265,179
2022-01-28 $50.58 $51.66 $49.90 $51.57 $51.57 37,366
2022-01-27 $52.14 $52.45 $50.41 $50.43 $50.43 379,556
2022-01-26 $53.76 $53.76 $51.32 $51.65 $51.65 263,187
2022-01-25 $52.79 $53.35 $51.63 $51.93 $51.93 73,037
2022-01-24 $52.14 $54.11 $50.47 $54.11 $54.11 306,933
2022-01-21 $54.90 $54.94 $53.58 $53.65 $53.65 157,779
2022-01-20 $55.89 $57.08 $55.17 $55.22 $55.22 109,431
2022-01-19 $56.00 $56.66 $55.40 $55.40 $55.40 97,433
2022-01-18 $56.66 $57.28 $55.71 $55.71 $55.71 108,217
2022-01-14 $57.13 $58.06 $56.95 $57.64 $57.64 35,151
2022-01-13 $59.95 $59.95 $57.55 $57.69 $57.69 34,574
2022-01-12 $60.27 $60.79 $59.15 $59.55 $59.55 38,346
2022-01-11 $58.55 $59.88 $58.41 $59.79 $59.79 71,289
2022-01-10 $58.21 $58.62 $56.95 $58.60 $58.60 123,996
2022-01-07 $59.19 $60.18 $58.80 $58.86 $58.86 88,126
2022-01-06 $59.34 $59.94 $58.44 $59.19 $59.19 60,001
2022-01-05 $61.55 $61.80 $59.35 $59.35 $59.35 99,130
2022-01-04 $63.55 $63.64 $61.26 $61.90 $61.90 57,349
2022-01-03 $63.78 $63.79 $62.47 $63.49 $63.49 96,301
2021-12-31 $63.49 $63.90 $63.16 $63.21 $63.21 30,240
2021-12-30 $62.97 $63.99 $62.90 $63.53 $63.53 34,930
2021-12-29 $63.26 $63.29 $62.56 $62.94 $62.94 53,417
2021-12-28 $63.65 $63.82 $63.06 $63.21 $63.21 63,544
2021-12-27 $63.31 $63.74 $63.08 $63.66 $63.66 53,634
2021-12-23 $62.99 $63.46 $62.58 $63.25 $63.25 48,603
2021-12-22 $62.19 $62.77 $61.99 $62.77 $62.77 42,974
2021-12-21 $60.47 $62.40 $60.47 $62.33 $62.33 81,344
2021-12-20 $60.22 $60.55 $59.90 $60.16 $60.16 124,193
2021-12-17 $60.35 $61.74 $59.83 $61.58 $61.58 100,439
2021-12-16 $63.25 $63.25 $60.73 $60.96 $60.96 79,077
2021-12-15 $61.40 $62.49 $60.52 $62.48 $62.48 61,023
2021-12-14 $60.87 $61.57 $60.66 $61.16 $61.16 91,773
2021-12-13 $62.49 $63.10 $61.67 $62.06 $62.06 82,553
2021-12-10 $63.78 $64.15 $62.40 $62.54 $62.54 24,442
2021-12-09 $64.85 $65.34 $63.17 $63.39 $63.39 57,004
2021-12-08 $64.36 $65.19 $63.95 $64.97 $64.97 11,079
2021-12-07 $63.04 $64.43 $63.04 $63.95 $63.95 19,458
2021-12-06 $60.92 $61.68 $59.74 $61.65 $61.65 19,478
2021-12-03 $63.30 $63.32 $60.10 $60.90 $60.90 70,433
2021-12-02 $62.68 $63.22 $61.82 $62.95 $62.95 10,956
2021-12-01 $64.77 $64.79 $62.47 $62.56 $62.56 70,838
2021-11-30 $64.86 $65.21 $63.38 $64.05 $64.05 29,085
2021-11-29 $65.51 $65.74 $64.75 $65.12 $65.12 24,853
2021-11-26 $64.97 $65.99 $64.47 $64.84 $64.84 38,982
2021-11-24 $65.61 $66.03 $64.46 $66.01 $66.01 43,307
2021-11-23 $66.38 $67.10 $64.83 $65.55 $65.55 31,563
2021-11-22 $68.92 $68.92 $66.61 $66.75 $66.75 28,134
2021-11-19 $69.30 $69.72 $68.69 $68.74 $68.74 49,017
2021-11-18 $70.47 $70.47 $69.10 $69.22 $69.22 20,979
2021-11-17 $71.42 $71.42 $70.20 $70.33 $70.33 14,103
2021-11-16 $71.15 $71.54 $71.15 $71.27 $71.27 11,553
2021-11-15 $72.36 $72.36 $71.44 $71.79 $71.79 23,658
2021-11-12 $71.55 $72.13 $71.33 $72.12 $72.12 57,552
2021-11-11 $70.99 $71.99 $70.99 $71.55 $71.55 94,093
2021-11-10 $69.00 $71.51 $68.83 $69.84 $69.84 64,751
2021-11-09 $71.00 $71.13 $70.60 $71.13 $71.13 29,863
2021-11-08 $70.37 $71.03 $70.24 $70.97 $70.97 62,585
2021-11-05 $70.76 $71.04 $69.70 $70.25 $70.25 18,325
2021-11-04 $69.25 $70.94 $69.25 $70.61 $70.61 27,044
2021-11-03 $70.00 $70.00 $69.40 $69.61 $69.61 57,795
2021-11-02 $71.54 $71.75 $70.64 $71.03 $71.03 322,330
2021-11-01 $70.33 $71.50 $70.33 $71.50 $71.50 13,751
2021-10-29 $69.77 $70.25 $69.75 $70.17 $70.17 14,664
2021-10-28 $69.31 $69.97 $69.12 $69.93 $69.93 19,944
2021-10-27 $70.35 $70.88 $69.22 $69.30 $69.30 22,647
2021-10-26 $70.67 $70.94 $69.77 $69.96 $69.96 484,633
2021-10-25 $69.54 $70.38 $69.40 $70.21 $70.21 16,778
2021-10-22 $69.60 $69.79 $68.71 $69.18 $69.18 11,864
2021-10-21 $69.08 $69.73 $69.03 $69.63 $69.63 17,504
2021-10-20 $69.76 $69.90 $69.20 $69.35 $69.35 29,400
2021-10-19 $69.19 $69.86 $69.14 $69.81 $69.81 52,822
2021-10-18 $68.58 $69.23 $68.58 $69.10 $69.10 25,659
2021-10-15 $69.22 $69.31 $68.78 $69.02 $69.02 30,483
2021-10-14 $68.87 $69.12 $68.80 $68.95 $68.95 32,679
2021-10-13 $66.94 $68.27 $66.94 $68.27 $68.27 35,804
2021-10-12 $65.88 $66.58 $65.88 $66.49 $66.49 43,771
2021-10-11 $65.18 $66.11 $65.08 $65.27 $65.27 30,429
2021-10-08 $65.99 $66.04 $65.17 $65.28 $65.28 49,982
2021-10-07 $65.33 $66.38 $65.33 $65.97 $65.97 19,004
2021-10-06 $63.97 $64.96 $63.91 $64.81 $64.81 30,671
2021-10-05 $64.46 $65.28 $64.40 $64.77 $64.77 14,745
2021-10-04 $66.06 $66.06 $63.98 $64.23 $64.23 20,216
2021-10-01 $66.40 $66.40 $65.15 $66.26 $66.26 10,577
2021-09-30 $66.23 $66.57 $65.68 $65.94 $65.94 80,397
2021-09-29 $66.87 $67.13 $65.90 $65.93 $65.93 139,785
2021-09-28 $68.06 $68.11 $66.61 $66.64 $66.64 26,277
2021-09-27 $69.00 $69.17 $68.56 $69.08 $69.08 52,783
2021-09-24 $69.62 $69.70 $69.28 $69.50 $69.50 8,503
2021-09-23 $69.14 $70.04 $69.14 $70.02 $70.02 21,966
2021-09-22 $68.07 $68.81 $67.88 $68.78 $68.78 23,458
2021-09-21 $67.51 $67.98 $67.51 $67.84 $67.84 18,810
2021-09-20 $67.57 $67.81 $66.54 $67.25 $67.25 53,674
2021-09-17 $68.58 $69.25 $68.58 $69.02 $69.02 15,005
2021-09-16 $68.58 $68.79 $68.13 $68.69 $68.69 24,290
2021-09-15 $68.12 $68.72 $67.81 $68.67 $68.67 13,633
2021-09-14 $68.37 $68.62 $68.02 $68.06 $68.06 7,666
2021-09-13 $69.10 $69.10 $67.41 $68.15 $68.15 26,000
2021-09-10 $69.68 $69.68 $68.58 $68.58 $68.58 8,246
2021-09-09 $69.07 $69.97 $69.07 $69.31 $69.31 9,772
2021-09-08 $69.66 $69.83 $68.76 $69.04 $69.04 19,694
2021-09-07 $70.00 $70.19 $69.64 $69.81 $69.81 7,447
2021-09-03 $69.71 $70.16 $69.71 $69.98 $69.98 20,527
2021-09-02 $69.59 $70.10 $69.47 $69.84 $69.84 53,736
2021-09-01 $69.44 $69.85 $69.35 $69.39 $69.39 13,207
2021-08-31 $69.40 $69.48 $68.98 $68.99 $68.99 45,568
2021-08-30 $69.19 $69.53 $68.96 $69.53 $69.53 7,912
2021-08-27 $68.02 $68.94 $68.02 $68.94 $68.94 19,356
2021-08-26 $68.12 $68.61 $67.73 $67.84 $67.84 15,551
2021-08-25 $67.70 $68.32 $67.70 $68.09 $68.09 17,035
2021-08-24 $66.77 $67.66 $66.77 $67.66 $67.66 12,932
2021-08-23 $65.72 $66.62 $65.72 $66.57 $66.57 10,598
2021-08-20 $64.72 $65.47 $64.72 $65.45 $65.45 17,611
2021-08-19 $63.99 $65.10 $63.99 $64.54 $64.54 21,064
2021-08-18 $64.58 $65.15 $64.30 $64.41 $64.41 25,734
2021-08-17 $64.74 $64.74 $63.78 $64.12 $64.12 37,600
2021-08-16 $65.86 $65.86 $64.83 $65.20 $65.20 30,350
2021-08-13 $66.41 $66.57 $66.10 $66.15 $66.15 34,394
2021-08-12 $65.65 $66.42 $65.65 $66.40 $66.40 21,421
2021-08-11 $66.98 $66.98 $65.29 $65.81 $65.81 38,542
2021-08-10 $68.19 $68.27 $67.14 $67.16 $67.16 28,921
2021-08-09 $68.00 $68.39 $67.80 $68.14 $68.14 19,974
2021-08-06 $68.39 $68.53 $67.71 $67.89 $67.89 29,463
2021-08-05 $68.94 $68.95 $68.39 $68.55 $68.55 21,807
2021-08-04 $69.38 $69.88 $69.38 $69.47 $69.47 15,705
2021-08-03 $69.98 $70.13 $68.82 $69.63 $69.63 111,405
2021-08-02 $69.73 $69.73 $69.00 $69.09 $69.09 19,130
2021-07-30 $69.51 $70.07 $69.23 $69.28 $69.28 20,167
2021-07-29 $69.69 $70.29 $69.62 $69.99 $69.99 75,109
2021-07-28 $68.86 $70.11 $68.72 $69.93 $69.93 30,815
2021-07-27 $69.22 $69.24 $67.69 $68.51 $68.51 53,407
2021-07-26 $69.85 $69.89 $69.23 $69.49 $69.49 69,743
2021-07-23 $69.77 $69.80 $69.09 $69.77 $69.77 16,306
2021-07-22 $69.70 $69.99 $69.24 $69.59 $69.59 20,887
2021-07-21 $68.48 $69.47 $68.26 $69.35 $69.35 30,167
2021-07-20 $66.88 $68.37 $66.66 $68.10 $68.10 28,902
2021-07-19 $65.08 $66.63 $64.94 $66.28 $66.28 83,941
2021-07-16 $66.59 $66.84 $66.09 $66.10 $66.10 41,488
2021-07-15 $67.04 $67.55 $66.00 $66.48 $66.48 38,890
2021-07-14 $69.17 $69.18 $67.31 $67.39 $67.39 34,280
2021-07-13 $69.20 $69.52 $68.80 $68.80 $68.80 30,541
2021-07-12 $69.47 $69.95 $68.98 $69.37 $69.37 139,382
2021-07-09 $68.58 $69.35 $68.29 $69.35 $69.35 18,544
2021-07-08 $67.27 $68.50 $66.77 $68.33 $68.33 71,196
2021-07-07 $69.85 $69.85 $68.40 $68.63 $68.63 20,976
2021-07-06 $69.12 $69.38 $68.68 $69.38 $69.38 18,571
2021-07-02 $69.56 $69.64 $68.89 $69.04 $69.04 75,252
2021-07-01 $70.03 $70.03 $68.88 $69.33 $69.33 34,870
2021-06-30 $70.82 $70.82 $70.00 $70.03 $70.03 81,170
2021-06-29 $71.63 $71.65 $70.96 $70.96 $70.96 17,664
2021-06-28 $70.83 $71.46 $70.83 $71.33 $71.33 51,430
2021-06-25 $70.27 $70.80 $70.20 $70.47 $70.47 30,493
2021-06-24 $70.25 $70.48 $70.03 $70.30 $70.30 24,544
2021-06-23 $69.28 $69.79 $69.28 $69.56 $69.56 17,593
2021-06-22 $68.37 $69.04 $68.30 $69.03 $69.03 19,015
2021-06-21 $68.69 $68.69 $67.26 $68.38 $68.38 28,274
2021-06-18 $68.14 $68.77 $68.14 $68.28 $68.28 42,360
2021-06-17 $67.75 $68.73 $67.59 $68.61 $68.61 26,217
2021-06-16 $67.70 $68.38 $67.33 $67.92 $67.92 71,150
2021-06-15 $68.80 $68.80 $67.65 $67.84 $67.84 20,945
2021-06-14 $68.84 $68.95 $68.51 $68.75 $68.75 18,106
2021-06-11 $67.67 $68.24 $67.67 $68.24 $68.24 22,475
2021-06-10 $67.20 $67.73 $66.77 $67.72 $67.72 34,609
2021-06-09 $67.71 $67.95 $67.13 $67.17 $67.17 39,124
2021-06-08 $67.31 $67.69 $66.73 $67.46 $67.46 39,067
2021-06-07 $66.28 $67.00 $66.05 $66.82 $66.82 30,736
2021-06-04 $65.87 $66.45 $65.87 $66.34 $66.34 15,288
2021-06-03 $65.38 $65.93 $65.00 $65.55 $65.55 15,045
2021-06-02 $65.95 $66.26 $65.62 $66.18 $66.18 42,344
2021-06-01 $66.80 $66.80 $65.25 $65.98 $65.98 32,720
2021-05-28 $66.22 $66.75 $66.09 $66.09 $66.09 26,446
2021-05-27 $65.62 $66.00 $64.95 $65.94 $65.94 44,395
2021-05-26 $64.71 $65.52 $64.69 $65.45 $65.45 25,471
2021-05-25 $64.97 $65.30 $64.62 $64.67 $64.67 30,643
2021-05-24 $64.55 $65.06 $64.25 $64.82 $64.82 40,745
2021-05-21 $64.39 $64.65 $64.05 $64.12 $64.12 23,233
2021-05-20 $62.47 $64.18 $62.47 $63.99 $63.99 26,221
2021-05-19 $60.38 $62.00 $60.38 $62.00 $62.00 95,686
2021-05-18 $61.43 $62.36 $61.20 $61.75 $61.75 48,985
2021-05-17 $61.31 $61.47 $60.62 $61.24 $61.24 74,346
2021-05-14 $60.39 $61.77 $60.19 $61.62 $61.62 28,432
2021-05-13 $60.55 $61.12 $59.31 $59.80 $59.80 60,653
2021-05-12 $61.93 $61.97 $60.17 $60.22 $60.22 76,879
2021-05-11 $60.78 $62.96 $60.00 $62.77 $62.77 92,393
2021-05-10 $64.65 $64.65 $62.61 $62.66 $62.66 47,044
2021-05-07 $64.16 $65.34 $64.16 $64.76 $64.76 30,544
2021-05-06 $65.19 $65.19 $63.65 $64.19 $64.19 60,773
2021-05-05 $66.36 $66.37 $65.01 $65.23 $65.23 58,900
2021-05-04 $67.48 $67.48 $65.33 $65.72 $65.72 108,718
2021-05-03 $69.44 $69.44 $68.17 $68.19 $68.19 39,828
2021-04-30 $69.88 $69.88 $68.85 $68.96 $68.96 25,297
2021-04-29 $70.90 $70.90 $69.55 $70.10 $70.10 31,078
2021-04-28 $70.64 $70.80 $69.91 $70.50 $70.50 40,862
2021-04-27 $71.35 $71.65 $70.95 $71.12 $71.12 92,767
2021-04-26 $70.28 $71.24 $70.10 $71.24 $71.24 17,297
2021-04-23 $68.96 $69.80 $68.96 $69.77 $69.77 29,103
