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.
Invest in ARK Fintech Innovation ETF (ARKF)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |