ARK Fintech Innovation ETF (ARKF) Exchange: NYSE ARCA

Data as of May 2, 2025

$36.15 ($0.07) 0.19%

ARK Fintech Innovation ETF - Daily Information
Click for more stock information on ARK Fintech Innovation ETF.
Daily Information Data
Date May 2, 2025
Open $36.96
Previous Close $36.15
High $36.96
Low $36.11
Adjusted Open $36.96
Previous Adjusted Close $36.15
Adjusted High $36.96
Adjusted Low $36.11

About ARK Fintech Innovation ETF (ARKF)

The Fund is an actively-managed exchange-traded fund (“ETF”) that will invest under normal circumstances primarily (at least 80% of its assets) in domestic and foreign equity securities of companies that are engaged in the Fund’s investment theme of financial technology (“Fintech”) innovation. A company is deemed to be engaged in the theme of Fintech innovation if  (i) it derives a significant portion of its revenue or market value from the theme of Fintech innovation or (ii) it has stated its primary business to be in products and services focused on the theme of Fintech innovation. The Adviser defines “Fintech innovation” as the introduction of a technologically enabled new product or service that potentially changes the way the financial sector works. In selecting companies that the Adviser believes are engaged in the theme of Fintech innovation (“Fintech Innovation Companies”), the Adviser seeks to identify, using its own internal research and analysis, companies capitalizing on disruptive innovation. Disruptive innovation occurs when a new product or service substantially alters the way a market or industry functions. The Adviser’s internal research and analysis leverages insights from diverse sources, including external research, to develop and refine its investment themes and identify and take advantage of trends that have ramifications for individual companies or entire industries. Fintech Innovation Companies are companies that may develop, use or rely on innovative payment platforms and methodologies, point of sale providers, e-commerce, transactional innovations, business analytics, fraud reduction, frictionless funding platforms, peer-to-peer lending, blockchain1 technologies, intermediary exchanges, asset allocation technology, mobile payments, and risk pricing and pooling aggregators (insurance). A Fintech Innovation Company may not currently derive any revenue, and there is no assurance that such company will derive any revenue from innovative technologies in the future. The Adviser will select investments for the Fund that represent the Adviser’s highest-conviction investment ideas within the theme of Fintech innovation, i.e., investment decisions regarded with confidence, in constructing the Fund’s portfolio. The Adviser will analyze potential investments by using both “top down” information (e.g., economy-wide analysis of facts such as rate of growth, cost declines, unit economics, sizing of markets, and price levels as well as business and technology cycle trends) and “bottom up” criteria (e.g., fundamental and quantitative metrics for individual companies such as their revenue growth, profitability and return on invested capital). In both the Adviser’s “top down” and “bottom up” approaches, the Adviser uses the framework of the United Nations Sustainable Development Goals to integrate environmental, social, and governance considerations into the research and investment process. Based upon its research and analysis, the Adviser will select a portfolio company that it believes presents the best risk-reward opportunities. Under normal circumstances, substantially all of the Fund’s assets will be invested in equity securities, including common stocks, partnership interests, business trust shares and other equity investments or ownership interests in business enterprises. The Fund’s investments will include micro-, small-, medium- and large-capitalization companies. The Fund’s investments in foreign equity securities will be in both developed and emerging markets. The Fund may invest in foreign securities (including investments in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”)) and securities listed on local foreign exchanges. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that it may invest a high percentage of its assets in a limited number of issuers. The Fund’s portfolio is expected to contain 40 to 55 common stocks (domestic and ADRs) that are conviction weighted. The Fund will concentrate (i.e., more than 25% of the value of the Fund’s assets) in securities of issuers having their principal business activities in the communication, technology and financials group of industries. This concentration limit does not apply to securities issued or guaranteed by the U.S. Government, its agencies or instrumentalities. 1 The “blockchain” is a peer-to-peer shared, distributed ledger that facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data in blocks that are linked together to form a chain. As the number of transactions grow, so does the blockchain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain, within a discrete network governed by rules agreed on by the network participants.

Historical Stock Data for ARK Fintech Innovation ETF (ARKF)

Date Open High Low Close Adj.Close Volume
2025-05-01 $36.96 $36.96 $36.11 $36.15 $36.15 403,900
2025-04-30 $35.47 $36.08 $34.92 $36.08 $36.08 279,310
2025-04-29 $36.07 $36.56 $36.03 $36.42 $36.42 157,399
2025-04-28 $36.25 $36.41 $35.51 $36.11 $36.11 155,812
2025-04-25 $35.57 $36.25 $35.54 $36.09 $36.09 358,125
2025-04-24 $34.26 $35.58 $34.26 $35.53 $35.53 185,697
2025-04-23 $34.69 $35.38 $34.21 $34.37 $34.37 262,281
2025-04-22 $32.46 $33.64 $32.45 $33.30 $33.30 247,281
2025-04-21 $32.12 $32.60 $31.58 $31.96 $31.96 363,213
2025-04-17 $32.56 $32.77 $32.07 $32.56 $32.56 242,183
2025-04-16 $32.44 $32.79 $31.80 $32.30 $32.30 150,876
2025-04-15 $32.68 $33.31 $32.68 $33.00 $33.00 114,836
2025-04-14 $33.41 $33.54 $32.23 $32.74 $32.74 239,076
2025-04-11 $31.78 $32.52 $31.25 $32.49 $32.49 168,124
2025-04-10 $32.52 $32.52 $30.70 $31.81 $31.81 459,599
2025-04-09 $28.94 $33.68 $28.94 $33.33 $33.33 406,730
2025-04-08 $31.21 $31.49 $28.75 $29.19 $29.19 501,251
2025-04-07 $27.92 $30.99 $27.70 $29.86 $29.86 353,541
2025-04-04 $30.37 $30.60 $28.65 $29.78 $29.78 924,386
2025-04-03 $32.09 $32.51 $31.46 $31.79 $31.79 781,645
2025-04-02 $33.16 $35.01 $33.16 $34.66 $34.66 392,263
2025-04-01 $33.39 $34.16 $33.12 $33.91 $33.91 477,080
2025-03-31 $32.87 $33.58 $32.21 $33.26 $33.26 519,961
2025-03-28 $34.78 $34.95 $33.74 $33.90 $33.90 401,966
2025-03-27 $35.45 $35.81 $34.99 $35.29 $35.29 228,207
2025-03-26 $36.88 $37.00 $35.54 $35.77 $35.77 364,595
2025-03-25 $37.04 $37.31 $36.73 $37.01 $37.01 331,911
2025-03-24 $36.37 $37.01 $36.33 $36.95 $36.95 696,047
2025-03-21 $34.73 $35.64 $34.53 $35.60 $35.60 276,647
2025-03-20 $34.83 $35.77 $34.83 $35.21 $35.21 425,949
2025-03-19 $34.46 $35.67 $34.30 $35.23 $35.23 451,824
2025-03-18 $34.63 $34.63 $33.66 $34.02 $34.02 340,315
2025-03-17 $34.30 $35.28 $34.21 $34.97 $34.97 437,053
2025-03-14 $33.72 $34.34 $33.72 $34.28 $34.28 224,625
2025-03-13 $34.13 $34.15 $32.74 $32.96 $32.96 375,553
2025-03-12 $34.66 $34.84 $33.74 $34.41 $34.41 305,897
2025-03-11 $33.06 $34.04 $32.84 $33.55 $33.55 710,051
2025-03-10 $34.66 $34.66 $32.68 $33.07 $33.07 1,015,836
2025-03-07 $35.84 $36.45 $34.40 $35.91 $35.91 847,526
2025-03-06 $36.88 $37.75 $35.93 $36.12 $36.12 478,590
2025-03-05 $36.79 $37.82 $36.46 $37.79 $37.79 337,982
2025-03-04 $36.10 $37.29 $34.96 $36.49 $36.49 783,824
2025-03-03 $38.97 $39.24 $36.56 $36.79 $36.79 488,384
2025-02-28 $37.03 $38.10 $36.74 $38.07 $38.07 401,702
2025-02-27 $38.76 $38.89 $37.37 $37.41 $37.41 253,721
2025-02-26 $38.23 $38.94 $38.15 $38.49 $38.49 413,371
2025-02-25 $38.85 $38.85 $37.23 $37.94 $37.94 723,403
2025-02-24 $40.06 $40.22 $38.64 $39.29 $39.29 502,674
2025-02-21 $42.59 $42.59 $40.04 $40.10 $40.10 714,669
2025-02-20 $42.94 $43.04 $41.55 $42.31 $42.31 726,086
2025-02-19 $43.89 $43.89 $42.92 $43.09 $43.09 303,173
2025-02-18 $44.72 $44.72 $43.64 $44.01 $44.01 270,996
2025-02-14 $44.25 $44.54 $43.84 $44.43 $44.43 700,000
2025-02-13 $42.84 $43.94 $42.82 $43.91 $43.91 586,090
2025-02-12 $41.51 $42.56 $41.36 $42.38 $42.38 289,612
2025-02-11 $42.41 $42.58 $41.76 $42.06 $42.06 230,222
2025-02-10 $42.55 $42.81 $42.39 $42.61 $42.61 341,247
2025-02-07 $42.18 $42.72 $41.95 $42.03 $42.03 305,195
2025-02-06 $42.12 $42.28 $41.62 $42.04 $42.04 298,920
2025-02-05 $42.02 $42.32 $41.75 $42.28 $42.28 349,032
2025-02-04 $41.51 $42.16 $41.44 $41.84 $41.84 272,109
2025-02-03 $40.04 $41.43 $39.95 $41.13 $41.13 532,681
2025-01-31 $42.61 $42.72 $41.53 $41.70 $41.70 413,881
2025-01-30 $41.71 $42.55 $41.71 $42.32 $42.32 694,923
2025-01-29 $41.14 $41.74 $40.83 $41.48 $41.48 444,126
2025-01-28 $40.15 $41.36 $39.90 $41.25 $41.25 341,102
2025-01-27 $39.50 $40.48 $39.29 $39.93 $39.93 579,654
2025-01-24 $41.00 $41.51 $40.95 $40.99 $40.99 338,098
2025-01-23 $40.15 $40.91 $40.01 $40.80 $40.80 501,233
2025-01-22 $40.70 $40.71 $40.32 $40.44 $40.44 393,528
2025-01-21 $40.00 $40.69 $39.47 $40.46 $40.46 524,963
2025-01-17 $39.59 $39.79 $39.28 $39.53 $39.53 228,810
2025-01-16 $38.72 $39.20 $38.40 $38.89 $38.89 231,761
2025-01-15 $38.46 $38.86 $38.21 $38.57 $38.57 328,442
2025-01-14 $37.34 $37.73 $37.00 $37.22 $37.22 181,731
2025-01-13 $36.27 $36.71 $36.02 $36.70 $36.70 368,580
2025-01-10 $37.19 $37.47 $36.57 $37.27 $37.27 490,621
2025-01-08 $37.95 $38.14 $37.32 $37.93 $37.93 299,300
2025-01-07 $39.72 $39.74 $37.75 $38.04 $38.04 417,972
2025-01-06 $39.22 $39.77 $39.04 $39.53 $39.53 398,520
2025-01-03 $37.83 $38.73 $37.80 $38.66 $38.66 258,637
2025-01-02 $37.45 $37.81 $36.87 $37.45 $37.45 405,178
2024-12-31 $37.70 $37.75 $36.88 $37.05 $37.05 571,579
2024-12-30 $37.34 $37.77 $37.00 $37.49 $37.49 676,391
2024-12-27 $38.63 $38.80 $37.73 $38.15 $38.15 787,330
2024-12-26 $38.74 $39.00 $38.49 $38.92 $38.92 435,309
2024-12-24 $38.41 $39.04 $38.37 $39.04 $39.04 284,228
2024-12-23 $38.44 $38.46 $37.76 $38.17 $38.17 817,670
2024-12-20 $37.25 $38.74 $37.08 $38.53 $38.53 907,996
2024-12-19 $38.75 $39.04 $37.66 $37.75 $37.75 1,167,526
2024-12-18 $40.69 $40.80 $37.90 $38.14 $38.14 993,844
2024-12-17 $40.68 $40.94 $40.20 $40.77 $40.77 276,781
2024-12-16 $40.45 $41.10 $40.35 $40.85 $40.85 626,301
2024-12-13 $40.52 $40.61 $39.85 $40.28 $40.28 437,552
2024-12-12 $40.41 $40.85 $40.22 $40.37 $40.37 265,725
2024-12-11 $40.21 $40.74 $40.03 $40.62 $40.62 742,923
2024-12-10 $40.31 $40.80 $39.44 $39.60 $39.60 908,728
2024-12-09 $41.52 $41.57 $40.19 $40.31 $40.31 1,183,820
2024-12-06 $40.79 $41.71 $40.79 $41.59 $41.59 614,796
2024-12-05 $41.09 $41.26 $40.44 $40.47 $40.47 481,899
2024-12-04 $40.00 $40.77 $39.91 $40.73 $40.73 822,396
2024-12-03 $39.10 $39.77 $39.04 $39.66 $39.66 255,738
2024-12-02 $39.47 $39.69 $39.27 $39.43 $39.43 446,290
2024-11-29 $39.28 $39.62 $39.25 $39.27 $39.27 249,473
2024-11-27 $39.02 $39.30 $38.70 $39.23 $39.23 321,579
2024-11-26 $38.88 $39.29 $38.64 $38.75 $38.75 325,488
2024-11-25 $39.40 $39.44 $38.79 $39.21 $39.21 571,216
2024-11-22 $38.39 $38.99 $38.24 $38.83 $38.83 364,262
2024-11-21 $38.52 $38.81 $37.84 $38.35 $38.35 585,322
2024-11-20 $38.50 $38.82 $37.69 $38.13 $38.13 400,212
2024-11-19 $37.31 $38.23 $37.31 $38.23 $38.23 308,152
2024-11-18 $37.08 $37.87 $36.76 $37.73 $37.73 652,333
2024-11-15 $36.63 $37.03 $36.26 $37.00 $37.00 789,358