2021-04-22 $68.65 $69.91 $68.65 $68.95 $68.95 50,484
2021-04-21 $67.06 $68.37 $66.64 $68.33 $68.33 36,746
2021-04-20 $67.60 $68.01 $66.45 $67.19 $67.19 53,625
2021-04-19 $68.79 $68.79 $67.16 $67.63 $67.63 21,151
2021-04-16 $69.34 $69.37 $68.42 $68.83 $68.83 28,402
2021-04-15 $68.96 $69.14 $68.78 $69.12 $69.12 27,089
2021-04-14 $68.92 $69.68 $68.18 $68.18 $68.18 74,134
2021-04-13 $68.38 $68.96 $67.83 $68.92 $68.92 90,954
2021-04-12 $66.59 $66.59 $65.79 $66.35 $66.35 24,921
2021-04-09 $66.87 $66.94 $66.25 $66.94 $66.94 20,901
2021-04-08 $66.86 $67.32 $66.67 $67.01 $67.01 34,894
2021-04-07 $67.49 $67.49 $66.06 $66.34 $66.34 25,084
2021-04-06 $66.86 $67.56 $66.66 $67.19 $67.19 39,816
2021-04-05 $67.57 $67.69 $66.46 $66.85 $66.85 48,168
2021-04-01 $66.20 $66.82 $66.04 $66.28 $66.28 61,520
2021-03-31 $64.65 $65.42 $64.52 $64.97 $64.97 19,473
2021-03-30 $63.34 $63.86 $62.89 $63.86 $63.86 25,594
2021-03-29 $64.98 $65.21 $63.51 $63.79 $63.79 44,011
2021-03-26 $64.27 $64.93 $63.56 $64.84 $64.84 90,530
2021-03-25 $63.30 $64.38 $62.82 $64.17 $64.17 70,152
2021-03-24 $66.88 $67.07 $64.51 $64.52 $64.52 88,505
2021-03-23 $68.04 $68.18 $66.61 $66.79 $66.79 58,071
2021-03-22 $68.15 $68.55 $67.64 $68.08 $68.03 28,413
2021-03-19 $67.05 $67.85 $66.74 $67.43 $67.38 45,583
2021-03-18 $68.50 $68.63 $67.07 $67.07 $67.02 50,377
2021-03-17 $68.66 $69.72 $67.65 $69.44 $69.39 67,509
2021-03-16 $70.46 $70.56 $69.23 $69.44 $69.39 13,416
2021-03-15 $69.51 $69.97 $69.21 $69.97 $69.92 19,190
2021-03-12 $68.52 $69.30 $67.80 $69.30 $69.25 34,773
2021-03-11 $68.03 $69.55 $67.86 $69.37 $69.32 45,190
2021-03-10 $68.54 $68.63 $66.85 $66.87 $66.82 38,933
2021-03-09 $64.88 $67.08 $64.88 $66.80 $66.75 33,039
2021-03-08 $65.20 $66.01 $63.29 $63.29 $63.24 34,934
2021-03-05 $65.52 $65.60 $61.77 $64.91 $64.86 93,898
2021-03-04 $68.00 $68.41 $64.08 $64.96 $64.91 93,262
2021-03-03 $70.71 $70.91 $68.28 $68.34 $68.29 43,753
2021-03-02 $72.63 $72.63 $71.11 $71.11 $71.06 40,003
2021-03-01 $72.48 $72.63 $71.89 $72.63 $72.58 35,477
2021-02-26 $70.67 $71.33 $69.05 $70.81 $70.76 68,461
2021-02-25 $73.29 $73.88 $70.00 $70.24 $70.19 118,724
2021-02-24 $73.17 $74.24 $72.02 $73.99 $73.93 42,744
2021-02-23 $72.41 $73.32 $69.84 $73.10 $73.05 61,569
2021-02-22 $77.18 $77.20 $75.10 $75.24 $75.18 41,416
2021-02-19 $78.00 $78.66 $77.70 $78.25 $78.19 36,155
2021-02-18 $76.79 $77.46 $75.70 $77.05 $76.99 32,951
2021-02-17 $79.61 $79.61 $76.41 $77.87 $77.81 42,079
2021-02-16 $80.20 $80.20 $78.00 $78.54 $78.48 50,318
2021-02-12 $78.58 $79.19 $77.99 $79.01 $78.95 34,515
2021-02-11 $78.22 $78.67 $77.55 $78.36 $78.30 24,220
2021-02-10 $79.33 $79.91 $77.79 $78.17 $78.11 62,288
2021-02-09 $77.87 $78.80 $77.35 $78.49 $78.43 107,437
2021-02-08 $76.06 $77.50 $76.01 $77.17 $77.11 149,899
2021-02-05 $75.05 $75.34 $74.66 $75.33 $75.27 28,518
2021-02-04 $74.13 $74.79 $74.13 $74.65 $74.59 22,105
2021-02-03 $74.52 $74.76 $73.86 $74.13 $74.07 42,660
2021-02-02 $73.91 $74.50 $73.80 $74.45 $74.39 27,057
2021-02-01 $71.73 $72.95 $71.36 $72.91 $72.86 28,477
2021-01-29 $72.31 $72.53 $70.47 $71.13 $71.08 26,631
2021-01-28 $72.55 $73.01 $71.98 $72.56 $72.51 27,789
2021-01-27 $72.42 $73.54 $71.28 $72.15 $72.10 46,333
2021-01-26 $73.86 $73.89 $72.99 $73.37 $73.32 24,840
2021-01-25 $73.68 $74.62 $72.16 $73.46 $73.41 41,449
2021-01-22 $72.22 $73.27 $72.12 $73.20 $73.15 29,725
2021-01-21 $72.81 $73.09 $72.10 $72.72 $72.67 22,088
2021-01-20 $73.57 $73.57 $72.35 $72.66 $72.61 34,591
2021-01-19 $71.51 $72.16 $71.21 $72.02 $71.97 31,647
2021-01-15 $72.19 $72.35 $70.58 $70.58 $70.52 46,554
2021-01-14 $72.70 $73.56 $72.70 $72.79 $72.73 27,464
2021-01-13 $73.42 $73.42 $72.57 $72.74 $72.69 29,401
2021-01-12 $72.40 $73.35 $72.31 $72.91 $72.86 45,309
2021-01-11 $71.89 $72.77 $70.99 $72.46 $72.41 75,980
2021-01-08 $71.19 $72.45 $71.19 $72.05 $72.00 64,259
2021-01-07 $69.37 $71.02 $69.26 $70.96 $70.91 52,118
2021-01-06 $68.17 $69.04 $67.74 $68.24 $68.18 38,593
2021-01-05 $67.24 $68.28 $67.23 $68.21 $68.16 37,474
2021-01-04 $69.20 $69.20 $66.54 $67.31 $67.26 39,741
2020-12-31 $69.30 $69.42 $68.58 $68.74 $68.69 11,021
2020-12-30 $68.46 $69.61 $68.46 $69.15 $69.10 21,097
2020-12-29 $69.21 $69.40 $67.90 $68.23 $68.18 19,693
2020-12-28 $70.01 $70.34 $68.64 $68.75 $68.70 40,046
2020-12-24 $69.79 $70.03 $69.33 $69.56 $69.50 13,460
2020-12-23 $69.74 $70.15 $69.16 $69.70 $69.65 24,647
2020-12-22 $67.72 $69.16 $67.72 $69.16 $69.11 31,661
2020-12-21 $65.88 $67.42 $65.84 $67.34 $67.28 30,231
2020-12-18 $65.51 $66.99 $65.51 $66.95 $66.90 11,073
2020-12-17 $64.99 $65.62 $64.99 $65.40 $65.35 19,192
2020-12-16 $64.90 $65.13 $64.51 $64.82 $64.77 37,311
2020-12-15 $64.57 $64.87 $64.40 $64.65 $64.60 16,652
2020-12-14 $64.10 $64.51 $64.00 $64.23 $64.18 18,108
2020-12-11 $63.48 $64.38 $63.38 $64.09 $63.66 18,960
2020-12-10 $62.41 $63.72 $62.22 $63.72 $63.29 11,664
2020-12-09 $65.00 $65.00 $62.34 $62.89 $62.46 15,136
2020-12-08 $62.86 $63.66 $62.86 $63.60 $63.17 17,786
2020-12-07 $62.79 $63.41 $62.79 $63.14 $62.71 28,829
2020-12-04 $61.87 $62.77 $61.78 $62.75 $62.32 11,636
2020-12-03 $61.27 $62.01 $61.27 $61.61 $61.19 10,451
2020-12-02 $61.39 $61.39 $59.82 $61.10 $60.69 12,366
2020-12-01 $61.66 $61.66 $61.10 $61.20 $60.78 10,398
2020-11-30 $61.95 $62.38 $60.40 $61.55 $61.13 15,843
2020-11-27 $60.60 $61.79 $60.60 $61.63 $61.21 7,847
2020-11-25 $59.83 $60.38 $59.83 $60.07 $59.66 20,455
2020-11-24 $60.87 $60.90 $59.80 $60.04 $59.63 21,377
2020-11-23 $60.46 $60.72 $60.12 $60.44 $60.03 21,459
2020-11-20 $59.38 $60.16 $59.32 $59.86 $59.45 18,228
2020-11-19 $57.90 $59.08 $57.90 $59.07 $58.67 18,696
2020-11-18 $58.44 $58.72 $58.06 $58.06 $57.67 18,632
2020-11-17 $57.85 $58.30 $57.80 $58.30 $57.90 14,946
2020-11-16 $58.40 $58.40 $57.88 $58.21 $57.82 26,643
2020-11-13 $58.25 $58.48 $57.96 $58.05 $57.66 71,341
2020-11-12 $58.43 $58.59 $57.72 $57.91 $57.52 27,982
2020-11-11 $57.29 $58.55 $57.29 $58.36 $57.97 16,500
2020-11-10 $57.45 $57.45 $55.77 $56.26 $55.88 44,878
2020-11-09 $61.22 $61.22 $58.08 $58.08 $57.68 28,405
2020-11-06 $59.14 $59.60 $58.62 $59.50 $59.10 19,310
2020-11-05 $58.33 $59.09 $58.33 $58.88 $58.49 8,773
2020-11-04 $55.77 $57.35 $55.77 $57.09 $56.70 7,782
2020-11-03 $55.33 $55.47 $54.78 $55.38 $55.00 13,691
2020-11-02 $56.68 $56.81 $55.72 $56.20 $55.82 7,657
2020-10-30 $56.97 $56.97 $55.86 $56.10 $55.72 5,412
2020-10-29 $56.68 $57.44 $56.51 $57.35 $56.96 4,312
2020-10-28 $56.70 $56.78 $56.17 $56.31 $55.93 7,392
2020-10-27 $58.27 $58.64 $57.45 $57.55 $57.16 5,822
2020-10-26 $58.63 $58.89 $57.36 $58.09 $57.70 20,827
2020-10-23 $59.37 $59.39 $59.06 $59.31 $58.91 5,423
2020-10-22 $59.37 $59.63 $58.49 $59.04 $58.64 24,025
2020-10-21 $61.00 $61.00 $59.36 $59.36 $58.96 8,926
2020-10-20 $61.84 $61.84 $60.85 $60.85 $60.43 13,312
2020-10-19 $61.94 $62.44 $60.82 $60.86 $60.44 26,846
2020-10-16 $61.65 $61.67 $61.09 $61.09 $60.67 5,664
2020-10-15 $60.90 $61.24 $60.71 $61.13 $60.71 7,493
2020-10-14 $62.19 $62.46 $61.37 $61.63 $61.21 18,868
2020-10-13 $61.62 $62.13 $61.32 $62.04 $61.62 12,845
2020-10-12 $62.08 $62.08 $61.31 $61.81 $61.39 22,500
2020-10-09 $60.46 $61.83 $60.46 $61.77 $61.35 19,925
2020-10-08 $60.31 $60.46 $59.61 $59.98 $59.57 16,750
2020-10-07 $58.50 $59.99 $58.34 $59.97 $59.56 34,157
2020-10-06 $57.79 $58.17 $57.33 $57.63 $57.24 12,410
2020-10-05 $56.89 $57.91 $56.89 $57.91 $57.52 18,615
2020-10-02 $55.49 $56.66 $55.49 $56.14 $55.76 14,576
2020-10-01 $55.62 $56.58 $55.62 $56.58 $56.20 48,366
2020-09-30 $55.16 $55.98 $55.14 $55.55 $55.17 14,251
2020-09-29 $54.44 $55.06 $54.44 $55.00 $54.63 20,902
2020-09-28 $53.74 $54.35 $53.74 $54.34 $53.97 14,910
2020-09-25 $52.30 $53.13 $52.30 $53.13 $52.77 9,284
2020-09-24 $52.13 $52.49 $51.45 $52.17 $51.82 6,755
2020-09-23 $53.60 $53.81 $52.55 $52.59 $52.24 13,009
2020-09-22 $53.14 $53.48 $52.67 $53.48 $53.12 3,817
2020-09-21 $52.60 $52.93 $52.15 $52.93 $52.57 14,807
2020-09-18 $53.10 $53.58 $52.59 $53.12 $52.76 35,064
2020-09-17 $53.44 $53.44 $52.76 $53.29 $52.93 15,682
2020-09-16 $54.22 $54.62 $54.09 $54.12 $53.75 45,446
2020-09-15 $53.78 $54.29 $53.73 $54.08 $53.71 24,056
2020-09-14 $52.54 $53.46 $52.54 $53.46 $53.10 11,144
2020-09-11 $52.55 $52.60 $51.52 $51.87 $51.52 21,602
2020-09-10 $52.93 $53.64 $52.30 $52.44 $52.09 19,747
2020-09-09 $52.67 $53.15 $52.38 $52.98 $52.63 17,273
2020-09-08 $52.03 $52.45 $51.23 $51.78 $51.42 14,499
2020-09-04 $54.14 $54.14 $51.19 $52.69 $52.33 48,152
2020-09-03 $56.21 $56.21 $53.47 $53.84 $53.48 37,619
2020-09-02 $57.07 $57.10 $56.25 $57.06 $56.68 21,340
2020-09-01 $56.51 $56.81 $56.34 $56.81 $56.43 17,972
2020-08-31 $56.36 $56.63 $56.27 $56.50 $56.11 18,066
2020-08-28 $56.12 $56.64 $56.12 $56.63 $56.24 13,912
2020-08-27 $56.80 $56.80 $55.80 $55.90 $55.52 15,460
2020-08-26 $55.83 $56.60 $55.83 $56.44 $56.06 11,017
2020-08-25 $55.37 $55.88 $55.19 $55.85 $55.47 17,133
2020-08-24 $56.00 $56.00 $55.14 $55.27 $54.90 15,141
2020-08-21 $55.82 $55.84 $55.27 $55.44 $55.06 13,455
2020-08-20 $55.59 $56.00 $55.54 $55.97 $55.59 6,252
2020-08-19 $55.91 $56.25 $55.89 $55.89 $55.51 12,878
2020-08-18 $55.88 $56.09 $55.82 $56.05 $55.67 12,888
2020-08-17 $55.57 $55.87 $55.57 $55.80 $55.42 23,482
2020-08-14 $55.41 $55.50 $55.00 $55.13 $54.75 6,088
2020-08-13 $55.18 $55.62 $55.02 $55.36 $54.98 12,914
2020-08-12 $54.49 $55.02 $54.49 $54.73 $54.36 10,499
2020-08-11 $54.23 $54.54 $53.74 $53.74 $53.38 6,752
2020-08-10 $55.06 $55.20 $54.28 $54.62 $54.25 10,356
2020-08-07 $55.32 $55.57 $54.77 $55.05 $54.68 10,582
2020-08-06 $54.97 $55.58 $54.60 $55.45 $55.08 18,118
2020-08-05 $54.77 $55.76 $54.77 $55.66 $55.28 25,000
2020-08-04 $53.37 $54.13 $53.37 $54.13 $53.76 9,925
2020-08-03 $52.71 $53.13 $52.57 $53.11 $52.75 15,419
2020-07-31 $52.18 $52.31 $51.72 $52.29 $51.94 29,553
2020-07-30 $51.19 $52.29 $51.19 $52.18 $51.83 13,868
2020-07-29 $51.24 $51.75 $51.09 $51.64 $51.29 11,824
2020-07-28 $51.13 $51.22 $50.90 $50.90 $50.56 2,431
2020-07-27 $50.96 $51.56 $50.96 $51.56 $51.21 8,886
2020-07-24 $51.39 $51.39 $50.62 $50.96 $50.61 6,642
2020-07-23 $51.71 $52.45 $51.54 $51.64 $51.29 17,669
2020-07-22 $51.91 $52.12 $51.59 $51.77 $51.41 14,760
2020-07-21 $52.19 $52.19 $51.40 $51.40 $51.05 5,563
2020-07-20 $50.31 $51.80 $50.31 $51.74 $51.39 13,541
2020-07-17 $49.88 $50.41 $49.87 $50.35 $50.01 5,434
2020-07-16 $49.90 $49.90 $49.52 $49.67 $49.33 6,136
2020-07-15 $49.96 $50.28 $49.74 $50.26 $49.92 8,255
