ARK Genomic Revolution ETF (ARKG) Exchange: BATS

Data as of April 16, 2024

$28.44 ($0.03) 0.11%

ARK Genomic Revolution ETF - Daily Information
Click for more stock information on ARK Genomic Revolution ETF.
Daily Information Data
Date April 16, 2024
Open $28.36
Previous Close $28.44
High $28.79
Low $28.22
Adjusted Open $28.36
Previous Adjusted Close $28.44
Adjusted High $28.79
Adjusted Low $28.22

About ARK Genomic Revolution ETF (ARKG)

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 across multiple sectors, including healthcare, information technology, materials, energy and consumer discretionary, that are relevant to the Fund’s investment theme of the genomics* revolution (“Genomics Revolution Companies”), which is described below: • Genomic Revolution Companies.   Companies that the Adviser believes are substantially focused on and are expected to substantially benefit from extending and enhancing the quality of human and other life by incorporating technological and scientific developments, improvements and advancements in genomics into their business, such as by offering new products or services that rely on genomic sequencing,** analysis, synthesis or instrumentation. These companies may include ones across multiple sectors, such as healthcare, information technology, materials, energy and consumer discretionary. These companies may also develop, produce, manufacture or significantly rely on or enable bionic devices, bio-inspired computing, bioinformatics,*** molecular medicine and agricultural biotechnology. In selecting companies that the Adviser believes are relevant to a particular investment theme, the Adviser seeks to identify, using its own internal research and analysis, companies capitalizing on disruptive innovation or that are enabling the further development of a theme in the markets in which they operate. 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. The Adviser will use “top down” (thematic research sizing the potential total available market, and surfacing the prime beneficiaries) approaches to select investments for the Fund. 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. The Fund may invest in certain companies that the Adviser believes are well-positioned to capitalize on and expected to devote substantial efforts to business lines enabled by disruptive genomic innovation, even if such companies do not currently derive a substantial portion of their revenues from genomics related activities. 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 currently intends to use only American Depositary Receipts (“ADRs”) when purchasing foreign securities. The Fund will be concentrated (i.e., more than 25% of the value of the Fund’s assets) in securities of issuers having their principal business activities in any industry or group of industries in the health care sector, including issuers having their principal business activities in the biotechnology industry. Other industries in the health care sector include medical laboratories and research and drug manufacturers. 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 Adviser defines “genomics” as the study of genes and their functions, and related techniques (e.g., genomic sequencing). See Genomics and World Health: Report of the Advisory Committee on Health Research, Geneva, WHO (2002). ** The Adviser uses the term “genomic sequencing” to refer to the techniques that allows researchers to read and decipher the genetic information found in the DNA (i.e., the exact sequence of bases A, C, G and T in a DNA molecule), including the DNA of bacteria, plants, animals and human beings. *** The Adviser defines “bioinformatics” as the science of collecting and analyzing complex biological data such as genetic codes.

Historical Stock Data for ARK Genomic Revolution ETF (ARKG)

Date Open High Low Close Adj.Close Volume
2024-03-15 $28.36 $28.79 $28.22 $28.44 $28.44 1,792,702
2024-03-14 $29.61 $29.62 $28.13 $28.41 $28.41 3,200,893
2024-03-13 $29.41 $30.05 $29.16 $29.54 $29.54 1,146,386
2024-03-12 $30.03 $30.10 $29.30 $29.46 $29.46 1,829,491
2024-03-11 $30.25 $31.03 $29.79 $29.95 $29.95 1,947,815
2024-03-08 $30.80 $31.95 $29.83 $30.37 $30.37 3,586,361
2024-03-07 $30.40 $30.97 $29.96 $30.42 $30.42 1,990,517
2024-03-06 $30.61 $30.71 $29.89 $30.10 $30.10 2,163,358
2024-03-05 $30.53 $31.00 $29.83 $30.06 $30.06 3,665,241
2024-03-04 $31.89 $31.92 $30.71 $31.04 $31.04 2,253,148
2024-03-01 $31.35 $32.32 $31.02 $31.63 $31.63 2,090,101
2024-02-29 $32.69 $32.90 $31.42 $31.51 $31.51 2,159,165
2024-02-28 $32.38 $32.97 $32.15 $32.28 $32.28 1,880,961
2024-02-27 $32.06 $33.15 $31.73 $32.96 $32.96 3,036,086
2024-02-26 $30.22 $31.50 $30.04 $31.42 $31.42 2,351,632
2024-02-23 $30.64 $30.82 $30.00 $30.21 $30.21 1,724,907
2024-02-22 $30.42 $31.05 $30.11 $30.71 $30.71 1,929,871
2024-02-21 $30.20 $30.32 $29.43 $30.02 $30.02 2,294,032
2024-02-20 $31.06 $31.37 $30.24 $30.59 $30.59 2,824,907
2024-02-16 $31.41 $31.99 $31.17 $31.40 $31.40 2,859,587
2024-02-15 $31.33 $32.33 $31.26 $31.88 $31.88 2,850,131
2024-02-14 $30.06 $31.07 $29.85 $30.90 $30.90 3,363,501
2024-02-13 $30.27 $30.39 $29.15 $29.59 $29.59 4,378,164
2024-02-12 $30.45 $31.84 $30.33 $31.81 $31.81 3,526,794
2024-02-09 $30.09 $30.72 $29.89 $30.42 $30.42 2,338,866
2024-02-08 $29.07 $30.07 $28.88 $29.87 $29.87 2,178,820
2024-02-07 $29.73 $29.73 $28.97 $29.05 $29.05 1,762,980
2024-02-06 $28.64 $29.77 $28.42 $29.73 $29.73 2,289,043
2024-02-05 $28.69 $28.82 $28.04 $28.64 $28.64 2,961,624
2024-02-02 $28.82 $29.35 $28.09 $29.16 $29.16 4,431,604
2024-02-01 $28.79 $29.33 $28.37 $29.05 $29.05 2,657,977
2024-01-31 $29.32 $29.91 $28.40 $28.44 $28.44 5,829,542
2024-01-30 $30.38 $30.38 $29.40 $29.44 $29.44 3,294,887
2024-01-29 $29.20 $30.68 $28.70 $30.62 $30.62 2,640,537