2024-11-14 $37.56 $37.61 $36.85 $36.91 $36.91 588,416
2024-11-13 $38.23 $38.70 $37.39 $37.59 $37.59 661,602
2024-11-12 $37.30 $38.24 $37.30 $37.96 $37.96 969,617
2024-11-11 $35.80 $37.30 $35.80 $37.14 $37.14 1,758,568
2024-11-08 $34.28 $34.92 $34.06 $34.91 $34.91 579,084
2024-11-07 $33.86 $34.37 $33.77 $34.21 $34.21 542,822
2024-11-06 $33.06 $33.96 $32.76 $33.95 $33.95 680,345
2024-11-05 $31.14 $31.92 $31.14 $31.83 $31.83 238,597
2024-11-04 $30.87 $31.17 $30.78 $30.93 $30.93 174,449
2024-11-01 $30.90 $31.36 $30.82 $30.99 $30.99 346,699
2024-10-31 $31.75 $31.78 $30.84 $30.87 $30.87 272,016
2024-10-30 $31.96 $32.37 $31.82 $32.06 $32.06 267,224
2024-10-29 $31.85 $32.14 $31.58 $31.95 $31.95 303,670
2024-10-28 $31.66 $31.98 $31.66 $31.91 $31.91 252,742
2024-10-25 $31.58 $31.80 $31.22 $31.32 $31.32 386,480
2024-10-24 $31.27 $31.50 $31.07 $31.42 $31.42 290,004
2024-10-23 $31.44 $31.51 $30.63 $30.88 $30.88 291,690
2024-10-22 $31.40 $31.65 $31.40 $31.57 $31.57 384,181
2024-10-21 $31.77 $31.82 $31.37 $31.68 $31.68 394,561
2024-10-18 $31.39 $31.92 $31.39 $31.90 $31.90 558,921
2024-10-17 $31.50 $31.50 $30.99 $31.16 $31.16 228,714
2024-10-16 $31.24 $31.38 $30.96 $31.36 $31.36 572,048
2024-10-15 $31.27 $31.47 $30.68 $31.14 $31.14 186,853
2024-10-14 $30.90 $31.29 $30.72 $31.25 $31.25 295,043
2024-10-11 $30.12 $30.72 $30.12 $30.63 $30.63 213,412
2024-10-10 $29.93 $30.33 $29.82 $30.16 $30.16 358,167
2024-10-09 $29.96 $30.25 $29.94 $30.19 $30.19 330,991
2024-10-08 $29.46 $30.02 $29.43 $29.99 $29.99 350,010
2024-10-07 $29.72 $29.81 $29.30 $29.47 $29.47 340,105
2024-10-04 $29.63 $29.86 $29.25 $29.84 $29.84 289,828
2024-10-03 $28.89 $29.20 $28.87 $29.11 $29.11 252,948
2024-10-02 $29.07 $29.24 $28.89 $29.13 $29.13 522,524
2024-10-01 $29.85 $29.90 $28.98 $29.20 $29.20 589,792
2024-09-30 $29.86 $30.04 $29.60 $29.82 $29.82 351,950
2024-09-27 $30.05 $30.15 $29.90 $30.05 $30.05 184,005
2024-09-26 $30.02 $30.10 $29.51 $29.90 $29.90 377,418
2024-09-25 $29.88 $29.97 $29.61 $29.61 $29.61 304,158
2024-09-24 $29.76 $29.91 $29.38 $29.89 $29.89 335,958
2024-09-23 $29.68 $29.83 $29.60 $29.66 $29.66 338,548
2024-09-20 $29.46 $29.61 $29.12 $29.53 $29.53 142,800
2024-09-19 $29.64 $29.78 $29.37 $29.51 $29.51 318,190
2024-09-18 $28.83 $29.43 $28.72 $28.87 $28.87 206,600
2024-09-17 $28.84 $29.06 $28.68 $28.84 $28.84 155,592
2024-09-16 $28.34 $28.64 $28.18 $28.56 $28.56 186,054
2024-09-13 $28.25 $28.61 $28.25 $28.43 $28.43 316,292
2024-09-12 $27.83 $28.29 $27.64 $28.23 $28.23 203,978
2024-09-11 $27.01 $27.76 $26.69 $27.74 $27.74 133,212
2024-09-10 $27.10 $27.14 $26.60 $27.13 $27.13 153,074
2024-09-09 $26.74 $27.15 $26.69 $26.99 $26.99 174,153
2024-09-06 $27.46 $27.56 $26.19 $26.33 $26.33 242,180
2024-09-05 $27.10 $27.50 $27.00 $27.29 $27.29 110,788
2024-09-04 $27.06 $27.59 $26.98 $27.20 $27.20 304,094
2024-09-03 $27.98 $28.08 $27.20 $27.33 $27.33 204,106
2024-08-30 $28.31 $28.47 $27.97 $28.30 $28.30 176,044
2024-08-29 $28.11 $28.65 $28.11 $28.17 $28.17 243,198
2024-08-28 $28.46 $28.52 $27.72 $27.95 $27.95 266,502
2024-08-27 $28.38 $28.70 $28.22 $28.66 $28.66 139,577
2024-08-26 $28.76 $28.95 $28.53 $28.58 $28.58 130,683
2024-08-23 $28.29 $28.83 $28.26 $28.80 $28.80 390,696
2024-08-22 $28.56 $28.64 $27.99 $28.01 $28.01 164,075
2024-08-21 $28.03 $28.50 $27.96 $28.50 $28.50 173,422
2024-08-20 $28.27 $28.38 $27.77 $27.99 $27.99 171,554
2024-08-19 $27.88 $28.29 $27.81 $28.29 $28.29 229,105
2024-08-16 $27.49 $27.90 $27.49 $27.86 $27.86 170,370
2024-08-15 $27.24 $27.72 $27.23 $27.50 $27.50 181,899
2024-08-14 $26.89 $26.96 $26.48 $26.73 $26.73 99,378
2024-08-13 $26.20 $26.75 $26.14 $26.73 $26.73 189,486
2024-08-12 $26.11 $26.22 $25.84 $25.94 $25.94 114,279
2024-08-09 $25.88 $26.18 $25.79 $26.09 $26.09 260,963
2024-08-08 $25.18 $25.97 $24.98 $25.89 $25.89 382,509
2024-08-07 $25.45 $25.72 $24.68 $24.73 $24.73 602,376
2024-08-06 $24.59 $25.09 $24.25 $24.74 $24.74 843,147
2024-08-05 $22.98 $24.79 $22.85 $24.38 $24.38 1,597,290
2024-08-02 $25.64 $25.70 $24.88 $25.34 $25.34 1,369,301
2024-08-01 $27.34 $27.54 $25.99 $26.21 $26.21 366,389
2024-07-31 $27.43 $27.68 $27.19 $27.22 $27.22 263,048
2024-07-30 $27.53 $27.74 $26.86 $27.06 $27.06 237,960
2024-07-29 $27.78 $27.97 $27.34 $27.37 $27.37 192,101
2024-07-26 $27.67 $27.90 $27.40 $27.52 $27.52 982,174
2024-07-25 $27.18 $27.73 $26.63 $27.14 $27.14 954,720
2024-07-24 $28.36 $28.49 $27.28 $27.32 $27.32 774,832
2024-07-23 $28.76 $29.12 $28.63 $28.66 $28.66 422,708
2024-07-22 $28.88 $29.00 $28.47 $28.86 $28.86 478,570
2024-07-19 $28.22 $28.80 $28.12 $28.69 $28.69 1,601,624
2024-07-18 $29.27 $29.38 $28.17 $28.31 $28.31 1,851,581
2024-07-17 $29.12 $29.52 $28.71 $29.05 $29.05 721,820
2024-07-16 $29.19 $29.67 $28.92 $29.66 $29.66 536,444
2024-07-15 $28.60 $29.16 $28.48 $29.04 $29.04 1,029,375
2024-07-12 $27.98 $28.36 $27.96 $28.24 $28.24 406,198
2024-07-11 $28.13 $28.33 $27.66 $27.80 $27.80 704,130
2024-07-10 $28.00 $28.08 $27.52 $27.82 $27.82 443,581
2024-07-09 $28.07 $28.10 $27.79 $27.92 $27.92 237,577
2024-07-08 $28.26 $28.30 $27.93 $27.99 $27.99 264,468
2024-07-05 $27.76 $28.22 $27.62 $28.18 $28.18 315,376
2024-07-03 $27.84 $28.13 $27.84 $28.04 $28.04 235,378
2024-07-02 $27.77 $27.98 $27.70 $27.92 $27.92 264,431
2024-07-01 $27.97 $28.07 $27.60 $27.92 $27.92 365,058
2024-06-28 $27.93 $28.03 $27.70 $27.86 $27.86 345,732
2024-06-27 $27.53 $27.91 $27.50 $27.85 $27.85 363,365
2024-06-26 $27.37 $27.61 $27.37 $27.51 $27.51 215,468
2024-06-25 $27.25 $27.53 $27.14 $27.51 $27.51 327,543
2024-06-24 $27.40 $27.63 $27.03 $27.16 $27.16 323,836
2024-06-21 $27.54 $27.61 $27.25 $27.58 $27.58 279,492
2024-06-20 $27.68 $27.86 $27.38 $27.70 $27.70 470,507
2024-06-18 $27.64 $27.91 $27.59 $27.66 $27.66 236,271
2024-06-17 $27.40 $27.86 $27.21 $27.75 $27.75 339,905
2024-06-14 $27.50 $27.65 $27.35 $27.58 $27.58 353,106
2024-06-13 $28.11 $28.14 $27.46 $27.57 $27.57 387,505
2024-06-12 $28.11 $28.39 $27.97 $28.05 $28.05 648,560
2024-06-11 $27.45 $27.62 $27.20 $27.58 $27.58 331,641
2024-06-10 $27.24 $27.83 $27.24 $27.70 $27.70 263,333
2024-06-07 $27.61 $27.89 $27.32 $27.39 $27.39 294,977
2024-06-06 $27.38 $27.89 $27.38 $27.78 $27.78 301,949
2024-06-05 $27.18 $27.39 $26.88 $27.37 $27.37 442,932
2024-06-04 $26.69 $27.04 $26.69 $26.92 $26.92 725,389
2024-06-03 $26.93 $27.07 $26.47 $26.80 $26.80 319,223
2024-05-31 $26.94 $27.06 $26.15 $26.67 $26.67 370,653
2024-05-30 $26.92 $27.01 $26.67 $26.79 $26.79 325,979
2024-05-29 $27.23 $27.35 $27.08 $27.24 $27.24 233,775
2024-05-28 $27.47 $27.62 $27.17 $27.62 $27.62 270,560
2024-05-24 $27.30 $27.73 $27.22 $27.64 $27.64 295,554
2024-05-23 $28.13 $28.13 $27.09 $27.26 $27.26 565,069
2024-05-22 $28.08 $28.28 $27.74 $27.92 $27.92 310,846
2024-05-21 $28.44 $28.44 $28.06 $28.09 $28.09 196,809
2024-05-20 $28.15 $28.51 $27.99 $28.49 $28.49 238,451
2024-05-17 $27.95 $28.17 $27.78 $28.10 $28.10 237,138
2024-05-16 $28.13 $28.24 $27.76 $27.78 $27.78 439,737
2024-05-15 $28.00 $28.28 $27.82 $28.26 $28.26 335,135
2024-05-14 $27.18 $27.75 $27.17 $27.52 $27.52 338,357
2024-05-13 $27.26 $27.48 $27.09 $27.14 $27.14 344,977
2024-05-10 $27.72 $27.80 $27.02 $27.05 $27.05 447,715
2024-05-09 $27.55 $27.65 $27.28 $27.54 $27.54 248,352
2024-05-08 $27.68 $27.80 $27.43 $27.69 $27.69 360,926
2024-05-07 $28.31 $28.52 $28.12 $28.19 $28.19 309,624
2024-05-06 $28.00 $28.49 $28.00 $28.46 $28.46 239,977
2024-05-03 $28.32 $28.45 $27.67 $27.76 $27.76 381,844
2024-05-02 $27.27 $27.63 $26.76 $27.60 $27.60 408,691
2024-05-01 $26.51 $27.58 $26.49 $26.87 $26.87 398,104
2024-04-30 $27.40 $27.51 $26.78 $26.79 $26.79 475,881
2024-04-29 $27.84 $28.05 $27.39 $27.60 $27.60 523,570
2024-04-26 $27.40 $27.89 $27.30 $27.89 $27.89 454,223
2024-04-25 $26.71 $27.45 $26.59 $27.35 $27.35 338,095
2024-04-24 $28.23 $28.36 $27.60 $27.72 $27.72 457,121
2024-04-23 $27.35 $28.28 $27.28 $28.19 $28.19 731,892
2024-04-22 $26.96 $27.35 $26.69 $27.16 $27.16 518,500
2024-04-19 $27.17 $27.37 $26.52 $26.68 $26.68 601,247
2024-04-18 $27.32 $27.74 $27.04 $27.15 $27.15 499,272
2024-04-17 $27.68 $27.82 $27.02 $27.22 $27.22 444,201
2024-04-16 $27.48 $27.71 $27.06 $27.52 $27.52 636,145
2024-04-15 $28.67 $28.72 $27.42 $27.46 $27.46 582,159
2024-04-12 $29.14 $29.21 $28.39 $28.52 $28.52 702,498
2024-04-11 $29.22 $29.58 $28.84 $29.54 $29.54 395,525
2024-04-10 $28.81 $29.34 $28.78 $29.09 $29.09 422,593
2024-04-09 $29.60 $29.76 $29.17 $29.50 $29.50 367,002
2024-04-08 $29.55 $29.75 $29.37 $29.59 $29.59 378,287
2024-04-05 $28.90 $29.44 $28.85 $29.25 $29.25 440,364
2024-04-04 $29.86 $30.02 $29.06 $29.08 $29.08 398,858
2024-04-03 $29.32 $29.72 $29.25 $29.51 $29.51 286,952
2024-04-02 $29.10 $29.50 $28.85 $29.46 $29.46 609,945
2024-04-01 $30.30 $30.40 $29.80 $29.88 $29.88 564,323
2024-03-28 $30.33 $30.59 $30.24 $30.33 $30.33 211,340
2024-03-27 $30.92 $30.99 $30.02 $30.24 $30.24 690,434
2024-03-26 $30.76 $30.86 $30.44 $30.46 $30.46 264,894
2024-03-25 $30.06 $30.61 $30.06 $30.51 $30.51 270,447
2024-03-22 $30.22 $30.43 $29.96 $30.03 $30.03 253,537
2024-03-21 $30.47 $30.92 $30.34 $30.49 $30.49 316,121
2024-03-20 $29.03 $30.21 $29.03 $30.20 $30.20 604,545
2024-03-19 $28.77 $29.14 $28.40 $29.05 $29.05 468,758
2024-03-18 $29.19 $29.37 $28.88 $29.23 $29.23 359,357
2024-03-15 $29.12 $29.55 $29.01 $29.17 $29.17 539,840
2024-03-14 $30.22 $30.28 $29.11 $29.40 $29.40 585,960
2024-03-13 $29.74 $30.54 $29.74 $30.08 $30.08 391,228
2024-03-12 $29.79 $29.95 $29.20 $29.84 $29.84 339,009
2024-03-11 $29.86 $30.09 $29.61 $29.63 $29.63 366,308
2024-03-08 $29.48 $30.49 $29.47 $29.69 $29.69 573,087
2024-03-07 $29.13 $29.37 $28.92 $29.31 $29.31 389,988
2024-03-06 $28.69 $29.03 $28.37 $28.84 $28.84 582,012
2024-03-05 $28.82 $28.93 $27.90 $28.08 $28.08 746,571
2024-03-04 $29.07 $29.41 $28.78 $29.13 $29.13 614,895
2024-03-01 $28.70 $28.91 $28.42 $28.87 $28.87 453,644
2024-02-29 $28.72 $28.93 $28.31 $28.68 $28.68 433,781
2024-02-28 $28.39 $28.81 $28.23 $28.37 $28.37 462,634
2024-02-27 $28.31 $28.50 $28.05 $28.39 $28.39 589,787
2024-02-26 $27.36 $28.10 $27.36 $28.00 $28.00 595,795
2024-02-23 $27.30 $27.61 $27.06 $27.31 $27.31 378,342
2024-02-22 $27.08 $27.20 $26.86 $27.05 $27.05 503,946
2024-02-21 $26.69 $26.81 $26.28 $26.46 $26.46 579,673
2024-02-20 $27.85 $27.93 $27.07 $27.48 $27.48 517,772
2024-02-16 $28.44 $28.80 $28.10 $28.17 $28.17 424,726
2024-02-15 $28.25 $28.43 $28.03 $28.29 $28.29 464,367
2024-02-14 $27.50 $28.15 $27.46 $28.13 $28.13 397,853
2024-02-13 $26.71 $27.26 $26.43 $26.79 $26.79 573,014
2024-02-12 $27.78 $28.33 $27.76 $28.03 $28.03 466,246
2024-02-09 $27.75 $27.90 $27.50 $27.77 $27.77 518,538
2024-02-08 $26.80 $27.47 $26.80 $27.30 $27.30 668,456
2024-02-07 $26.17 $26.60 $25.96 $26.53 $26.53 604,154
2024-02-06 $25.80 $26.12 $25.68 $26.05 $26.05 712,122
2024-02-05 $26.21 $26.25 $25.42 $25.70 $25.70 597,382
2024-02-02 $25.82 $26.43 $25.65 $26.39 $26.39 870,841
2024-02-01 $25.75 $26.01 $25.34 $25.81 $25.81 517,462
2024-01-31 $25.99 $26.43 $25.47 $25.54 $25.54 1,328,174
2024-01-30 $26.69 $26.72 $26.20 $26.25 $26.25 442,586
2024-01-29 $25.84 $26.68 $25.84 $26.68 $26.68 481,839
2024-01-26 $25.52 $25.91 $25.49 $25.69 $25.69 598,243
2024-01-25 $25.55 $25.59 $25.17 $25.36 $25.36 566,177
2024-01-24 $26.11 $26.15 $25.33 $25.35 $25.35 677,734
2024-01-23 $25.77 $25.95 $25.55 $25.70 $25.70 590,381
2024-01-22 $25.62 $26.30 $25.51 $25.75 $25.75 618,315
2024-01-19 $25.22 $25.34 $24.71 $25.32 $25.32 827,350