2020-07-14 $48.44 $49.23 $48.00 $49.23 $48.90 8,132
2020-07-13 $49.92 $50.27 $48.59 $48.60 $48.27 8,721
2020-07-10 $49.53 $49.53 $49.28 $49.49 $49.15 6,260
2020-07-09 $49.46 $49.67 $48.80 $49.52 $49.19 13,849
2020-07-08 $48.82 $49.16 $48.68 $49.16 $48.83 14,881
2020-07-07 $48.52 $49.21 $48.52 $48.60 $48.27 11,000
2020-07-06 $48.48 $48.93 $48.44 $48.81 $48.48 21,384
2020-07-02 $48.23 $48.47 $48.07 $48.29 $47.96 21,433
2020-07-01 $47.28 $47.81 $47.25 $47.73 $47.41 7,096
2020-06-30 $46.36 $47.16 $46.32 $47.16 $46.84 5,871
2020-06-29 $46.64 $46.64 $45.90 $46.33 $46.01 5,378
2020-06-26 $47.13 $47.13 $46.50 $46.68 $46.36 9,011
2020-06-25 $46.91 $47.11 $46.50 $47.11 $46.79 9,001
2020-06-24 $47.52 $48.04 $46.60 $47.02 $46.70 10,594
2020-06-23 $48.53 $48.53 $48.16 $48.19 $47.86 4,960
2020-06-22 $47.51 $48.10 $47.51 $48.10 $47.77 5,594
2020-06-19 $48.21 $48.35 $47.81 $47.82 $47.49 13,804
2020-06-18 $47.40 $47.76 $47.40 $47.76 $47.44 4,018
2020-06-17 $47.89 $47.89 $47.34 $47.43 $47.11 18,501
2020-06-16 $48.07 $48.07 $47.23 $47.63 $47.30 11,567
2020-06-15 $45.44 $47.04 $45.44 $46.92 $46.60 10,966
2020-06-12 $46.52 $46.76 $45.52 $46.12 $45.81 37,089
2020-06-11 $46.86 $46.86 $45.68 $45.79 $45.48 15,861
2020-06-10 $47.83 $48.04 $47.67 $47.80 $47.48 6,396
2020-06-09 $47.81 $47.96 $47.73 $47.73 $47.40 7,561
2020-06-08 $47.58 $47.99 $47.46 $47.98 $47.65 34,103
2020-06-05 $47.95 $47.97 $47.63 $47.63 $47.31 167,499
2020-06-04 $47.99 $48.02 $47.15 $47.33 $47.01 23,090
2020-06-03 $48.10 $48.27 $47.99 $48.22 $47.89 17,583
2020-06-02 $47.66 $47.98 $47.41 $47.89 $47.56 9,127
2020-06-01 $47.01 $47.60 $46.96 $47.51 $47.19 17,240
2020-05-29 $46.13 $47.12 $46.13 $47.12 $46.80 6,556
2020-05-28 $46.35 $46.83 $46.18 $46.18 $45.86 4,260
2020-05-27 $46.64 $46.64 $45.55 $46.34 $46.03 5,693
2020-05-26 $47.04 $47.04 $46.36 $46.36 $46.05 21,021
2020-05-22 $45.48 $46.07 $45.48 $46.02 $45.71 9,452
2020-05-21 $45.65 $45.72 $45.17 $45.71 $45.40 9,219
2020-05-20 $45.32 $45.72 $45.31 $45.70 $45.39 5,222
2020-05-19 $44.40 $44.99 $44.40 $44.57 $44.27 21,228
2020-05-18 $44.36 $44.66 $44.34 $44.43 $44.13 16,288
2020-05-15 $42.59 $43.40 $42.50 $43.36 $43.07 10,700
2020-05-14 $42.21 $42.80 $41.55 $42.71 $42.42 17,043
2020-05-13 $43.59 $43.59 $42.00 $42.47 $42.19 8,395
2020-05-12 $44.34 $44.34 $43.48 $43.49 $43.19 12,499
2020-05-11 $43.32 $44.34 $43.32 $44.29 $43.99 8,901
2020-05-08 $43.01 $43.32 $42.84 $43.28 $42.99 9,622
2020-05-07 $42.50 $42.80 $42.26 $42.58 $42.29 8,851
2020-05-06 $41.73 $42.45 $41.55 $42.28 $41.99 41,631
2020-05-05 $41.29 $41.48 $41.14 $41.18 $40.90 7,293
2020-05-04 $39.93 $40.36 $39.72 $40.36 $40.09 20,061
2020-05-01 $40.84 $40.86 $39.85 $40.11 $39.84 36,132
2020-04-30 $42.23 $42.57 $41.68 $41.68 $41.40 15,413
2020-04-29 $42.00 $42.75 $42.00 $42.66 $42.37 6,529
2020-04-28 $41.00 $42.25 $41.00 $41.24 $40.96 10,418
2020-04-27 $41.06 $41.67 $41.04 $41.50 $41.22 37,068
2020-04-24 $40.41 $40.50 $40.13 $40.50 $40.23 11,851
2020-04-23 $40.20 $40.54 $39.98 $40.17 $39.90 9,137
2020-04-22 $39.49 $39.89 $39.49 $39.85 $39.58 3,998
2020-04-21 $39.65 $39.68 $38.71 $38.81 $38.55 27,240
2020-04-20 $39.37 $40.48 $39.37 $39.98 $39.71 7,202
2020-04-17 $39.49 $39.54 $39.17 $39.54 $39.27 12,251
2020-04-16 $38.49 $38.77 $38.29 $38.77 $38.51 10,973
2020-04-15 $38.13 $38.39 $37.85 $38.06 $37.80 16,372
2020-04-14 $38.75 $39.15 $38.65 $38.81 $38.55 27,808
2020-04-13 $38.18 $38.26 $37.87 $38.21 $37.95 10,305
2020-04-09 $38.25 $38.52 $38.00 $38.29 $38.03 17,977
2020-04-08 $36.81 $37.79 $36.78 $37.70 $37.44 17,520
2020-04-07 $37.67 $37.67 $36.50 $36.51 $36.26 33,455
2020-04-06 $35.57 $36.58 $35.48 $36.47 $36.22 24,992
2020-04-03 $34.63 $34.82 $34.09 $34.35 $34.12 24,779
2020-04-02 $34.10 $34.88 $34.10 $34.88 $34.64 15,599
2020-04-01 $34.76 $35.03 $34.25 $34.40 $34.17 14,740
2020-03-31 $36.05 $36.48 $35.75 $35.77 $35.53 12,566
2020-03-30 $35.75 $36.14 $35.48 $36.14 $35.90 20,112
2020-03-27 $35.70 $35.89 $35.30 $35.42 $35.18 11,291
2020-03-26 $35.61 $36.79 $35.60 $36.76 $36.51 33,618
2020-03-25 $34.61 $35.77 $34.00 $35.24 $35.00 23,802
2020-03-24 $33.26 $34.40 $33.26 $34.40 $34.17 19,771
2020-03-23 $31.34 $31.94 $30.64 $31.26 $31.05 34,236
2020-03-20 $32.31 $33.14 $31.34 $31.38 $31.17 16,783
2020-03-19 $30.14 $32.27 $30.03 $31.86 $31.65 41,312
2020-03-18 $30.90 $31.84 $29.62 $30.07 $29.87 22,259
2020-03-17 $31.67 $32.91 $30.71 $32.91 $32.69 26,731
2020-03-16 $31.21 $32.76 $29.91 $30.90 $30.69 20,453
2020-03-13 $35.07 $35.07 $33.47 $34.92 $34.68 23,009
2020-03-12 $33.80 $34.43 $33.33 $33.57 $33.34 39,262
2020-03-11 $37.87 $38.07 $36.48 $36.91 $36.66 14,692
2020-03-10 $38.44 $38.84 $37.50 $38.84 $38.58 25,595
2020-03-09 $37.65 $38.80 $34.51 $37.54 $37.29 51,404
2020-03-06 $40.84 $41.46 $40.54 $41.17 $40.89 39,669
2020-03-05 $41.71 $42.39 $41.60 $41.92 $41.64 13,115
2020-03-04 $42.43 $43.02 $42.31 $43.02 $42.73 16,270
2020-03-03 $43.02 $43.37 $41.93 $41.95 $41.66 59,348
2020-03-02 $42.16 $42.86 $41.59 $42.86 $42.57 49,772
2020-02-28 $41.12 $41.76 $40.73 $41.68 $41.40 31,412
2020-02-27 $42.53 $43.15 $41.78 $42.27 $41.98 36,326
2020-02-26 $44.09 $44.29 $43.29 $43.39 $43.10 26,670
2020-02-25 $45.22 $45.30 $43.80 $43.80 $43.50 63,004
2020-02-24 $45.22 $45.35 $44.85 $45.11 $44.80 31,195
2020-02-21 $47.11 $47.11 $46.62 $46.77 $46.46 17,449
2020-02-20 $47.13 $47.36 $46.50 $47.27 $46.95 12,643
2020-02-19 $46.92 $47.39 $46.92 $47.35 $47.03 15,903
2020-02-18 $46.55 $46.60 $46.40 $46.59 $46.28 11,790
2020-02-14 $46.54 $46.61 $46.46 $46.55 $46.23 26,669
2020-02-13 $46.55 $46.86 $46.47 $46.69 $46.37 10,180
2020-02-12 $46.86 $46.86 $46.57 $46.81 $46.49 30,852
2020-02-11 $46.78 $46.98 $46.71 $46.80 $46.48 10,569
2020-02-10 $46.08 $46.51 $46.00 $46.51 $46.19 9,830
2020-02-07 $46.51 $46.51 $46.21 $46.27 $45.96 18,013
2020-02-06 $46.68 $46.68 $46.45 $46.68 $46.36 8,223
2020-02-05 $46.90 $47.03 $46.43 $46.56 $46.24 27,600
2020-02-04 $45.87 $46.34 $45.75 $46.30 $45.99 8,520
2020-02-03 $44.99 $45.40 $44.88 $45.32 $45.01 10,689
2020-01-31 $45.90 $45.93 $45.09 $45.17 $44.87 19,645
2020-01-30 $45.75 $46.09 $45.70 $46.09 $45.77 6,902
2020-01-29 $46.11 $46.21 $46.02 $46.03 $45.72 24,322
2020-01-28 $45.69 $45.88 $45.64 $45.84 $45.53 28,011
2020-01-27 $45.52 $45.78 $45.16 $45.48 $45.17 18,071
2020-01-24 $47.08 $47.24 $46.56 $46.64 $46.32 17,878
2020-01-23 $47.05 $47.10 $46.78 $47.05 $46.73 21,714
2020-01-22 $47.22 $47.42 $47.07 $47.10 $46.78 23,036
2020-01-21 $46.78 $47.08 $46.75 $46.92 $46.61 19,067
2020-01-17 $46.99 $47.00 $46.69 $46.75 $46.43 37,249
2020-01-16 $46.15 $46.78 $46.15 $46.78 $46.46 17,994
2020-01-15 $45.64 $46.04 $45.64 $45.86 $45.55 6,292
2020-01-14 $45.58 $45.76 $45.27 $45.63 $45.32 12,679
2020-01-13 $45.25 $45.67 $45.25 $45.64 $45.33 36,099
2020-01-10 $44.97 $45.33 $44.96 $45.20 $44.89 27,908
2020-01-09 $44.77 $45.04 $44.77 $44.90 $44.60 16,169
2020-01-08 $44.26 $44.71 $44.19 $44.54 $44.24 21,030
2020-01-07 $43.77 $44.30 $43.77 $44.29 $43.99 33,982
2020-01-06 $43.31 $43.87 $43.31 $43.84 $43.54 19,154
2020-01-03 $43.20 $43.60 $43.20 $43.45 $43.16 8,707
2020-01-02 $43.54 $43.67 $43.38 $43.64 $43.34 12,791
2019-12-31 $43.09 $43.24 $43.04 $43.24 $42.95 7,498
2019-12-30 $43.38 $43.38 $42.98 $43.09 $42.80 4,592
2019-12-27 $43.60 $43.61 $43.41 $43.45 $43.15 16,508
2019-12-26 $43.36 $43.57 $43.36 $43.49 $43.19 6,479
2019-12-24 $43.42 $43.49 $43.23 $43.43 $43.14 31,091
2019-12-23 $43.30 $43.35 $43.11 $43.34 $43.05 17,938
2019-12-20 $43.37 $43.44 $43.29 $43.29 $42.99 10,984
2019-12-19 $43.06 $43.27 $43.05 $43.27 $42.98 5,657
2019-12-18 $43.29 $43.30 $43.19 $43.27 $42.98 15,581
2019-12-17 $43.24 $43.25 $43.14 $43.24 $42.94 15,096
2019-12-16 $43.05 $43.38 $42.97 $43.31 $43.02 166,653
2019-12-13 $42.73 $42.95 $42.73 $42.91 $42.62 9,102
2019-12-12 $42.35 $42.66 $42.35 $42.54 $42.25 9,717
2019-12-11 $42.26 $42.38 $42.22 $42.38 $42.09 2,562
2019-12-10 $42.27 $42.32 $42.15 $42.18 $41.89 2,881
2019-12-09 $42.36 $42.43 $42.29 $42.37 $42.08 10,291
2019-12-06 $42.44 $42.62 $42.36 $42.36 $42.07 5,311
2019-12-05 $42.73 $42.73 $42.32 $42.32 $42.04 8,160
2019-12-04 $42.61 $42.67 $42.30 $42.42 $42.13 35,333
2019-12-03 $42.18 $42.44 $41.97 $42.44 $42.15 5,216
2019-12-02 $43.02 $43.02 $42.28 $42.56 $42.27 12,438
2019-11-29 $42.99 $43.05 $42.87 $42.98 $42.69 4,127
2019-11-27 $42.86 $43.10 $42.86 $43.10 $42.81 8,864
2019-11-26 $43.00 $43.04 $42.94 $42.97 $42.68 6,118
2019-11-25 $42.56 $42.98 $42.56 $42.87 $42.58 8,846
2019-11-22 $42.30 $42.34 $42.12 $42.33 $42.05 5,029
2019-11-21 $42.33 $42.36 $42.21 $42.23 $41.95 3,619
2019-11-20 $42.24 $42.48 $42.10 $42.31 $42.03 8,632
2019-11-19 $42.31 $42.52 $42.27 $42.41 $42.12 33,968
2019-11-18 $42.36 $42.41 $42.29 $42.36 $42.07 11,019
2019-11-15 $42.32 $42.49 $42.19 $42.49 $42.20 15,460
2019-11-14 $41.95 $42.10 $41.90 $42.10 $41.81 2,063
2019-11-13 $41.84 $42.08 $41.80 $42.02 $41.74 23,324
2019-11-12 $41.73 $42.09 $41.73 $42.02 $41.74 9,717
2019-11-11 $41.53 $41.79 $41.51 $41.72 $41.44 12,845
2019-11-08 $41.65 $41.94 $41.48 $41.94 $41.65 19,659
2019-11-07 $42.07 $42.20 $41.70 $41.80 $41.52 17,421
2019-11-06 $42.11 $42.20 $41.94 $41.94 $41.65 8,075
2019-11-05 $41.83 $41.90 $41.61 $41.88 $41.60 5,335
2019-11-04 $41.86 $41.94 $41.78 $41.79 $41.51 7,083
2019-11-01 $41.49 $41.71 $41.49 $41.70 $41.41 2,683
2019-10-31 $41.50 $41.50 $41.10 $41.19 $40.91 8,419
2019-10-30 $41.13 $41.45 $40.92 $41.43 $41.15 32,130
2019-10-29 $40.74 $41.21 $40.74 $41.12 $40.84 4,199
2019-10-28 $40.65 $40.80 $40.65 $40.76 $40.48 2,949
2019-10-25 $40.12 $40.18 $40.00 $40.15 $39.88 6,555
2019-10-24 $40.00 $40.15 $39.89 $40.14 $39.87 15,396
2019-10-23 $39.62 $40.01 $39.55 $39.87 $39.60 4,794
2019-10-22 $40.18 $40.28 $39.74 $39.74 $39.47 5,471
2019-10-21 $40.11 $40.34 $40.06 $40.18 $39.91 36,699
2019-10-18 $40.17 $40.17 $39.79 $39.98 $39.71 2,429
2019-10-17 $40.33 $40.50 $40.33 $40.42 $40.15 3,646
2019-10-16 $40.44 $40.44 $40.15 $40.34 $40.07 3,958
2019-10-15 $40.46 $40.61 $40.45 $40.61 $40.33 3,543
2019-10-14 $40.42 $40.42 $40.27 $40.29 $40.02 3,897
2019-10-11 $40.34 $40.68 $40.34 $40.52 $40.24 11,188
2019-10-10 $39.83 $39.98 $39.76 $39.95 $39.68 8,717
2019-10-09 $39.97 $40.04 $39.93 $39.93 $39.66 24,362
2019-10-08 $40.02 $40.13 $39.76 $39.91 $39.64 34,143
2019-10-07 $40.16 $40.43 $40.16 $40.28 $40.01 6,451
2019-10-04 $39.82 $40.20 $39.71 $40.20 $39.93 8,711
2019-10-03 $39.27 $39.70 $39.00 $39.70 $39.43 38,923