2024-01-26 $29.55 $30.35 $28.94 $29.09 $29.09 2,935,184
2024-01-25 $29.51 $29.86 $29.20 $29.46 $29.46 2,301,335
2024-01-24 $30.31 $30.43 $29.14 $29.21 $29.21 2,486,709
2024-01-23 $30.13 $30.47 $29.41 $29.96 $29.96 1,943,836
2024-01-22 $29.20 $30.37 $29.13 $29.82 $29.82 2,765,471
2024-01-19 $28.87 $29.01 $28.25 $28.83 $28.83 2,704,806
2024-01-18 $29.21 $29.32 $28.29 $28.76 $28.76 3,693,992
2024-01-17 $29.36 $29.39 $28.51 $28.90 $28.90 7,310,161
2024-01-16 $30.18 $30.18 $29.47 $29.85 $29.85 2,763,736
2024-01-12 $31.17 $31.97 $30.55 $30.68 $30.68 4,020,569
2024-01-11 $31.93 $31.93 $30.67 $30.99 $30.99 7,147,799
2024-01-10 $32.59 $32.69 $31.66 $32.23 $32.23 2,156,150
2024-01-09 $32.06 $32.83 $31.76 $32.42 $32.42 2,377,650
2024-01-08 $31.21 $32.31 $30.52 $32.21 $32.21 2,883,870
2024-01-05 $31.11 $31.73 $30.54 $31.61 $31.61 1,987,180
2024-01-04 $31.14 $31.83 $30.98 $31.52 $31.52 2,450,044
2024-01-03 $32.21 $32.21 $30.93 $31.19 $31.19 3,256,943
2024-01-02 $32.60 $33.74 $32.09 $32.72 $32.72 4,166,372
2023-12-29 $34.23 $34.37 $32.73 $32.81 $32.81 3,466,496
2023-12-28 $33.88 $34.27 $33.53 $34.25 $34.25 5,441,172
2023-12-27 $34.07 $34.33 $33.39 $33.68 $33.68 4,468,142
2023-12-26 $33.24 $33.88 $33.04 $33.67 $33.67 2,090,443
2023-12-22 $32.30 $33.14 $32.20 $32.81 $32.81 2,041,115
2023-12-21 $31.79 $32.21 $31.44 $32.04 $32.04 2,214,822
2023-12-20 $33.00 $33.29 $31.04 $31.10 $31.10 4,109,024
2023-12-19 $30.96 $32.95 $30.86 $32.70 $32.70 4,958,587
2023-12-18 $30.97 $31.37 $30.43 $30.62 $30.62 1,877,542
2023-12-15 $31.95 $32.27 $30.61 $30.95 $30.95 3,144,921
2023-12-14 $30.73 $32.08 $30.70 $31.66 $31.66 6,117,479
2023-12-13 $28.22 $29.92 $27.74 $29.85 $29.85 4,920,663
2023-12-12 $28.39 $28.42 $27.68 $28.24 $28.24 4,051,742
2023-12-11 $28.46 $28.63 $27.77 $28.41 $28.41 2,603,760
2023-12-08 $28.52 $29.31 $28.04 $28.60 $28.60 3,310,033
2023-12-07 $28.75 $28.86 $28.27 $28.71 $28.71 1,818,516
2023-12-06 $28.64 $29.33 $28.27 $28.61 $28.61 1,922,226
2023-12-05 $28.93 $28.93 $28.15 $28.25 $28.25 2,624,373
2023-12-04 $28.88 $29.47 $28.53 $29.20 $29.20 2,967,683
2023-12-01 $27.79 $29.09 $27.24 $29.03 $29.03 2,988,131
2023-11-30 $28.37 $28.65 $27.60 $27.74 $27.74 3,808,871
2023-11-29 $28.27 $29.25 $28.05 $28.12 $28.12 3,327,300
2023-11-28 $27.64 $28.04 $27.17 $28.02 $28.02 2,357,973
2023-11-27 $27.83 $27.96 $27.15 $27.83 $27.83 1,736,418
2023-11-24 $27.66 $28.25 $27.52 $27.99 $27.99 1,364,471
2023-11-22 $27.48 $28.03 $27.33 $27.60 $27.60 1,952,433
2023-11-21 $28.04 $28.04 $27.11 $27.15 $27.15 3,092,647
2023-11-20 $27.77 $28.72 $27.44 $28.18 $28.18 3,426,685
2023-11-17 $26.35 $27.67 $26.32 $27.57 $27.57 4,320,071
2023-11-16 $26.55 $26.61 $25.54 $26.03 $26.03 3,838,560
2023-11-15 $26.15 $27.50 $26.10 $26.62 $26.62 4,172,941
2023-11-14 $25.10 $26.02 $25.10 $25.96 $25.96 5,178,272
2023-11-13 $23.69 $23.86 $22.92 $23.85 $23.85 2,432,533
2023-11-10 $24.06 $24.14 $23.25 $24.10 $24.10 2,722,600
2023-11-09 $25.24 $25.33 $23.86 $23.98 $23.98 3,962,992
2023-11-08 $26.17 $26.25 $24.90 $25.05 $25.05 2,928,549
2023-11-07 $25.26 $26.25 $25.16 $26.12 $26.12 2,708,619
2023-11-06 $26.40 $26.40 $25.14 $25.30 $25.30 2,837,960
2023-11-03 $24.68 $26.38 $24.68 $26.04 $26.04 5,694,048
2023-11-02 $23.69 $24.47 $23.69 $24.33 $24.33 4,518,130
2023-11-01 $23.18 $23.24 $22.61 $23.22 $23.22 2,705,311
2023-10-31 $22.40 $23.14 $22.20 $23.02 $23.02 1,757,349
2023-10-30 $22.57 $22.64 $21.97 $22.43 $22.43 1,544,086
2023-10-27 $23.28 $23.33 $22.18 $22.24 $22.24 2,624,616
2023-10-26 $23.04 $23.35 $22.84 $22.98 $22.98 1,786,667
2023-10-25 $23.94 $24.00 $22.85 $22.95 $22.95 2,053,704
2023-10-24 $23.72 $24.49 $23.72 $24.25 $24.25 2,932,857
2023-10-23 $23.58 $24.02 $23.22 $23.57 $23.57 2,016,204
2023-10-20 $23.82 $24.19 $23.48 $23.75 $23.75 1,930,876
2023-10-19 $24.67 $24.67 $23.88 $23.92 $23.92 2,580,547
2023-10-18 $25.61 $25.61 $24.51 $24.59 $24.59 1,679,600
2023-10-17 $25.20 $26.09 $25.13 $25.75 $25.75 1,526,584
2023-10-16 $25.08 $25.68 $24.70 $25.46 $25.46 1,466,742
2023-10-13 $25.06 $25.22 $24.75 $25.12 $25.12 1,911,326
2023-10-12 $26.65 $26.65 $24.93 $25.02 $25.02 2,690,218
2023-10-11 $26.92 $27.23 $26.19 $26.51 $26.51 1,907,114
2023-10-10 $26.23 $27.15 $26.23 $26.84 $26.84 1,771,697
2023-10-09 $25.92 $26.29 $25.56 $26.17 $26.17 1,304,702
2023-10-06 $26.19 $26.49 $25.82 $26.27 $26.27 1,637,202
2023-10-05 $26.18 $26.61 $25.73 $26.55 $26.55 1,861,766
2023-10-04 $26.67 $26.68 $26.05 $26.27 $26.27 1,508,479
2023-10-03 $26.62 $26.94 $26.30 $26.49 $26.49 1,855,793
2023-10-02 $27.75 $27.75 $26.72 $26.95 $26.95 1,793,362
2023-09-29 $28.19 $28.51 $27.70 $27.86 $27.86 1,813,376
2023-09-28 $28.05 $28.26 $27.45 $27.87 $27.87 1,716,070
2023-09-27 $28.11 $28.46 $27.69 $27.97 $27.97 1,531,191
2023-09-26 $27.61 $28.31 $27.61 $27.64 $27.64 1,162,417
2023-09-25 $27.73 $27.94 $27.44 $27.60 $27.60 1,380,513
2023-09-22 $28.37 $28.56 $27.88 $27.91 $27.91 1,741,095
2023-09-21 $28.77 $28.77 $28.21 $28.23 $28.23 1,294,000
2023-09-20 $29.67 $29.90 $29.02 $29.02 $29.02 1,180,148
2023-09-19 $29.61 $29.65 $29.11 $29.55 $29.55 1,687,544
2023-09-18 $30.38 $30.38 $29.59 $29.62 $29.62 969,946
2023-09-15 $30.96 $31.15 $30.35 $30.51 $30.51 988,019
2023-09-14 $31.68 $31.69 $31.00 $31.03 $31.03 788,233
2023-09-13 $31.52 $31.85 $31.32 $31.33 $31.33 940,124
2023-09-12 $31.34 $31.88 $31.26 $31.53 $31.53 559,354
2023-09-11 $31.23 $31.70 $31.07 $31.57 $31.57 654,024
2023-09-08 $31.46 $31.46 $31.05 $31.11 $31.11 1,298,915
2023-09-07 $31.61 $31.64 $31.02 $31.49 $31.49 1,582,686
2023-09-06 $31.95 $32.20 $31.54 $32.00 $32.00 1,079,850
2023-09-05 $32.44 $32.53 $31.95 $32.01 $32.01 786,020
2023-09-01 $32.57 $33.08 $32.54 $32.61 $32.61 904,072
2023-08-31 $32.34 $32.60 $32.15 $32.25 $32.25 696,615
2023-08-30 $31.97 $32.35 $31.64 $32.24 $32.24 622,036
2023-08-29 $30.83 $32.24 $30.60 $31.98 $31.98 2,339,023