2024-01-18 $25.40 $25.55 $24.83 $25.08 $25.08 650,776
2024-01-17 $24.96 $25.17 $24.62 $25.14 $25.14 582,965
2024-01-16 $25.28 $25.63 $25.05 $25.41 $25.41 754,545
2024-01-12 $25.92 $26.25 $25.57 $25.57 $25.57 681,008
2024-01-11 $26.57 $26.69 $25.49 $25.97 $25.97 986,673
2024-01-10 $26.38 $26.44 $25.84 $26.26 $26.26 970,990
2024-01-09 $26.34 $26.56 $26.15 $26.32 $26.32 463,289
2024-01-08 $25.87 $26.51 $25.87 $26.48 $26.48 704,268
2024-01-05 $25.40 $25.95 $25.36 $25.63 $25.63 466,310
2024-01-04 $25.33 $25.83 $25.09 $25.58 $25.58 604,579
2024-01-03 $25.48 $25.82 $25.33 $25.40 $25.40 1,878,790
2024-01-02 $27.16 $27.20 $26.17 $26.33 $26.33 1,508,733
2023-12-29 $28.25 $28.36 $27.48 $27.58 $27.58 640,390
2023-12-28 $28.17 $28.44 $28.10 $28.31 $28.31 719,501
2023-12-27 $27.91 $28.39 $27.91 $28.34 $28.34 769,423
2023-12-26 $27.68 $27.96 $27.60 $27.83 $27.83 671,369
2023-12-22 $27.55 $27.80 $27.41 $27.68 $27.68 688,732
2023-12-21 $27.25 $27.44 $27.01 $27.37 $27.37 825,395
2023-12-20 $27.51 $27.83 $26.81 $26.84 $26.84 1,072,019
2023-12-19 $27.00 $27.60 $26.95 $27.58 $27.58 893,866
2023-12-18 $26.27 $26.96 $26.13 $26.82 $26.82 956,790
2023-12-15 $26.57 $26.63 $26.12 $26.31 $26.31 819,974
2023-12-14 $26.41 $26.81 $26.25 $26.63 $26.63 944,664
2023-12-13 $25.20 $26.00 $24.90 $25.97 $25.97 764,010
2023-12-12 $25.10 $25.24 $24.85 $25.21 $25.21 393,883
2023-12-11 $24.99 $25.17 $24.81 $25.13 $25.13 1,109,822
2023-12-08 $24.53 $25.21 $24.51 $25.19 $25.19 437,417
2023-12-07 $24.37 $24.69 $24.27 $24.60 $24.60 420,457
2023-12-06 $24.97 $25.11 $24.48 $24.50 $24.50 570,448
2023-12-05 $24.53 $24.94 $24.47 $24.76 $24.76 473,813
2023-12-04 $24.60 $24.89 $24.37 $24.72 $24.72 1,523,076
2023-12-01 $23.69 $24.66 $23.68 $24.64 $24.64 660,295
2023-11-30 $23.79 $23.80 $23.27 $23.51 $23.51 465,015
2023-11-29 $23.81 $24.04 $23.68 $23.75 $23.75 553,204
2023-11-28 $22.99 $23.56 $22.87 $23.51 $23.51 680,039
2023-11-27 $22.50 $23.10 $22.50 $23.00 $23.00 708,685
2023-11-24 $22.25 $22.67 $22.25 $22.55 $22.55 222,986
2023-11-22 $22.14 $22.36 $21.96 $22.28 $22.28 319,241
2023-11-21 $22.03 $22.18 $21.80 $21.99 $21.99 296,978
2023-11-20 $21.83 $22.33 $21.83 $22.23 $22.23 384,034
2023-11-17 $21.54 $21.86 $21.46 $21.84 $21.84 246,062
2023-11-16 $21.47 $21.58 $21.20 $21.47 $21.47 262,086
2023-11-15 $21.39 $21.90 $21.36 $21.62 $21.62 522,230
2023-11-14 $21.18 $21.62 $21.18 $21.56 $21.56 561,697
2023-11-13 $20.35 $20.70 $20.24 $20.69 $20.69 297,020
2023-11-10 $20.20 $20.49 $20.14 $20.44 $20.44 419,658
2023-11-09 $20.58 $20.85 $20.08 $20.16 $20.16 438,061
2023-11-08 $20.24 $20.46 $19.95 $20.42 $20.42 1,033,601
2023-11-07 $20.02 $20.38 $19.92 $20.36 $20.36 541,374
2023-11-06 $20.16 $20.24 $19.67 $19.93 $19.93 383,710
2023-11-03 $19.73 $20.25 $19.66 $20.12 $20.12 533,993
2023-11-02 $19.06 $19.44 $19.06 $19.43 $19.43 561,592
2023-11-01 $18.11 $18.20 $17.79 $18.18 $18.18 394,511
2023-10-31 $17.71 $18.12 $17.59 $18.06 $18.06 155,564
2023-10-30 $17.62 $17.74 $17.41 $17.64 $17.64 266,027
2023-10-27 $17.86 $17.86 $17.37 $17.39 $17.39 436,746
2023-10-26 $18.00 $18.16 $17.47 $17.65 $17.65 755,513
2023-10-25 $18.70 $18.70 $17.94 $17.97 $17.97 606,700
2023-10-24 $18.82 $19.38 $18.82 $18.98 $18.98 633,647
2023-10-23 $18.27 $18.81 $18.08 $18.51 $18.51 593,147
2023-10-20 $18.58 $18.69 $18.25 $18.41 $18.41 325,618
2023-10-19 $18.84 $19.05 $18.56 $18.60 $18.60 519,485
2023-10-18 $19.24 $19.37 $18.73 $18.77 $18.77 541,912
2023-10-17 $18.94 $19.57 $18.90 $19.45 $19.45 580,161
2023-10-16 $18.91 $19.25 $18.70 $19.18 $19.18 331,323
2023-10-13 $19.18 $19.20 $18.62 $18.73 $18.73 505,558
2023-10-12 $19.66 $19.69 $19.07 $19.22 $19.22 323,516
2023-10-11 $19.87 $19.98 $19.46 $19.65 $19.65 534,688
2023-10-10 $19.35 $19.98 $19.35 $19.72 $19.72 660,693
2023-10-09 $19.09 $19.43 $19.03 $19.33 $19.33 472,232
2023-10-06 $18.58 $19.49 $18.58 $19.44 $19.44 563,491
2023-10-05 $18.81 $18.89 $18.50 $18.85 $18.85 371,837
2023-10-04 $18.64 $18.91 $18.47 $18.86 $18.86 732,138
2023-10-03 $18.99 $19.16 $18.42 $18.50 $18.50 1,290,164
2023-10-02 $19.39 $19.57 $19.09 $19.19 $19.19 660,011
2023-09-29 $19.44 $19.68 $19.29 $19.36 $19.36 278,629
2023-09-28 $18.71 $19.31 $18.63 $19.15 $19.15 389,678
2023-09-27 $18.81 $18.97 $18.57 $18.81 $18.81 442,977
2023-09-26 $18.78 $19.00 $18.57 $18.60 $18.60 312,764
2023-09-25 $18.65 $18.94 $18.62 $18.89 $18.89 354,541
2023-09-22 $19.17 $19.28 $18.78 $18.80 $18.80 272,931
2023-09-21 $19.25 $19.33 $18.97 $18.98 $18.98 729,449
2023-09-20 $20.08 $20.26 $19.64 $19.65 $19.65 392,919
2023-09-19 $20.24 $20.27 $19.81 $19.96 $19.96 569,266
2023-09-18 $20.56 $20.62 $20.35 $20.36 $20.36 550,849
2023-09-15 $20.80 $20.88 $20.53 $20.64 $20.64 351,548
2023-09-14 $20.98 $21.08 $20.75 $20.92 $20.92 459,836
2023-09-13 $21.10 $21.14 $20.76 $20.86 $20.86 487,158
2023-09-12 $21.27 $21.63 $21.16 $21.17 $21.17 470,821
2023-09-11 $21.24 $21.42 $21.06 $21.35 $21.35 399,359
2023-09-08 $21.29 $21.43 $21.03 $21.11 $21.11 295,405
2023-09-07 $20.86 $21.35 $20.76 $21.34 $21.34 492,433
2023-09-06 $21.15 $21.47 $21.03 $21.17 $21.17 273,856
2023-09-05 $21.05 $21.26 $20.95 $21.22 $21.22 311,681
2023-09-01 $21.26 $21.43 $21.12 $21.24 $21.24 372,183
2023-08-31 $21.20 $21.29 $20.95 $21.07 $21.07 298,564
2023-08-30 $20.69 $21.03 $20.65 $20.98 $20.98 304,503
2023-08-29 $19.90 $20.86 $19.83 $20.82 $20.82 1,024,724
2023-08-28 $20.02 $20.11 $19.89 $19.96 $19.96 277,952
2023-08-25 $19.67 $20.06 $19.50 $19.94 $19.94 798,637
2023-08-24 $20.37 $20.37 $19.61 $19.64 $19.64 690,846
2023-08-23 $19.82 $20.32 $19.82 $20.28 $20.28 464,109
2023-08-22 $20.09 $20.13 $19.71 $19.79 $19.79 512,057
2023-08-21 $19.71 $19.91 $19.52 $19.87 $19.87 499,874
2023-08-18 $19.14 $19.77 $19.06 $19.66 $19.66 702,512
2023-08-17 $20.36 $20.36 $19.56 $19.56 $19.56 1,401,819
2023-08-16 $20.74 $20.82 $20.46 $20.50 $20.50 950,627
2023-08-15 $21.02 $21.09 $20.74 $20.77 $20.77 885,934
2023-08-14 $20.89 $21.19 $20.77 $21.16 $21.16 672,743
2023-08-11 $20.96 $21.22 $20.89 $21.06 $21.06 556,073
2023-08-10 $21.48 $21.78 $21.07 $21.20 $21.20 577,215
2023-08-09 $21.80 $21.81 $21.19 $21.21 $21.21 615,829
2023-08-08 $21.73 $21.78 $21.44 $21.73 $21.73 696,452
2023-08-07 $22.11 $22.11 $21.66 $22.07 $22.07 554,391
2023-08-04 $22.55 $22.63 $21.90 $21.95 $21.95 531,345
2023-08-03 $22.36 $22.60 $22.27 $22.39 $22.39 764,044
2023-08-02 $23.34 $23.34 $22.39 $22.58 $22.58 1,278,808
2023-08-01 $23.92 $23.94 $23.42 $23.82 $23.82 537,867
2023-07-31 $23.82 $24.20 $23.76 $24.20 $24.20 801,008
2023-07-28 $23.11 $23.68 $23.11 $23.66 $23.66 528,343
2023-07-27 $23.62 $23.74 $22.58 $22.65 $22.65 642,907
2023-07-26 $22.86 $23.30 $22.78 $23.18 $23.18 697,320
2023-07-25 $23.00 $23.25 $22.86 $22.86 $22.86 367,823
2023-07-24 $23.04 $23.18 $22.71 $22.94 $22.94 334,870
2023-07-21 $23.27 $23.39 $22.87 $23.07 $23.07 413,244
2023-07-20 $23.71 $23.82 $22.94 $23.01 $23.01 1,295,284
2023-07-19 $23.91 $24.21 $23.66 $23.95 $23.95 694,824
2023-07-18 $23.78 $23.96 $23.59 $23.82 $23.82 487,238
2023-07-17 $23.28 $23.87 $23.13 $23.73 $23.73 536,878
2023-07-14 $23.96 $24.21 $23.16 $23.36 $23.36 908,152
2023-07-13 $22.67 $23.95 $22.67 $23.85 $23.85 1,275,971
2023-07-12 $22.59 $22.69 $22.15 $22.46 $22.46 791,584
2023-07-11 $21.52 $22.28 $21.48 $22.15 $22.15 762,423
2023-07-10 $20.84 $21.42 $20.70 $21.41 $21.41 434,260
2023-07-07 $20.68 $21.18 $20.68 $20.91 $20.91 718,000
2023-07-06 $20.97 $21.01 $20.34 $20.59 $20.59 665,075
2023-07-05 $21.12 $21.44 $20.92 $21.36 $21.36 761,886
2023-07-03 $20.98 $21.36 $20.98 $21.30 $21.30 280,954
2023-06-30 $21.04 $21.05 $20.79 $20.91 $20.91 389,073
2023-06-29 $20.87 $21.04 $20.61 $20.72 $20.72 407,691
2023-06-28 $20.53 $21.16 $20.49 $20.89 $20.89 586,983
2023-06-27 $20.03 $20.65 $20.03 $20.61 $20.61 545,342
2023-06-26 $19.93 $20.44 $19.86 $19.90 $19.90 708,916
2023-06-23 $19.75 $20.11 $19.58 $20.00 $20.00 568,554
2023-06-22 $20.03 $20.13 $19.82 $20.08 $20.08 533,877
2023-06-21 $20.44 $20.54 $19.98 $20.14 $20.14 374,162
2023-06-20 $20.39 $20.71 $20.16 $20.51 $20.51 450,848
2023-06-16 $20.75 $20.85 $20.41 $20.50 $20.50 392,572
2023-06-15 $20.29 $20.76 $20.16 $20.65 $20.65 557,912
2023-06-14 $20.42 $20.68 $20.12 $20.44 $20.44 442,392
2023-06-13 $20.50 $20.56 $20.22 $20.44 $20.44 371,016
2023-06-12 $19.88 $20.23 $19.83 $20.18 $20.18 614,972
2023-06-09 $20.03 $20.37 $19.79 $19.86 $19.86 510,334
2023-06-08 $19.70 $20.02 $19.65 $19.94 $19.94 364,746
2023-06-07 $20.36 $20.61 $19.73 $19.80 $19.80 665,213
2023-06-06 $19.63 $20.28 $19.54 $20.22 $20.22 513,275
2023-06-05 $19.81 $20.06 $19.74 $19.99 $19.99 399,335
2023-06-02 $19.96 $20.11 $19.60 $19.93 $19.93 721,714
2023-06-01 $19.31 $19.89 $19.12 $19.66 $19.66 570,721
2023-05-31 $18.95 $19.46 $18.95 $19.45 $19.45 460,880
2023-05-30 $19.22 $19.54 $18.95 $19.09 $19.09 1,622,458
2023-05-26 $18.67 $19.06 $18.65 $18.86 $18.86 1,561,551
2023-05-25 $19.22 $19.22 $18.56 $18.64 $18.64 645,440
2023-05-24 $18.75 $19.12 $18.66 $19.02 $19.02 399,174
2023-05-23 $19.35 $19.73 $19.06 $19.08 $19.08 1,156,047
2023-05-22 $18.70 $19.60 $18.68 $19.46 $19.46 857,395
2023-05-19 $18.85 $18.95 $18.63 $18.71 $18.71 699,145
2023-05-18 $18.63 $18.97 $18.58 $18.91 $18.91 1,239,050
2023-05-17 $18.30 $18.72 $18.19 $18.68 $18.68 731,092
2023-05-16 $18.41 $18.52 $18.20 $18.21 $18.21 626,176
2023-05-15 $18.24 $18.70 $18.15 $18.62 $18.62 1,047,400
2023-05-12 $18.78 $18.78 $18.14 $18.25 $18.25 1,021,408
2023-05-11 $18.76 $18.83 $18.58 $18.76 $18.76 385,833
2023-05-10 $18.90 $19.08 $18.67 $18.84 $18.84 941,025
2023-05-09 $18.62 $18.83 $18.57 $18.79 $18.79 270,383
2023-05-08 $18.49 $18.87 $18.44 $18.83 $18.83 729,477
2023-05-05 $17.98 $18.56 $17.98 $18.52 $18.52 618,595
2023-05-04 $17.35 $17.75 $17.33 $17.48 $17.48 678,379
2023-05-03 $17.07 $17.39 $16.93 $16.97 $16.97 532,708
2023-05-02 $17.39 $17.43 $16.97 $17.10 $17.10 651,601
2023-05-01 $17.56 $17.73 $17.39 $17.49 $17.49 851,072
2023-04-28 $17.42 $17.69 $17.22 $17.63 $17.63 583,868
2023-04-27 $17.50 $17.62 $17.30 $17.53 $17.53 281,874
2023-04-26 $17.72 $17.75 $17.21 $17.25 $17.25 592,102
2023-04-25 $17.88 $17.88 $17.43 $17.46 $17.46 419,350
2023-04-24 $18.23 $18.36 $17.78 $17.93 $17.93 737,659
2023-04-21 $18.16 $18.28 $18.07 $18.25 $18.25 594,072
2023-04-20 $18.30 $18.49 $18.12 $18.17 $18.17 421,461
2023-04-19 $18.40 $18.59 $18.23 $18.51 $18.51 337,830
2023-04-18 $18.72 $18.79 $18.55 $18.62 $18.62 605,650
2023-04-17 $18.27 $18.50 $18.20 $18.50 $18.50 446,383
2023-04-14 $18.46 $18.66 $18.20 $18.44 $18.44 440,615
2023-04-13 $18.31 $18.66 $18.29 $18.50 $18.50 625,455
2023-04-12 $18.73 $18.85 $18.03 $18.03 $18.03 772,184
2023-04-11 $18.20 $18.47 $18.15 $18.38 $18.38 334,648
2023-04-10 $17.76 $18.15 $17.63 $18.12 $18.12 370,467
2023-04-06 $17.69 $18.10 $17.51 $18.04 $18.04 719,694
2023-04-05 $18.36 $18.36 $17.77 $17.89 $17.89 788,980
2023-04-04 $18.62 $18.75 $18.37 $18.55 $18.55 726,167
2023-04-03 $18.62 $18.63 $18.22 $18.52 $18.52 865,635
2023-03-31 $18.32 $18.90 $18.22 $18.81 $18.81 638,872
2023-03-30 $18.38 $18.47 $18.08 $18.20 $18.20 422,567
2023-03-29 $17.71 $18.09 $17.67 $18.05 $18.05 583,190
2023-03-28 $17.56 $17.62 $17.30 $17.43 $17.43 334,125
2023-03-27 $17.79 $17.85 $17.32 $17.56 $17.56 474,069
2023-03-24 $17.43 $17.61 $17.27 $17.55 $17.55 551,019
2023-03-23 $17.61 $18.24 $17.41 $17.66 $17.66 1,158,991
2023-03-22 $18.95 $19.02 $18.13 $18.13 $18.13 916,565
2023-03-21 $18.17 $18.99 $18.17 $18.90 $18.90 924,473
2023-03-20 $18.20 $18.21 $17.74 $17.96 $17.96 1,061,770