2019-10-02 $39.19 $39.19 $38.83 $39.10 $38.84 8,194
2019-10-01 $40.07 $40.07 $39.49 $39.50 $39.23 3,500
2019-09-30 $39.71 $39.93 $39.68 $39.86 $39.59 11,095
2019-09-27 $40.38 $40.38 $39.49 $39.61 $39.34 14,364
2019-09-26 $40.44 $40.44 $40.12 $40.21 $39.94 6,169
2019-09-25 $40.28 $40.34 $39.85 $40.34 $40.07 9,180
2019-09-24 $41.14 $41.18 $40.21 $40.30 $40.03 14,168
2019-09-23 $40.94 $41.03 $40.89 $40.97 $40.69 5,969
2019-09-20 $41.17 $41.22 $40.94 $41.04 $40.76 9,887
2019-09-19 $41.03 $41.34 $41.03 $41.09 $40.80 9,772
2019-09-18 $41.00 $41.02 $40.64 $41.02 $40.73 13,147
2019-09-17 $40.57 $40.92 $40.57 $40.92 $40.63 2,767
2019-09-16 $40.21 $40.69 $40.21 $40.56 $40.28 15,816
2019-09-13 $40.46 $40.66 $40.46 $40.58 $40.30 12,907
2019-09-12 $40.54 $40.75 $40.35 $40.38 $40.10 11,860
2019-09-11 $40.04 $40.54 $40.02 $40.53 $40.24 16,581
2019-09-10 $40.50 $40.50 $39.85 $39.94 $39.66 56,956
2019-09-09 $41.29 $41.29 $40.55 $40.66 $40.37 5,635
2019-09-06 $41.58 $41.58 $41.20 $41.20 $40.91 7,338
2019-09-05 $41.55 $41.55 $41.21 $41.44 $41.15 8,696
2019-09-04 $41.44 $41.53 $41.26 $41.36 $41.07 9,496
2019-09-03 $41.22 $41.32 $40.97 $41.10 $40.81 12,356
2019-08-30 $41.72 $41.72 $41.25 $41.46 $41.17 7,670
2019-08-29 $41.35 $41.58 $41.35 $41.48 $41.19 5,308
2019-08-28 $41.05 $41.16 $40.82 $41.03 $40.74 11,705
2019-08-27 $41.80 $41.80 $41.10 $41.16 $40.87 7,119
2019-08-26 $41.86 $41.86 $41.41 $41.60 $41.31 21,843
2019-08-23 $42.24 $42.47 $41.80 $41.87 $41.58 35,210
2019-08-22 $42.47 $42.71 $42.12 $42.64 $42.34 36,530
2019-08-21 $42.17 $42.52 $42.17 $42.45 $42.15 24,093
2019-08-20 $41.79 $41.90 $41.66 $41.74 $41.45 11,226
2019-08-19 $41.81 $41.86 $41.69 $41.79 $41.49 32,640
2019-08-16 $41.08 $41.37 $41.08 $41.35 $41.06 5,736
2019-08-15 $40.78 $40.89 $40.55 $40.79 $40.50 7,325
2019-08-14 $41.30 $41.30 $40.60 $40.68 $40.39 8,760
2019-08-13 $41.27 $41.87 $41.27 $41.80 $41.51 24,347
2019-08-12 $41.32 $41.54 $41.22 $41.47 $41.18 34,667
2019-08-09 $41.74 $41.74 $41.38 $41.51 $41.22 7,675
2019-08-08 $41.04 $41.88 $41.04 $41.84 $41.55 10,282
2019-08-07 $40.14 $40.60 $39.92 $40.60 $40.31 9,541
2019-08-06 $40.23 $40.45 $40.00 $40.16 $39.88 11,300
2019-08-05 $40.67 $40.67 $39.57 $40.00 $39.72 17,176
2019-08-02 $41.50 $41.50 $40.85 $41.25 $40.96 20,256
2019-08-01 $41.67 $42.17 $41.46 $41.59 $41.30 7,037
2019-07-31 $41.54 $42.03 $41.54 $41.55 $41.26 7,453
2019-07-30 $41.44 $41.61 $41.38 $41.49 $41.19 6,712
2019-07-29 $41.63 $41.63 $40.98 $41.50 $41.21 9,159
2019-07-26 $41.20 $41.51 $41.20 $41.49 $41.19 8,155
2019-07-25 $41.08 $41.40 $41.00 $41.30 $41.01 23,783
2019-07-24 $40.44 $41.13 $40.44 $41.13 $40.84 8,215
2019-07-23 $40.62 $40.70 $40.34 $40.67 $40.38 15,838
2019-07-22 $40.38 $40.60 $40.38 $40.47 $40.19 8,253
2019-07-19 $40.46 $40.62 $40.30 $40.30 $40.02 16,906
2019-07-18 $40.17 $40.41 $40.06 $40.40 $40.11 9,700
2019-07-17 $40.19 $40.38 $40.13 $40.13 $39.85 43,289
2019-07-16 $40.51 $40.51 $40.25 $40.27 $39.99 14,017
2019-07-15 $40.48 $40.53 $40.31 $40.52 $40.23 15,804
2019-07-12 $40.13 $40.21 $39.95 $40.21 $39.93 14,235
2019-07-11 $39.99 $40.09 $39.93 $40.08 $39.80 14,984
2019-07-10 $39.83 $39.94 $39.76 $39.91 $39.63 7,160
2019-07-09 $39.23 $39.61 $39.23 $39.61 $39.33 7,435
2019-07-08 $39.44 $39.47 $39.32 $39.35 $39.07 3,403
2019-07-05 $39.38 $39.48 $39.23 $39.47 $39.19 6,825
2019-07-03 $39.59 $39.59 $39.41 $39.49 $39.21 5,389
2019-07-02 $39.23 $39.31 $39.16 $39.31 $39.04 7,324
2019-07-01 $39.57 $39.57 $39.10 $39.14 $38.86 9,624
2019-06-28 $38.58 $38.95 $38.52 $38.95 $38.67 3,848
2019-06-27 $38.22 $38.49 $38.21 $38.47 $38.20 3,791
2019-06-26 $38.48 $38.60 $38.04 $38.04 $37.77 6,723
2019-06-25 $38.63 $38.68 $38.25 $38.29 $38.02 5,742
2019-06-24 $39.08 $39.08 $38.61 $38.61 $38.34 14,666
2019-06-21 $39.06 $39.06 $38.80 $38.98 $38.70 3,952
2019-06-20 $39.42 $39.44 $39.00 $39.19 $38.91 12,146
2019-06-19 $38.86 $39.09 $38.81 $39.09 $38.81 11,091
2019-06-18 $38.84 $38.92 $38.72 $38.74 $38.47 3,152
2019-06-17 $38.30 $38.52 $38.30 $38.35 $38.08 9,476
2019-06-14 $38.50 $38.50 $38.24 $38.32 $38.05 8,808
2019-06-13 $38.47 $38.59 $38.43 $38.51 $38.24 2,982
2019-06-12 $38.21 $38.25 $38.15 $38.22 $37.95 9,630
2019-06-11 $38.73 $38.81 $38.16 $38.26 $37.99 3,688
2019-06-10 $38.58 $38.83 $38.58 $38.59 $38.32 6,904
2019-06-07 $38.30 $38.60 $38.27 $38.46 $38.19 8,470
2019-06-06 $38.15 $38.17 $37.88 $38.14 $37.88 5,161
2019-06-05 $38.08 $38.14 $37.74 $38.14 $37.87 9,813
2019-06-04 $37.43 $37.93 $37.43 $37.93 $37.66 6,519
2019-06-03 $37.83 $37.83 $36.89 $36.97 $36.71 128,874
2019-05-31 $37.60 $37.70 $37.55 $37.66 $37.39 2,738
2019-05-30 $37.91 $37.91 $37.76 $37.90 $37.63 1,574
2019-05-29 $37.91 $37.91 $37.54 $37.66 $37.39 6,974
2019-05-28 $38.05 $38.26 $38.03 $38.09 $37.82 9,506
2019-05-24 $38.11 $38.11 $37.93 $38.08 $37.81 3,341
2019-05-23 $38.27 $38.27 $37.64 $37.80 $37.54 5,964
2019-05-22 $38.43 $38.72 $38.43 $38.63 $38.36 7,127
2019-05-21 $38.21 $38.42 $38.21 $38.34 $38.07 7,055
2019-05-20 $38.33 $38.33 $38.08 $38.14 $37.87 7,217
2019-05-17 $38.65 $38.97 $38.64 $38.68 $38.41 11,769
2019-05-16 $38.45 $38.91 $38.43 $38.85 $38.58 8,599
2019-05-15 $37.62 $38.54 $37.62 $38.44 $38.17 4,340
2019-05-14 $37.62 $37.95 $37.62 $37.84 $37.57 9,743
2019-05-13 $37.87 $37.87 $37.35 $37.43 $37.17 11,321
2019-05-10 $38.35 $38.54 $37.97 $38.44 $38.17 4,347
2019-05-09 $38.20 $38.43 $37.92 $38.43 $38.16 6,811
2019-05-08 $38.44 $38.60 $38.36 $38.51 $38.24 14,812
2019-05-07 $38.69 $38.86 $38.23 $38.43 $38.16 10,543
2019-05-06 $38.33 $38.84 $38.20 $38.84 $38.56 8,409
2019-05-03 $38.49 $38.86 $38.49 $38.86 $38.59 13,968
2019-05-02 $38.19 $38.36 $38.10 $38.29 $38.02 3,406
2019-05-01 $38.45 $38.52 $38.20 $38.20 $37.93 5,000
2019-04-30 $38.71 $38.71 $38.30 $38.58 $38.31 5,710
2019-04-29 $38.54 $38.71 $38.54 $38.64 $38.37 4,781
2019-04-26 $38.32 $38.58 $38.24 $38.56 $38.29 5,644
2019-04-25 $38.16 $38.40 $38.16 $38.34 $38.07 3,478
2019-04-24 $38.35 $38.49 $38.34 $38.38 $38.11 5,438
2019-04-23 $37.91 $38.42 $37.91 $38.41 $38.14 45,393
2019-04-22 $37.50 $37.85 $37.50 $37.85 $37.58 6,993
2019-04-18 $37.77 $37.77 $37.36 $37.64 $37.37 6,819
2019-04-17 $38.49 $38.54 $37.97 $37.99 $37.72 45,796
2019-04-16 $38.48 $38.51 $38.30 $38.34 $38.07 5,068
2019-04-15 $38.51 $38.57 $38.32 $38.39 $38.12 7,884
2019-04-12 $38.30 $38.45 $38.30 $38.40 $38.13 12,924
2019-04-11 $38.39 $38.39 $38.19 $38.29 $38.02 22,122
2019-04-10 $38.06 $38.31 $38.00 $38.31 $38.04 15,478
2019-04-09 $37.80 $37.95 $37.80 $37.95 $37.68 30,541
2019-04-08 $37.75 $37.89 $37.53 $37.89 $37.62 6,032
2019-04-05 $37.69 $37.82 $37.65 $37.78 $37.51 9,985
2019-04-04 $37.92 $37.93 $37.43 $37.55 $37.29 13,024
2019-04-03 $38.11 $38.14 $37.95 $38.03 $37.76 20,478
2019-04-02 $37.62 $37.84 $37.62 $37.84 $37.57 6,724
2019-04-01 $37.65 $37.68 $37.31 $37.56 $37.29 10,644
2019-03-29 $37.06 $37.25 $37.06 $37.25 $36.99 7,073
2019-03-28 $36.72 $36.98 $36.69 $36.94 $36.68 7,724
2019-03-27 $36.95 $36.95 $36.34 $36.57 $36.31 4,484
2019-03-26 $36.77 $36.97 $36.76 $36.88 $36.62 3,611
2019-03-25 $36.42 $36.42 $36.17 $36.38 $36.12 12,859
2019-03-22 $37.16 $37.31 $36.55 $36.55 $36.29 30,745
2019-03-21 $37.09 $37.46 $37.09 $37.46 $37.20 34,107
2019-03-20 $37.08 $37.32 $36.97 $37.30 $37.04 12,041
2019-03-19 $37.09 $37.09 $36.95 $37.01 $36.75 6,581
2019-03-18 $36.88 $37.09 $36.80 $36.91 $36.65 8,573
2019-03-15 $36.76 $36.90 $36.74 $36.77 $36.51 2,941
2019-03-14 $36.56 $36.73 $36.56 $36.66 $36.40 3,502
2019-03-13 $36.63 $36.82 $36.58 $36.70 $36.44 6,923
2019-03-12 $36.41 $36.56 $36.40 $36.48 $36.22 5,710
2019-03-11 $35.95 $36.39 $35.95 $36.37 $36.12 5,822
2019-03-08 $35.56 $35.75 $35.50 $35.75 $35.50 2,469
2019-03-07 $35.87 $35.87 $35.61 $35.73 $35.48 5,726
2019-03-06 $36.45 $36.45 $35.96 $35.96 $35.71 8,346
2019-03-05 $36.56 $36.56 $36.40 $36.40 $36.14 3,511
2019-03-04 $37.08 $37.08 $36.31 $36.62 $36.36 30,914
2019-03-01 $36.83 $36.97 $36.81 $36.97 $36.71 2,944
2019-02-28 $36.83 $36.83 $36.60 $36.68 $36.42 7,381
2019-02-27 $36.45 $36.82 $36.45 $36.82 $36.56 6,677
2019-02-26 $36.79 $36.80 $36.65 $36.69 $36.43 7,380
2019-02-25 $36.88 $37.06 $36.87 $36.87 $36.61 8,621
2019-02-22 $36.42 $36.67 $36.39 $36.67 $36.41 6,040
2019-02-21 $36.25 $36.40 $36.14 $36.35 $36.09 19,936
2019-02-20 $36.26 $36.36 $36.09 $36.21 $35.96 9,469
2019-02-19 $36.13 $36.43 $36.13 $36.37 $36.11 20,635
2019-02-15 $36.31 $36.33 $36.13 $36.33 $36.07 10,350
2019-02-14 $35.81 $36.20 $35.81 $36.14 $35.89 13,317
2019-02-13 $35.73 $35.74 $35.64 $35.69 $35.44 2,249
2019-02-12 $35.43 $35.62 $35.43 $35.61 $35.36 3,646
2019-02-11 $35.60 $35.68 $35.58 $35.66 $35.41 4,210
2019-02-08 $35.13 $35.48 $35.13 $35.48 $35.23 5,884
2019-02-07 $35.38 $35.38 $35.15 $35.27 $35.02 8,609
2019-02-06 $35.59 $35.66 $35.50 $35.59 $35.34 10,105
2019-02-05 $35.58 $35.79 $35.58 $35.62 $35.36 12,397
2019-02-04 $35.28 $35.62 $35.28 $35.57 $35.32 5,859
2019-02-01 $35.12 $35.27 $35.10 $35.21 $34.96 3,385
2019-01-31 $34.61 $35.08 $34.61 $35.01 $34.77 6,985
2019-01-30 $34.21 $34.55 $34.10 $34.48 $34.24 19,310
2019-01-29 $34.00 $34.00 $33.87 $33.87 $33.63 3,582
2019-01-28 $33.69 $33.89 $33.61 $33.89 $33.65 5,913
2019-01-25 $33.59 $33.92 $33.59 $33.87 $33.63 5,641
2019-01-24 $32.85 $33.38 $32.85 $33.38 $33.14 5,402
2019-01-23 $32.92 $33.10 $32.60 $32.86 $32.63 6,987
2019-01-22 $33.27 $33.27 $32.82 $32.98 $32.75 9,256
2019-01-18 $33.38 $33.40 $33.20 $33.31 $33.08 6,988
2019-01-17 $32.90 $33.28 $32.88 $33.17 $32.93 3,888
2019-01-16 $33.03 $33.17 $32.88 $32.96 $32.73 3,927
2019-01-15 $32.53 $32.95 $32.53 $32.93 $32.70 12,404
2019-01-14 $32.80 $32.80 $32.53 $32.53 $32.30 2,888
2019-01-11 $32.83 $33.02 $32.82 $33.01 $32.78 2,851
2019-01-10 $32.53 $32.93 $32.53 $32.93 $32.70 3,461
2019-01-09 $32.67 $32.84 $32.65 $32.77 $32.53 8,691
2019-01-08 $32.35 $32.47 $32.00 $32.47 $32.24 4,940
2019-01-07 $31.66 $32.05 $31.66 $32.03 $31.81 19,951
2019-01-04 $31.05 $31.63 $31.04 $31.58 $31.36 9,541
2019-01-03 $31.02 $31.02 $30.59 $30.66 $30.45 11,165
2019-01-02 $31.06 $31.49 $31.06 $31.43 $31.21 6,110
2018-12-31 $31.35 $31.48 $31.18 $31.43 $31.21 11,519
2018-12-28 $31.10 $31.45 $30.85 $31.16 $30.94 12,489
2018-12-27 $30.42 $30.89 $30.13 $30.89 $30.67 10,951
2018-12-26 $29.97 $30.89 $29.87 $30.89 $30.67 11,199
2018-12-24 $29.82 $29.90 $29.60 $29.60 $29.39 4,793
2018-12-21 $31.02 $31.07 $30.17 $30.22 $29.92 13,085
2018-12-20 $31.31 $31.53 $30.64 $30.92 $30.61 33,884
2018-12-19 $31.77 $32.16 $31.34 $31.52 $31.21 7,642