2023-08-28 $30.90 $31.14 $30.63 $30.79 $30.79 784,872
2023-08-25 $30.49 $30.81 $30.01 $30.56 $30.56 1,812,527
2023-08-24 $31.78 $31.83 $30.35 $30.41 $30.41 1,974,048
2023-08-23 $31.00 $31.80 $31.00 $31.61 $31.61 1,605,598
2023-08-22 $31.18 $31.41 $30.66 $30.95 $30.95 1,389,204
2023-08-21 $30.50 $31.10 $30.17 $30.94 $30.94 1,525,056
2023-08-18 $29.95 $30.85 $29.85 $30.33 $30.33 1,294,719
2023-08-17 $30.65 $30.65 $30.23 $30.36 $30.36 1,214,356
2023-08-16 $31.50 $31.51 $30.57 $30.60 $30.60 1,379,782
2023-08-15 $31.68 $32.02 $31.51 $31.60 $31.60 1,139,561
2023-08-14 $31.73 $31.84 $31.26 $31.84 $31.84 1,469,748
2023-08-11 $31.95 $32.27 $31.69 $31.88 $31.88 1,667,154
2023-08-10 $32.78 $33.15 $31.94 $32.22 $32.22 2,030,171
2023-08-09 $33.24 $33.47 $32.43 $32.68 $32.68 1,907,957
2023-08-08 $32.67 $33.13 $32.36 $33.12 $33.12 1,289,081
2023-08-07 $34.00 $34.00 $32.55 $33.02 $33.02 1,793,774
2023-08-04 $34.43 $34.49 $33.78 $33.99 $33.99 1,387,543
2023-08-03 $34.56 $34.58 $33.91 $33.96 $33.96 1,709,326
2023-08-02 $36.33 $36.33 $35.04 $35.21 $35.21 1,675,882
2023-08-01 $37.66 $37.68 $36.76 $37.04 $37.04 1,022,541
2023-07-31 $37.50 $38.00 $37.34 $38.00 $38.00 1,780,657
2023-07-28 $36.64 $37.29 $36.48 $37.29 $37.29 1,246,817
2023-07-27 $37.71 $37.76 $35.94 $36.13 $36.13 1,899,409
2023-07-26 $36.45 $37.21 $36.29 $37.13 $37.13 1,148,152
2023-07-25 $36.34 $36.87 $36.25 $36.46 $36.46 871,012
2023-07-24 $37.24 $37.33 $36.19 $36.32 $36.32 1,332,699
2023-07-21 $36.98 $37.47 $36.35 $37.11 $37.11 1,637,137
2023-07-20 $37.83 $38.03 $36.44 $36.57 $36.57 2,155,638
2023-07-19 $37.98 $38.97 $37.92 $38.18 $38.18 1,850,086
2023-07-18 $37.44 $37.87 $37.20 $37.76 $37.76 1,288,985
2023-07-17 $36.39 $37.46 $35.88 $37.21 $37.21 1,568,927
2023-07-14 $37.33 $37.43 $36.17 $36.26 $36.26 1,537,244
2023-07-13 $36.93 $37.16 $36.40 $36.94 $36.94 1,692,594
2023-07-12 $36.72 $36.92 $35.98 $36.57 $36.57 2,650,837
2023-07-11 $35.13 $35.45 $34.69 $35.31 $35.31 1,165,020
2023-07-10 $33.07 $34.88 $33.03 $34.87 $34.87 1,754,231
2023-07-07 $32.86 $33.34 $32.66 $33.15 $33.15 849,202
2023-07-06 $33.09 $33.19 $32.33 $32.54 $32.54 1,162,813
2023-07-05 $33.77 $33.93 $33.45 $33.75 $33.75 791,866
2023-07-03 $34.23 $34.39 $33.72 $33.97 $33.97 641,964
2023-06-30 $34.28 $34.62 $34.09 $34.09 $34.09 1,085,053
2023-06-29 $33.87 $34.17 $33.63 $33.71 $33.71 985,338
2023-06-28 $32.72 $33.80 $32.62 $33.78 $33.78 715,022
2023-06-27 $32.69 $33.03 $32.22 $32.84 $32.84 1,013,705
2023-06-26 $32.78 $32.91 $32.47 $32.60 $32.60 546,363
2023-06-23 $32.90 $33.07 $32.48 $32.79 $32.79 1,099,818
2023-06-22 $33.79 $33.79 $33.19 $33.42 $33.42 996,378
2023-06-21 $34.66 $34.67 $33.44 $33.75 $33.75 2,095,656
2023-06-20 $34.48 $34.89 $34.11 $34.73 $34.73 1,129,924
2023-06-16 $35.54 $35.60 $34.58 $34.61 $34.61 1,240,910
2023-06-15 $34.24 $35.32 $34.16 $35.20 $35.20 830,975
2023-06-14 $35.26 $35.46 $33.90 $34.50 $34.50 1,865,764
2023-06-13 $34.46 $35.35 $34.37 $35.21 $35.21 1,615,034
2023-06-12 $33.55 $34.43 $33.37 $34.17 $34.17 1,064,491
2023-06-09 $34.25 $34.28 $33.22 $33.32 $33.32 1,055,440
2023-06-08 $33.84 $34.16 $33.35 $33.86 $33.86 1,073,852
2023-06-07 $34.48 $34.91 $33.76 $33.90 $33.90 1,614,805
2023-06-06 $33.36 $34.44 $33.14 $34.26 $34.26 1,196,265
2023-06-05 $33.27 $33.77 $33.17 $33.50 $33.50 813,140
2023-06-02 $33.08 $33.30 $32.35 $33.25 $33.25 2,381,902
2023-06-01 $31.82 $32.82 $31.34 $32.56 $32.56 1,087,001
2023-05-31 $31.51 $32.18 $31.02 $31.63 $31.63 1,959,178
2023-05-30 $31.99 $32.71 $31.47 $31.72 $31.72 2,160,492
2023-05-26 $31.33 $31.86 $31.11 $31.69 $31.69 851,132
2023-05-25 $32.45 $32.45 $30.90 $31.28 $31.28 1,499,573
2023-05-24 $32.47 $32.47 $31.44 $32.08 $32.08 1,319,386
2023-05-23 $32.29 $33.70 $32.29 $32.50 $32.50 2,587,578
2023-05-22 $30.85 $32.57 $30.85 $32.44 $32.44 2,152,938
2023-05-19 $30.38 $30.95 $30.38 $30.76 $30.76 1,101,837
2023-05-18 $30.12 $30.62 $29.79 $30.49 $30.49 1,338,955
2023-05-17 $29.88 $30.29 $29.29 $30.28 $30.28 1,173,471
2023-05-16 $30.58 $30.60 $29.56 $29.78 $29.78 1,162,642
2023-05-15 $29.89 $31.06 $29.75 $30.81 $30.81 1,712,407
2023-05-12 $30.46 $30.46 $29.72 $29.86 $29.86 1,108,282
2023-05-11 $30.68 $30.81 $30.26 $30.38 $30.38 953,363
2023-05-10 $30.90 $31.35 $30.59 $30.93 $30.93 3,611,844
2023-05-09 $29.58 $30.23 $29.24 $30.15 $30.15 1,186,485
2023-05-08 $29.68 $29.91 $29.21 $29.81 $29.81 1,193,421
2023-05-05 $29.50 $29.77 $29.11 $29.71 $29.71 1,155,974
2023-05-04 $28.87 $29.46 $28.55 $29.37 $29.37 1,379,496
2023-05-03 $28.39 $29.56 $28.31 $28.86 $28.86 2,018,631
2023-05-02 $29.01 $29.05 $28.21 $28.26 $28.26 1,704,174
2023-05-01 $28.88 $29.32 $28.69 $29.20 $29.20 1,150,727
2023-04-28 $28.59 $29.24 $28.16 $28.96 $28.96 1,316,800
2023-04-27 $29.03 $29.12 $28.61 $28.85 $28.85 989,399
2023-04-26 $29.16 $29.35 $28.60 $28.72 $28.72 1,384,380
2023-04-25 $30.00 $30.05 $29.10 $29.11 $29.11 1,466,198
2023-04-24 $30.61 $30.75 $29.96 $30.12 $30.12 1,111,363
2023-04-21 $30.03 $30.72 $29.89 $30.58 $30.58 1,405,264
2023-04-20 $30.45 $30.63 $29.88 $29.95 $29.95 1,590,113
2023-04-19 $30.19 $31.09 $30.01 $30.85 $30.85 1,009,719
2023-04-18 $30.98 $31.05 $30.18 $30.48 $30.48 1,289,738
2023-04-17 $30.30 $31.14 $30.23 $30.75 $30.75 2,556,616
2023-04-14 $30.90 $31.13 $30.07 $30.31 $30.31 1,704,673
2023-04-13 $29.58 $31.07 $29.53 $30.90 $30.90 2,416,450
2023-04-12 $30.52 $30.70 $29.26 $29.28 $29.28 1,878,853
2023-04-11 $29.71 $30.21 $29.59 $29.97 $29.97 1,316,604
2023-04-10 $29.33 $29.65 $29.11 $29.61 $29.61 1,482,351
2023-04-06 $29.00 $29.81 $28.82 $29.72 $29.72 1,092,092
2023-04-05 $29.49 $29.60 $28.89 $29.10 $29.10 1,908,422
2023-04-04 $29.99 $30.06 $29.30 $29.63 $29.63 1,922,594
2023-04-03 $29.97 $30.01 $29.29 $29.76 $29.76 1,856,147
2023-03-31 $28.92 $30.30 $28.92 $30.07 $30.07 3,421,062
2023-03-30 $29.18 $29.36 $28.49 $28.66 $28.66 1,733,893
2023-03-29 $28.46 $28.97 $28.27 $28.89 $28.89 1,362,518
2023-03-28 $28.66 $28.73 $27.95 $28.01 $28.01 1,404,236
2023-03-27 $28.93 $29.27 $28.52 $28.64 $28.64 1,262,278
2023-03-24 $28.11 $28.80 $27.79 $28.65 $28.65 1,613,231
2023-03-23 $28.61 $29.28 $27.91 $28.28 $28.28 1,713,976
2023-03-22 $29.35 $29.41 $28.09 $28.09 $28.09 3,373,692
2023-03-21 $28.49 $29.54 $28.38 $29.35 $29.35 2,046,995
2023-03-20 $28.54 $28.68 $27.91 $28.27 $28.27 1,507,362
2023-03-17 $28.68 $29.21 $28.28 $28.52 $28.52 4,112,455
2023-03-16 $28.86 $29.66 $28.45 $29.44 $29.44 2,533,959
2023-03-15 $28.39 $29.00 $28.24 $28.94 $28.94 2,039,344
2023-03-14 $29.33 $29.46 $28.43 $28.90 $28.90 1,688,041
2023-03-13 $27.06 $29.08 $27.06 $28.48 $28.48 3,895,843
2023-03-10 $28.60 $28.76 $26.77 $27.46 $27.46 4,738,476
2023-03-09 $29.92 $30.02 $28.54 $28.65 $28.65 1,294,417
2023-03-08 $29.90 $30.20 $29.46 $29.77 $29.77 2,366,498
2023-03-07 $29.99 $30.45 $29.67 $29.81 $29.81 1,196,139
2023-03-06 $31.01 $31.06 $30.00 $30.13 $30.13 1,850,589
2023-03-03 $30.16 $31.18 $29.95 $31.00 $31.00 1,777,452
2023-03-02 $29.86 $30.27 $29.65 $30.15 $30.15 2,101,241
2023-03-01 $30.79 $30.87 $29.90 $30.00 $30.00 1,744,224
2023-02-28 $30.00 $30.70 $29.90 $30.35 $30.35 2,573,182
2023-02-27 $30.12 $30.19 $29.58 $29.93 $29.93 1,853,197
2023-02-24 $29.89 $30.22 $29.56 $29.67 $29.67 2,871,244
2023-02-23 $31.35 $31.60 $29.91 $30.72 $30.72 1,581,964
2023-02-22 $30.69 $31.25 $30.35 $31.13 $31.13 1,852,498
2023-02-21 $31.78 $31.83 $30.41 $30.44 $30.44 2,240,207
2023-02-17 $32.22 $32.52 $31.42 $32.47 $32.47 2,132,816
2023-02-16 $32.87 $33.32 $32.31 $32.53 $32.53 2,136,739
2023-02-15 $32.65 $33.65 $32.42 $33.51 $33.51 2,773,395
2023-02-14 $32.32 $33.13 $31.77 $32.80 $32.80 2,236,269
2023-02-13 $32.27 $32.74 $31.82 $32.53 $32.53 1,703,519
2023-02-10 $32.41 $32.53 $31.88 $32.17 $32.17 1,560,331
2023-02-09 $34.29 $34.50 $32.56 $32.69 $32.69 2,107,555
2023-02-08 $34.96 $35.25 $33.67 $33.72 $33.72 1,740,508
2023-02-07 $34.64 $35.24 $33.97 $35.14 $35.14 1,360,263
2023-02-06 $34.88 $35.21 $34.42 $34.56 $34.56 1,425,138
2023-02-03 $35.36 $36.15 $34.81 $35.28 $35.28 2,425,794
2023-02-02 $35.28 $37.16 $35.28 $36.49 $36.49 3,610,730
2023-02-01 $33.69 $34.89 $32.84 $34.50 $34.50 2,464,518
2023-01-31 $32.87 $33.73 $32.83 $33.70 $33.70 1,058,273
2023-01-30 $33.51 $33.65 $32.66 $32.70 $32.70 1,975,764
2023-01-27 $32.95 $34.23 $32.81 $34.06 $34.06 1,180,515
2023-01-26 $33.66 $33.93 $32.58 $33.11 $33.11 751,192
2023-01-25 $32.25 $33.07 $31.75 $33.06 $33.06 1,110,606
2023-01-24 $33.06 $33.71 $32.72 $32.89 $32.89 867,533
2023-01-23 $32.53 $33.46 $32.17 $33.36 $33.36 1,173,977
2023-01-20 $32.07 $32.61 $31.52 $32.49 $32.49 1,687,044
2023-01-19 $32.42 $32.52 $31.25 $31.80 $31.80 2,146,118
2023-01-18 $33.61 $34.36 $32.79 $32.90 $32.90 2,469,463
2023-01-17 $32.67 $33.49 $32.18 $33.43 $33.43 981,292
2023-01-13 $31.85 $32.92 $31.83 $32.81 $32.81 1,558,036
2023-01-12 $31.51 $32.46 $30.46 $32.39 $32.39 1,614,456
2023-01-11 $30.38 $31.35 $29.95 $31.31 $31.31 1,337,433
2023-01-10 $29.16 $30.28 $29.11 $30.22 $30.22 1,437,779
2023-01-09 $29.11 $29.71 $28.75 $29.18 $29.18 2,274,614
2023-01-06 $28.45 $28.50 $27.36 $28.28 $28.28 3,278,992
2023-01-05 $28.47 $28.61 $27.92 $28.38 $28.38 1,636,601
2023-01-04 $27.78 $28.74 $27.66 $28.65 $28.65 1,258,931
2023-01-03 $28.63 $29.10 $27.43 $27.61 $27.61 1,777,205
2022-12-30 $27.75 $28.26 $27.34 $28.23 $28.23 1,595,857
2022-12-29 $27.32 $28.50 $27.11 $28.19 $28.19 1,339,243
2022-12-28 $27.13 $27.70 $26.98 $27.09 $27.09 1,670,280
2022-12-27 $28.27 $28.28 $27.19 $27.24 $27.24 1,330,195
2022-12-23 $29.13 $29.46 $28.29 $28.42 $28.42 1,130,917
2022-12-22 $29.27 $29.43 $28.47 $29.36 $29.36 1,543,012
2022-12-21 $29.31 $30.32 $29.20 $29.70 $29.70 1,764,385
2022-12-20 $28.81 $29.37 $28.53 $29.06 $29.06 1,073,114
2022-12-19 $30.15 $30.16 $28.64 $28.84 $28.84 2,309,376
2022-12-16 $30.09 $30.42 $29.63 $30.16 $30.16 1,728,550
2022-12-15 $30.23 $30.62 $29.82 $29.89 $29.89 1,514,738
2022-12-14 $31.11 $31.68 $30.50 $30.97 $30.97 1,687,606
2022-12-13 $32.42 $33.30 $30.71 $31.19 $31.19 3,281,489
2022-12-12 $30.22 $30.89 $29.84 $30.86 $30.86 1,235,826
2022-12-09 $31.00 $31.47 $30.31 $30.35 $30.35 1,341,938
2022-12-08 $30.80 $31.48 $30.20 $31.26 $31.26 1,286,872
2022-12-07 $30.48 $30.87 $30.15 $30.58 $30.58 1,486,307
2022-12-06 $31.57 $31.57 $30.32 $30.49 $30.49 1,431,314
2022-12-05 $32.67 $32.83 $31.23 $31.48 $31.48 1,351,220
2022-12-02 $31.89 $33.05 $31.65 $32.98 $32.98 1,335,503
2022-12-01 $32.59 $33.11 $31.99 $32.71 $32.71 1,325,008
2022-11-30 $30.70 $32.58 $30.31 $32.50 $32.50 2,891,961
2022-11-29 $30.79 $31.17 $30.40 $30.51 $30.51 2,058,021
2022-11-28 $31.57 $31.97 $30.51 $30.63 $30.63 1,823,395
2022-11-25 $31.68 $31.78 $31.25 $31.70 $31.70 369,965
2022-11-23 $31.68 $32.28 $31.43 $31.88 $31.88 991,101
2022-11-22 $31.86 $31.92 $31.01 $31.59 $31.59 1,235,317
2022-11-21 $32.14 $32.19 $31.43 $31.71 $31.71 1,232,948
2022-11-18 $33.58 $33.67 $32.03 $32.25 $32.25 1,107,456
2022-11-17 $32.81 $33.19 $32.37 $32.76 $32.76 2,394,155
2022-11-16 $34.46 $34.63 $33.44 $33.65 $33.65 1,187,239
2022-11-15 $35.93 $36.43 $34.59 $35.00 $35.00 2,046,086
2022-11-14 $35.87 $36.28 $34.93 $34.99 $34.99 1,317,574
2022-11-11 $34.14 $36.97 $33.86 $36.23 $36.23 3,912,479
2022-11-10 $33.04 $34.30 $32.74 $34.22 $34.22 4,020,967
2022-11-09 $31.78 $32.09 $30.76 $30.77 $30.77 1,537,485
2022-11-08 $31.57 $32.86 $31.27 $32.14 $32.14 1,540,427
2022-11-07 $32.36 $32.73 $31.26 $31.58 $31.58 1,632,650
2022-11-04 $33.52 $33.74 $31.60 $32.51 $32.51 1,331,128
2022-11-03 $32.58 $33.65 $32.05 $32.66 $32.66 1,666,969
2022-11-02 $34.26 $35.30 $33.03 $33.03 $33.03 3,118,269
2022-11-01 $34.35 $34.97 $33.98 $34.19 $34.19 1,257,540
2022-10-31 $33.82 $34.37 $33.44 $33.76 $33.76 1,321,988
2022-10-28 $33.17 $34.27 $32.63 $34.18 $34.18 1,401,443
2022-10-27 $34.18 $34.28 $32.86 $32.99 $32.99 1,586,653
2022-10-26 $32.32 $34.69 $32.28 $33.55 $33.55 2,722,346
2022-10-25 $31.11 $32.85 $31.11 $32.63 $32.63 1,534,628
2022-10-24 $31.20 $31.31 $30.10 $30.96 $30.96 1,068,091
2022-10-21 $30.35 $31.16 $29.76 $31.12 $31.12 1,568,149
2022-10-20 $30.42 $31.54 $30.17 $30.33 $30.33 1,895,360
2022-10-19 $31.82 $31.98 $30.25 $30.50 $30.50 1,692,668
2022-10-18 $32.95 $33.40 $31.88 $32.36 $32.36 1,289,848
2022-10-17 $31.34 $32.11 $31.17 $31.95 $31.95 2,005,185
2022-10-14 $32.25 $32.74 $30.45 $30.52 $30.52 3,017,650
2022-10-13 $30.56 $32.21 $30.22 $31.70 $31.70 3,916,599
2022-10-12 $31.99 $32.15 $31.02 $31.92 $31.92 1,530,627
2022-10-11 $31.74 $32.67 $30.79 $31.73 $31.73 2,256,943
2022-10-10 $32.82 $32.89 $31.50 $31.90 $31.90 1,825,472
2022-10-07 $34.17 $34.30 $32.70 $32.86 $32.86 2,349,086
2022-10-06 $34.92 $35.69 $34.55 $35.03 $35.03 1,420,162
2022-10-05 $34.86 $35.24 $33.74 $35.04 $35.04 3,506,079
2022-10-04 $33.96 $35.74 $33.96 $35.71 $35.71 3,559,983
2022-10-03 $33.25 $33.53 $32.36 $33.19 $33.19 1,589,522
2022-09-30 $32.74 $34.37 $32.74 $32.87 $32.87 2,001,808
2022-09-29 $33.66 $33.77 $32.31 $32.89 $32.89 2,179,816
2022-09-28 $32.41 $34.44 $32.41 $34.23 $34.23 3,441,336
2022-09-27 $32.14 $32.90 $31.84 $32.24 $32.24 1,772,253
2022-09-26 $32.03 $33.02 $31.50 $31.57 $31.57 1,556,971
2022-09-23 $32.51 $32.82 $31.54 $32.14 $32.14 2,694,635
2022-09-22 $33.77 $33.77 $32.61 $32.97 $32.97 2,765,521
2022-09-21 $35.11 $35.78 $33.91 $33.93 $33.93 2,156,286
2022-09-20 $34.89 $35.56 $34.70 $34.87 $34.87 1,553,530
2022-09-19 $35.21 $35.43 $34.32 $35.43 $35.43 2,098,028
2022-09-16 $36.74 $36.83 $35.23 $35.74 $35.74 3,171,666
2022-09-15 $36.73 $38.25 $36.68 $37.68 $37.68 2,055,462
2022-09-14 $36.44 $37.07 $35.74 $37.05 $37.05 3,136,261
2022-09-13 $37.00 $37.15 $36.20 $36.46 $36.46 2,791,320
2022-09-12 $37.97 $38.61 $37.47 $38.61 $38.61 2,023,814
2022-09-09 $37.45 $38.15 $37.18 $37.74 $37.74 1,912,525
2022-09-08 $35.11 $36.94 $34.99 $36.94 $36.94 2,329,433
2022-09-07 $33.99 $35.78 $33.82 $35.65 $35.65 1,974,090
2022-09-06 $34.77 $34.79 $33.84 $34.04 $34.04 3,181,938
2022-09-02 $36.12 $36.36 $34.43 $34.67 $34.67 3,051,983
2022-09-01 $35.03 $35.79 $34.22 $35.72 $35.72 2,308,422
2022-08-31 $35.77 $35.98 $35.01 $35.49 $35.49 2,454,550
2022-08-30 $36.05 $36.42 $34.74 $35.03 $35.03 2,651,375
2022-08-29 $35.83 $36.78 $35.68 $35.70 $35.70 1,928,336
2022-08-26 $39.01 $39.01 $36.57 $36.58 $36.58 3,020,449
2022-08-25 $38.60 $39.05 $38.07 $39.05 $39.05 1,652,737
2022-08-24 $36.86 $38.41 $36.46 $38.11 $38.11 1,837,060
2022-08-23 $36.26 $37.26 $35.71 $36.83 $36.83 1,698,381
2022-08-22 $36.53 $37.22 $35.87 $36.17 $36.17 2,265,825
2022-08-19 $37.54 $37.66 $36.15 $36.40 $36.40 2,133,414
2022-08-18 $38.84 $38.84 $37.19 $38.16 $38.16 2,399,956
2022-08-17 $39.92 $40.34 $38.56 $38.64 $38.64 2,111,258
2022-08-16 $42.54 $42.54 $40.29 $40.73 $40.73 1,817,966
2022-08-15 $41.63 $42.55 $41.31 $42.39 $42.39 2,260,771
2022-08-12 $40.96 $41.99 $40.53 $41.91 $41.91 3,001,504
2022-08-11 $41.51 $43.88 $40.24 $40.45 $40.45 4,471,635
2022-08-10 $40.17 $41.48 $39.09 $41.28 $41.28 4,450,516
2022-08-09 $40.27 $40.28 $37.99 $38.56 $38.56 3,326,563
2022-08-08 $41.01 $42.15 $40.48 $40.77 $40.77 4,688,936
2022-08-05 $38.88 $40.49 $37.80 $40.39 $40.39 3,554,848
2022-08-04 $38.86 $39.74 $38.59 $39.63 $39.63 2,907,463
2022-08-03 $37.89 $39.31 $37.89 $38.97 $38.97 2,688,629
2022-08-02 $36.03 $37.65 $35.93 $37.21 $37.21 1,866,368
2022-08-01 $36.12 $37.21 $35.75 $36.38 $36.38 1,446,014
2022-07-29 $37.10 $37.10 $36.19 $36.61 $36.61 2,498,310
2022-07-28 $37.51 $37.96 $35.87 $37.27 $37.27 1,935,626
2022-07-27 $37.04 $37.84 $36.31 $37.76 $37.76 2,170,450
2022-07-26 $36.40 $37.17 $35.87 $36.34 $36.34 2,051,844
2022-07-25 $37.00 $37.00 $35.81 $36.71 $36.71 3,152,100
2022-07-22 $38.99 $39.23 $36.59 $36.80 $36.80 4,744,397
2022-07-21 $38.48 $39.31 $38.18 $38.97 $38.97 3,760,730
2022-07-20 $37.09 $38.99 $37.09 $38.28 $38.28 3,628,647
2022-07-19 $35.76 $37.08 $35.11 $37.05 $37.05 2,208,610
2022-07-18 $36.96 $37.55 $34.99 $35.22 $35.22 2,382,813
2022-07-15 $36.41 $36.51 $34.71 $36.37 $36.37 2,754,074
2022-07-14 $36.38 $36.75 $35.57 $36.22 $36.22 2,098,286
2022-07-13 $35.25 $37.71 $35.25 $36.90 $36.90 4,359,039
2022-07-12 $35.79 $36.59 $34.57 $36.47 $36.47 4,197,699
2022-07-11 $37.19 $37.42 $35.54 $35.60 $35.60 2,463,717
2022-07-08 $36.95 $38.30 $36.69 $37.46 $37.46 3,228,684
2022-07-07 $35.52 $37.71 $35.24 $37.65 $37.65 5,289,051
2022-07-06 $35.58 $36.57 $35.11 $35.40 $35.40 3,655,226
2022-07-05 $32.36 $35.47 $31.90 $35.46 $35.46 4,053,684
2022-07-01 $31.66 $32.83 $31.50 $32.78 $32.78 2,235,731
2022-06-30 $31.63 $32.11 $30.87 $31.49 $31.49 2,277,380
2022-06-29 $32.35 $32.46 $31.44 $32.17 $32.17 2,324,419
2022-06-28 $34.16 $34.42 $32.25 $32.37 $32.37 2,800,317
2022-06-27 $34.64 $34.75 $33.18 $34.08 $34.08 1,764,156
2022-06-24 $34.02 $34.64 $33.01 $34.62 $34.62 4,452,664
2022-06-23 $31.30 $33.74 $31.16 $33.66 $33.66 2,053,112
2022-06-22 $29.63 $31.74 $29.48 $31.07 $31.07 2,770,641
2022-06-21 $30.08 $31.22 $30.03 $30.21 $30.21 3,202,555
2022-06-17 $28.15 $30.05 $28.15 $29.32 $29.32 7,808,375
2022-06-16 $27.79 $28.09 $27.22 $27.92 $27.92 2,343,551
2022-06-15 $28.02 $29.53 $27.93 $28.99 $28.99 5,479,109
2022-06-14 $27.64 $27.78 $26.38 $27.55 $27.55 3,672,875
2022-06-13 $28.31 $28.55 $27.02 $27.20 $27.20 3,277,955
2022-06-10 $30.79 $30.97 $29.33 $29.56 $29.56 4,761,682
2022-06-09 $33.39 $33.39 $31.72 $31.73 $31.73 3,551,500
2022-06-08 $32.67 $34.26 $32.67 $33.63 $33.63 3,242,239
2022-06-07 $31.25 $32.86 $31.08 $32.85 $32.85 2,593,501
2022-06-06 $33.03 $33.48 $31.33 $31.69 $31.69 2,535,300
2022-06-03 $32.36 $33.04 $31.93 $32.32 $32.32 2,522,973
2022-06-02 $31.39 $33.29 $31.00 $33.07 $33.07 2,350,862
2022-06-01 $32.55 $32.97 $30.72 $31.16 $31.16 3,807,508
2022-05-31 $33.42 $33.65 $31.66 $32.26 $32.26 4,514,575
2022-05-27 $31.98 $33.65 $31.73 $33.64 $33.64 4,133,086
2022-05-26 $31.51 $32.56 $31.28 $31.91 $31.91 4,627,615
2022-05-25 $30.74 $31.79 $30.71 $31.50 $31.50 3,698,026
2022-05-24 $31.86 $32.13 $30.60 $30.91 $30.91 2,996,405
2022-05-23 $32.75 $33.11 $31.89 $32.56 $32.56 3,548,279
2022-05-20 $33.14 $33.40 $30.85 $32.60 $32.60 4,516,959
2022-05-19 $30.97 $32.95 $30.96 $32.44 $32.44 5,596,189
2022-05-18 $31.88 $32.77 $31.03 $31.25 $31.25 3,473,512
2022-05-17 $32.12 $32.82 $31.42 $32.78 $32.78 7,719,886
2022-05-16 $32.25 $32.91 $31.30 $31.32 $31.32 4,808,174
2022-05-13 $30.25 $32.85 $30.25 $32.40 $32.40 10,223,723
2022-05-12 $27.58 $30.28 $27.47 $29.52 $29.52 8,102,087
2022-05-11 $30.02 $30.78 $27.96 $28.08 $28.08 8,102,536
2022-05-10 $30.56 $31.75 $28.76 $30.46 $30.46 7,303,525
2022-05-09 $31.79 $32.27 $29.39 $29.54 $29.54 5,298,953
2022-05-06 $34.10 $34.14 $31.92 $32.72 $32.72 9,356,693
2022-05-05 $36.59 $36.59 $33.86 $34.29 $34.29 3,276,094
2022-05-04 $35.68 $37.57 $34.17 $37.21 $37.21 3,361,727
2022-05-03 $35.69 $36.55 $35.09 $35.66 $35.66 2,515,773
2022-05-02 $33.81 $35.77 $33.50 $35.76 $35.76 3,466,841
2022-04-29 $34.89 $36.18 $33.89 $34.00 $34.00 2,606,739
2022-04-28 $35.94 $36.23 $33.73 $35.60 $35.60 4,849,001
2022-04-27 $37.23 $38.15 $36.70 $36.90 $36.90 3,263,383
2022-04-26 $39.10 $39.51 $37.06 $37.14 $37.14 2,861,090
2022-04-25 $37.82 $39.60 $37.82 $39.52 $39.52 3,009,189
2022-04-22 $38.67 $39.40 $37.94 $38.20 $38.20 3,358,113
2022-04-21 $41.35 $42.25 $38.61 $38.78 $38.78 4,240,025
2022-04-20 $41.68 $41.68 $40.30 $40.78 $40.78 2,963,714
2022-04-19 $40.86 $42.37 $40.40 $41.66 $41.66 2,037,288
2022-04-18 $42.19 $42.34 $40.47 $40.88 $40.88 2,043,709
2022-04-14 $44.06 $44.30 $42.28 $42.37 $42.37 3,182,212
2022-04-13 $42.90 $44.48 $42.64 $44.18 $44.18 3,040,731
2022-04-12 $43.17 $44.98 $42.51 $43.05 $43.05 5,004,133
2022-04-11 $43.02 $43.50 $41.96 $42.67 $42.67 4,559,675
2022-04-08 $44.90 $45.03 $43.39 $43.62 $43.62 4,598,590
2022-04-07 $45.02 $45.91 $43.78 $44.84 $44.84 3,246,280
2022-04-06 $45.56 $45.67 $43.75 $45.16 $45.16 4,944,240
2022-04-05 $48.98 $49.25 $46.15 $46.33 $46.33 3,428,528
2022-04-04 $48.40 $49.17 $47.89 $48.94 $48.94 3,427,475
2022-04-01 $46.46 $48.44 $46.33 $48.03 $48.03 3,698,684
2022-03-31 $46.79 $47.20 $45.90 $45.93 $45.93 3,658,859
2022-03-30 $48.12 $49.03 $46.56 $46.78 $46.78 3,566,167
2022-03-29 $46.10 $48.80 $46.08 $48.55 $48.55 6,074,373
2022-03-28 $44.82 $46.20 $43.99 $45.50 $45.50 2,745,786
2022-03-25 $45.94 $45.99 $44.20 $44.77 $44.77 2,063,597
2022-03-24 $45.86 $45.91 $43.83 $45.90 $45.90 1,244,141
2022-03-23 $46.05 $47.03 $44.93 $45.43 $45.43 1,542,142
2022-03-22 $44.80 $46.83 $44.60 $46.53 $46.53 1,675,763
2022-03-21 $46.23 $46.23 $44.12 $44.63 $44.63 2,371,979
2022-03-18 $44.12 $46.70 $44.12 $46.18 $46.18 2,331,853
2022-03-17 $42.23 $44.74 $41.63 $44.74 $44.74 2,339,925
2022-03-16 $40.21 $42.62 $40.21 $42.62 $42.62 2,796,197
2022-03-15 $38.40 $39.77 $37.95 $39.45 $39.45 2,620,558
2022-03-14 $40.76 $41.08 $37.94 $38.15 $38.15 3,356,123
2022-03-11 $44.26 $44.32 $40.66 $40.69 $40.69 3,276,210
2022-03-10 $43.70 $43.87 $42.70 $43.57 $43.57 1,555,996
2022-03-09 $43.76 $45.38 $43.47 $44.77 $44.77 3,199,871
2022-03-08 $41.94 $44.36 $41.16 $42.57 $42.57 3,058,225
2022-03-07 $42.66 $43.99 $41.93 $42.04 $42.04 2,878,529
2022-03-04 $44.17 $45.46 $42.49 $42.80 $42.80 3,073,351
2022-03-03 $47.22 $47.32 $44.26 $44.67 $44.67 3,105,128
2022-03-02 $47.99 $47.99 $45.75 $46.81 $46.81 2,836,784
2022-03-01 $48.17 $49.18 $47.10 $47.50 $47.50 2,844,552
2022-02-28 $47.37 $49.12 $47.04 $48.38 $48.38 3,922,667
2022-02-25 $45.92 $47.47 $45.22 $47.47 $47.47 3,981,901
2022-02-24 $40.63 $46.20 $40.63 $45.99 $45.99 4,737,805
2022-02-23 $44.80 $45.18 $42.64 $42.68 $42.68 2,896,245
2022-02-22 $44.69 $45.96 $43.95 $44.23 $44.23 3,908,877
2022-02-18 $46.45 $46.86 $45.08 $45.35 $45.35 3,423,475
2022-02-17 $48.42 $48.62 $46.19 $46.45 $46.45 3,155,967
2022-02-16 $49.29 $49.67 $48.24 $49.13 $49.13 2,908,786
2022-02-15 $48.72 $49.91 $48.26 $49.77 $49.77 2,068,605
2022-02-14 $48.45 $49.41 $47.34 $47.65 $47.65 2,708,302
2022-02-11 $49.93 $51.36 $48.04 $48.54 $48.54 4,131,123
2022-02-10 $49.53 $52.47 $49.07 $49.66 $49.66 2,580,831
2022-02-09 $49.33 $51.38 $49.16 $51.13 $51.13 2,799,262
2022-02-08 $48.73 $49.19 $47.58 $48.61 $48.61 2,573,807
2022-02-07 $48.42 $50.70 $48.25 $49.01 $49.01 3,067,078
2022-02-04 $47.50 $48.97 $46.24 $48.37 $48.37 3,732,179
2022-02-03 $47.85 $49.16 $47.31 $47.45 $47.45 3,331,702
2022-02-02 $51.00 $51.06 $48.19 $49.09 $49.09 2,375,545
2022-02-01 $50.19 $50.96 $48.23 $50.76 $50.76 3,205,508
2022-01-31 $46.00 $49.76 $46.00 $49.70 $49.70 3,766,998
2022-01-28 $44.18 $45.98 $42.83 $45.94 $45.94 3,900,489
2022-01-27 $46.70 $46.96 $43.96 $43.99 $43.99 3,265,345
2022-01-26 $47.57 $49.58 $45.39 $45.64 $45.64 7,084,854
2022-01-25 $46.75 $48.05 $45.46 $46.69 $46.69 6,184,112
2022-01-24 $45.23 $48.24 $43.09 $48.02 $48.02 8,392,290
2022-01-21 $47.59 $48.86 $46.58 $46.61 $46.61 6,942,268
2022-01-20 $48.42 $51.16 $47.59 $47.76 $47.76 4,187,237
2022-01-19 $49.16 $50.45 $47.67 $47.79 $47.79 5,879,362
2022-01-18 $50.47 $51.48 $48.56 $48.68 $48.68 4,094,522
2022-01-14 $50.59 $51.93 $49.68 $51.58 $51.58 4,407,524
2022-01-13 $53.45 $53.46 $50.93 $51.05 $51.05 5,600,726
2022-01-12 $56.14 $56.77 $53.25 $53.42 $53.42 3,534,916
2022-01-11 $53.98 $56.00 $53.61 $55.68 $55.68 3,467,911
2022-01-10 $53.78 $54.29 $51.69 $54.26 $54.26 6,022,429
2022-01-07 $55.00 $57.55 $54.20 $54.25 $54.25 4,167,612
2022-01-06 $55.77 $56.89 $53.47 $55.06 $55.06 4,863,865
2022-01-05 $59.92 $60.57 $55.94 $55.95 $55.95 4,637,645
2022-01-04 $63.59 $63.59 $59.19 $60.25 $60.25 2,753,379
2022-01-03 $61.71 $63.26 $60.03 $63.26 $63.26 5,028,301
2021-12-31 $62.21 $63.65 $61.19 $61.24 $61.24 2,477,728
2021-12-30 $59.87 $63.50 $59.83 $62.19 $62.19 2,979,922
2021-12-29 $60.48 $60.68 $59.51 $60.06 $60.06 2,498,108
2021-12-28 $62.01 $63.51 $60.96 $60.96 $60.57 2,817,455
2021-12-27 $64.08 $64.24 $61.90 $62.24 $61.85 2,895,323
2021-12-23 $64.64 $64.92 $63.25 $64.40 $63.99 2,158,258
2021-12-22 $64.40 $65.85 $63.73 $64.61 $64.20 2,317,641
2021-12-21 $63.59 $65.02 $62.84 $64.97 $64.56 2,335,865
2021-12-20 $62.90 $63.83 $61.34 $62.88 $62.48 3,416,585
2021-12-17 $59.00 $64.46 $58.21 $64.01 $63.61 4,657,928
2021-12-16 $63.16 $63.78 $59.22 $59.46 $59.08 4,680,913
2021-12-15 $59.86 $62.69 $58.91 $62.43 $62.04 4,066,932
2021-12-14 $59.51 $61.12 $58.66 $59.88 $59.50 5,344,828
2021-12-13 $60.79 $61.91 $59.17 $60.52 $60.14 3,888,434
2021-12-10 $62.46 $63.82 $60.45 $60.65 $60.27 2,671,366
2021-12-09 $64.57 $64.95 $61.63 $61.73 $61.34 3,800,585
2021-12-08 $63.68 $65.77 $61.84 $65.11 $64.70 4,401,432
2021-12-07 $61.00 $64.78 $60.89 $63.81 $63.41 5,511,170
2021-12-06 $58.36 $59.48 $56.08 $59.26 $58.89 5,861,160
2021-12-03 $61.78 $61.79 $57.66 $58.39 $58.02 6,659,826
2021-12-02 $60.40 $62.39 $59.51 $61.38 $60.99 3,799,502
2021-12-01 $64.30 $64.65 $60.44 $60.46 $60.08 6,855,982
2021-11-30 $63.44 $65.23 $62.18 $63.37 $62.97 5,701,752
2021-11-29 $65.49 $65.78 $62.95 $63.68 $63.28 4,488,062
2021-11-26 $64.49 $66.23 $64.25 $64.61 $64.20 2,391,592
2021-11-24 $63.50 $65.32 $62.47 $65.16 $64.75 3,472,709
2021-11-23 $65.07 $65.21 $62.67 $64.18 $63.77 4,779,686
2021-11-22 $68.49 $68.49 $65.07 $65.07 $64.66 5,800,207
2021-11-19 $68.99 $69.91 $68.29 $68.53 $68.10 3,386,501
2021-11-18 $71.87 $72.16 $68.85 $69.12 $68.68 3,544,752
2021-11-17 $73.00 $73.26 $71.20 $71.57 $71.12 3,431,197
2021-11-16 $71.87 $73.26 $71.17 $73.16 $72.70 2,569,380
2021-11-15 $73.62 $73.73 $71.61 $71.72 $71.27 3,945,329
2021-11-12 $73.82 $74.00 $72.54 $73.42 $72.96 2,061,636
2021-11-11 $74.43 $74.59 $73.28 $73.59 $73.12 1,874,646
2021-11-10 $76.11 $77.14 $73.33 $73.59 $73.12 4,215,158
2021-11-09 $78.15 $78.50 $76.25 $76.67 $76.18 2,974,689
2021-11-08 $78.11 $79.37 $78.03 $78.60 $78.10 2,173,509
2021-11-05 $78.49 $79.60 $77.04 $77.95 $77.46 2,687,921
2021-11-04 $78.40 $79.42 $78.00 $78.64 $78.14 2,404,228
2021-11-03 $76.65 $78.43 $75.87 $78.28 $77.78 2,200,764
2021-11-02 $77.62 $77.62 $76.09 $76.83 $76.34 2,547,379
2021-11-01 $75.15 $77.75 $75.05 $77.48 $76.99 2,676,339
2021-10-29 $76.10 $76.28 $75.00 $75.10 $74.62 1,534,898
2021-10-28 $73.87 $76.75 $73.83 $76.63 $76.15 2,398,389
2021-10-27 $75.66 $76.10 $74.03 $74.05 $73.58 2,181,293
2021-10-26 $76.20 $76.95 $75.32 $75.64 $75.16 3,134,586
2021-10-25 $74.78 $76.20 $74.13 $75.86 $75.38 2,023,613
2021-10-22 $75.62 $75.62 $74.00 $74.81 $74.34 1,509,515
2021-10-21 $75.72 $76.48 $75.39 $75.74 $75.26 1,112,564
2021-10-20 $76.49 $76.70 $75.48 $75.63 $75.15 1,519,306
2021-10-19 $74.16 $76.84 $74.06 $76.34 $75.86 3,549,748
2021-10-18 $74.51 $74.65 $73.40 $73.80 $73.33 1,613,861
2021-10-15 $76.04 $76.22 $74.86 $75.05 $74.58 1,913,208
2021-10-14 $74.50 $75.93 $74.50 $75.43 $74.95 2,278,879
2021-10-13 $72.83 $73.90 $72.83 $73.65 $73.18 1,174,535
2021-10-12 $71.59 $73.24 $71.59 $72.80 $72.34 1,110,343
2021-10-11 $71.89 $72.61 $71.30 $71.39 $70.94 1,471,308
2021-10-08 $73.46 $73.60 $71.75 $71.88 $71.43 2,590,773
2021-10-07 $72.43 $74.24 $72.30 $73.60 $73.13 1,598,917
2021-10-06 $71.79 $72.58 $71.21 $71.78 $71.33 1,650,349
2021-10-05 $72.39 $73.73 $72.16 $72.72 $72.26 1,295,748
2021-10-04 $74.35 $74.35 $71.66 $71.85 $71.40 2,648,208
2021-10-01 $74.96 $75.08 $73.16 $74.86 $74.39 2,022,777
2021-09-30 $74.56 $75.54 $74.16 $74.72 $74.25 1,817,786
2021-09-29 $75.58 $76.19 $73.77 $73.87 $73.40 3,445,767
2021-09-28 $77.34 $77.36 $74.96 $75.25 $74.77 5,270,616
2021-09-27 $78.52 $78.65 $76.64 $78.25 $77.75 2,380,215
2021-09-24 $80.70 $81.03 $78.62 $78.65 $78.15 2,733,239
2021-09-23 $81.18 $81.46 $80.35 $81.38 $80.87 1,264,646
2021-09-22 $81.55 $81.75 $80.57 $80.82 $80.31 1,601,531
2021-09-21 $81.09 $82.12 $80.77 $81.30 $80.79 1,665,302
2021-09-20 $81.30 $82.50 $79.37 $80.33 $79.82 3,604,430
2021-09-17 $81.43 $84.11 $81.24 $83.93 $83.40 2,144,178
2021-09-16 $81.04 $81.69 $79.84 $81.48 $80.96 1,253,559
2021-09-15 $80.65 $81.70 $79.89 $81.18 $80.67 1,764,078
2021-09-14 $81.92 $82.72 $80.44 $80.77 $80.26 1,424,697
2021-09-13 $84.20 $84.25 $81.13 $81.83 $81.31 1,890,492
2021-09-10 $84.92 $84.92 $83.61 $83.74 $83.21 1,339,552
2021-09-09 $83.76 $85.80 $83.68 $84.31 $83.78 1,242,949
2021-09-08 $85.47 $85.75 $83.34 $83.90 $83.37 1,642,469
2021-09-07 $87.10 $87.87 $85.78 $85.94 $85.40 1,579,205
2021-09-03 $87.93 $87.98 $86.87 $87.32 $86.77 740,402
2021-09-02 $87.28 $87.97 $86.91 $87.88 $87.32 1,061,273
2021-09-01 $85.85 $87.76 $85.80 $86.99 $86.44 1,629,062
2021-08-31 $84.77 $85.81 $84.68 $85.68 $85.14 1,646,972
2021-08-30 $85.00 $85.71 $84.44 $85.00 $84.46 1,101,694
2021-08-27 $83.13 $85.61 $82.67 $84.91 $84.37 1,899,160
2021-08-26 $83.75 $84.58 $82.45 $82.82 $82.30 1,354,544
2021-08-25 $83.65 $84.48 $83.02 $83.95 $83.42 1,221,489
2021-08-24 $82.99 $83.86 $82.17 $83.78 $83.25 1,492,853
2021-08-23 $80.46 $82.71 $80.46 $82.56 $82.04 1,758,846
2021-08-20 $78.00 $80.16 $78.00 $79.73 $79.23 2,306,264
2021-08-19 $79.33 $80.05 $78.52 $78.68 $78.18 2,683,472
2021-08-18 $80.15 $81.41 $79.24 $80.12 $79.61 1,384,379
2021-08-17 $79.67 $80.28 $78.83 $80.18 $79.67 3,175,919
2021-08-16 $81.86 $81.93 $79.33 $80.68 $80.17 2,125,910
2021-08-13 $83.70 $83.85 $82.05 $82.21 $81.69 1,247,406
2021-08-12 $83.28 $83.96 $83.11 $83.63 $83.10 1,187,821
2021-08-11 $84.78 $84.83 $82.39 $83.55 $83.02 2,039,230
2021-08-10 $87.95 $88.03 $84.43 $84.66 $84.12 2,220,157
2021-08-09 $86.88 $88.10 $86.42 $87.31 $86.76 1,779,772
2021-08-06 $88.82 $88.90 $86.46 $86.99 $86.44 2,000,348