2023-03-17 $18.11 $18.30 $17.86 $18.17 $18.17 532,125
2023-03-16 $17.69 $18.22 $17.52 $18.16 $18.16 865,920
2023-03-15 $17.13 $17.60 $17.12 $17.60 $17.60 949,420
2023-03-14 $17.58 $17.76 $17.29 $17.53 $17.53 1,261,385
2023-03-13 $16.49 $17.33 $16.19 $17.03 $17.03 2,796,495
2023-03-10 $17.36 $17.41 $16.57 $16.81 $16.81 1,924,919
2023-03-09 $18.26 $18.57 $17.46 $17.51 $17.51 1,077,525
2023-03-08 $18.06 $18.35 $17.88 $18.27 $18.27 749,753
2023-03-07 $18.37 $18.57 $18.07 $18.11 $18.11 488,983
2023-03-06 $18.50 $18.93 $18.37 $18.37 $18.37 549,989
2023-03-03 $18.03 $18.54 $18.02 $18.49 $18.49 698,643
2023-03-02 $17.43 $18.05 $17.27 $18.00 $18.00 1,056,294
2023-03-01 $18.00 $18.08 $17.66 $17.75 $17.75 559,534
2023-02-28 $17.77 $18.20 $17.66 $17.99 $17.99 408,071
2023-02-27 $17.83 $17.83 $17.55 $17.66 $17.66 601,515
2023-02-24 $17.67 $17.78 $17.40 $17.59 $17.59 1,104,096
2023-02-23 $18.34 $18.34 $17.56 $18.02 $18.02 1,377,157
2023-02-22 $17.91 $18.32 $17.67 $17.98 $17.98 961,727
2023-02-21 $18.12 $18.47 $17.79 $17.79 $17.79 943,881
2023-02-17 $18.75 $18.86 $18.22 $18.54 $18.54 886,377
2023-02-16 $19.09 $19.51 $18.71 $18.77 $18.77 1,742,364
2023-02-15 $18.54 $19.61 $18.52 $19.60 $19.60 1,213,824
2023-02-14 $18.00 $18.70 $17.73 $18.49 $18.49 1,145,921
2023-02-13 $17.92 $18.17 $17.68 $18.05 $18.05 984,903
2023-02-10 $17.93 $18.19 $17.65 $17.78 $17.78 753,242
2023-02-09 $19.30 $19.31 $18.16 $18.24 $18.24 1,498,782
2023-02-08 $19.33 $19.65 $18.99 $19.00 $19.00 877,507
2023-02-07 $19.37 $19.64 $18.83 $19.54 $19.54 1,880,641
2023-02-06 $19.33 $19.65 $19.17 $19.39 $19.39 852,810
2023-02-03 $19.66 $20.74 $19.56 $19.73 $19.73 2,042,841
2023-02-02 $20.01 $21.08 $19.99 $20.70 $20.70 2,585,133
2023-02-01 $18.43 $19.44 $18.27 $19.37 $19.37 1,511,661
2023-01-31 $18.00 $18.49 $17.97 $18.44 $18.44 1,732,174
2023-01-30 $18.36 $18.53 $17.85 $17.88 $17.88 1,032,015
2023-01-27 $17.78 $18.82 $17.78 $18.69 $18.69 1,464,384
2023-01-26 $17.96 $18.13 $17.45 $17.88 $17.88 1,751,641
2023-01-25 $16.97 $17.61 $16.66 $17.54 $17.54 1,281,454
2023-01-24 $17.21 $17.69 $17.20 $17.26 $17.26 998,711
2023-01-23 $16.93 $17.55 $16.86 $17.54 $17.54 1,404,010
2023-01-20 $16.11 $16.88 $16.02 $16.83 $16.83 1,198,513
2023-01-19 $16.05 $16.25 $15.80 $15.99 $15.99 466,864
2023-01-18 $16.93 $17.20 $16.35 $16.37 $16.37 897,560
2023-01-17 $16.41 $16.83 $16.19 $16.80 $16.80 1,075,447
2023-01-13 $15.66 $16.39 $15.66 $16.34 $16.34 1,077,610
2023-01-12 $15.60 $15.95 $15.09 $15.94 $15.94 1,124,710
2023-01-11 $15.30 $15.50 $15.10 $15.50 $15.50 475,641
2023-01-10 $14.92 $15.27 $14.82 $15.24 $15.24 667,668
2023-01-09 $14.70 $15.26 $14.70 $14.97 $14.97 652,273
2023-01-06 $14.21 $14.55 $13.82 $14.45 $14.45 419,377
2023-01-05 $14.40 $14.43 $14.06 $14.20 $14.20 507,207
2023-01-04 $14.41 $14.91 $14.31 $14.79 $14.79 1,427,793
2023-01-03 $14.61 $14.81 $14.01 $14.17 $14.17 692,100
2022-12-30 $14.01 $14.30 $13.94 $14.27 $14.27 829,740
2022-12-29 $13.79 $14.32 $13.74 $14.28 $14.28 937,596
2022-12-28 $13.66 $13.80 $13.51 $13.59 $13.59 717,996
2022-12-27 $13.85 $13.91 $13.50 $13.69 $13.69 773,568
2022-12-23 $14.00 $14.09 $13.76 $13.99 $13.99 869,178
2022-12-22 $14.33 $14.33 $13.69 $14.04 $14.04 1,109,042
2022-12-21 $14.41 $14.64 $14.19 $14.47 $14.47 757,207
2022-12-20 $14.18 $14.61 $14.10 $14.29 $14.29 481,474
2022-12-19 $14.55 $14.62 $14.22 $14.27 $14.27 544,021
2022-12-16 $14.73 $14.85 $14.37 $14.58 $14.58 673,133
2022-12-15 $15.15 $15.30 $14.76 $14.81 $14.81 996,089
2022-12-14 $15.57 $15.93 $15.38 $15.59 $15.59 1,007,214
2022-12-13 $16.47 $16.74 $15.46 $15.60 $15.60 1,117,548
2022-12-12 $15.19 $15.50 $15.11 $15.50 $15.50 538,701
2022-12-09 $15.30 $15.61 $15.23 $15.26 $15.26 613,549
2022-12-08 $15.18 $15.57 $14.88 $15.42 $15.42 860,631
2022-12-07 $15.04 $15.24 $14.89 $15.03 $15.03 1,228,272
2022-12-06 $15.66 $15.68 $15.07 $15.19 $15.19 712,994
2022-12-05 $16.42 $16.58 $15.58 $15.65 $15.65 576,915
2022-12-02 $16.07 $16.61 $16.07 $16.56 $16.56 604,694
2022-12-01 $16.37 $16.54 $16.05 $16.42 $16.42 756,224
2022-11-30 $15.29 $16.25 $15.24 $16.23 $16.23 1,344,200
2022-11-29 $15.39 $15.63 $15.16 $15.19 $15.19 534,575
2022-11-28 $15.52 $15.89 $15.25 $15.29 $15.29 627,074
2022-11-25 $15.66 $15.66 $15.50 $15.60 $15.60 1,001,217
2022-11-23 $15.34 $15.79 $15.18 $15.74 $15.74 782,719
2022-11-22 $15.09 $15.30 $14.80 $15.26 $15.26 1,014,300
2022-11-21 $15.49 $15.49 $14.84 $15.04 $15.04 1,403,921
2022-11-18 $16.19 $16.19 $15.53 $15.63 $15.63 713,406
2022-11-17 $15.78 $16.06 $15.52 $15.89 $15.89 503,410
2022-11-16 $16.75 $16.87 $16.13 $16.23 $16.23 1,721,269
2022-11-15 $17.21 $17.47 $16.91 $17.06 $17.06 1,203,726
2022-11-14 $16.72 $16.84 $16.34 $16.49 $16.49 1,127,204
2022-11-11 $15.74 $17.10 $15.62 $16.97 $16.97 2,199,671
2022-11-10 $15.44 $15.94 $15.14 $15.86 $15.86 1,749,154
2022-11-09 $14.76 $14.76 $14.08 $14.13 $14.13 1,637,544
2022-11-08 $15.30 $15.71 $14.71 $15.07 $15.07 1,166,006
2022-11-07 $15.49 $15.62 $15.17 $15.36 $15.36 684,258
2022-11-04 $15.90 $16.03 $14.92 $15.26 $15.26 1,265,987
2022-11-03 $15.43 $16.24 $15.41 $15.73 $15.73 1,079,265
2022-11-02 $16.62 $16.81 $15.70 $15.74 $15.74 1,033,693
2022-11-01 $17.14 $17.32 $16.63 $16.66 $16.66 1,010,983
2022-10-31 $16.64 $16.98 $16.54 $16.67 $16.67 849,033
2022-10-28 $16.43 $16.76 $16.14 $16.76 $16.76 1,069,242
2022-10-27 $16.39 $16.84 $16.30 $16.48 $16.48 815,527
2022-10-26 $16.07 $16.87 $16.00 $16.17 $16.17 1,120,608
2022-10-25 $15.51 $16.38 $15.51 $16.34 $16.34 836,770
2022-10-24 $15.48 $15.49 $14.84 $15.40 $15.40 996,460
2022-10-21 $15.11 $15.56 $14.80 $15.54 $15.54 679,145
2022-10-20 $15.09 $15.78 $15.08 $15.20 $15.20 530,676
2022-10-19 $15.48 $15.59 $15.02 $15.13 $15.13 576,741
2022-10-18 $16.14 $16.27 $15.38 $15.64 $15.64 909,634
2022-10-17 $15.09 $15.68 $15.06 $15.52 $15.52 1,134,904
2022-10-14 $15.48 $15.74 $14.45 $14.45 $14.45 850,856
2022-10-13 $14.50 $15.43 $14.19 $15.22 $15.22 1,360,300
2022-10-12 $15.06 $15.35 $14.77 $15.30 $15.30 1,260,972
2022-10-11 $15.42 $15.58 $14.72 $15.14 $15.14 1,117,916
2022-10-10 $16.02 $16.02 $15.25 $15.46 $15.46 1,158,617
2022-10-07 $16.37 $16.46 $15.82 $15.93 $15.93 902,933
2022-10-06 $16.86 $17.27 $16.66 $16.83 $16.83 644,592
2022-10-05 $16.70 $17.08 $16.45 $16.92 $16.92 890,129
2022-10-04 $16.38 $17.19 $16.38 $17.15 $17.15 1,458,894
2022-10-03 $15.60 $15.94 $15.20 $15.77 $15.77 816,276
2022-09-30 $15.28 $16.00 $15.26 $15.39 $15.39 648,443
2022-09-29 $15.70 $15.80 $15.16 $15.37 $15.37 1,278,499
2022-09-28 $15.45 $16.26 $15.42 $16.18 $16.18 1,021,272
2022-09-27 $15.75 $16.03 $15.23 $15.49 $15.49 796,506
2022-09-26 $15.47 $15.93 $15.23 $15.26 $15.26 722,668
2022-09-23 $15.61 $15.77 $15.21 $15.48 $15.48 943,862
2022-09-22 $16.52 $16.64 $15.74 $15.81 $15.81 1,059,112
2022-09-21 $16.87 $17.39 $16.52 $16.53 $16.53 857,475
2022-09-20 $17.03 $17.18 $16.76 $16.85 $16.85 2,043,975
2022-09-19 $17.00 $17.32 $16.87 $17.30 $17.30 836,759
2022-09-16 $17.71 $17.72 $17.19 $17.32 $17.32 741,008
2022-09-15 $17.87 $18.78 $17.80 $18.20 $18.20 876,871
2022-09-14 $17.68 $18.13 $17.44 $18.13 $18.13 639,320
2022-09-13 $17.79 $18.22 $17.67 $17.74 $17.74 1,150,285
2022-09-12 $18.75 $19.09 $18.65 $19.03 $19.03 676,882
2022-09-09 $17.90 $18.56 $17.90 $18.49 $18.49 567,375
2022-09-08 $16.79 $17.60 $16.67 $17.58 $17.58 558,316
2022-09-07 $16.38 $17.15 $16.32 $17.13 $17.13 1,322,947
2022-09-06 $16.92 $16.98 $16.46 $16.63 $16.63 539,718
2022-09-02 $17.47 $17.51 $16.78 $16.89 $16.89 1,558,402
2022-09-01 $17.25 $17.25 $16.51 $17.22 $17.22 837,285
2022-08-31 $17.82 $18.16 $17.40 $17.49 $17.49 1,301,716
2022-08-30 $17.84 $18.14 $17.30 $17.62 $17.62 679,447
2022-08-29 $17.61 $18.20 $17.61 $17.66 $17.66 798,706
2022-08-26 $18.91 $18.96 $17.86 $17.89 $17.89 758,356
2022-08-25 $18.61 $18.92 $18.36 $18.91 $18.91 835,972
2022-08-24 $18.02 $18.72 $17.99 $18.41 $18.41 983,500
2022-08-23 $17.99 $18.51 $17.88 $17.95 $17.95 585,780
2022-08-22 $17.96 $18.38 $17.82 $17.99 $17.99 1,015,016
2022-08-19 $19.23 $19.23 $18.40 $18.47 $18.47 1,409,849
2022-08-18 $19.97 $19.97 $19.44 $19.76 $19.76 965,870
2022-08-17 $20.48 $20.59 $19.91 $20.02 $20.02 1,496,424
2022-08-16 $21.04 $21.33 $20.27 $20.96 $20.96 747,346
2022-08-15 $20.79 $21.17 $20.73 $21.02 $21.02 680,397
2022-08-12 $20.70 $21.10 $20.34 $21.06 $21.06 920,257
2022-08-11 $21.45 $21.74 $20.15 $20.28 $20.28 2,542,523
2022-08-10 $20.60 $20.93 $20.26 $20.88 $20.88 1,710,437
2022-08-09 $20.28 $20.28 $19.33 $19.54 $19.54 1,476,660
2022-08-08 $20.58 $21.27 $20.46 $20.61 $20.61 1,266,856
2022-08-05 $19.72 $20.82 $19.63 $20.28 $20.28 2,029,754
2022-08-04 $20.76 $21.16 $20.12 $20.52 $20.52 1,360,790
2022-08-03 $18.88 $20.13 $18.85 $20.05 $20.05 2,098,016
2022-08-02 $17.84 $18.84 $17.76 $18.57 $18.57 1,701,444
2022-08-01 $17.69 $18.35 $17.40 $18.13 $18.13 1,008,809
2022-07-29 $17.71 $18.08 $17.53 $17.88 $17.88 1,569,803
2022-07-28 $17.52 $17.94 $17.00 $17.94 $17.94 680,188
2022-07-27 $16.80 $17.81 $16.73 $17.68 $17.68 1,252,967
2022-07-26 $17.10 $17.10 $16.39 $16.43 $16.43 979,491
2022-07-25 $17.92 $17.95 $17.47 $17.69 $17.69 488,773
2022-07-22 $18.83 $19.00 $17.75 $17.92 $17.92 1,507,303
2022-07-21 $18.40 $18.91 $18.25 $18.88 $18.88 716,578
2022-07-20 $17.47 $18.71 $17.45 $18.62 $18.62 1,773,937
2022-07-19 $16.95 $17.46 $16.59 $17.44 $17.44 1,062,675
2022-07-18 $16.72 $17.21 $16.47 $16.58 $16.58 911,863
2022-07-15 $16.04 $16.33 $15.72 $16.28 $16.28 975,759
2022-07-14 $15.90 $16.08 $15.50 $15.74 $15.74 970,742
2022-07-13 $15.79 $16.51 $15.57 $16.13 $16.13 1,517,692
2022-07-12 $16.30 $16.72 $15.96 $16.29 $16.29 707,604
2022-07-11 $16.98 $17.01 $16.16 $16.19 $16.19 976,601
2022-07-08 $17.01 $17.69 $16.78 $17.28 $17.28 664,399
2022-07-07 $16.56 $17.37 $16.42 $17.35 $17.35 687,519
2022-07-06 $16.77 $17.14 $16.37 $16.50 $16.50 975,116
2022-07-05 $15.53 $16.82 $15.20 $16.82 $16.82 1,080,206
2022-07-01 $15.54 $16.11 $15.46 $15.85 $15.85 1,076,616
2022-06-30 $15.84 $15.89 $15.09 $15.49 $15.49 990,988
2022-06-29 $16.43 $16.55 $15.98 $16.19 $16.19 1,047,848
2022-06-28 $17.52 $17.66 $16.46 $16.52 $16.52 1,074,462
2022-06-27 $17.85 $18.00 $17.05 $17.50 $17.50 1,337,615
2022-06-24 $17.42 $17.92 $17.30 $17.85 $17.85 1,226,023
2022-06-23 $16.21 $17.19 $16.05 $17.11 $17.11 1,345,744
2022-06-22 $15.57 $16.44 $15.55 $16.02 $16.02 1,159,818
2022-06-21 $15.73 $16.39 $15.70 $15.95 $15.95 1,594,982
2022-06-17 $14.96 $15.56 $14.91 $15.37 $15.37 1,551,326
2022-06-16 $15.32 $15.49 $14.73 $14.87 $14.87 2,184,869
2022-06-15 $15.44 $16.26 $15.30 $15.98 $15.98 2,115,909
2022-06-14 $15.49 $15.54 $14.93 $15.24 $15.24 1,763,545
2022-06-13 $15.65 $16.01 $15.22 $15.31 $15.31 2,753,671
2022-06-10 $17.37 $17.70 $16.67 $16.89 $16.89 1,824,785
2022-06-09 $19.05 $19.06 $17.94 $17.97 $17.97 1,739,692
2022-06-08 $18.94 $19.64 $18.94 $19.21 $19.21 1,302,118
2022-06-07 $18.28 $19.07 $18.01 $19.04 $19.04 1,157,235
2022-06-06 $18.85 $19.22 $18.44 $18.65 $18.65 1,951,667
2022-06-03 $18.85 $19.08 $18.27 $18.38 $18.38 1,385,757
2022-06-02 $18.08 $19.48 $18.01 $19.32 $19.32 1,686,005
2022-06-01 $18.80 $19.04 $17.78 $18.04 $18.04 1,338,244
2022-05-31 $19.31 $19.47 $18.53 $18.78 $18.78 1,807,498
2022-05-27 $18.38 $19.16 $18.33 $19.15 $19.15 1,905,892
2022-05-26 $17.14 $18.31 $17.06 $18.12 $18.12 1,824,250
2022-05-25 $16.74 $17.51 $16.65 $17.33 $17.33 1,639,866
2022-05-24 $17.74 $17.74 $16.50 $16.75 $16.75 1,658,573
2022-05-23 $18.15 $18.30 $17.46 $18.12 $18.12 1,142,955
2022-05-20 $18.82 $18.89 $17.23 $18.09 $18.09 1,951,057
2022-05-19 $17.43 $18.93 $17.43 $18.38 $18.38 2,293,966
2022-05-18 $17.91 $18.56 $17.32 $17.40 $17.40 2,351,009
2022-05-17 $18.17 $18.52 $17.33 $18.33 $18.33 2,123,504
2022-05-16 $18.34 $18.46 $17.38 $17.43 $17.43 3,077,735
2022-05-13 $17.35 $18.70 $17.31 $18.51 $18.51 3,840,061
2022-05-12 $14.80 $16.99 $14.64 $16.47 $16.47 5,614,828
2022-05-11 $16.62 $17.26 $15.53 $15.64 $15.64 5,524,810
2022-05-10 $18.23 $18.67 $16.71 $17.31 $17.31 2,758,225
2022-05-09 $19.00 $19.31 $17.51 $17.69 $17.69 3,614,625
2022-05-06 $20.49 $20.53 $19.05 $19.73 $19.73 2,843,549
2022-05-05 $22.08 $22.08 $20.40 $20.72 $20.72 2,338,594
2022-05-04 $21.96 $22.96 $20.91 $22.89 $22.89 2,095,387
2022-05-03 $21.92 $22.64 $21.77 $21.98 $21.98 1,326,829
2022-05-02 $21.07 $22.20 $20.85 $22.15 $22.15 1,653,025
2022-04-29 $21.81 $22.96 $21.14 $21.20 $21.20 2,235,084
2022-04-28 $21.88 $22.49 $20.96 $22.20 $22.20 2,395,603
2022-04-27 $22.14 $22.78 $21.84 $21.95 $21.95 1,403,068
2022-04-26 $23.17 $23.25 $22.13 $22.17 $22.17 1,386,478
2022-04-25 $22.60 $23.55 $22.46 $23.44 $23.44 1,640,808
2022-04-22 $23.43 $23.98 $22.70 $22.81 $22.81 1,285,777
2022-04-21 $25.09 $25.47 $23.22 $23.42 $23.42 1,503,460
2022-04-20 $26.27 $26.27 $24.69 $24.75 $24.75 1,155,859
2022-04-19 $24.97 $26.32 $24.86 $26.18 $26.18 893,604
2022-04-18 $25.14 $25.35 $24.45 $24.93 $24.93 800,354
2022-04-14 $26.60 $26.60 $25.39 $25.41 $25.41 1,490,638
2022-04-13 $25.88 $26.73 $25.58 $26.56 $26.56 1,159,384
2022-04-12 $27.03 $27.52 $25.80 $25.92 $25.92 2,061,889
2022-04-11 $26.00 $26.64 $25.56 $26.28 $26.28 1,476,529
2022-04-08 $27.11 $27.13 $26.34 $26.46 $26.46 1,203,761
2022-04-07 $27.63 $28.07 $26.46 $27.30 $27.30 837,567
2022-04-06 $28.33 $28.46 $27.12 $27.72 $27.72 1,476,409
2022-04-05 $30.40 $30.60 $28.87 $29.08 $29.08 1,694,466
2022-04-04 $29.69 $30.74 $29.55 $30.55 $30.55 1,301,035
2022-04-01 $29.31 $29.87 $28.94 $29.30 $29.30 1,087,108
2022-03-31 $30.11 $30.13 $29.01 $29.05 $29.05 1,390,135
2022-03-30 $31.35 $31.62 $30.09 $30.36 $30.36 1,514,228
2022-03-29 $30.26 $31.89 $30.04 $31.57 $31.57 2,913,866
2022-03-28 $29.03 $29.73 $28.59 $29.65 $29.65 1,279,420
2022-03-25 $30.00 $30.01 $28.36 $28.73 $28.73 1,277,275
2022-03-24 $29.87 $29.90 $28.70 $29.86 $29.86 1,183,980
2022-03-23 $29.75 $30.65 $29.15 $29.53 $29.53 1,401,372
2022-03-22 $28.94 $30.54 $28.91 $30.14 $30.14 1,817,234
2022-03-21 $29.45 $29.59 $28.07 $28.85 $28.85 2,379,372
2022-03-18 $27.89 $29.71 $27.87 $29.62 $29.62 2,282,586
2022-03-17 $26.80 $28.11 $26.25 $28.03 $28.03 1,891,707
2022-03-16 $25.12 $26.94 $25.03 $26.88 $26.88 2,629,724
2022-03-15 $23.38 $24.19 $22.89 $24.07 $24.07 1,370,982
2022-03-14 $23.97 $24.38 $22.78 $22.98 $22.98 1,898,558
2022-03-11 $25.96 $26.06 $24.07 $24.13 $24.13 2,085,726
2022-03-10 $25.97 $25.97 $24.97 $25.70 $25.70 1,215,470
2022-03-09 $25.70 $26.69 $25.47 $26.53 $26.53 1,590,311
2022-03-08 $24.29 $25.46 $23.68 $24.40 $24.40 2,473,167
2022-03-07 $25.76 $26.35 $24.38 $24.42 $24.42 2,539,872
2022-03-04 $27.64 $27.76 $25.77 $25.98 $25.98 1,309,429
2022-03-03 $29.53 $29.53 $27.45 $27.70 $27.70 1,315,995
2022-03-02 $29.53 $29.63 $28.44 $29.40 $29.40 1,053,659
2022-03-01 $30.06 $30.79 $29.40 $29.62 $29.62 1,252,678
2022-02-28 $29.29 $30.75 $29.19 $30.31 $30.31 1,812,318
2022-02-25 $29.06 $29.62 $27.97 $29.52 $29.52 1,981,603
2022-02-24 $25.02 $28.26 $24.80 $28.15 $28.15 4,107,284
2022-02-23 $28.35 $28.51 $26.92 $27.00 $27.00 1,170,139
2022-02-22 $28.21 $29.16 $27.66 $28.02 $28.02 1,571,760
2022-02-18 $29.92 $30.09 $28.81 $29.00 $29.00 2,793,140
2022-02-17 $31.66 $31.75 $30.02 $30.15 $30.15 1,540,777
2022-02-16 $32.65 $32.66 $31.66 $32.07 $32.07 1,568,338
2022-02-15 $32.48 $33.27 $32.12 $33.18 $33.18 780,052
2022-02-14 $31.24 $32.52 $31.11 $31.53 $31.53 1,075,388
2022-02-11 $32.82 $33.40 $31.28 $31.72 $31.72 2,616,036
2022-02-10 $32.72 $34.38 $32.29 $32.51 $32.51 1,838,915
2022-02-09 $32.50 $33.43 $32.16 $33.35 $33.35 1,043,318
2022-02-08 $30.85 $31.62 $30.47 $31.49 $31.49 787,451
2022-02-07 $31.41 $32.13 $30.89 $31.13 $31.13 846,573
2022-02-04 $30.03 $31.55 $29.38 $31.23 $31.23 1,966,114
2022-02-03 $30.15 $30.73 $29.44 $29.54 $29.54 1,382,165
2022-02-02 $33.33 $33.33 $31.02 $31.35 $31.35 2,475,132
2022-02-01 $33.31 $33.50 $32.01 $33.44 $33.44 1,950,563
2022-01-31 $30.34 $32.57 $30.33 $32.50 $32.50 2,754,730
2022-01-28 $28.66 $30.06 $27.97 $29.97 $29.97 1,325,186
2022-01-27 $30.25 $30.28 $28.60 $28.74 $28.74 1,255,829
2022-01-26 $31.50 $31.94 $29.53 $29.78 $29.78 1,880,886
2022-01-25 $30.45 $31.33 $29.69 $30.48 $30.48 2,117,336
2022-01-24 $29.30 $31.35 $28.07 $31.31 $31.31 3,385,815
2022-01-21 $32.65 $32.96 $30.85 $31.01 $31.01 2,722,370
2022-01-20 $33.73 $34.97 $33.01 $33.09 $33.09 1,328,327
2022-01-19 $33.58 $34.27 $33.04 $33.10 $33.10 1,078,341
2022-01-18 $34.10 $34.51 $33.30 $33.37 $33.37 1,528,019
2022-01-14 $35.18 $35.70 $34.14 $35.02 $35.02 1,766,178
2022-01-13 $37.51 $37.51 $35.22 $35.37 $35.37 1,603,453
2022-01-12 $38.26 $38.60 $37.02 $37.32 $37.32 2,344,981
2022-01-11 $36.00 $37.79 $35.73 $37.53 $37.53 2,119,280
2022-01-10 $35.60 $36.09 $34.40 $36.07 $36.07 2,485,226
2022-01-07 $36.84 $37.76 $36.16 $36.47 $36.47 1,580,848
2022-01-06 $36.57 $37.31 $35.44 $36.80 $36.80 3,327,101
2022-01-05 $38.82 $38.98 $36.46 $36.67 $36.67 3,156,680
2022-01-04 $40.88 $40.95 $38.54 $39.27 $39.27 2,858,310
2022-01-03 $41.20 $41.41 $40.30 $41.00 $41.00 2,151,038
2021-12-31 $41.19 $41.62 $40.81 $40.85 $40.85 1,315,811
2021-12-30 $40.30 $41.96 $40.27 $41.38 $41.38 1,622,615
2021-12-29 $40.65 $40.78 $39.78 $40.35 $40.35 1,894,843
2021-12-28 $41.54 $41.84 $40.71 $40.81 $40.81 2,298,455
2021-12-27 $41.81 $42.17 $41.64 $41.80 $41.80 2,053,306
2021-12-23 $41.11 $41.95 $40.71 $41.78 $41.78 1,721,640
2021-12-22 $41.07 $41.57 $40.68 $41.22 $41.22 1,973,151
2021-12-21 $39.88 $41.23 $39.64 $41.15 $41.15 1,778,756
2021-12-20 $39.31 $39.84 $38.92 $39.23 $39.23 2,167,923
2021-12-17 $39.11 $40.68 $38.50 $40.35 $40.35 2,986,864
2021-12-16 $41.82 $41.96 $39.47 $39.92 $39.92 3,598,131
2021-12-15 $40.51 $41.55 $39.28 $41.29 $41.29 4,215,610
2021-12-14 $40.57 $41.30 $40.13 $40.71 $40.71 2,415,854
2021-12-13 $42.08 $42.47 $40.76 $41.37 $41.37 1,769,739
2021-12-10 $43.68 $44.05 $42.13 $42.47 $42.47 1,264,083
2021-12-09 $44.87 $45.22 $43.02 $43.34 $43.34 1,908,397
2021-12-08 $44.00 $45.03 $43.36 $44.95 $44.95 1,274,711
2021-12-07 $43.55 $44.45 $43.41 $43.88 $43.88 2,179,758
2021-12-06 $41.10 $42.16 $40.05 $42.07 $42.07 3,155,425
2021-12-03 $43.74 $43.87 $40.88 $41.77 $41.77 2,918,095
2021-12-02 $44.01 $44.80 $43.16 $44.12 $44.12 3,341,905
2021-12-01 $47.12 $47.23 $44.01 $44.08 $44.08 3,096,744
2021-11-30 $47.68 $48.27 $46.09 $46.45 $46.45 1,826,070
2021-11-29 $48.02 $48.23 $46.74 $47.71 $47.71 1,110,882
2021-11-26 $47.44 $48.02 $46.86 $47.49 $47.49 730,148
2021-11-24 $46.82 $48.23 $46.69 $48.12 $48.12 1,287,751
2021-11-23 $47.54 $48.31 $46.48 $47.51 $47.51 2,795,161
2021-11-22 $50.27 $50.27 $47.30 $47.81 $47.81 2,152,816
2021-11-19 $50.70 $51.30 $50.25 $50.36 $50.36 1,297,666
2021-11-18 $51.79 $51.82 $50.51 $50.67 $50.67 834,622
2021-11-17 $52.64 $52.75 $51.56 $51.69 $51.69 744,978
2021-11-16 $52.44 $52.97 $52.26 $52.92 $52.92 681,469
2021-11-15 $52.99 $53.50 $52.53 $52.80 $52.80 790,676
2021-11-12 $51.91 $52.80 $51.91 $52.77 $52.77 952,954
2021-11-11 $51.83 $51.95 $51.53 $51.65 $51.65 694,952
2021-11-10 $52.09 $52.48 $50.48 $50.91 $50.91 1,823,877
2021-11-09 $53.74 $53.90 $52.63 $52.99 $52.99 1,118,459
2021-11-08 $53.49 $53.99 $53.40 $53.62 $53.62 864,435
2021-11-05 $54.18 $54.36 $52.83 $53.19 $53.19 1,099,366
2021-11-04 $53.65 $54.19 $53.33 $53.83 $53.83 935,920
2021-11-03 $53.08 $53.38 $52.60 $53.36 $53.36 964,532
2021-11-02 $54.29 $54.35 $53.13 $53.40 $53.40 639,863
2021-11-01 $53.53 $54.31 $53.53 $54.30 $54.30 798,052
2021-10-29 $53.00 $53.55 $52.92 $53.39 $53.39 532,794
2021-10-28 $52.52 $53.47 $52.33 $53.43 $53.43 632,915
2021-10-27 $53.28 $53.52 $52.29 $52.30 $52.30 611,448
2021-10-26 $54.54 $54.68 $53.29 $53.60 $53.60 820,577
2021-10-25 $53.29 $54.24 $53.05 $54.16 $54.16 920,163
2021-10-22 $53.94 $54.15 $52.75 $53.07 $53.07 951,336
2021-10-21 $54.07 $54.72 $53.93 $54.40 $54.40 595,962
2021-10-20 $54.28 $54.60 $53.98 $54.38 $54.38 1,092,802
2021-10-19 $53.54 $54.19 $53.45 $54.03 $54.03 745,903
2021-10-18 $52.36 $53.50 $52.28 $53.36 $53.36 915,706
2021-10-15 $52.75 $53.02 $52.45 $52.95 $52.95 786,973
2021-10-14 $52.22 $52.69 $52.20 $52.43 $52.43 904,337
2021-10-13 $50.79 $51.60 $50.79 $51.57 $51.57 702,223
2021-10-12 $50.11 $50.67 $49.96 $50.39 $50.39 595,293
2021-10-11 $50.36 $50.93 $49.96 $49.96 $49.96 983,168
2021-10-08 $51.16 $51.52 $50.44 $50.47 $50.47 695,031
2021-10-07 $50.45 $51.38 $50.43 $50.94 $50.94 829,905
2021-10-06 $48.71 $50.07 $48.68 $49.85 $49.85 1,183,119
2021-10-05 $48.41 $49.66 $48.36 $49.23 $49.23 1,021,391
2021-10-04 $49.34 $49.34 $47.66 $48.12 $48.12 1,899,828
2021-10-01 $49.54 $49.93 $49.01 $49.78 $49.78 728,012
2021-09-30 $49.12 $49.77 $49.03 $49.36 $49.36 1,062,029
2021-09-29 $50.09 $50.14 $48.76 $48.84 $48.84 1,196,848
2021-09-28 $50.98 $51.04 $49.43 $49.62 $49.62 1,850,817
2021-09-27 $51.59 $51.85 $51.13 $51.77 $51.77 775,530
2021-09-24 $52.01 $52.20 $51.56 $52.02 $52.02 967,801
2021-09-23 $52.46 $52.83 $52.29 $52.76 $52.76 870,792
2021-09-22 $51.56 $52.50 $51.38 $52.22 $52.22 962,755
2021-09-21 $51.47 $51.77 $50.98 $51.44 $51.44 738,039
2021-09-20 $51.10 $51.80 $50.34 $51.16 $51.16 1,635,842
2021-09-17 $52.69 $52.88 $52.17 $52.83 $52.83 1,023,655
2021-09-16 $51.83 $52.60 $51.76 $52.59 $52.59 633,929
2021-09-15 $51.89 $52.18 $51.38 $52.10 $52.10 650,550
2021-09-14 $52.34 $52.67 $51.66 $51.85 $51.85 619,321
2021-09-13 $52.72 $52.72 $51.13 $52.07 $52.07 1,560,309
2021-09-10 $53.49 $53.68 $52.47 $52.50 $52.50 1,003,825
2021-09-09 $53.12 $53.68 $53.01 $53.10 $53.10 531,076
2021-09-08 $54.39 $54.42 $53.00 $53.30 $53.30 984,850
2021-09-07 $55.05 $55.28 $54.64 $54.79 $54.79 966,459
2021-09-03 $54.40 $55.09 $54.21 $55.03 $55.03 696,289
2021-09-02 $54.78 $54.97 $54.27 $54.41 $54.41 574,636
2021-09-01 $54.03 $54.95 $54.03 $54.53 $54.53 1,025,083
2021-08-31 $53.86 $54.19 $53.56 $53.85 $53.85 745,260
2021-08-30 $53.62 $54.08 $53.25 $53.91 $53.91 791,948
2021-08-27 $52.76 $53.68 $52.62 $53.65 $53.65 708,715
2021-08-26 $53.11 $53.40 $52.37 $52.44 $52.44 676,907
2021-08-25 $53.05 $53.35 $52.85 $53.29 $53.29 593,841
2021-08-24 $52.53 $53.25 $52.50 $53.15 $53.15 800,401
2021-08-23 $51.39 $52.19 $51.30 $52.07 $52.07 728,005
2021-08-20 $50.31 $50.98 $50.26 $50.85 $50.85 881,391
2021-08-19 $49.87 $50.64 $49.66 $50.23 $50.23 873,357
2021-08-18 $50.56 $51.24 $50.43 $50.50 $50.50 703,776
2021-08-17 $50.60 $51.09 $50.15 $50.56 $50.56 1,403,532
2021-08-16 $51.92 $51.96 $50.59 $51.15 $51.15 1,036,746
2021-08-13 $52.45 $52.77 $52.18 $52.21 $52.21 645,804
2021-08-12 $52.35 $52.63 $51.94 $52.50 $52.50 790,312
2021-08-11 $53.24 $53.42 $52.10 $52.55 $52.55 810,910
2021-08-10 $53.46 $53.80 $52.61 $52.68 $52.68 873,521
2021-08-09 $52.73 $53.63 $52.44 $53.27 $53.27 1,006,691
2021-08-06 $53.07 $53.21 $52.08 $52.40 $52.40 1,111,196
2021-08-05 $52.24 $53.51 $52.00 $53.19 $53.19 1,045,913
2021-08-04 $51.31 $52.40 $51.31 $52.28 $52.28 1,240,769
2021-08-03 $51.48 $51.52 $50.45 $51.22 $51.22 1,193,296
2021-08-02 $51.00 $52.02 $50.88 $51.52 $51.52 1,253,742
2021-07-30 $50.80 $51.40 $50.50 $50.68 $50.68 1,084,352
2021-07-29 $52.16 $52.66 $51.92 $51.94 $51.94 715,820
2021-07-28 $51.16 $52.34 $50.80 $52.22 $52.22 1,364,953
2021-07-27 $51.60 $51.84 $49.56 $50.75 $50.75 1,831,898
2021-07-26 $52.99 $53.04 $52.21 $52.26 $52.26 1,062,090
2021-07-23 $53.23 $53.54 $52.72 $53.48 $53.48 813,563
2021-07-22 $52.96 $53.33 $52.87 $53.17 $53.17 1,081,649
2021-07-21 $51.64 $52.86 $51.52 $52.82 $52.82 1,228,748
2021-07-20 $50.63 $51.95 $50.22 $51.72 $51.72 1,016,905
2021-07-19 $49.75 $50.65 $49.51 $50.57 $50.57 1,187,609
2021-07-16 $51.36 $51.54 $50.67 $50.79 $50.79 688,984
2021-07-15 $51.64 $52.11 $50.68 $51.18 $51.18 1,545,637
2021-07-14 $52.88 $52.98 $51.49 $51.52 $51.52 998,818
2021-07-13 $52.55 $53.15 $52.26 $52.41 $52.41 1,009,767
2021-07-12 $53.00 $53.36 $52.42 $52.67 $52.67 672,446
2021-07-09 $51.97 $52.92 $51.77 $52.91 $52.91 924,165
2021-07-08 $50.98 $51.95 $50.64 $51.67 $51.67 1,787,647
2021-07-07 $53.50 $53.69 $52.35 $52.67 $52.67 1,419,341
2021-07-06 $53.02 $53.53 $52.76 $53.22 $53.22 904,754
2021-07-02 $53.59 $53.89 $53.12 $53.32 $53.32 764,439
2021-07-01 $54.01 $54.19 $53.00 $53.39 $53.39 1,150,737
2021-06-30 $54.53 $54.53 $53.99 $54.11 $54.11 1,058,810
2021-06-29 $54.41 $54.82 $54.20 $54.78 $54.78 889,244
2021-06-28 $54.00 $54.60 $54.00 $54.54 $54.54 1,653,329
2021-06-25 $54.00 $54.23 $53.33 $53.70 $53.70 812,870
2021-06-24 $53.50 $54.27 $53.47 $53.82 $53.82 1,403,565
2021-06-23 $52.35 $53.10 $52.35 $52.89 $52.89 1,207,652
2021-06-22 $51.54 $52.29 $51.40 $52.23 $52.23 720,946
2021-06-21 $51.86 $52.02 $50.94 $51.74 $51.74 1,173,872
2021-06-18 $51.68 $52.47 $51.62 $52.04 $52.04 2,090,066
2021-06-17 $50.34 $52.18 $50.13 $52.03 $52.03 2,164,170
2021-06-16 $50.54 $50.99 $49.76 $50.44 $50.44 808,465
2021-06-15 $50.94 $51.15 $50.43 $50.57 $50.57 660,522
2021-06-14 $50.70 $51.39 $50.67 $51.28 $51.28 1,106,542
2021-06-11 $50.23 $50.52 $50.15 $50.49 $50.49 635,182
2021-06-10 $49.63 $50.15 $49.45 $50.12 $50.12 595,790
2021-06-09 $50.04 $50.49 $49.60 $49.62 $49.62 708,620
2021-06-08 $50.01 $50.45 $49.30 $49.86 $49.86 602,805
2021-06-07 $49.33 $49.90 $48.97 $49.86 $49.86 608,018
2021-06-04 $49.18 $49.68 $49.10 $49.49 $49.49 684,467
2021-06-03 $49.53 $49.72 $48.76 $48.83 $48.83 939,505
2021-06-02 $50.15 $50.43 $49.95 $50.26 $50.26 877,655
2021-06-01 $50.52 $51.04 $50.01 $50.43 $50.43 1,324,568
2021-05-28 $49.89 $50.39 $49.73 $49.83 $49.83 937,159
2021-05-27 $49.76 $49.97 $48.92 $49.97 $49.97 814,183
2021-05-26 $49.50 $49.93 $49.37 $49.69 $49.69 1,395,302
2021-05-25 $49.20 $49.57 $48.92 $49.06 $49.06 883,886
2021-05-24 $47.98 $48.86 $47.80 $48.69 $48.69 869,054
2021-05-21 $48.57 $48.60 $47.65 $47.74 $47.74 944,874
2021-05-20 $46.97 $48.24 $46.96 $48.09 $48.09 1,105,365
2021-05-19 $45.14 $46.64 $45.06 $46.58 $46.58 1,148,132
2021-05-18 $46.33 $47.34 $46.05 $46.66 $46.66 898,623
2021-05-17 $46.01 $46.41 $45.41 $46.23 $46.23 1,129,383
2021-05-14 $45.54 $46.56 $45.30 $46.43 $46.43 1,053,954
2021-05-13 $46.26 $46.59 $44.10 $44.87 $44.87 2,678,976
2021-05-12 $46.80 $47.29 $45.65 $45.85 $45.85 2,241,640
2021-05-11 $44.97 $47.98 $44.81 $47.74 $47.74 2,783,767
2021-05-10 $48.73 $48.90 $46.95 $47.02 $47.02 2,754,271
2021-05-07 $49.53 $50.19 $49.10 $49.41 $49.41 1,501,125
2021-05-06 $49.60 $49.62 $48.13 $48.81 $48.81 2,334,017
2021-05-05 $50.64 $50.72 $49.52 $49.80 $49.80 872,503
2021-05-04 $50.78 $50.83 $49.15 $50.20 $50.20 2,545,174
2021-05-03 $52.53 $52.63 $51.44 $51.58 $51.58 1,427,767
2021-04-30 $52.40 $53.09 $52.11 $52.25 $52.25 942,130
2021-04-29 $54.61 $54.61 $52.71 $53.28 $53.28 1,152,312
2021-04-28 $53.90 $54.49 $53.43 $54.22 $54.22 902,179
2021-04-27 $54.45 $54.84 $53.93 $54.18 $54.18 624,231
2021-04-26 $53.33 $54.32 $53.07 $54.26 $54.26 943,996
2021-04-23 $52.47 $53.43 $52.47 $53.27 $53.27 923,930
2021-04-22 $52.72 $53.45 $51.96 $52.32 $52.32 1,472,561
2021-04-21 $51.28 $52.60 $50.99 $52.50 $52.50 1,188,695
2021-04-20 $52.48 $52.80 $51.22 $51.84 $51.84 1,530,474
2021-04-19 $53.20 $53.55 $52.11 $52.64 $52.64 1,776,697
2021-04-16 $54.70 $54.78 $53.50 $53.82 $53.82 1,555,544
2021-04-15 $54.64 $54.88 $54.21 $54.69 $54.69 1,403,180
2021-04-14 $55.73 $55.95 $53.67 $53.71 $53.71 2,265,872
2021-04-13 $54.61 $55.37 $54.61 $55.18 $55.18 1,594,571
2021-04-12 $54.60 $54.69 $53.75 $54.41 $54.41 1,338,189
2021-04-09 $54.40 $54.89 $54.06 $54.83 $54.83 1,171,286
2021-04-08 $53.75 $54.81 $53.75 $54.80 $54.80 1,865,925
2021-04-07 $53.16 $53.90 $52.91 $53.07 $53.07 1,176,765
2021-04-06 $52.74 $54.19 $52.74 $53.83 $53.83 1,437,345
2021-04-05 $53.47 $53.48 $52.14 $52.79 $52.79 1,540,859
2021-04-01 $52.46 $53.23 $52.25 $52.62 $52.62 2,481,851
2021-03-31 $50.12 $51.37 $50.12 $51.10 $51.10 2,128,552
2021-03-30 $48.57 $49.81 $48.23 $49.72 $49.72 1,689,449
2021-03-29 $49.61 $49.82 $48.43 $48.78 $48.78 1,604,859
2021-03-26 $49.69 $50.43 $48.40 $49.96 $49.96 1,692,077
2021-03-25 $48.32 $49.66 $48.00 $49.48 $49.48 2,849,358
2021-03-24 $52.35 $52.35 $49.44 $49.44 $49.44 2,631,074
2021-03-23 $53.26 $53.38 $52.05 $52.24 $52.24 1,779,012
2021-03-22 $53.49 $53.80 $52.73 $53.35 $53.35 1,860,941
2021-03-19 $52.63 $53.65 $51.93 $53.25 $53.25 1,457,713
2021-03-18 $54.39 $54.53 $52.10 $52.41 $52.41 2,082,032
2021-03-17 $53.50 $55.77 $53.22 $55.42 $55.42 2,214,260
2021-03-16 $55.83 $56.30 $54.17 $54.95 $54.95 2,314,517
2021-03-15 $54.21 $55.22 $53.71 $55.19 $55.19 1,730,395
2021-03-12 $53.54 $54.27 $52.69 $54.27 $54.27 2,101,994
2021-03-11 $53.58 $55.17 $53.16 $54.95 $54.95 4,269,169
2021-03-10 $53.25 $53.40 $51.37 $51.68 $51.68 3,478,460
2021-03-09 $50.48 $52.13 $50.35 $51.94 $51.94 4,052,549
2021-03-08 $50.49 $51.11 $48.18 $48.23 $48.23 4,475,411
2021-03-05 $51.81 $51.96 $47.13 $50.96 $50.96 8,092,083
2021-03-04 $53.55 $54.31 $49.91 $51.37 $51.37 8,839,802
2021-03-03 $57.08 $57.27 $54.32 $54.52 $54.52 3,759,001
2021-03-02 $58.40 $58.50 $57.01 $57.08 $57.08 2,882,089
2021-03-01 $57.17 $57.91 $56.45 $57.86 $57.86 3,983,084
2021-02-26 $54.89 $55.84 $53.61 $55.28 $55.28 4,824,474
2021-02-25 $57.46 $58.11 $54.61 $54.97 $54.97 5,971,232
2021-02-24 $57.53 $57.94 $56.31 $57.59 $57.59 4,827,698
2021-02-23 $56.89 $58.75 $52.50 $58.54 $58.54 10,620,065
2021-02-22 $61.36 $61.36 $59.74 $59.89 $59.89 6,103,112
2021-02-19 $62.51 $63.29 $62.42 $62.64 $62.64 4,489,828
2021-02-18 $61.45 $62.00 $60.51 $61.82 $61.82 5,725,363
2021-02-17 $63.58 $63.60 $61.84 $63.07 $63.07 6,738,451
2021-02-16 $63.76 $64.49 $63.07 $63.60 $63.60 9,094,382
2021-02-12 $61.83 $62.55 $61.27 $62.52 $62.52 4,620,297
2021-02-11 $61.65 $62.44 $61.40 $61.94 $61.94 7,428,077
2021-02-10 $61.01 $61.14 $59.21 $60.37 $60.37 5,779,744
2021-02-09 $59.43 $60.47 $59.16 $60.26 $60.26 5,773,952
2021-02-08 $58.94 $58.98 $58.50 $58.95 $58.95 4,432,414
2021-02-05 $57.42 $57.82 $56.98 $57.79 $57.79 2,709,369
2021-02-04 $56.90 $56.98 $56.38 $56.98 $56.98 2,481,726
2021-02-03 $56.62 $56.62 $55.70 $56.12 $56.12 2,934,299
2021-02-02 $55.07 $55.90 $54.97 $55.87 $55.87 2,719,294
2021-02-01 $53.14 $54.19 $52.73 $54.14 $54.14 2,448,280
2021-01-29 $52.66 $52.93 $51.55 $52.13 $52.13 1,694,167
2021-01-28 $51.94 $53.13 $51.62 $52.76 $52.76 1,961,018
2021-01-27 $52.75 $52.89 $51.23 $51.48 $51.48 3,126,042
2021-01-26 $55.05 $55.07 $53.92 $53.99 $53.99 2,278,716
2021-01-25 $55.90 $56.21 $53.89 $55.07 $55.07 2,949,776
2021-01-22 $53.85 $54.64 $53.85 $54.58 $54.58 1,638,822
2021-01-21 $54.65 $54.68 $53.76 $54.14 $54.14 2,117,319
2021-01-20 $54.46 $54.48 $53.65 $54.14 $54.14 2,467,259
2021-01-19 $52.86 $53.11 $52.38 $53.11 $53.11 2,233,919
2021-01-15 $52.58 $52.60 $51.39 $51.70 $51.70 1,818,257
2021-01-14 $52.77 $53.17 $52.22 $52.29 $52.29 2,361,911
2021-01-13 $52.15 $52.55 $51.82 $52.18 $52.18 1,625,128
2021-01-12 $51.53 $51.95 $51.27 $51.95 $51.95 1,927,521
2021-01-11 $50.96 $51.40 $50.36 $50.96 $50.96 1,916,476
2021-01-08 $51.77 $52.21 $51.25 $51.96 $51.96 2,470,442
2021-01-07 $50.31 $51.12 $50.07 $51.08 $51.08 1,873,499
2021-01-06 $49.77 $50.24 $49.23 $49.32 $49.32 1,973,200
2021-01-05 $49.19 $50.36 $49.05 $50.36 $50.36 1,503,859
2021-01-04 $50.29 $50.30 $48.46 $49.30 $49.30 2,306,994
2020-12-31 $50.01 $50.02 $49.40 $49.71 $49.71 1,182,530
2020-12-30 $49.66 $49.97 $49.43 $49.88 $49.88 1,176,202
2020-12-29 $49.61 $49.77 $48.63 $49.25 $49.25 1,637,279
2020-12-28 $50.79 $50.82 $49.06 $49.33 $49.15 2,259,511
2020-12-24 $50.81 $50.85 $50.10 $50.29 $50.10 1,218,183
2020-12-23 $52.10 $52.21 $50.77 $50.83 $50.64 2,430,740
2020-12-22 $50.82 $51.31 $50.51 $51.29 $51.10 2,699,595
2020-12-21 $49.87 $50.49 $49.51 $50.43 $50.24 2,648,353
2020-12-18 $50.68 $50.68 $50.15 $50.41 $50.22 1,780,445
2020-12-17 $49.87 $50.52 $49.87 $50.48 $50.29 2,035,102
2020-12-16 $49.20 $49.47 $48.70 $49.38 $49.20 1,639,480
2020-12-15 $48.53 $48.83 $48.37 $48.79 $48.61 1,138,974
2020-12-14 $48.52 $48.85 $48.22 $48.29 $48.11 1,511,656
2020-12-11 $47.97 $48.47 $47.67 $48.20 $48.02 1,142,368
2020-12-10 $46.88 $48.16 $46.59 $48.13 $47.95 1,260,272
2020-12-09 $48.29 $48.47 $46.91 $47.12 $46.94 1,743,165
2020-12-08 $47.79 $48.22 $47.58 $48.18 $48.00 1,295,685
2020-12-07 $47.29 $47.80 $47.21 $47.73 $47.55 1,446,504
2020-12-04 $47.16 $47.37 $46.96 $47.22 $47.04 921,578
2020-12-03 $46.72 $47.12 $46.63 $46.88 $46.70 1,097,029
2020-12-02 $46.06 $46.60 $45.62 $46.60 $46.43 736,412
2020-12-01 $47.08 $47.10 $46.33 $46.48 $46.31 1,118,309
2020-11-30 $46.94 $47.00 $45.61 $46.67 $46.50 1,194,999
2020-11-27 $46.71 $46.93 $46.26 $46.93 $46.75 587,888
2020-11-25 $45.22 $46.19 $45.20 $46.16 $45.99 613,710
2020-11-24 $45.65 $45.68 $44.88 $45.25 $45.08 822,762
2020-11-23 $45.48 $45.61 $44.87 $45.42 $45.25 1,146,173
2020-11-20 $44.64 $45.31 $44.56 $45.02 $44.85 693,131
2020-11-19 $43.68 $44.59 $43.68 $44.49 $44.32 628,892
2020-11-18 $43.95 $44.00 $43.60 $43.65 $43.49 592,881
2020-11-17 $43.60 $44.08 $43.46 $43.89 $43.73 513,498
2020-11-16 $43.82 $44.07 $43.31 $43.90 $43.74 783,899
2020-11-13 $43.83 $43.98 $43.27 $43.78 $43.62 513,163
2020-11-12 $43.54 $43.84 $43.11 $43.24 $43.08 589,894
2020-11-11 $42.43 $43.34 $42.32 $43.32 $43.16 844,105
2020-11-10 $43.07 $43.17 $41.00 $41.88 $41.72 1,412,084
2020-11-09 $45.70 $45.77 $43.63 $43.67 $43.51 1,616,888
2020-11-06 $44.90 $45.70 $44.47 $45.60 $45.43 863,062
2020-11-05 $44.78 $44.80 $44.26 $44.69 $44.52 1,505,705
2020-11-04 $42.55 $43.80 $42.54 $43.69 $43.53 982,260
2020-11-03 $41.02 $41.68 $40.72 $41.46 $41.31 608,144
2020-11-02 $41.19 $41.50 $40.39 $40.89 $40.74 690,700
2020-10-30 $42.12 $42.13 $40.57 $40.89 $40.74 990,973
2020-10-29 $42.38 $42.91 $42.31 $42.67 $42.51 821,340
2020-10-28 $41.86 $41.88 $41.32 $41.56 $41.40 578,385
2020-10-27 $42.37 $42.69 $42.25 $42.61 $42.45 471,331
2020-10-26 $42.60 $42.92 $41.48 $41.97 $41.81 823,924
2020-10-23 $42.80 $42.98 $42.36 $42.98 $42.82 363,836
2020-10-22 $42.92 $43.09 $42.14 $42.64 $42.48 586,153
2020-10-21 $43.00 $43.49 $42.60 $42.76 $42.60 698,757
2020-10-20 $42.64 $43.09 $42.52 $42.64 $42.48 633,849
2020-10-19 $42.88 $43.11 $42.23 $42.39 $42.23 1,040,904
2020-10-16 $43.15 $43.24 $42.62 $42.64 $42.48 482,794
2020-10-15 $42.09 $42.81 $41.96 $42.81 $42.65 494,722
2020-10-14 $43.69 $43.78 $42.67 $43.02 $42.86 750,458
2020-10-13 $43.31 $43.72 $43.17 $43.61 $43.45 721,298
2020-10-12 $43.32 $43.53 $43.05 $43.26 $43.10 1,028,059
2020-10-09 $42.26 $42.68 $42.21 $42.64 $42.48 712,578
2020-10-08 $42.12 $42.12 $41.82 $42.04 $41.88 758,954
2020-10-07 $41.41 $41.70 $41.39 $41.62 $41.46 567,242