2018-12-18 $31.93 $32.04 $31.55 $31.66 $31.34 8,418
2018-12-17 $32.36 $32.36 $31.67 $31.74 $31.42 9,462
2018-12-14 $32.77 $32.84 $32.57 $32.57 $32.24 2,559
2018-12-13 $33.19 $33.19 $32.90 $32.90 $32.57 2,316
2018-12-12 $33.40 $33.46 $33.16 $33.16 $32.83 2,141
2018-12-11 $33.24 $33.38 $32.81 $32.97 $32.64 7,410
2018-12-10 $32.70 $33.03 $32.57 $32.97 $32.64 5,226
2018-12-07 $33.44 $33.60 $32.77 $32.92 $32.59 16,566
2018-12-06 $32.82 $33.51 $32.82 $33.51 $33.17 10,117
2018-12-04 $34.17 $34.17 $33.33 $33.33 $32.99 4,000
2018-12-03 $34.31 $34.50 $34.31 $34.45 $34.10 5,812
2018-11-30 $33.67 $33.87 $33.64 $33.85 $33.51 6,155
2018-11-29 $33.61 $33.80 $33.54 $33.80 $33.45 4,449
2018-11-28 $33.09 $33.71 $33.07 $33.71 $33.37 15,669
2018-11-27 $32.98 $33.09 $32.75 $32.80 $32.47 19,644
2018-11-26 $32.96 $33.13 $32.91 $33.11 $32.77 5,587
2018-11-23 $32.28 $32.72 $32.18 $32.72 $32.39 5,283
2018-11-21 $32.30 $32.66 $32.30 $32.60 $32.27 6,772
2018-11-20 $32.51 $32.53 $32.00 $32.18 $31.86 19,327
2018-11-19 $33.51 $33.52 $32.72 $32.74 $32.41 4,473
2018-11-16 $33.40 $33.58 $33.36 $33.58 $33.24 4,176
2018-11-15 $32.90 $33.60 $32.90 $33.49 $33.15 7,230
2018-11-14 $33.35 $33.47 $33.01 $33.29 $32.95 26,511
2018-11-13 $33.44 $33.64 $33.21 $33.29 $32.95 136,130
2018-11-12 $34.20 $34.20 $33.40 $33.46 $33.12 13,926
2018-11-09 $34.17 $34.21 $34.00 $34.18 $33.83 8,006
2018-11-08 $34.53 $34.59 $34.42 $34.44 $34.09 6,469
2018-11-07 $33.93 $34.39 $33.85 $34.39 $34.04 150,344
2018-11-06 $33.48 $33.68 $33.40 $33.68 $33.34 25,835
2018-11-05 $33.68 $33.68 $33.33 $33.59 $33.25 296,829
2018-11-02 $33.99 $33.99 $33.42 $33.64 $33.30 14,820
2018-11-01 $33.18 $33.71 $33.13 $33.71 $33.37 3,736
2018-10-31 $32.62 $32.98 $32.62 $32.89 $32.56 4,853
2018-10-30 $31.90 $32.22 $31.83 $31.94 $31.62 5,430
2018-10-29 $32.67 $32.69 $31.62 $31.62 $31.30 9,250
2018-10-26 $32.36 $32.80 $32.03 $32.54 $32.21 47,958
2018-10-25 $32.55 $32.61 $32.41 $32.58 $32.25 3,265
2018-10-24 $33.14 $33.14 $32.40 $32.40 $32.07 10,665
2018-10-23 $33.05 $33.46 $32.88 $33.36 $33.02 13,804
2018-10-22 $33.43 $33.55 $33.32 $33.55 $33.21 4,041
2018-10-19 $33.77 $33.77 $33.30 $33.30 $32.96 5,667
2018-10-18 $34.02 $34.02 $33.50 $33.61 $33.27 21,270
2018-10-17 $34.15 $34.15 $33.81 $34.04 $33.70 3,862
2018-10-16 $33.56 $34.16 $33.56 $34.16 $33.82 8,476
2018-10-15 $33.32 $33.46 $33.09 $33.34 $33.00 14,712
2018-10-12 $33.28 $33.50 $33.12 $33.41 $33.07 10,977
2018-10-11 $33.07 $33.43 $32.79 $32.79 $32.46 39,746
2018-10-10 $34.10 $34.10 $33.15 $33.15 $32.82 48,585
2018-10-09 $34.23 $34.31 $34.04 $34.04 $33.70 11,739
2018-10-08 $34.81 $34.81 $34.01 $34.27 $33.92 11,197
2018-10-05 $35.40 $35.42 $34.73 $35.04 $34.69 10,224
2018-10-04 $35.94 $35.94 $35.35 $35.49 $35.13 51,073
2018-10-03 $35.81 $35.98 $35.81 $35.96 $35.60 14,375
2018-10-02 $35.80 $35.80 $35.52 $35.63 $35.27 11,205
2018-10-01 $36.21 $36.24 $35.79 $35.79 $35.43 5,398
2018-09-28 $35.98 $36.18 $35.96 $36.09 $35.72 6,983
2018-09-27 $35.88 $36.14 $35.88 $36.10 $35.74 4,794
2018-09-26 $36.40 $36.45 $36.25 $36.25 $35.88 4,219
2018-09-25 $36.44 $36.48 $36.43 $36.46 $36.09 2,346
2018-09-24 $36.34 $36.39 $36.19 $36.33 $35.96 4,217
2018-09-21 $36.53 $36.53 $36.34 $36.34 $35.97 2,391
2018-09-20 $36.42 $36.45 $36.32 $36.43 $36.06 6,047
2018-09-19 $36.31 $36.31 $36.10 $36.29 $35.92 3,888
2018-09-18 $36.19 $36.34 $36.19 $36.30 $35.93 4,336
2018-09-17 $36.44 $36.44 $36.01 $36.01 $35.65 12,402
2018-09-14 $36.29 $36.32 $36.18 $36.19 $35.82 4,707
2018-09-13 $36.62 $36.62 $36.01 $36.05 $35.69 265,469
2018-09-12 $36.21 $36.32 $36.00 $36.30 $35.93 3,458
2018-09-11 $36.20 $36.20 $36.16 $36.17 $35.81 3,174
2018-09-10 $36.29 $36.29 $36.16 $36.19 $35.82 8,669
2018-09-07 $36.14 $36.34 $36.00 $36.16 $35.79 5,113
2018-09-06 $36.33 $36.40 $36.19 $36.34 $35.97 5,523
2018-09-05 $36.60 $36.60 $36.00 $36.12 $35.76 6,854
2018-09-04 $36.74 $36.74 $36.46 $36.56 $36.19 4,883
2018-08-31 $36.53 $36.84 $36.53 $36.72 $36.35 9,339
2018-08-30 $36.63 $36.66 $36.55 $36.56 $36.19 4,641
2018-08-29 $36.42 $36.71 $36.42 $36.69 $36.31 3,783
2018-08-28 $36.37 $36.39 $36.18 $36.31 $35.94 23,130
2018-08-27 $36.32 $36.36 $36.20 $36.31 $35.94 8,558
2018-08-24 $36.00 $36.18 $36.00 $36.18 $35.81 9,537
2018-08-23 $35.74 $35.98 $35.74 $35.87 $35.51 12,686
2018-08-22 $35.51 $35.85 $35.50 $35.77 $35.41 6,673
2018-08-21 $35.32 $35.63 $35.32 $35.63 $35.27 7,509
2018-08-20 $35.29 $35.29 $35.11 $35.21 $34.85 3,970
2018-08-17 $34.95 $35.13 $34.76 $35.13 $34.77 6,344
2018-08-16 $34.93 $35.07 $34.88 $34.98 $34.63 7,453
2018-08-15 $34.94 $34.95 $34.61 $34.84 $34.49 8,063
2018-08-14 $35.11 $35.11 $34.89 $35.09 $34.73 13,594
2018-08-13 $35.22 $35.35 $35.01 $35.01 $34.66 5,762
2018-08-10 $35.23 $35.27 $35.03 $35.26 $34.90 3,050
2018-08-09 $35.28 $35.47 $35.28 $35.37 $35.01 5,289
2018-08-08 $35.23 $35.29 $35.15 $35.28 $34.93 8,557
2018-08-07 $35.31 $35.31 $35.07 $35.15 $34.80 21,860
2018-08-06 $35.03 $35.30 $35.03 $35.30 $34.94 35,525
2018-08-03 $34.90 $34.96 $34.78 $34.96 $34.61 10,633
2018-08-02 $34.79 $35.10 $34.75 $35.10 $34.74 7,511
2018-08-01 $34.89 $35.09 $34.89 $35.09 $34.74 7,281
2018-07-31 $34.94 $35.14 $34.76 $34.99 $34.63 11,534
2018-07-30 $35.61 $35.61 $34.97 $35.09 $34.73 10,504
2018-07-27 $36.23 $36.23 $35.50 $35.66 $35.30 9,424
2018-07-26 $36.61 $36.61 $36.05 $36.33 $35.96 12,574
2018-07-25 $36.12 $36.64 $36.10 $36.64 $36.27 12,817
2018-07-24 $36.41 $36.41 $35.86 $35.96 $35.60 5,930
2018-07-23 $36.11 $36.17 $35.98 $36.11 $35.75 32,438
2018-07-20 $36.10 $36.27 $36.10 $36.13 $35.77 38,816
2018-07-19 $36.00 $36.16 $35.97 $36.14 $35.78 13,022
2018-07-18 $36.16 $36.21 $35.96 $36.15 $35.79 11,654
2018-07-17 $35.88 $36.19 $35.86 $36.18 $35.81 11,138
2018-07-16 $35.91 $35.98 $35.85 $35.91 $35.55 37,423
2018-07-13 $35.84 $35.92 $35.83 $35.91 $35.55 10,720
2018-07-12 $35.55 $35.87 $35.51 $35.87 $35.50 8,868
2018-07-11 $35.18 $35.34 $35.18 $35.31 $34.95 6,385
2018-07-10 $35.40 $35.40 $35.30 $35.34 $34.98 5,150
2018-07-09 $35.37 $35.39 $35.04 $35.20 $34.84 11,982
2018-07-06 $34.86 $35.17 $34.86 $35.17 $34.81 7,937
2018-07-05 $34.62 $34.79 $34.56 $34.79 $34.44 5,803
2018-07-03 $34.70 $34.73 $34.50 $34.50 $34.15 3,494
2018-07-02 $33.89 $34.42 $33.88 $34.42 $34.07 15,574
2018-06-29 $34.19 $34.26 $34.12 $34.12 $33.78 5,139
2018-06-28 $33.79 $34.15 $33.75 $34.08 $33.74 9,545
2018-06-27 $34.40 $34.42 $33.96 $33.96 $33.62 13,771
2018-06-26 $34.23 $34.45 $34.23 $34.36 $34.01 8,813
2018-06-25 $34.77 $34.87 $33.99 $34.19 $33.84 14,829
2018-06-22 $35.25 $35.25 $34.91 $35.01 $34.66 8,054
2018-06-21 $35.43 $35.43 $35.05 $35.05 $34.70 6,514
2018-06-20 $35.35 $35.44 $35.34 $35.40 $35.04 4,024
2018-06-19 $35.01 $35.23 $35.00 $35.23 $34.87 12,920
2018-06-18 $35.04 $35.31 $34.98 $35.26 $34.90 7,519
2018-06-15 $35.44 $35.45 $35.21 $35.36 $35.00 7,455
2018-06-14 $35.52 $35.77 $35.50 $35.55 $35.19 12,723
2018-06-13 $35.44 $35.52 $35.34 $35.41 $35.05 15,272
2018-06-12 $35.33 $35.45 $35.27 $35.34 $34.98 14,374
2018-06-11 $35.17 $35.21 $35.08 $35.08 $34.73 6,522
2018-06-08 $35.09 $35.24 $35.07 $35.24 $34.89 3,500
2018-06-07 $35.46 $35.46 $34.95 $35.13 $34.78 9,073
2018-06-06 $35.33 $35.33 $35.15 $35.33 $34.97 13,161
2018-06-05 $34.88 $35.23 $34.88 $35.23 $34.87 11,739
2018-06-04 $34.81 $34.81 $34.61 $34.79 $34.44 8,192
2018-06-01 $34.54 $34.71 $34.54 $34.67 $34.32 4,789
2018-05-31 $34.51 $34.58 $34.36 $34.40 $34.05 8,263
2018-05-30 $34.24 $34.54 $34.24 $34.51 $34.16 24,999
2018-05-29 $34.09 $34.22 $34.00 $34.09 $33.74 8,804
2018-05-25 $34.06 $34.24 $34.06 $34.22 $33.87 3,399
2018-05-24 $34.07 $34.18 $33.94 $34.14 $33.80 6,053
2018-05-23 $33.89 $34.01 $33.85 $33.99 $33.65 6,980
2018-05-22 $34.33 $34.38 $34.13 $34.14 $33.80 7,039
2018-05-21 $34.30 $34.42 $34.19 $34.24 $33.89 10,394
2018-05-18 $34.28 $34.32 $34.19 $34.25 $33.90 6,386
2018-05-17 $34.24 $34.34 $34.18 $34.29 $33.94 13,981
2018-05-16 $34.00 $34.18 $34.00 $34.15 $33.81 11,003
2018-05-15 $33.80 $33.87 $33.77 $33.86 $33.52 5,428
2018-05-14 $33.87 $34.12 $33.87 $33.88 $33.54 9,490
2018-05-11 $33.83 $33.83 $33.58 $33.63 $33.29 5,509
2018-05-10 $33.47 $33.81 $33.46 $33.76 $33.42 5,610
2018-05-09 $33.27 $33.41 $33.05 $33.41 $33.07 9,487
2018-05-08 $32.94 $33.08 $32.94 $33.08 $32.75 5,786
2018-05-07 $32.93 $33.11 $32.82 $33.01 $32.67 7,047
2018-05-04 $32.62 $33.08 $32.62 $32.98 $32.65 7,816
2018-05-03 $32.58 $32.80 $32.50 $32.75 $32.42 6,709
2018-05-02 $32.56 $32.72 $32.56 $32.61 $32.28 4,809
2018-05-01 $32.40 $32.54 $32.40 $32.52 $32.19 1,646
2018-04-30 $32.47 $32.52 $32.38 $32.42 $32.09 6,361
2018-04-27 $32.61 $32.68 $32.40 $32.46 $32.13 3,796
2018-04-26 $32.32 $32.77 $32.32 $32.77 $32.44 5,669
2018-04-25 $32.20 $32.31 $32.00 $32.25 $31.92 7,727
2018-04-24 $32.83 $33.02 $32.48 $32.58 $32.25 10,926
2018-04-23 $33.05 $33.05 $32.87 $32.88 $32.55 5,621
2018-04-20 $33.12 $33.12 $32.90 $32.90 $32.57 6,621
2018-04-19 $33.35 $33.35 $33.12 $33.18 $32.85 5,204
2018-04-18 $33.43 $33.46 $33.29 $33.44 $33.10 9,817
2018-04-17 $33.22 $33.47 $33.18 $33.43 $33.09 13,202
2018-04-16 $33.12 $33.12 $32.94 $33.04 $32.71 5,743
2018-04-13 $33.07 $33.07 $32.75 $32.76 $32.43 2,987
2018-04-12 $32.93 $32.95 $32.86 $32.93 $32.60 4,446
2018-04-11 $32.29 $32.68 $32.29 $32.58 $32.25 6,037
2018-04-10 $32.31 $32.56 $32.26 $32.52 $32.19 5,153
2018-04-09 $31.93 $32.24 $31.93 $31.95 $31.63 5,856
2018-04-06 $32.03 $32.14 $31.68 $31.68 $31.36 10,595
2018-04-05 $32.22 $32.32 $32.08 $32.23 $31.90 16,155
2018-04-04 $31.33 $32.08 $31.33 $32.08 $31.75 6,197
2018-04-03 $31.80 $31.98 $31.61 $31.98 $31.66 17,230
2018-04-02 $31.97 $32.05 $31.39 $31.58 $31.27 6,035
2018-03-29 $31.75 $32.30 $31.75 $32.17 $31.85 10,911
2018-03-28 $31.72 $31.81 $31.42 $31.66 $31.34 5,851
2018-03-27 $32.54 $32.60 $31.83 $31.96 $31.64 7,897
2018-03-26 $32.34 $32.57 $32.08 $32.57 $32.24 12,041
2018-03-23 $32.75 $32.75 $32.16 $32.16 $31.84 10,571
2018-03-22 $33.02 $33.16 $32.75 $32.75 $32.42 13,124
2018-03-21 $33.26 $33.51 $33.24 $33.47 $33.13 13,208
2018-03-20 $33.13 $33.39 $33.12 $33.33 $32.99 13,370
2018-03-19 $33.33 $33.39 $32.97 $33.05 $32.72 9,088
2018-03-16 $33.40 $33.40 $33.27 $33.37 $33.03 7,425
2018-03-15 $33.49 $33.49 $33.34 $33.34 $33.00 7,269
2018-03-14 $33.53 $33.53 $33.35 $33.35 $33.01 6,630
2018-03-13 $33.81 $33.90 $33.46 $33.54 $33.20 15,270
2018-03-12 $33.68 $33.87 $33.68 $33.78 $33.44 10,591
2018-03-09 $33.38 $33.57 $33.38 $33.57 $33.23 7,928
2018-03-08 $33.19 $33.28 $33.19 $33.23 $32.89 6,141
2018-03-07 $32.86 $33.26 $32.86 $33.26 $32.92 5,578
2018-03-06 $33.23 $33.23 $32.93 $33.09 $32.76 20,475
2018-03-05 $32.64 $33.11 $32.64 $33.09 $32.76 8,804
2018-03-02 $32.32 $32.94 $32.24 $32.94 $32.61 8,295
2018-03-01 $32.66 $32.66 $32.24 $32.50 $32.17 6,493
2018-02-28 $33.11 $33.11 $32.77 $32.77 $32.44 7,336
2018-02-27 $33.28 $33.28 $32.91 $32.91 $32.58 9,566
2018-02-26 $33.20 $33.25 $33.05 $33.24 $32.90 4,433
2018-02-23 $33.00 $33.14 $32.94 $33.14 $32.81 6,644
2018-02-22 $32.92 $32.96 $32.78 $32.82 $32.49 21,728
2018-02-21 $32.86 $33.18 $32.85 $32.85 $32.52 3,767
2018-02-20 $32.57 $32.88 $32.57 $32.71 $32.38 6,119
2018-02-16 $32.45 $32.60 $32.40 $32.52 $32.19 15,491
2018-02-15 $32.22 $32.63 $32.14 $32.56 $32.23 12,795
2018-02-14 $31.45 $31.95 $31.45 $31.95 $31.63 11,755
2018-02-13 $31.23 $31.45 $31.21 $31.45 $31.13 4,449
2018-02-12 $31.10 $31.47 $31.02 $31.40 $31.08 13,464
2018-02-09 $31.00 $31.11 $30.11 $30.90 $30.59 21,909
2018-02-08 $31.57 $31.58 $30.89 $30.94 $30.63 31,997
2018-02-07 $31.48 $31.67 $31.46 $31.49 $31.17 37,940
2018-02-06 $30.77 $31.56 $30.54 $31.42 $31.11 43,553
2018-02-05 $32.12 $32.12 $31.27 $31.29 $30.97 56,172
2018-02-02 $32.84 $32.84 $32.42 $32.47 $32.14 9,302
2018-02-01 $32.86 $33.14 $32.86 $33.06 $32.73 10,085
2018-01-31 $33.19 $33.33 $33.09 $33.22 $32.88 26,773
2018-01-30 $33.38 $33.38 $33.10 $33.21 $32.87 9,991
2018-01-29 $33.38 $33.48 $33.31 $33.40 $33.06 9,709
2018-01-26 $33.35 $33.47 $33.28 $33.47 $33.13 12,744
2018-01-25 $33.25 $33.30 $33.10 $33.24 $32.90 21,983
2018-01-24 $33.39 $33.40 $33.16 $33.16 $32.83 6,552
2018-01-23 $33.13 $33.32 $33.13 $33.32 $32.98 7,313
2018-01-22 $33.00 $33.14 $32.94 $33.14 $32.80 5,552
2018-01-19 $32.97 $33.10 $32.96 $33.10 $32.77 12,489
2018-01-18 $32.66 $32.84 $32.66 $32.81 $32.48 7,981
2018-01-17 $32.65 $32.81 $32.56 $32.75 $32.42 10,169
2018-01-16 $33.17 $33.17 $32.69 $32.69 $32.36 6,355
2018-01-12 $33.01 $33.22 $33.01 $33.20 $32.86 21,825
2018-01-11 $32.62 $32.86 $32.62 $32.85 $32.52 20,855
2018-01-10 $32.62 $32.62 $32.46 $32.51 $32.18 11,879
2018-01-09 $32.89 $32.89 $32.72 $32.86 $32.53 7,781
2018-01-08 $32.78 $32.80 $32.64 $32.78 $32.45 5,582
2018-01-05 $32.81 $32.81 $32.69 $32.77 $32.44 6,426
2018-01-04 $32.61 $32.76 $32.61 $32.71 $32.38 12,015
2018-01-03 $32.07 $32.44 $32.07 $32.42 $32.09 14,823
2018-01-02 $31.89 $32.05 $31.89 $32.05 $31.73 6,349
2017-12-29 $31.81 $31.81 $31.63 $31.63 $31.31 4,507
2017-12-28 $31.73 $31.75 $31.72 $31.74 $31.42 6,825
2017-12-27 $31.70 $31.73 $31.65 $31.68 $31.36 11,283
2017-12-26 $31.81 $31.81 $31.62 $31.67 $31.35 11,312
2017-12-22 $31.99 $31.99 $31.81 $31.85 $31.36 7,492
2017-12-21 $32.00 $32.01 $31.91 $31.93 $31.44 6,618
2017-12-20 $32.10 $32.10 $31.82 $31.89 $31.40 4,491
2017-12-19 $31.98 $31.98 $31.84 $31.88 $31.39 7,491
2017-12-18 $32.01 $32.06 $32.01 $32.04 $31.54 7,805
2017-12-15 $31.63 $31.91 $31.61 $31.83 $31.34 7,989
2017-12-14 $31.69 $31.75 $31.66 $31.67 $31.18 7,991
2017-12-13 $31.60 $31.79 $31.60 $31.75 $31.26 5,195
2017-12-12 $31.51 $31.60 $31.48 $31.50 $31.01 17,270
2017-12-11 $31.48 $31.70 $31.48 $31.59 $31.10 18,830
2017-12-08 $31.50 $31.64 $31.50 $31.59 $31.10 11,504
2017-12-07 $31.27 $31.47 $31.25 $31.47 $30.98 4,596
2017-12-06 $31.47 $31.47 $31.36 $31.38 $30.90 11,203
2017-12-05 $31.69 $31.73 $31.61 $31.62 $31.13 4,071
2017-12-04 $32.18 $32.18 $31.72 $31.72 $31.23 8,009
2017-12-01 $32.12 $32.16 $31.75 $32.16 $31.66 3,860
2017-11-30 $32.07 $32.21 $32.07 $32.20 $31.70 6,433
2017-11-29 $32.39 $32.40 $31.96 $32.05 $31.55 35,327
2017-11-28 $32.34 $32.36 $32.25 $32.35 $31.85 4,279
2017-11-27 $32.25 $32.32 $32.25 $32.29 $31.79 3,041
2017-11-24 $32.00 $32.12 $32.00 $32.12 $31.62 3,838
2017-11-22 $31.93 $32.04 $31.93 $31.99 $31.50 5,083
2017-11-21 $31.74 $31.92 $31.74 $31.86 $31.37 27,289
2017-11-20 $31.33 $31.56 $31.33 $31.52 $31.03 13,233
2017-11-17 $31.48 $31.48 $31.39 $31.40 $30.91 3,815
2017-11-16 $31.29 $31.52 $31.29 $31.50 $31.01 5,304
2017-11-15 $30.99 $31.09 $30.80 $31.05 $30.57 7,531
2017-11-14 $31.09 $31.18 $31.09 $31.17 $30.69 2,772
2017-11-13 $31.16 $31.23 $31.10 $31.21 $30.73 4,682
2017-11-10 $31.20 $31.26 $31.18 $31.22 $30.74 23,783
2017-11-09 $31.44 $31.44 $31.15 $31.28 $30.80 14,575
2017-11-08 $31.65 $31.88 $31.45 $31.86 $31.37 13,734
2017-11-07 $32.15 $32.15 $31.91 $31.91 $31.42 12,809
2017-11-06 $32.06 $32.16 $32.06 $32.14 $31.64 7,080
2017-11-03 $31.97 $32.10 $31.97 $32.10 $31.60 5,474
2017-11-02 $31.87 $31.94 $31.82 $31.92 $31.43 4,993
2017-11-01 $32.37 $32.38 $31.87 $31.91 $31.42 14,026
2017-10-31 $32.37 $32.54 $32.37 $32.54 $32.04 5,572
2017-10-30 $32.32 $32.36 $32.23 $32.27 $31.77 5,111
2017-10-27 $32.03 $32.38 $32.03 $32.34 $31.84 16,848
2017-10-26 $32.29 $32.29 $32.10 $32.13 $31.63 4,890
2017-10-25 $32.37 $32.40 $32.08 $32.20 $31.70 7,223
2017-10-24 $32.33 $32.40 $32.29 $32.38 $31.88 10,982
2017-10-23 $32.46 $32.46 $32.28 $32.30 $31.80 6,697
2017-10-20 $32.12 $32.30 $32.12 $32.29 $31.79 6,400
2017-10-19 $32.01 $32.06 $31.87 $32.05 $31.55 9,073
2017-10-18 $32.08 $32.23 $32.05 $32.21 $31.71 7,802
2017-10-17 $32.00 $32.04 $31.92 $32.04 $31.54 8,088
2017-10-16 $32.10 $32.11 $32.06 $32.07 $31.57 6,810
2017-10-13 $32.00 $32.10 $32.00 $32.04 $31.55 14,461
2017-10-12 $31.98 $32.08 $31.95 $32.01 $31.52 9,889
2017-10-11 $31.95 $32.00 $31.91 $32.00 $31.51 9,270
2017-10-10 $31.98 $32.03 $31.89 $31.96 $31.47 44,532
2017-10-09 $31.97 $31.99 $31.91 $31.92 $31.43 40,850
2017-10-06 $31.93 $31.94 $31.88 $31.89 $31.40 10,541
2017-10-05 $31.96 $32.02 $31.94 $31.96 $31.47 20,191
2017-10-04 $31.96 $31.99 $31.92 $31.97 $31.48 25,474
2017-10-03 $31.81 $31.91 $31.80 $31.91 $31.42 20,289
2017-10-02 $31.55 $31.83 $31.55 $31.76 $31.27 19,748
2017-09-29 $31.50 $31.57 $31.50 $31.53 $31.04 9,326
2017-09-28 $31.38 $31.46 $31.38 $31.42 $30.94 5,981
2017-09-27 $31.19 $31.41 $31.17 $31.37 $30.88 8,212
2017-09-26 $31.01 $31.15 $31.01 $31.10 $30.62 15,122
2017-09-25 $31.16 $31.16 $30.92 $30.95 $30.47 13,748
2017-09-22 $31.12 $31.17 $31.09 $31.17 $30.69 7,009
2017-09-21 $31.04 $31.06 $30.92 $31.01 $30.53 7,630
2017-09-20 $31.30 $31.30 $31.05 $31.08 $30.60 18,972
2017-09-19 $31.12 $31.26 $31.12 $31.19 $30.71 12,700
2017-09-18 $30.82 $31.13 $30.81 $31.10 $30.62 13,524
2017-09-15 $30.72 $30.76 $30.65 $30.75 $30.27 13,234
2017-09-14 $30.65 $30.78 $30.65 $30.76 $30.28 20,114
2017-09-13 $30.62 $30.75 $30.58 $30.74 $30.26 10,832
2017-09-12 $30.86 $30.86 $30.52 $30.61 $30.14 9,939
2017-09-11 $30.64 $30.64 $30.55 $30.61 $30.14 16,659
2017-09-08 $30.36 $30.46 $30.36 $30.39 $29.92 7,537
2017-09-07 $30.30 $30.36 $30.21 $30.35 $29.88 8,565
2017-09-06 $30.23 $30.23 $30.11 $30.16 $29.69 7,251
2017-09-05 $30.24 $30.37 $30.05 $30.18 $29.71 10,827
2017-09-01 $30.28 $30.36 $30.18 $30.28 $29.81 12,458
2017-08-31 $29.99 $30.25 $29.99 $30.20 $29.73 17,207
2017-08-30 $29.77 $29.95 $29.77 $29.93 $29.47 6,569
2017-08-29 $29.32 $29.69 $29.32 $29.65 $29.19 5,771
2017-08-28 $29.43 $29.59 $29.43 $29.59 $29.13 3,449
2017-08-25 $29.44 $29.52 $29.41 $29.45 $29.00 5,303
2017-08-24 $29.31 $29.38 $29.30 $29.37 $28.92 3,681
2017-08-23 $29.28 $29.28 $29.21 $29.25 $28.80 1,483
2017-08-22 $29.26 $29.32 $29.24 $29.32 $28.87 4,273
2017-08-21 $29.06 $29.07 $28.95 $29.05 $28.60 5,695
2017-08-18 $28.94 $29.11 $28.94 $29.08 $28.63 2,533
2017-08-17 $29.33 $29.33 $29.02 $29.02 $28.58 4,171
2017-08-16 $29.22 $29.33 $29.22 $29.30 $28.85 4,013
2017-08-15 $29.45 $29.45 $29.19 $29.20 $28.75 5,423
2017-08-14 $29.16 $29.40 $29.16 $29.40 $28.94 5,344
2017-08-11 $28.87 $28.92 $28.80 $28.83 $28.38 4,779
2017-08-10 $29.25 $29.25 $28.83 $28.85 $28.40 13,733
2017-08-09 $29.41 $29.45 $29.25 $29.39 $28.94 8,849
2017-08-08 $29.45 $29.54 $29.29 $29.39 $28.94 10,304
2017-08-07 $29.44 $29.47 $29.42 $29.45 $29.00 4,328
2017-08-04 $29.60 $29.60 $29.45 $29.45 $29.00 4,326
2017-08-03 $29.82 $29.82 $29.54 $29.58 $29.12 8,730
2017-08-02 $29.95 $30.00 $29.50 $29.69 $29.23 23,462
2017-08-01 $29.95 $29.95 $29.87 $29.95 $29.48 3,779
2017-07-31 $29.91 $29.91 $29.78 $29.88 $29.42 11,025
2017-07-28 $30.02 $30.07 $29.91 $30.05 $29.59 8,550
2017-07-27 $30.37 $30.44 $30.05 $30.22 $29.75 10,854
2017-07-26 $30.28 $30.40 $30.28 $30.39 $29.92 7,268
2017-07-25 $30.20 $30.26 $30.20 $30.23 $29.76 5,076
2017-07-24 $29.98 $30.14 $29.98 $30.14 $29.68 5,288
2017-07-21 $29.99 $30.10 $29.97 $30.05 $29.59 7,751
2017-07-20 $30.31 $30.31 $30.04 $30.09 $29.63 5,558
2017-07-19 $30.21 $30.45 $30.21 $30.45 $29.98 14,812
2017-07-18 $30.15 $30.18 $30.08 $30.18 $29.71 6,604
2017-07-17 $30.22 $30.22 $30.12 $30.12 $29.65 6,553
2017-07-14 $30.17 $30.27 $30.15 $30.23 $29.76 13,215
2017-07-13 $30.32 $30.38 $30.31 $30.36 $29.89 5,173
2017-07-12 $30.11 $30.31 $30.11 $30.31 $29.84 6,517
2017-07-11 $29.70 $29.92 $29.70 $29.91 $29.45 8,772
2017-07-10 $29.55 $29.77 $29.55 $29.76 $29.30 8,892
2017-07-07 $29.43 $29.63 $29.43 $29.57 $29.11 6,295
2017-07-06 $29.45 $29.48 $29.34 $29.36 $28.91 6,853
2017-07-05 $29.44 $29.68 $29.44 $29.63 $29.17 14,995
2017-07-03 $29.65 $29.65 $29.45 $29.45 $29.00 2,389
2017-06-30 $29.46 $29.63 $29.46 $29.60 $29.14 10,305
2017-06-29 $29.93 $29.95 $29.40 $29.55 $29.09 12,234
2017-06-28 $29.80 $29.93 $29.65 $29.91 $29.45 8,071
2017-06-27 $30.11 $30.11 $29.77 $29.77 $29.31 14,024
2017-06-26 $30.20 $30.24 $30.02 $30.02 $29.56 16,339
2017-06-23 $30.00 $30.19 $29.99 $30.17 $29.70 9,061
2017-06-22 $29.97 $30.02 $29.90 $29.99 $29.53 10,820
2017-06-21 $29.96 $29.99 $29.92 $29.97 $29.51 8,336
2017-06-20 $29.97 $30.00 $29.79 $29.80 $29.34 30,610
2017-06-19 $29.73 $29.95 $29.73 $29.93 $29.47 8,173
2017-06-16 $29.61 $29.67 $29.58 $29.63 $29.17 5,043
2017-06-15 $29.78 $29.78 $29.55 $29.60 $29.14 9,170
2017-06-14 $29.97 $30.11 $29.79 $29.87 $29.41 14,405
2017-06-13 $29.57 $29.94 $29.57 $29.93 $29.47 25,686
2017-06-12 $29.85 $29.85 $29.29 $29.50 $29.05 41,299
2017-06-09 $30.50 $30.50 $29.88 $29.90 $29.44 23,670
2017-06-08 $30.39 $30.44 $30.24 $30.43 $29.96 16,127
2017-06-07 $30.40 $30.44 $30.35 $30.44 $29.97 10,281
2017-06-06 $30.40 $30.40 $30.26 $30.30 $29.83 10,356
2017-06-05 $30.57 $30.57 $30.38 $30.40 $29.93 13,266
2017-06-02 $30.16 $30.34 $30.16 $30.32 $29.85 19,044
2017-06-01 $30.16 $30.16 $30.03 $30.13 $29.66 9,147
2017-05-31 $30.18 $30.18 $29.91 $30.05 $29.59 7,795
2017-05-30 $30.20 $30.20 $30.04 $30.05 $29.59 15,621
2017-05-26 $30.16 $30.19 $30.08 $30.17 $29.70 18,836