2020-10-06 $41.07 $41.56 $40.52 $40.78 $40.63 655,576
2020-10-05 $40.65 $41.11 $40.65 $41.09 $40.94 660,471
2020-10-02 $39.84 $40.73 $39.74 $40.31 $40.16 684,607
2020-10-01 $40.12 $40.72 $40.05 $40.64 $40.49 863,091
2020-09-30 $39.45 $40.06 $39.41 $39.65 $39.50 689,719
2020-09-29 $39.41 $39.68 $39.35 $39.43 $39.28 487,990
2020-09-28 $39.47 $39.52 $39.03 $39.34 $39.19 729,693
2020-09-25 $37.83 $38.73 $37.67 $38.67 $38.53 345,750
2020-09-24 $37.63 $38.43 $37.31 $38.02 $37.88 624,175
2020-09-23 $38.89 $39.07 $37.87 $38.05 $37.91 610,717
2020-09-22 $38.37 $38.89 $37.94 $38.88 $38.73 938,323
2020-09-21 $37.07 $38.08 $36.85 $38.07 $37.93 1,441,098
2020-09-18 $38.21 $38.24 $37.24 $37.72 $37.58 286,884
2020-09-17 $37.50 $37.99 $37.39 $37.84 $37.70 311,037
2020-09-16 $38.83 $39.13 $38.39 $38.44 $38.30 458,975
2020-09-15 $38.53 $38.84 $38.36 $38.76 $38.62 560,108
2020-09-14 $37.68 $38.15 $37.63 $38.04 $37.90 364,695
2020-09-11 $37.73 $37.84 $36.73 $37.15 $37.01 454,335
2020-09-10 $38.21 $38.58 $37.16 $37.29 $37.15 559,485
2020-09-09 $37.73 $38.09 $37.15 $37.85 $37.71 769,558
2020-09-08 $37.02 $37.98 $36.79 $36.98 $36.84 674,059
2020-09-04 $39.18 $39.44 $36.78 $38.51 $38.37 1,809,080
2020-09-03 $40.73 $40.73 $38.95 $39.44 $39.29 1,300,360
2020-09-02 $42.21 $42.33 $40.84 $41.57 $41.41 826,232
2020-09-01 $40.81 $41.63 $40.68 $41.61 $41.45 665,156
2020-08-31 $40.21 $40.55 $40.02 $40.37 $40.22 723,048
2020-08-28 $40.34 $40.46 $40.16 $40.38 $40.23 571,012
2020-08-27 $40.33 $40.60 $39.99 $40.23 $40.08 769,160
2020-08-26 $39.68 $40.15 $39.67 $39.99 $39.84 832,541
2020-08-25 $39.06 $39.42 $38.72 $39.42 $39.27 379,622
2020-08-24 $39.40 $39.42 $38.75 $39.00 $38.85 706,532
2020-08-21 $38.73 $38.90 $38.57 $38.77 $38.63 514,402
2020-08-20 $38.20 $38.79 $38.05 $38.74 $38.60 424,125
2020-08-19 $38.56 $38.78 $38.29 $38.41 $38.27 597,215
2020-08-18 $38.34 $38.55 $38.02 $38.46 $38.32 461,482
2020-08-17 $37.42 $38.07 $37.41 $38.02 $37.88 421,986
2020-08-14 $37.21 $37.28 $36.89 $37.13 $36.99 249,857
2020-08-13 $37.02 $37.47 $37.02 $37.20 $37.06 364,870
2020-08-12 $36.77 $37.16 $36.73 $36.93 $36.79 487,297
2020-08-11 $37.15 $37.25 $36.40 $36.45 $36.31 459,122
2020-08-10 $38.09 $38.09 $36.88 $37.13 $36.99 512,558
2020-08-07 $38.27 $38.64 $37.43 $37.85 $37.71 553,717
2020-08-06 $38.35 $38.55 $38.12 $38.48 $38.34 514,200
2020-08-05 $38.11 $38.45 $38.10 $38.26 $38.12 694,725
2020-08-04 $37.36 $37.47 $37.10 $37.44 $37.30 498,945
2020-08-03 $36.75 $37.38 $36.75 $37.26 $37.12 892,216
2020-07-31 $36.44 $36.50 $35.65 $36.26 $36.12 378,936
2020-07-30 $35.05 $35.61 $34.85 $35.59 $35.46 239,293
2020-07-29 $34.77 $35.42 $34.77 $35.36 $35.23 265,108
2020-07-28 $34.67 $34.91 $34.48 $34.49 $34.36 178,227
2020-07-27 $34.38 $34.86 $34.26 $34.83 $34.70 268,349
2020-07-24 $33.85 $34.18 $33.37 $34.04 $33.91 240,404
2020-07-23 $35.11 $35.34 $34.10 $34.38 $34.25 292,070
2020-07-22 $35.01 $35.39 $34.87 $35.14 $35.01 204,981
2020-07-21 $35.62 $35.83 $35.07 $35.20 $35.07 360,690
2020-07-20 $34.04 $35.21 $34.04 $35.15 $35.02 389,775
2020-07-17 $33.87 $34.05 $33.60 $34.02 $33.89 379,322
2020-07-16 $33.48 $33.75 $33.28 $33.63 $33.50 200,328
2020-07-15 $34.23 $34.33 $33.64 $34.11 $33.98 232,258
2020-07-14 $33.46 $33.80 $32.68 $33.77 $33.64 347,567
2020-07-13 $35.36 $35.47 $33.72 $33.80 $33.67 463,630
2020-07-10 $35.01 $35.14 $34.57 $34.99 $34.86 303,178
2020-07-09 $35.41 $35.62 $34.64 $35.14 $35.01 380,596
2020-07-08 $34.43 $35.25 $34.43 $35.24 $35.11 625,156
2020-07-07 $33.82 $34.50 $33.70 $34.01 $33.88 319,231
2020-07-06 $33.94 $34.52 $33.80 $33.92 $33.79 619,583
2020-07-02 $33.00 $33.10 $32.70 $32.77 $32.65 271,576
2020-07-01 $31.62 $32.57 $31.62 $32.45 $32.33 217,018
2020-06-30 $31.22 $31.68 $31.22 $31.58 $31.46 139,642
2020-06-29 $31.25 $31.30 $30.62 $31.30 $31.18 193,558
2020-06-26 $31.71 $31.80 $30.97 $31.18 $31.06 178,185
2020-06-25 $31.21 $31.71 $31.15 $31.69 $31.57 186,697
2020-06-24 $31.84 $32.04 $30.89 $31.22 $31.10 281,395
2020-06-23 $32.09 $32.34 $31.97 $32.06 $31.94 262,145
2020-06-22 $31.21 $31.75 $31.21 $31.68 $31.56 371,544
2020-06-19 $31.35 $31.48 $31.00 $31.03 $30.91 206,352
2020-06-18 $30.67 $30.97 $30.62 $30.91 $30.79 177,768
2020-06-17 $30.81 $31.19 $30.74 $30.94 $30.82 221,372
2020-06-16 $30.78 $30.78 $30.05 $30.56 $30.45 268,889
2020-06-15 $28.70 $29.98 $28.63 $29.92 $29.81 124,112
2020-06-12 $29.54 $29.71 $28.72 $29.30 $29.19 195,783
2020-06-11 $29.42 $29.75 $28.65 $28.68 $28.57 241,684
2020-06-10 $30.10 $30.43 $29.95 $30.24 $30.13 223,035
2020-06-09 $29.59 $30.09 $29.57 $29.89 $29.78 173,200
2020-06-08 $29.80 $29.87 $29.56 $29.87 $29.76 129,089
2020-06-05 $29.52 $29.89 $29.48 $29.68 $29.57 104,610
2020-06-04 $29.73 $29.84 $29.12 $29.34 $29.23 184,615
2020-06-03 $29.51 $29.81 $29.34 $29.72 $29.61 214,707
2020-06-02 $28.92 $29.26 $28.81 $29.25 $29.14 229,800
2020-06-01 $28.38 $28.80 $28.32 $28.75 $28.64 184,004
2020-05-29 $27.75 $28.36 $27.75 $28.32 $28.21 92,736
2020-05-28 $27.80 $28.16 $27.61 $27.69 $27.59 109,943
2020-05-27 $27.99 $27.99 $26.87 $27.73 $27.63 172,950
2020-05-26 $28.34 $28.44 $27.77 $27.80 $27.70 274,732
2020-05-22 $27.32 $27.58 $27.15 $27.58 $27.48 81,053
2020-05-21 $27.38 $27.51 $26.94 $27.34 $27.24 181,936
2020-05-20 $27.37 $27.65 $27.24 $27.53 $27.43 186,317
2020-05-19 $26.70 $27.34 $26.70 $26.86 $26.76 125,272
2020-05-18 $26.82 $26.94 $26.66 $26.70 $26.60 68,901
2020-05-15 $25.87 $26.31 $25.75 $26.26 $26.16 66,999
2020-05-14 $25.41 $26.16 $25.18 $26.16 $26.06 107,766
2020-05-13 $26.11 $26.34 $25.39 $25.80 $25.70 174,045
2020-05-12 $26.64 $26.66 $26.06 $26.06 $25.96 227,340
2020-05-11 $26.24 $26.62 $26.19 $26.48 $26.38 197,165
2020-05-08 $25.90 $26.46 $25.71 $26.34 $26.24 101,387
2020-05-07 $25.10 $25.75 $25.10 $25.64 $25.54 120,144
2020-05-06 $24.59 $24.78 $24.45 $24.52 $24.43 76,206
2020-05-05 $24.28 $24.60 $24.20 $24.25 $24.16 55,984
2020-05-04 $23.41 $23.89 $23.31 $23.87 $23.78 37,182
2020-05-01 $23.57 $23.81 $23.42 $23.62 $23.53 58,083
2020-04-30 $24.48 $24.58 $24.14 $24.22 $24.13 41,541
2020-04-29 $23.91 $24.53 $23.87 $24.48 $24.39 52,857
2020-04-28 $24.15 $24.16 $23.41 $23.48 $23.40 80,025
2020-04-27 $23.67 $23.92 $23.64 $23.89 $23.80 54,762
2020-04-24 $23.22 $23.47 $23.10 $23.42 $23.33 31,851
2020-04-23 $23.34 $23.50 $23.06 $23.11 $23.02 64,640
2020-04-22 $22.85 $23.24 $22.82 $23.20 $23.11 48,403
2020-04-21 $22.72 $22.75 $22.09 $22.31 $22.23 46,026
2020-04-20 $22.76 $23.40 $22.67 $23.03 $22.94 92,646
2020-04-17 $22.94 $22.95 $22.69 $22.93 $22.84 80,680
2020-04-16 $22.45 $22.61 $22.20 $22.45 $22.37 33,881
2020-04-15 $22.16 $22.39 $21.96 $22.34 $22.26 51,837
2020-04-14 $22.47 $22.76 $22.33 $22.69 $22.61 116,857
2020-04-13 $21.89 $21.90 $21.38 $21.84 $21.76 32,712
2020-04-09 $21.79 $22.32 $21.77 $21.84 $21.76 164,212
2020-04-08 $21.14 $21.62 $21.07 $21.57 $21.49 75,201
2020-04-07 $21.38 $21.54 $20.78 $20.83 $20.75 58,565
2020-04-06 $19.67 $20.62 $19.67 $20.60 $20.52 66,302
2020-04-03 $19.20 $19.25 $18.66 $18.82 $18.75 31,018
2020-04-02 $19.18 $19.61 $19.04 $19.31 $19.24 31,526
2020-04-01 $19.80 $19.80 $19.12 $19.23 $19.15 75,927
2020-03-31 $20.81 $20.96 $20.25 $20.39 $20.31 43,141
2020-03-30 $20.55 $20.73 $20.12 $20.71 $20.63 29,946
2020-03-27 $20.41 $20.79 $20.22 $20.37 $20.29 50,141
2020-03-26 $20.51 $21.24 $20.51 $21.18 $21.10 67,058
2020-03-25 $19.92 $21.17 $19.75 $20.35 $20.27 102,310
2020-03-24 $18.89 $19.82 $18.89 $19.74 $19.67 123,017
2020-03-23 $17.99 $18.12 $17.26 $18.08 $18.01 116,408
2020-03-20 $18.89 $19.28 $17.90 $17.95 $17.88 71,336
2020-03-19 $17.82 $18.66 $17.43 $18.30 $18.23 76,672
2020-03-18 $18.03 $18.50 $16.94 $17.76 $17.69 87,179
2020-03-17 $18.93 $19.55 $18.23 $19.28 $19.21 53,515
2020-03-16 $18.48 $19.54 $17.93 $18.41 $18.34 103,789
2020-03-13 $20.79 $21.10 $19.81 $21.10 $21.02 69,967
2020-03-12 $20.21 $20.46 $19.54 $19.56 $19.49 108,545
2020-03-11 $22.40 $22.58 $21.52 $21.82 $21.74 120,612
2020-03-10 $22.96 $23.10 $22.11 $23.09 $23.00 112,157
2020-03-09 $22.50 $23.00 $22.00 $22.23 $22.15 68,152
2020-03-06 $23.94 $24.12 $23.54 $24.04 $23.95 62,007
2020-03-05 $24.73 $25.02 $24.40 $24.50 $24.41 35,478
2020-03-04 $24.84 $25.28 $24.67 $25.23 $25.14 65,048
2020-03-03 $25.30 $25.50 $24.30 $24.58 $24.49 44,231
2020-03-02 $24.73 $25.19 $24.34 $25.19 $25.10 60,705
2020-02-28 $23.57 $24.66 $23.56 $24.66 $24.57 92,924
2020-02-27 $24.75 $25.37 $24.40 $24.41 $24.32 92,139
2020-02-26 $25.14 $25.55 $24.90 $25.05 $24.96 136,661
2020-02-25 $26.02 $26.06 $24.96 $25.02 $24.93 94,365
2020-02-24 $25.65 $25.99 $25.30 $25.81 $25.71 126,202
2020-02-21 $27.35 $27.35 $26.78 $26.92 $26.82 80,245
2020-02-20 $27.51 $27.74 $27.00 $27.42 $27.32 85,811
2020-02-19 $27.21 $27.50 $27.16 $27.38 $27.28 102,155
2020-02-18 $27.00 $27.08 $26.92 $27.03 $26.93 46,572
2020-02-14 $27.03 $27.11 $26.95 $27.06 $26.96 77,241
2020-02-13 $26.75 $27.09 $26.75 $26.93 $26.83 87,343
2020-02-12 $26.86 $26.95 $26.69 $26.93 $26.83 91,033
2020-02-11 $26.57 $26.74 $26.50 $26.55 $26.45 49,111
2020-02-10 $26.03 $26.39 $26.03 $26.37 $26.27 57,303
2020-02-07 $26.22 $26.29 $26.06 $26.11 $26.01 40,357
2020-02-06 $26.20 $26.24 $26.04 $26.18 $26.08 31,496
2020-02-05 $26.72 $26.81 $26.06 $26.14 $26.04 57,157
2020-02-04 $26.24 $26.50 $26.19 $26.42 $26.32 65,241
2020-02-03 $25.40 $25.76 $25.40 $25.69 $25.59 57,569
2020-01-31 $25.58 $25.58 $25.19 $25.24 $25.15 17,627
2020-01-30 $25.35 $25.66 $25.26 $25.66 $25.56 25,426
2020-01-29 $25.73 $25.80 $25.56 $25.68 $25.59 27,316
2020-01-28 $25.18 $25.51 $25.10 $25.49 $25.40 31,461
2020-01-27 $24.77 $25.18 $24.65 $25.00 $24.91 36,049
2020-01-24 $25.78 $25.90 $25.38 $25.57 $25.47 36,884
2020-01-23 $25.47 $25.65 $25.36 $25.61 $25.51 23,556
2020-01-22 $25.69 $25.84 $25.57 $25.62 $25.52 16,825
2020-01-21 $25.54 $25.65 $25.43 $25.51 $25.41 59,961
2020-01-17 $25.85 $25.85 $25.73 $25.79 $25.69 30,056
2020-01-16 $25.67 $25.88 $25.62 $25.72 $25.63 57,508
2020-01-15 $25.45 $25.71 $25.45 $25.53 $25.43 51,927
2020-01-14 $25.53 $25.53 $25.34 $25.42 $25.32 47,878
2020-01-13 $25.37 $25.63 $25.33 $25.61 $25.51 51,179
2020-01-10 $25.24 $25.32 $25.15 $25.21 $25.12 26,323
2020-01-09 $25.10 $25.14 $24.95 $25.11 $25.02 20,314
2020-01-08 $24.62 $24.98 $24.62 $24.88 $24.79 25,020
2020-01-07 $24.55 $24.74 $24.55 $24.68 $24.59 25,259
2020-01-06 $24.21 $24.46 $24.21 $24.46 $24.37 16,869
2020-01-03 $24.21 $24.42 $24.15 $24.30 $24.21 21,941
2020-01-02 $24.21 $24.57 $24.21 $24.57 $24.48 13,262
2019-12-31 $23.89 $23.99 $23.87 $23.99 $23.90 11,560
2019-12-30 $24.22 $24.22 $23.87 $23.87 $23.78 22,167
2019-12-27 $24.34 $24.34 $24.13 $24.21 $24.12 41,339
2019-12-26 $24.37 $24.53 $24.37 $24.49 $24.10 14,421
2019-12-24 $24.25 $24.33 $24.21 $24.31 $23.92 10,550
2019-12-23 $24.25 $24.31 $24.21 $24.23 $23.84 15,734
2019-12-20 $24.25 $24.27 $24.21 $24.21 $23.83 8,311
2019-12-19 $24.11 $24.20 $24.11 $24.19 $23.80 16,663
2019-12-18 $24.14 $24.24 $24.14 $24.15 $23.76 23,667
2019-12-17 $24.17 $24.17 $24.03 $24.10 $23.71 11,796
2019-12-16 $23.91 $24.12 $23.91 $24.08 $23.70 9,103
2019-12-13 $23.81 $23.81 $23.67 $23.69 $23.31 11,494
2019-12-12 $23.61 $23.81 $23.56 $23.69 $23.31 4,439
2019-12-11 $23.51 $23.60 $23.41 $23.55 $23.17 8,855
2019-12-10 $23.61 $23.61 $23.48 $23.48 $23.11 7,545
2019-12-09 $23.68 $23.82 $23.59 $23.59 $23.21 10,415
2019-12-06 $23.82 $23.84 $23.78 $23.78 $23.40 14,868
2019-12-05 $23.62 $23.68 $23.61 $23.65 $23.27 10,046
2019-12-04 $23.60 $23.69 $23.59 $23.60 $23.22 9,635