2017-05-25 $30.00 $30.16 $29.99 $30.15 $29.68 16,037
2017-05-24 $30.00 $30.00 $29.85 $29.94 $29.48 12,122
2017-05-23 $29.93 $30.02 $29.84 $29.94 $29.48 27,565
2017-05-22 $29.85 $29.91 $29.80 $29.91 $29.44 15,810
2017-05-19 $29.64 $29.90 $29.64 $29.77 $29.31 37,083
2017-05-18 $29.59 $29.65 $29.49 $29.60 $29.14 10,759
2017-05-17 $29.81 $29.87 $29.61 $29.62 $29.16 19,482
2017-05-16 $30.28 $30.28 $30.08 $30.15 $29.68 11,017
2017-05-15 $30.15 $30.28 $30.02 $30.22 $29.75 11,334
2017-05-12 $29.96 $29.97 $29.83 $29.96 $29.50 11,920
2017-05-11 $29.88 $29.97 $29.83 $29.93 $29.47 16,371
2017-05-10 $29.69 $29.88 $29.69 $29.88 $29.42 16,800
2017-05-09 $29.49 $29.68 $29.49 $29.62 $29.16 15,733
2017-05-08 $29.29 $29.44 $29.29 $29.43 $28.98 10,380
2017-05-05 $29.16 $29.29 $29.16 $29.27 $28.82 9,905
2017-05-04 $29.00 $29.15 $29.00 $29.15 $28.70 8,721
2017-05-03 $29.01 $29.01 $28.90 $28.95 $28.50 7,502
2017-05-02 $29.19 $29.19 $28.96 $29.01 $28.56 11,970
2017-05-01 $29.19 $29.19 $28.99 $29.09 $28.64 17,630
2017-04-28 $29.13 $29.15 $29.04 $29.13 $28.68 20,202
2017-04-27 $29.19 $29.19 $28.98 $29.16 $28.71 9,698
2017-04-26 $29.11 $29.21 $29.11 $29.16 $28.71 13,517
2017-04-25 $28.89 $29.10 $28.89 $29.08 $28.63 20,714
2017-04-24 $28.98 $28.98 $28.70 $28.79 $28.35 15,705
2017-04-21 $28.60 $28.60 $28.46 $28.51 $28.07 11,632
2017-04-20 $28.48 $28.50 $28.39 $28.47 $28.03 8,484
2017-04-19 $28.40 $28.40 $28.33 $28.36 $27.92 7,435
2017-04-18 $28.37 $28.37 $28.22 $28.28 $27.84 5,107
2017-04-17 $28.46 $28.46 $28.30 $28.32 $27.88 7,911
2017-04-13 $28.42 $28.42 $28.28 $28.28 $27.84 17,429
2017-04-12 $28.46 $28.55 $28.46 $28.49 $28.05 11,761
2017-04-11 $28.53 $28.57 $28.43 $28.56 $28.12 8,383
2017-04-10 $28.60 $28.62 $28.55 $28.58 $28.14 18,687
2017-04-07 $28.50 $28.54 $28.45 $28.54 $28.10 9,917
2017-04-06 $28.52 $28.52 $28.43 $28.50 $28.06 8,878
2017-04-05 $28.48 $28.63 $28.42 $28.45 $28.01 21,979
2017-04-04 $28.53 $28.60 $28.50 $28.50 $28.06 5,507
2017-04-03 $28.54 $28.62 $28.42 $28.52 $28.08 9,226
2017-03-31 $28.45 $28.54 $28.37 $28.51 $28.07 7,163
2017-03-30 $28.44 $28.46 $28.38 $28.45 $28.01 5,307
2017-03-29 $28.36 $28.46 $28.36 $28.44 $28.00 7,528
2017-03-28 $28.34 $28.34 $28.25 $28.29 $27.85 3,867
2017-03-27 $28.04 $28.27 $28.02 $28.25 $27.81 14,468
2017-03-24 $28.26 $28.39 $28.26 $28.26 $27.82 18,515
2017-03-23 $28.08 $28.27 $28.08 $28.18 $27.75 3,940
2017-03-22 $28.01 $28.10 $28.00 $28.10 $27.67 8,116
2017-03-21 $28.44 $28.50 $28.10 $28.10 $27.67 9,230
2017-03-20 $28.40 $28.40 $28.32 $28.37 $27.93 5,567
2017-03-17 $28.42 $28.42 $28.38 $28.38 $27.94 3,409
2017-03-16 $28.32 $28.43 $28.32 $28.41 $27.97 11,044
2017-03-15 $28.06 $28.35 $28.06 $28.32 $27.88 16,081
2017-03-14 $28.13 $28.18 $28.00 $28.06 $27.63 7,191
2017-03-13 $27.95 $28.16 $27.95 $28.15 $27.72 8,941
2017-03-10 $27.00 $27.15 $27.00 $27.13 $26.71 5,924
2017-03-09 $26.99 $26.99 $26.82 $26.87 $26.45 5,882
2017-03-08 $26.84 $27.05 $26.82 $26.93 $26.51 10,034
2017-03-07 $26.75 $26.85 $26.74 $26.80 $26.39 4,185
2017-03-06 $26.94 $26.94 $26.75 $26.80 $26.39 6,611
2017-03-03 $26.95 $26.95 $26.80 $26.95 $26.53 11,357
2017-03-02 $27.06 $27.06 $26.96 $26.96 $26.54 6,047
2017-03-01 $27.01 $27.18 $26.94 $27.14 $26.72 11,450
2017-02-28 $27.19 $27.19 $26.86 $26.86 $26.45 17,451
2017-02-27 $27.11 $27.15 $27.03 $27.13 $26.71 13,668
2017-02-24 $27.07 $27.15 $26.92 $27.15 $26.73 18,615
2017-02-23 $27.37 $27.37 $27.11 $27.20 $26.78 10,954
2017-02-22 $27.42 $27.42 $27.25 $27.32 $26.90 16,801
2017-02-21 $27.21 $27.38 $27.17 $27.31 $26.89 17,537
2017-02-17 $26.96 $27.15 $26.94 $27.15 $26.73 10,555
2017-02-16 $27.01 $27.11 $26.98 $27.03 $26.61 15,961
2017-02-15 $26.77 $26.98 $26.77 $26.94 $26.52 8,652
2017-02-14 $26.85 $26.88 $26.72 $26.87 $26.45 8,281
2017-02-13 $26.52 $26.89 $26.52 $26.79 $26.38 16,513
2017-02-10 $26.38 $26.42 $26.32 $26.42 $26.01 8,189
2017-02-09 $26.23 $26.36 $26.21 $26.34 $25.93 9,054
2017-02-08 $26.43 $26.43 $26.09 $26.16 $25.75 10,801
2017-02-07 $26.40 $26.40 $26.31 $26.36 $25.95 6,606
2017-02-06 $26.32 $26.34 $26.27 $26.30 $25.90 8,137
2017-02-03 $26.29 $26.30 $26.18 $26.30 $25.89 4,895
2017-02-02 $26.12 $26.21 $26.06 $26.14 $25.74 17,027
2017-02-01 $26.24 $26.32 $26.16 $26.25 $25.84 7,060
2017-01-31 $26.00 $26.21 $26.00 $26.20 $25.79 7,068
2017-01-30 $26.08 $26.08 $25.90 $26.05 $25.65 6,034
2017-01-27 $26.22 $26.24 $26.17 $26.23 $25.82 4,752
2017-01-26 $26.20 $26.24 $26.12 $26.18 $25.78 9,014
2017-01-25 $26.10 $26.18 $26.09 $26.18 $25.78 8,920
2017-01-24 $25.90 $26.04 $25.90 $26.01 $25.61 6,064
2017-01-23 $25.89 $25.92 $25.79 $25.88 $25.48 8,165
2017-01-20 $25.93 $25.96 $25.91 $25.95 $25.55 6,534
2017-01-19 $25.76 $25.90 $25.76 $25.81 $25.41 5,285
2017-01-18 $25.65 $25.67 $25.59 $25.61 $25.21 3,678
2017-01-17 $25.79 $25.79 $25.68 $25.68 $25.29 4,196
2017-01-13 $25.62 $25.90 $25.62 $25.89 $25.49 5,445
2017-01-12 $25.66 $25.66 $25.45 $25.53 $25.13 2,489
2017-01-11 $25.48 $25.55 $25.45 $25.55 $25.16 3,443
2017-01-10 $25.36 $25.51 $25.33 $25.36 $24.97 10,581
2017-01-09 $25.41 $25.43 $25.33 $25.33 $24.94 4,324
2017-01-06 $25.28 $25.45 $25.26 $25.36 $24.97 4,813
2017-01-05 $25.29 $25.39 $25.25 $25.35 $24.96 4,886
2017-01-04 $25.05 $25.29 $25.05 $25.26 $24.87 11,342
2017-01-03 $24.93 $25.02 $24.88 $25.00 $24.62 5,072
2016-12-30 $25.04 $25.04 $24.91 $24.93 $24.54 2,640
2016-12-29 $24.92 $24.98 $24.87 $24.98 $24.59 2,391
2016-12-28 $25.15 $25.15 $24.78 $24.78 $24.40 1,471
2016-12-27 $25.02 $25.15 $25.02 $25.08 $24.60 7,147
2016-12-23 $24.86 $24.96 $24.86 $24.96 $24.39 1,205
2016-12-22 $24.94 $24.98 $24.80 $24.84 $24.28 2,718
2016-12-21 $25.04 $25.11 $24.98 $25.01 $24.45 2,661
2016-12-20 $25.06 $25.13 $25.06 $25.12 $24.55 2,460
2016-12-19 $25.04 $25.07 $25.00 $25.01 $24.44 4,438
2016-12-16 $24.96 $25.01 $24.92 $24.95 $24.38 1,876
2016-12-15 $24.92 $25.06 $24.92 $24.96 $24.39 3,636
2016-12-14 $25.19 $25.19 $24.95 $24.97 $24.40 7,631
2016-12-13 $25.12 $25.29 $25.12 $25.23 $24.66 3,395
2016-12-12 $25.05 $25.14 $25.05 $25.09 $24.52 4,757
2016-12-09 $24.83 $25.11 $24.83 $25.03 $24.46 4,742
2016-12-08 $25.14 $25.14 $24.85 $24.96 $24.39 8,910
2016-12-07 $25.11 $25.19 $25.03 $25.18 $24.61 4,800
2016-12-06 $25.08 $25.11 $24.95 $25.09 $24.53 2,201
2016-12-05 $24.50 $24.96 $24.50 $24.94 $24.37 4,071
2016-12-02 $24.55 $24.56 $24.38 $24.56 $24.00 4,733
2016-12-01 $25.01 $25.01 $24.49 $24.51 $23.95 3,424
2016-11-30 $25.16 $25.16 $25.03 $25.05 $24.48 5,447
2016-11-29 $25.35 $25.35 $25.14 $25.17 $24.60 4,020
2016-11-28 $25.45 $25.45 $25.37 $25.37 $24.80 2,604
2016-11-25 $25.41 $25.47 $25.38 $25.46 $24.88 1,522
2016-11-23 $25.27 $25.35 $25.25 $25.35 $24.78 2,978
2016-11-22 $25.29 $25.37 $25.27 $25.37 $24.80 3,159
2016-11-21 $25.42 $25.42 $25.16 $25.32 $24.74 2,106
2016-11-18 $25.21 $25.21 $25.12 $25.12 $24.55 525
2016-11-17 $25.00 $25.24 $25.00 $25.17 $24.60 3,377
2016-11-16 $24.88 $24.96 $24.86 $24.94 $24.37 2,921
2016-11-15 $25.03 $25.15 $24.98 $25.05 $24.48 4,341
2016-11-14 $24.98 $25.19 $24.98 $25.01 $24.45 7,720
2016-11-11 $24.69 $24.96 $24.69 $24.93 $24.36 5,748
2016-11-10 $24.77 $24.84 $24.56 $24.72 $24.16 4,458
2016-11-09 $24.29 $24.60 $24.05 $24.60 $24.04 4,881
2016-11-08 $24.45 $24.48 $24.36 $24.44 $23.89 5,001
2016-11-07 $24.23 $24.49 $24.23 $24.47 $23.91 6,076
2016-11-04 $24.04 $24.12 $24.01 $24.01 $23.46 2,663
2016-11-03 $24.10 $24.16 $24.03 $24.03 $23.49 1,228
2016-11-02 $24.22 $24.32 $24.10 $24.15 $23.60 2,965
2016-11-01 $24.42 $24.45 $24.22 $24.34 $23.79 4,407
2016-10-31 $24.54 $24.54 $24.32 $24.44 $23.89 3,950
2016-10-28 $24.33 $24.49 $24.32 $24.32 $23.77 1,404
2016-10-27 $24.56 $24.56 $24.34 $24.34 $23.79 2,507
2016-10-26 $24.66 $24.70 $24.56 $24.56 $24.00 3,017
2016-10-25 $24.71 $24.71 $24.62 $24.67 $24.11 2,747
2016-10-24 $24.67 $24.72 $24.67 $24.72 $24.16 2,171
2016-10-21 $24.58 $24.62 $24.58 $24.59 $24.04 1,883
2016-10-20 $24.55 $24.65 $24.46 $24.62 $24.06 1,915
2016-10-19 $24.65 $24.65 $24.49 $24.57 $24.01 2,850
2016-10-18 $24.74 $24.79 $24.71 $24.72 $24.16 7,057
2016-10-17 $24.52 $24.52 $24.48 $24.48 $23.93 601
2016-10-14 $24.76 $24.79 $24.56 $24.56 $24.00 7,835
2016-10-13 $24.84 $24.84 $24.54 $24.69 $24.13 1,947
2016-10-12 $24.92 $24.93 $24.80 $24.88 $24.32 2,476
2016-10-11 $25.35 $25.35 $24.92 $24.98 $24.41 11,548
2016-10-10 $25.52 $25.55 $25.45 $25.45 $24.87 8,425
2016-10-07 $25.52 $25.54 $25.31 $25.39 $24.81 6,341
2016-10-06 $25.64 $25.64 $25.47 $25.54 $24.96 4,430
2016-10-05 $25.63 $25.77 $25.61 $25.75 $25.17 3,227
2016-10-04 $25.58 $25.62 $25.43 $25.47 $24.89 8,038
2016-10-03 $25.63 $25.63 $25.49 $25.54 $24.96 4,443
2016-09-30 $25.49 $25.67 $25.45 $25.65 $25.07 5,500
2016-09-29 $25.70 $25.70 $25.39 $25.40 $24.83 15,449
2016-09-28 $25.68 $25.78 $25.68 $25.78 $25.20 3,738
2016-09-27 $25.63 $25.73 $25.63 $25.64 $25.06 5,307
2016-09-26 $25.62 $25.63 $25.52 $25.52 $24.94 5,421
2016-09-23 $25.71 $25.81 $25.69 $25.70 $25.12 5,840
2016-09-22 $25.55 $25.69 $25.55 $25.67 $25.09 6,010
2016-09-21 $25.25 $25.48 $25.25 $25.48 $24.90 9,132
2016-09-20 $25.33 $25.41 $25.22 $25.23 $24.66 8,002
2016-09-19 $25.23 $25.43 $25.20 $25.23 $24.66 16,736
2016-09-16 $25.19 $25.23 $25.06 $25.07 $24.50 7,801
2016-09-15 $25.15 $25.27 $25.15 $25.25 $24.68 4,829
2016-09-14 $25.21 $25.26 $25.05 $25.07 $24.50 8,425
2016-09-13 $25.44 $25.45 $25.23 $25.27 $24.70 8,037
2016-09-12 $25.58 $25.68 $25.29 $25.68 $25.10 11,322
2016-09-09 $26.01 $26.01 $25.69 $25.74 $25.16 9,931
2016-09-08 $26.12 $26.19 $26.10 $26.15 $25.56 5,479
2016-09-07 $26.06 $26.20 $26.06 $26.13 $25.54 5,620
2016-09-06 $26.07 $26.13 $26.02 $26.08 $25.49 2,913
2016-09-02 $25.88 $26.03 $25.88 $26.01 $25.42 9,265
2016-09-01 $25.68 $25.83 $25.68 $25.75 $25.17 4,100
2016-08-31 $25.69 $25.73 $25.58 $25.70 $25.12 8,826
2016-08-30 $25.67 $25.68 $25.61 $25.68 $25.10 5,251
2016-08-29 $25.61 $25.69 $25.58 $25.64 $25.06 5,186
2016-08-26 $25.71 $25.81 $25.59 $25.65 $25.07 8,585
2016-08-25 $25.64 $25.74 $25.62 $25.64 $25.06 9,418
2016-08-24 $25.92 $25.94 $25.69 $25.69 $25.11 10,179
2016-08-23 $25.75 $25.97 $25.75 $25.91 $25.32 9,092
2016-08-22 $25.55 $25.63 $25.50 $25.54 $24.96 3,848
2016-08-19 $25.44 $25.55 $25.44 $25.55 $24.97 5,254
2016-08-18 $25.26 $25.46 $25.25 $25.46 $24.88 6,276
2016-08-17 $25.28 $25.28 $25.07 $25.21 $24.64 5,209
2016-08-16 $25.47 $25.47 $25.37 $25.38 $24.80 1,877
2016-08-15 $25.34 $25.49 $25.33 $25.49 $24.91 5,251
2016-08-12 $25.33 $25.37 $25.29 $25.37 $24.80 3,919
2016-08-11 $24.23 $25.39 $24.23 $25.36 $24.78 6,130
2016-08-10 $25.33 $25.33 $25.12 $25.15 $24.58 24,845
2016-08-09 $25.34 $25.37 $25.33 $25.33 $24.76 3,410
2016-08-08 $25.41 $25.45 $25.35 $25.37 $24.80 5,846
2016-08-05 $25.27 $25.31 $25.21 $25.28 $24.71 4,537
2016-08-04 $25.24 $25.24 $25.17 $25.22 $24.65 3,300
2016-08-03 $24.95 $25.15 $24.95 $25.15 $24.58 5,000
2016-08-02 $25.11 $25.11 $24.89 $24.99 $24.42 3,905
2016-08-01 $25.29 $25.29 $25.16 $25.17 $24.60 4,409
2016-07-29 $25.25 $25.26 $25.11 $25.26 $24.68 5,120
2016-07-28 $25.26 $25.33 $25.21 $25.33 $24.75 3,929
2016-07-27 $25.17 $25.24 $25.09 $25.21 $24.64 3,880
2016-07-26 $25.01 $25.09 $24.75 $25.00 $24.43 11,506
2016-07-25 $25.11 $25.18 $25.10 $25.15 $24.58 3,200
2016-07-22 $24.86 $25.00 $24.80 $25.00 $24.43 3,244
2016-07-21 $24.97 $24.97 $24.79 $24.82 $24.25 3,681
2016-07-20 $24.97 $25.10 $24.96 $25.07 $24.50 3,000
2016-07-19 $24.99 $24.99 $24.84 $24.88 $24.32 3,167
2016-07-18 $25.06 $25.15 $25.00 $25.07 $24.50 12,615
2016-07-15 $25.07 $25.07 $24.94 $24.94 $24.38 3,113
2016-07-14 $24.98 $25.02 $24.96 $24.98 $24.41 2,250
2016-07-13 $24.94 $25.00 $24.88 $24.89 $24.33 2,162
2016-07-12 $24.95 $24.95 $24.84 $24.94 $24.38 2,704
2016-07-11 $24.61 $24.94 $24.61 $24.85 $24.29 17,518
2016-07-08 $24.18 $24.46 $24.18 $24.44 $23.89 4,965
2016-07-07 $24.02 $24.10 $23.90 $23.99 $23.45 2,341
2016-07-06 $23.65 $23.94 $23.63 $23.94 $23.40 1,522
2016-07-05 $23.79 $23.84 $23.73 $23.84 $23.30 1,985
2016-07-01 $23.93 $24.06 $23.93 $24.02 $23.48 3,007
2016-06-30 $23.60 $23.89 $23.60 $23.89 $23.35 2,951
2016-06-29 $23.25 $23.39 $23.25 $23.37 $22.84 3,677
2016-06-28 $22.86 $22.95 $22.84 $22.92 $22.40 1,250
2016-06-27 $23.02 $23.02 $22.46 $22.52 $22.01 6,586
2016-06-24 $23.06 $23.53 $23.06 $23.22 $22.69 6,000
2016-06-23 $24.08 $24.28 $24.07 $24.28 $23.73 1,519
2016-06-22 $23.86 $23.99 $23.83 $23.83 $23.29 2,381
2016-06-21 $23.89 $23.93 $23.88 $23.93 $23.39 2,027
2016-06-20 $23.80 $23.85 $23.80 $23.83 $23.29 3,833
2016-06-17 $23.40 $23.40 $23.31 $23.38 $22.85 1,390
2016-06-16 $23.30 $23.34 $23.11 $23.32 $22.79 2,705
2016-06-15 $23.36 $23.47 $23.36 $23.39 $22.86 1,720
2016-06-14 $23.30 $23.35 $23.17 $23.25 $22.72 5,320
2016-06-13 $23.58 $23.64 $23.38 $23.38 $22.85 4,685
2016-06-10 $23.94 $23.94 $23.68 $23.69 $23.15 3,651
2016-06-09 $24.14 $24.19 $24.07 $24.09 $23.54 2,721
2016-06-08 $24.22 $24.23 $24.16 $24.21 $23.66 1,656
2016-06-07 $24.26 $24.26 $24.18 $24.18 $23.63 2,487
2016-06-06 $24.16 $24.22 $24.12 $24.18 $23.63 3,121
2016-06-03 $24.07 $24.20 $24.07 $24.16 $23.61 2,384
2016-06-02 $23.99 $24.30 $23.97 $24.29 $23.74 2,366
2016-06-01 $23.94 $24.06 $23.93 $24.06 $23.51 2,917
2016-05-31 $23.89 $24.00 $23.89 $24.00 $23.46 3,725
2016-05-27 $23.78 $23.93 $23.78 $23.89 $23.35 2,703
2016-05-26 $23.90 $23.90 $23.78 $23.89 $23.35 4,004
2016-05-25 $23.84 $23.93 $23.80 $23.89 $23.35 1,800
2016-05-24 $23.33 $23.73 $23.33 $23.73 $23.19 1,953
2016-05-23 $23.22 $23.22 $23.18 $23.19 $22.66 720
2016-05-20 $22.85 $23.02 $22.85 $23.02 $22.50 2,631
2016-05-19 $22.88 $22.88 $22.72 $22.83 $22.32 2,822
2016-05-18 $22.89 $23.08 $22.88 $22.93 $22.41 4,242
2016-05-17 $23.02 $23.04 $22.82 $22.86 $22.34 5,300
2016-05-16 $22.87 $23.13 $22.87 $23.11 $22.59 2,994
2016-05-13 $23.02 $23.02 $22.87 $22.87 $22.35 1,922
2016-05-12 $23.15 $23.15 $22.82 $22.98 $22.46 4,211
2016-05-11 $23.27 $23.29 $23.09 $23.09 $22.57 2,205
2016-05-10 $23.18 $23.25 $23.09 $23.25 $22.72 1,700
2016-05-09 $22.98 $23.12 $22.98 $23.06 $22.54 4,500
2016-05-06 $22.88 $22.90 $22.66 $22.80 $22.28 4,700
2016-05-05 $23.13 $23.14 $23.04 $23.04 $22.52 2,500
2016-05-04 $23.21 $23.23 $23.11 $23.16 $22.64 1,791
2016-05-03 $23.52 $23.54 $23.34 $23.37 $22.84 2,854
2016-05-02 $23.67 $23.69 $23.59 $23.69 $23.15 2,386
2016-04-29 $23.92 $23.92 $23.55 $23.62 $23.08 2,045
2016-04-28 $24.00 $24.17 $23.84 $23.87 $23.33 3,001
2016-04-27 $23.93 $24.10 $23.93 $24.10 $23.55 1,597
2016-04-26 $24.00 $24.04 $24.00 $24.02 $23.47 1,620
2016-04-25 $24.03 $24.11 $23.96 $23.96 $23.42 1,626
2016-04-22 $24.03 $24.18 $23.97 $24.03 $23.49 3,241
2016-04-21 $24.39 $24.39 $24.05 $24.05 $23.50 1,969
2016-04-20 $24.35 $24.59 $24.35 $24.48 $23.92 6,605
2016-04-19 $24.58 $24.58 $24.37 $24.53 $23.97 3,030
2016-04-18 $24.40 $24.52 $24.40 $24.52 $23.96 2,579
2016-04-15 $24.40 $24.40 $24.30 $24.32 $23.77 2,304
2016-04-14 $24.37 $24.44 $24.36 $24.44 $23.89 1,307
2016-04-13 $24.04 $24.29 $24.04 $24.29 $23.74 1,786
2016-04-12 $23.77 $23.87 $23.67 $23.86 $23.32 1,527
2016-04-11 $24.00 $24.04 $23.93 $23.93 $23.39 845
2016-04-08 $24.08 $24.08 $23.78 $23.78 $23.24 1,158
2016-04-07 $23.93 $23.96 $23.70 $23.72 $23.18 1,200
2016-04-06 $23.70 $23.92 $23.70 $23.92 $23.38 1,200
2016-04-05 $23.76 $23.77 $23.66 $23.66 $23.12 1,438
2016-04-04 $23.99 $24.07 $23.99 $24.04 $23.50 800
2016-04-01 $23.79 $23.91 $23.72 $23.91 $23.37 1,145
2016-03-31 $24.04 $24.04 $24.04 $24.04 $23.50 200
2016-03-30 $23.73 $23.85 $23.70 $23.85 $23.31 2,255
2016-03-29 $23.42 $23.77 $23.40 $23.71 $23.17 1,923
2016-03-28 $23.47 $23.53 $23.39 $23.43 $22.90 1,324
2016-03-24 $23.35 $23.42 $23.35 $23.42 $22.89 1,413
2016-03-23 $23.84 $23.84 $23.76 $23.76 $23.22 231
2016-03-22 $23.63 $23.87 $23.63 $23.85 $23.31 955
2016-03-21 $23.74 $23.77 $23.67 $23.73 $23.19 2,347
2016-03-18 $23.48 $23.63 $23.47 $23.63 $23.09 1,654
2016-03-17 $23.22 $23.49 $23.11 $23.41 $22.88 1,720
2016-03-16 $22.81 $23.16 $22.81 $23.16 $22.64 1,901
2016-03-15 $23.00 $23.01 $22.87 $22.87 $22.35 1,500
2016-03-14 $23.02 $23.25 $23.02 $23.23 $22.70 2,525
2016-03-11 $23.04 $23.23 $22.99 $23.21 $22.68 5,156
2016-03-10 $23.14 $23.14 $22.75 $22.86 $22.34 1,850
2016-03-09 $22.86 $22.97 $22.86 $22.94 $22.42 1,436
2016-03-08 $23.09 $23.09 $22.98 $23.06 $22.53 804
2016-03-07 $23.09 $23.28 $23.09 $23.28 $22.75 1,379
2016-03-04 $22.90 $23.18 $22.86 $23.18 $22.65 1,875
2016-03-03 $22.88 $22.94 $22.82 $22.94 $22.42 1,738
2016-03-02 $22.71 $22.87 $22.64 $22.83 $22.32 3,166
2016-03-01 $22.50 $22.59 $22.47 $22.59 $22.08 1,500
2016-02-29 $22.28 $22.44 $22.22 $22.28 $21.78 1,200
2016-02-26 $22.22 $22.23 $22.15 $22.16 $21.66 1,400
2016-02-25 $21.82 $22.09 $21.81 $22.06 $21.56 1,632
2016-02-24 $21.37 $21.85 $21.29 $21.82 $21.33 2,402
2016-02-23 $21.77 $21.77 $21.75 $21.75 $21.26 308
2016-02-22 $21.79 $21.95 $21.79 $21.91 $21.42 600
2016-02-19 $21.34 $21.54 $21.30 $21.54 $21.05 1,089
2016-02-18 $21.36 $21.37 $21.31 $21.33 $20.85 1,565
2016-02-17 $21.15 $21.36 $21.15 $21.28 $20.80 1,850
2016-02-16 $20.63 $20.94 $20.63 $20.92 $20.45 6,081
2016-02-12 $20.17 $20.39 $20.06 $20.34 $19.88 3,000
2016-02-11 $19.91 $20.09 $19.79 $20.09 $19.63 4,106
2016-02-10 $20.40 $20.40 $20.15 $20.15 $19.69 1,754
2016-02-09 $20.15 $20.43 $20.07 $20.16 $19.70 3,600
2016-02-08 $20.80 $20.80 $20.20 $20.34 $19.88 4,351
2016-02-05 $21.17 $21.17 $20.93 $20.99 $20.51 800
2016-02-04 $21.38 $21.64 $21.35 $21.47 $20.99 1,400
2016-02-03 $21.62 $21.62 $21.24 $21.48 $20.99 4,788
2016-02-02 $21.61 $21.67 $21.48 $21.48 $20.99 1,360
2016-02-01 $21.67 $21.85 $21.67 $21.85 $21.35 990
2016-01-29 $21.32 $21.62 $21.32 $21.61 $21.12 3,404
2016-01-28 $21.43 $21.46 $21.15 $21.15 $20.67 2,859
2016-01-27 $21.27 $21.29 $21.11 $21.11 $20.63 1,750
2016-01-26 $21.24 $21.38 $21.24 $21.38 $20.90 2,312
2016-01-25 $21.52 $21.54 $21.25 $21.25 $20.77 1,848
2016-01-22 $21.39 $21.55 $21.36 $21.51 $21.03 5,974
2016-01-21 $21.03 $21.44 $21.01 $21.07 $20.59 3,216
2016-01-20 $20.96 $21.01 $20.38 $21.01 $20.53 7,382
2016-01-19 $21.71 $21.77 $21.10 $21.28 $20.80 5,856
2016-01-15 $21.56 $21.61 $21.28 $21.53 $21.04 3,360
2016-01-14 $22.15 $22.15 $21.50 $21.95 $21.45 4,568
2016-01-13 $22.92 $22.98 $22.20 $22.22 $21.72 2,353
2016-01-12 $22.89 $23.03 $22.61 $22.78 $22.26 3,680
2016-01-11 $22.93 $22.93 $22.55 $22.75 $22.23 3,730
2016-01-08 $23.11 $23.13 $22.75 $22.75 $22.23 7,987
2016-01-07 $23.02 $23.17 $22.89 $22.92 $22.40 3,859
2016-01-06 $23.25 $23.54 $23.25 $23.37 $22.84 6,709
2016-01-05 $23.89 $23.89 $23.56 $23.61 $23.08 5,415
2016-01-04 $23.84 $23.84 $23.63 $23.77 $23.23 4,421
2015-12-31 $24.20 $24.28 $24.10 $24.10 $23.55 3,874
2015-12-30 $24.40 $24.41 $24.23 $24.23 $23.68 2,342
2015-12-29 $24.48 $24.52 $24.41 $24.49 $23.94 2,545
2015-12-28 $24.49 $24.49 $24.27 $24.38 $23.83 5,723
2015-12-24 $24.32 $24.47 $24.32 $24.42 $23.87 2,783
2015-12-23 $24.21 $24.29 $24.03 $24.29 $23.74 3,678
2015-12-22 $24.17 $24.17 $23.97 $24.04 $23.50 4,872
2015-12-21 $27.33 $27.33 $24.00 $24.05 $23.51 3,917
2015-12-18 $24.04 $24.08 $23.99 $23.99 $23.45 1,815
2015-12-17 $24.28 $24.48 $24.18 $24.18 $23.63 3,361
2015-12-16 $24.18 $24.32 $24.02 $24.26 $23.71 7,377
2015-12-15 $23.96 $24.18 $23.94 $24.08 $23.53 11,189
2015-12-14 $23.76 $23.77 $23.59 $23.76 $23.22 2,994
2015-12-11 $24.13 $24.13 $23.83 $23.85 $23.31 8,640
2015-12-10 $24.31 $24.41 $24.29 $24.29 $23.74 5,538
2015-12-09 $24.53 $24.61 $24.27 $24.34 $23.79 3,550
2015-12-08 $24.34 $24.65 $24.30 $24.63 $24.07 8,822
2015-12-07 $24.89 $24.89 $24.61 $24.67 $24.11 8,168
2015-12-04 $24.88 $25.11 $24.88 $25.05 $24.49 7,743
2015-12-03 $25.06 $25.06 $24.62 $24.75 $24.19 4,351
2015-12-02 $25.25 $25.35 $25.21 $25.24 $24.67 2,992
2015-12-01 $25.11 $25.23 $25.11 $25.21 $24.64 2,065
2015-11-30 $25.26 $25.26 $25.11 $25.17 $24.60 4,921
2015-11-27 $25.24 $25.24 $25.09 $25.15 $24.58 3,415
2015-11-25 $25.11 $25.23 $25.11 $25.23 $24.66 3,482
2015-11-24 $24.86 $25.00 $24.80 $24.99 $24.42 3,417
2015-11-23 $25.01 $25.01 $24.93 $24.93 $24.36 7,011
2015-11-20 $24.98 $25.05 $24.95 $24.95 $24.38 2,962
2015-11-19 $24.79 $24.92 $24.79 $24.92 $24.36 2,787
2015-11-18 $24.58 $24.78 $24.42 $24.77 $24.21 5,053
2015-11-17 $24.24 $24.60 $24.24 $24.43 $23.88 3,678
2015-11-16 $24.13 $24.20 $24.00 $24.17 $23.62 5,873
2015-11-13 $24.33 $24.37 $24.14 $24.14 $23.59 6,030
2015-11-12 $24.49 $24.70 $24.43 $24.43 $23.88 5,171
2015-11-11 $24.94 $24.94 $24.55 $24.55 $23.99 5,180
2015-11-10 $24.89 $24.92 $24.74 $24.88 $24.32 4,253
2015-11-09 $25.29 $25.29 $24.88 $25.05 $24.48 7,287
2015-11-06 $25.13 $25.27 $25.03 $25.25 $24.68 9,143
2015-11-05 $25.49 $25.49 $25.11 $25.19 $24.62 9,914
2015-11-04 $25.41 $25.58 $25.39 $25.44 $24.87 18,743
2015-11-03 $25.12 $25.42 $25.11 $25.31 $24.74 5,514

BlueStar Israel Technology ETF (ITEQ) News Headlines

Recent BlueStar Israel Technology ETF (ITEQ) News
Similar Companies to BlueStar Israel Technology ETF (ITEQ) 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.