2019-12-03 $23.19 $23.55 $23.09 $23.51 $23.13 20,412
2019-12-02 $23.90 $23.90 $23.43 $23.60 $23.22 6,977
2019-11-29 $23.92 $23.94 $23.88 $23.90 $23.52 4,520
2019-11-27 $23.99 $24.01 $23.90 $24.00 $23.61 10,738
2019-11-26 $23.85 $23.95 $23.82 $23.95 $23.57 67,251
2019-11-25 $23.64 $23.88 $23.64 $23.86 $23.48 56,236
2019-11-22 $23.43 $23.49 $23.30 $23.48 $23.10 11,707
2019-11-21 $23.26 $23.32 $23.21 $23.27 $22.90 6,892
2019-11-20 $23.14 $23.37 $23.08 $23.26 $22.89 19,108
2019-11-19 $23.42 $23.43 $23.20 $23.29 $22.91 15,155
2019-11-18 $23.25 $23.31 $23.15 $23.27 $22.89 6,761
2019-11-15 $23.12 $23.21 $23.10 $23.21 $22.84 6,424
2019-11-14 $23.07 $23.13 $23.06 $23.11 $22.74 6,416
2019-11-13 $22.85 $23.11 $22.85 $23.11 $22.74 92,898
2019-11-12 $22.98 $23.00 $22.81 $22.88 $22.51 8,814
2019-11-11 $22.67 $22.91 $22.67 $22.89 $22.52 5,518
2019-11-08 $22.80 $22.89 $22.79 $22.89 $22.52 5,959
2019-11-07 $22.77 $23.00 $22.74 $22.80 $22.43 4,449
2019-11-06 $22.50 $22.55 $22.49 $22.54 $22.18 13,232
2019-11-05 $22.63 $22.63 $22.46 $22.48 $22.12 7,240
2019-11-04 $22.73 $22.73 $22.58 $22.65 $22.29 11,294
2019-11-01 $22.39 $22.49 $22.38 $22.48 $22.12 11,043
2019-10-31 $22.27 $22.27 $22.11 $22.23 $21.88 5,145
2019-10-30 $22.19 $22.34 $22.15 $22.34 $21.98 10,869
2019-10-29 $22.40 $22.41 $22.28 $22.29 $21.93 3,349
2019-10-28 $22.32 $22.54 $22.32 $22.49 $22.13 7,846
2019-10-25 $22.00 $22.24 $22.00 $22.23 $21.87 11,948
2019-10-24 $21.70 $22.00 $21.70 $22.00 $21.64 3,955
2019-10-23 $21.49 $21.67 $21.49 $21.60 $21.26 7,456
2019-10-22 $21.93 $21.95 $21.60 $21.60 $21.26 4,978
2019-10-21 $21.77 $21.98 $21.77 $21.96 $21.61 11,491
2019-10-18 $21.84 $21.84 $21.50 $21.59 $21.25 9,986
2019-10-17 $21.98 $21.98 $21.89 $21.92 $21.57 6,867
2019-10-16 $21.76 $21.83 $21.76 $21.80 $21.45 5,085
2019-10-15 $21.75 $22.10 $21.75 $22.07 $21.72 12,865
2019-10-14 $21.66 $21.72 $21.65 $21.71 $21.36 7,190
2019-10-11 $21.66 $21.86 $21.66 $21.72 $21.37 10,641
2019-10-10 $21.33 $21.51 $21.32 $21.43 $21.09 3,976
2019-10-09 $21.26 $21.33 $21.26 $21.30 $20.96 5,550
2019-10-08 $21.30 $21.30 $21.06 $21.06 $20.72 7,786
2019-10-07 $21.54 $21.61 $21.49 $21.50 $21.16 5,578
2019-10-04 $21.37 $21.58 $21.32 $21.58 $21.23 4,849
2019-10-03 $21.06 $21.32 $20.91 $21.31 $20.97 7,868
2019-10-02 $21.16 $21.16 $20.83 $20.95 $20.61 28,473
2019-10-01 $21.53 $21.60 $21.33 $21.33 $20.99 8,817
2019-09-30 $21.36 $21.52 $21.34 $21.49 $21.15 4,618
2019-09-27 $21.70 $21.73 $21.22 $21.30 $20.96 7,701
2019-09-26 $21.69 $21.71 $21.59 $21.67 $21.33 6,084
2019-09-25 $21.28 $21.63 $21.17 $21.60 $21.26 16,683
2019-09-24 $21.75 $21.75 $21.28 $21.31 $20.97 33,067
2019-09-23 $21.75 $21.76 $21.64 $21.71 $21.36 14,052
2019-09-20 $21.99 $22.00 $21.77 $21.85 $21.50 7,690
2019-09-19 $22.00 $22.13 $21.90 $21.94 $21.59 6,023
2019-09-18 $22.05 $22.05 $21.85 $22.04 $21.69 7,617
2019-09-17 $22.02 $22.10 $21.98 $22.09 $21.74 4,700
2019-09-16 $21.83 $22.02 $21.83 $21.97 $21.62 7,451
2019-09-13 $22.10 $22.10 $22.00 $22.03 $21.68 15,007
2019-09-12 $22.15 $22.22 $22.04 $22.06 $21.71 7,817
2019-09-11 $21.87 $22.03 $21.84 $22.03 $21.68 9,506
2019-09-10 $21.55 $21.76 $21.53 $21.76 $21.41 11,854
2019-09-09 $22.13 $22.13 $21.71 $21.82 $21.47 11,373
2019-09-06 $22.05 $22.17 $22.03 $22.03 $21.68 9,588
2019-09-05 $21.98 $22.12 $21.96 $22.07 $21.72 21,464
2019-09-04 $21.69 $21.75 $21.68 $21.75 $21.40 6,367
2019-09-03 $21.58 $21.69 $21.45 $21.52 $21.17 7,742
2019-08-30 $21.78 $21.78 $21.51 $21.63 $21.28 6,752
2019-08-29 $21.57 $21.71 $21.52 $21.66 $21.32 8,604
2019-08-28 $21.12 $21.37 $21.12 $21.33 $20.99 22,331
2019-08-27 $21.66 $21.67 $21.31 $21.42 $21.08 8,279
2019-08-26 $21.53 $21.68 $21.51 $21.59 $21.25 10,919
2019-08-23 $21.77 $21.94 $21.27 $21.27 $20.93 13,672
2019-08-22 $21.94 $21.94 $21.65 $21.77 $21.42 12,066
2019-08-21 $21.87 $21.97 $21.83 $21.92 $21.57 14,125
2019-08-20 $21.63 $21.71 $21.58 $21.59 $21.25 7,721
2019-08-19 $21.64 $21.64 $21.56 $21.63 $21.29 12,154
2019-08-16 $21.12 $21.29 $21.12 $21.29 $20.95 9,475
2019-08-15 $20.95 $20.96 $20.75 $20.91 $20.58 12,519
2019-08-14 $21.05 $21.08 $20.74 $20.85 $20.52 17,692
2019-08-13 $21.12 $21.55 $21.08 $21.48 $21.14 12,841
2019-08-12 $21.36 $21.36 $21.08 $21.14 $20.80 15,600
2019-08-09 $21.75 $21.79 $21.46 $21.57 $21.22 8,495
2019-08-08 $21.62 $21.79 $21.45 $21.78 $21.43 33,758
2019-08-07 $21.19 $21.59 $21.12 $21.58 $21.24 12,614
2019-08-06 $21.47 $21.47 $21.20 $21.40 $21.06 15,833
2019-08-05 $21.54 $21.54 $20.97 $21.17 $20.83 30,876
2019-08-02 $22.46 $22.46 $21.97 $22.14 $21.79 29,733
2019-08-01 $23.02 $23.40 $22.70 $22.80 $22.44 9,937
2019-07-31 $23.02 $23.12 $22.67 $22.87 $22.50 12,543
2019-07-30 $23.02 $23.11 $22.95 $23.01 $22.64 10,302
2019-07-29 $23.36 $23.38 $23.03 $23.17 $22.80 12,885
2019-07-26 $23.28 $23.41 $23.28 $23.38 $23.00 15,239
2019-07-25 $23.30 $23.30 $23.13 $23.18 $22.81 19,454
2019-07-24 $23.21 $23.41 $23.18 $23.41 $23.04 9,136
2019-07-23 $23.12 $23.27 $23.08 $23.27 $22.90 10,535
2019-07-22 $23.04 $23.16 $23.04 $23.07 $22.70 10,558
2019-07-19 $23.36 $23.36 $23.01 $23.01 $22.64 17,989
2019-07-18 $23.03 $23.17 $23.01 $23.15 $22.78 10,892
2019-07-17 $23.14 $23.26 $23.11 $23.11 $22.74 10,319
2019-07-16 $23.37 $23.37 $23.17 $23.18 $22.81 18,068
2019-07-15 $23.33 $23.36 $23.28 $23.35 $22.98 18,299
2019-07-12 $23.22 $23.30 $23.15 $23.28 $22.91 14,979
2019-07-11 $23.22 $23.27 $23.15 $23.21 $22.84 14,276
2019-07-10 $23.13 $23.26 $23.13 $23.14 $22.77 9,252
2019-07-09 $22.63 $23.08 $22.63 $23.07 $22.70 26,542
2019-07-08 $22.81 $22.81 $22.71 $22.77 $22.40 16,370
2019-07-05 $22.88 $22.98 $22.72 $22.94 $22.57 20,331
2019-07-03 $22.90 $22.99 $22.86 $22.99 $22.62 6,766
2019-07-02 $22.82 $22.89 $22.78 $22.89 $22.52 13,118
2019-07-01 $23.03 $23.11 $22.83 $22.87 $22.51 25,362
2019-06-28 $22.54 $22.65 $22.47 $22.65 $22.29 8,800
2019-06-27 $22.37 $22.52 $22.37 $22.51 $22.15 12,783
2019-06-26 $22.22 $22.37 $22.21 $22.21 $21.86 6,393
2019-06-25 $22.48 $22.48 $22.07 $22.07 $21.72 16,852
2019-06-24 $22.64 $22.66 $22.50 $22.53 $22.17 18,218
2019-06-21 $22.71 $22.75 $22.61 $22.62 $22.26 21,671
2019-06-20 $22.84 $22.91 $22.65 $22.79 $22.43 13,796
2019-06-19 $22.38 $22.52 $22.30 $22.51 $22.15 14,910
2019-06-18 $22.32 $22.55 $22.16 $22.36 $22.00 32,486
2019-06-17 $22.03 $22.13 $22.00 $22.08 $21.72 8,839
2019-06-14 $22.00 $22.00 $21.87 $21.94 $21.58 12,375
2019-06-13 $22.06 $22.10 $22.04 $22.09 $21.74 5,907
2019-06-12 $21.98 $22.02 $21.94 $21.99 $21.63 15,969
2019-06-11 $22.35 $22.36 $21.98 $22.10 $21.75 9,790
2019-06-10 $22.07 $22.33 $22.07 $22.07 $21.72 15,215
2019-06-07 $21.62 $21.94 $21.62 $21.84 $21.49 15,164
2019-06-06 $21.37 $21.55 $21.31 $21.55 $21.20 6,472
2019-06-05 $21.31 $21.42 $21.09 $21.37 $21.03 18,018
2019-06-04 $20.76 $21.10 $20.69 $21.10 $20.76 23,309
2019-06-03 $21.01 $21.09 $20.56 $20.66 $20.33 48,427
2019-05-31 $21.05 $21.15 $20.98 $21.04 $20.70 16,752
2019-05-30 $21.22 $21.33 $21.17 $21.29 $20.95 19,660
2019-05-29 $21.30 $21.35 $21.14 $21.20 $20.86 11,642
2019-05-28 $21.52 $21.69 $21.42 $21.48 $21.13 11,764
2019-05-24 $21.57 $21.57 $21.32 $21.42 $21.08 24,355
2019-05-23 $21.46 $21.46 $21.16 $21.25 $20.91 27,145
2019-05-22 $21.76 $21.90 $21.73 $21.76 $21.41 15,202
2019-05-21 $21.73 $21.84 $21.73 $21.80 $21.45 11,287
2019-05-20 $21.58 $21.69 $21.46 $21.55 $21.21 54,580
2019-05-17 $21.97 $22.13 $21.87 $21.87 $21.52 22,528
2019-05-16 $22.11 $22.48 $22.11 $22.32 $21.96 46,159
2019-05-15 $21.75 $22.10 $21.68 $22.06 $21.71 63,508
2019-05-14 $21.61 $21.94 $21.55 $21.85 $21.50 18,822
2019-05-13 $21.74 $21.74 $21.42 $21.42 $21.08 37,261
2019-05-10 $22.27 $22.35 $21.96 $22.28 $21.92 19,739
2019-05-09 $22.01 $22.27 $21.77 $22.22 $21.87 31,895
2019-05-08 $22.31 $22.49 $22.27 $22.37 $22.01 32,300
2019-05-07 $22.58 $22.59 $22.06 $22.23 $21.87 48,334
2019-05-06 $22.22 $22.74 $22.10 $22.72 $22.35 50,301
2019-05-03 $22.56 $22.81 $22.48 $22.81 $22.45 45,068
2019-05-02 $22.50 $22.50 $22.17 $22.37 $22.02 34,148
2019-05-01 $22.82 $22.92 $22.62 $22.65 $22.29 39,694
2019-04-30 $22.67 $22.70 $22.55 $22.66 $22.30 39,252
2019-04-29 $22.62 $22.73 $22.62 $22.66 $22.29 18,192
2019-04-26 $22.53 $22.60 $22.38 $22.58 $22.22 19,223
2019-04-25 $22.50 $22.55 $22.35 $22.51 $22.15 23,750
2019-04-24 $22.69 $22.76 $22.56 $22.56 $22.20 31,767
2019-04-23 $22.41 $22.67 $22.41 $22.63 $22.26 22,870
2019-04-22 $22.19 $22.40 $22.19 $22.40 $22.04 14,130
2019-04-18 $22.33 $22.33 $22.09 $22.26 $21.90 14,953
2019-04-17 $22.53 $22.63 $22.29 $22.35 $21.99 15,382
2019-04-16 $22.37 $22.42 $22.30 $22.37 $22.01 38,586
2019-04-15 $22.30 $22.32 $22.15 $22.23 $21.87 21,237
2019-04-12 $22.32 $22.44 $22.20 $22.29 $21.93 35,005
2019-04-11 $22.22 $22.22 $22.13 $22.14 $21.79 20,966
2019-04-10 $22.18 $22.29 $22.16 $22.29 $21.93 14,522
2019-04-09 $22.24 $22.26 $22.12 $22.12 $21.76 17,349
2019-04-08 $22.15 $22.24 $22.04 $22.23 $21.88 27,822
2019-04-05 $22.06 $22.17 $22.06 $22.13 $21.78 23,852
2019-04-04 $22.08 $22.08 $21.78 $21.89 $21.54 22,460
2019-04-03 $22.02 $22.21 $22.02 $22.06 $21.71 26,320
2019-04-02 $21.85 $21.85 $21.73 $21.82 $21.47 32,315
2019-04-01 $21.68 $21.84 $21.61 $21.84 $21.49 29,682
2019-03-29 $21.46 $21.58 $21.45 $21.56 $21.22 24,737
2019-03-28 $21.28 $21.40 $21.18 $21.36 $21.02 28,642
2019-03-27 $21.35 $21.37 $21.00 $21.18 $20.84 36,631
2019-03-26 $21.39 $21.44 $21.18 $21.27 $20.93 19,425
2019-03-25 $21.10 $21.21 $20.97 $21.14 $20.80 24,477
2019-03-22 $21.64 $21.67 $21.16 $21.17 $20.83 32,027
2019-03-21 $21.29 $21.76 $21.26 $21.74 $21.39 24,349
2019-03-20 $21.50 $21.56 $21.21 $21.43 $21.09 31,815
2019-03-19 $21.57 $21.60 $21.45 $21.52 $21.18 66,114
2019-03-18 $21.50 $21.58 $21.37 $21.50 $21.16 72,371
2019-03-15 $21.29 $21.41 $21.27 $21.33 $20.99 13,299
2019-03-14 $21.22 $21.30 $21.22 $21.24 $20.90 30,545
2019-03-13 $21.21 $21.41 $21.21 $21.32 $20.98 18,991
2019-03-12 $21.10 $21.19 $21.04 $21.13 $20.79 22,923
2019-03-11 $20.89 $21.12 $20.89 $21.09 $20.75 9,887
2019-03-08 $20.32 $20.54 $20.16 $20.54 $20.21 26,097
2019-03-07 $20.94 $20.94 $20.60 $20.65 $20.32 22,747
2019-03-06 $21.15 $21.15 $20.93 $20.95 $20.61 17,625
2019-03-05 $21.00 $21.15 $20.87 $21.09 $20.75 9,405
2019-03-04 $21.32 $21.34 $20.75 $20.95 $20.61 21,197
2019-03-01 $21.39 $21.39 $21.11 $21.21 $20.87 29,523
2019-02-28 $21.08 $21.29 $21.05 $21.21 $20.87 51,693
2019-02-27 $20.98 $21.24 $20.93 $21.22 $20.88 25,560
2019-02-26 $21.16 $21.16 $20.97 $21.09 $20.75 31,448
2019-02-25 $21.30 $21.40 $21.20 $21.21 $20.87 54,430
2019-02-22 $20.78 $21.06 $20.78 $21.06 $20.72 61,966
2019-02-21 $20.62 $20.62 $20.45 $20.50 $20.18 10,032
2019-02-20 $20.75 $20.81 $20.60 $20.61 $20.28 9,384
2019-02-19 $20.62 $20.83 $20.62 $20.77 $20.44 98,283
2019-02-15 $20.66 $20.66 $20.54 $20.62 $20.29 11,848
2019-02-14 $20.48 $20.62 $20.40 $20.58 $20.25 13,867
2019-02-13 $20.61 $20.71 $20.57 $20.57 $20.24 23,961
2019-02-12 $20.43 $20.58 $20.40 $20.58 $20.25 24,894
2019-02-11 $20.37 $20.44 $20.26 $20.28 $19.96 88,362
2019-02-08 $20.00 $20.21 $19.95 $20.19 $19.87 18,856
2019-02-07 $20.29 $20.32 $20.00 $20.17 $19.85 58,199
2019-02-06 $20.52 $20.53 $20.31 $20.47 $20.14 45,291
2019-02-05 $20.48 $20.61 $20.43 $20.53 $20.21 110,731
2019-02-04 $20.16 $20.40 $20.16 $20.40 $20.07 57,925

ARK Fintech Innovation ETF (ARKF) News Headlines

Recent ARK Fintech Innovation ETF (ARKF) News
Similar Companies to ARK Fintech Innovation ETF (ARKF) 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.