2021-08-05 $85.19 $89.11 $84.91 $88.97 $88.41 2,740,414
2021-08-04 $84.15 $85.76 $84.09 $85.27 $84.73 2,260,026
2021-08-03 $84.70 $84.91 $83.45 $84.79 $84.25 1,225,467
2021-08-02 $84.37 $85.29 $83.56 $84.46 $83.93 2,019,413
2021-07-30 $84.31 $85.93 $84.23 $84.35 $83.82 1,855,093
2021-07-29 $85.42 $85.96 $84.69 $85.02 $84.48 2,413,882
2021-07-28 $82.26 $85.79 $82.26 $85.28 $84.74 3,488,270
2021-07-27 $83.50 $83.85 $80.83 $82.64 $82.12 2,570,030
2021-07-26 $85.00 $85.71 $83.54 $83.98 $83.45 2,067,310
2021-07-23 $86.41 $86.50 $84.33 $85.66 $85.12 1,964,911
2021-07-22 $86.67 $87.45 $85.91 $86.15 $85.60 1,462,100
2021-07-21 $85.75 $87.41 $84.74 $87.11 $86.56 1,678,235
2021-07-20 $83.56 $86.02 $83.36 $85.85 $85.31 2,055,325
2021-07-19 $81.10 $84.46 $81.09 $83.53 $83.00 3,572,664
2021-07-16 $82.79 $83.76 $81.63 $82.88 $82.36 2,974,268
2021-07-15 $82.83 $83.55 $80.74 $82.38 $81.86 4,035,910
2021-07-14 $86.68 $87.00 $82.82 $83.18 $82.65 5,431,918
2021-07-13 $88.44 $88.59 $86.30 $86.38 $85.83 2,878,847
2021-07-12 $90.00 $90.73 $88.39 $88.50 $87.94 2,464,795
2021-07-09 $88.89 $90.25 $87.94 $89.99 $89.42 2,836,841
2021-07-08 $86.21 $89.09 $85.62 $88.68 $88.12 3,176,664
2021-07-07 $90.60 $91.07 $87.66 $88.70 $88.14 3,367,414
2021-07-06 $91.69 $91.84 $90.11 $90.68 $90.11 2,482,513
2021-07-02 $93.28 $93.63 $91.25 $92.03 $91.45 1,727,800
2021-07-01 $92.80 $93.47 $91.00 $92.86 $92.27 1,929,767
2021-06-30 $93.10 $94.14 $91.58 $92.50 $91.91 2,964,925
2021-06-29 $93.05 $93.97 $92.16 $93.10 $92.51 2,646,278
2021-06-28 $92.78 $93.66 $92.35 $93.01 $92.42 6,817,656
2021-06-25 $89.70 $90.22 $88.99 $90.08 $89.51 2,564,189
2021-06-24 $88.83 $90.35 $88.83 $89.62 $89.05 3,189,025
2021-06-23 $87.54 $88.88 $87.54 $88.52 $87.96 1,665,791
2021-06-22 $87.04 $87.83 $86.59 $87.68 $87.13 2,256,434
2021-06-21 $86.60 $87.90 $85.19 $87.42 $86.87 2,119,596
2021-06-18 $86.05 $87.39 $85.84 $86.62 $86.07 3,179,349
2021-06-17 $84.37 $87.71 $84.35 $87.16 $86.61 4,175,951
2021-06-16 $85.27 $85.91 $82.99 $85.02 $84.48 2,805,221
2021-06-15 $87.50 $87.50 $84.79 $85.55 $85.01 3,104,064
2021-06-14 $87.38 $88.25 $86.93 $87.59 $87.04 2,489,966
2021-06-11 $87.01 $87.58 $86.15 $86.93 $86.38 2,121,440
2021-06-10 $85.11 $87.55 $84.37 $87.31 $86.76 4,741,764
2021-06-09 $84.34 $85.99 $84.34 $85.01 $84.47 3,076,742
2021-06-08 $84.06 $84.69 $81.98 $83.97 $83.44 2,212,175
2021-06-07 $80.26 $83.93 $80.26 $83.15 $82.62 4,020,582
2021-06-04 $79.76 $81.02 $79.76 $80.29 $79.78 1,274,585
2021-06-03 $80.08 $80.95 $78.53 $79.18 $78.68 2,259,719
2021-06-02 $81.03 $81.92 $80.29 $81.07 $80.56 2,246,755
2021-06-01 $82.46 $82.49 $79.94 $81.30 $80.79 2,993,889
2021-05-28 $81.67 $84.05 $81.54 $81.75 $81.23 2,330,621
2021-05-27 $80.60 $81.39 $79.42 $81.33 $80.82 2,323,509
2021-05-26 $79.65 $80.89 $79.27 $80.83 $80.32 2,304,456
2021-05-25 $79.35 $80.42 $78.76 $79.48 $78.98 2,032,536
2021-05-24 $78.79 $79.84 $78.46 $79.04 $78.54 1,945,528
2021-05-21 $79.14 $79.98 $78.26 $78.37 $77.87 2,724,501
2021-05-20 $77.06 $79.43 $76.90 $78.77 $78.27 3,549,159
2021-05-19 $75.68 $77.18 $75.36 $76.47 $75.99 4,359,471
2021-05-18 $76.50 $79.67 $75.99 $77.90 $77.41 3,773,659
2021-05-17 $75.77 $76.83 $74.94 $76.39 $75.91 2,609,738
2021-05-14 $74.45 $77.02 $74.34 $76.56 $76.08 3,511,553
2021-05-13 $75.34 $76.62 $72.07 $73.64 $73.17 5,428,171
2021-05-12 $75.62 $76.94 $74.66 $74.99 $74.52 4,140,562
2021-05-11 $72.50 $77.88 $72.45 $76.93 $76.44 7,073,986
2021-05-10 $80.44 $80.45 $76.10 $76.13 $75.65 7,324,491
2021-05-07 $80.90 $83.06 $80.43 $80.87 $80.36 3,643,288
2021-05-06 $81.21 $81.40 $78.20 $79.84 $79.33 6,115,361
2021-05-05 $83.82 $84.28 $81.57 $82.09 $81.57 2,231,891
2021-05-04 $85.03 $85.18 $82.24 $83.42 $82.89 4,958,426
2021-05-03 $89.22 $89.49 $86.22 $86.49 $85.94 2,718,074
2021-04-30 $88.45 $90.01 $88.32 $88.87 $88.31 1,858,872
2021-04-29 $91.51 $91.80 $88.30 $89.64 $89.07 2,657,067
2021-04-28 $91.29 $92.37 $90.23 $91.58 $91.00 1,970,220
2021-04-27 $92.78 $92.98 $91.06 $92.16 $91.58 1,447,495
2021-04-26 $89.89 $92.76 $89.32 $92.34 $91.76 2,088,325
2021-04-23 $88.50 $89.93 $88.30 $89.58 $89.01 1,631,623
2021-04-22 $88.22 $90.20 $87.74 $88.47 $87.91 2,501,651
2021-04-21 $85.05 $88.23 $84.69 $88.12 $87.56 2,305,606
2021-04-20 $85.97 $87.44 $84.24 $85.87 $85.33 2,868,263
2021-04-19 $87.64 $88.80 $85.17 $86.64 $86.09 4,500,495
2021-04-16 $90.39 $90.55 $87.92 $88.70 $88.14 2,507,482
2021-04-15 $90.81 $91.45 $90.03 $90.34 $89.77 1,853,820
2021-04-14 $89.81 $91.94 $89.25 $89.47 $88.90 2,877,947
2021-04-13 $86.34 $89.46 $86.34 $89.32 $88.75 2,444,410
2021-04-12 $87.00 $87.29 $85.07 $86.62 $86.07 2,136,550
2021-04-09 $88.11 $88.35 $86.86 $87.74 $87.18 2,290,771
2021-04-08 $88.09 $89.85 $88.00 $88.68 $88.12 2,398,371
2021-04-07 $90.65 $90.65 $87.29 $87.74 $87.18 2,273,970
2021-04-06 $90.57 $92.03 $89.86 $90.80 $90.23 1,939,515
2021-04-05 $91.21 $91.37 $89.78 $90.79 $90.22 1,820,933
2021-04-01 $90.34 $92.18 $89.23 $89.51 $88.94 3,590,921
2021-03-31 $85.25 $89.22 $85.10 $88.73 $88.17 4,023,150
2021-03-30 $82.19 $84.86 $80.87 $84.42 $83.89 3,338,551
2021-03-29 $83.99 $84.58 $82.30 $83.06 $82.53 2,270,177
2021-03-26 $84.99 $85.84 $82.04 $84.58 $84.04 3,559,103
2021-03-25 $82.29 $85.20 $81.05 $84.97 $84.43 4,896,303
2021-03-24 $89.52 $89.68 $84.46 $84.72 $84.18 6,243,582
2021-03-23 $91.91 $92.02 $88.64 $89.32 $88.75 4,147,761
2021-03-22 $91.98 $93.99 $90.83 $92.92 $92.33 3,296,282
2021-03-19 $88.69 $91.19 $88.49 $90.87 $90.30 3,034,828
2021-03-18 $91.36 $91.59 $88.32 $88.66 $88.10 3,012,270
2021-03-17 $89.96 $94.19 $88.85 $92.99 $92.40 3,636,415
2021-03-16 $94.92 $95.25 $90.45 $92.30 $91.72 3,830,183
2021-03-15 $92.23 $94.11 $91.50 $93.86 $93.27 3,178,913
2021-03-12 $91.47 $91.82 $89.33 $91.80 $91.22 2,989,590
2021-03-11 $91.01 $93.43 $90.70 $93.20 $92.61 5,712,543
2021-03-10 $90.72 $91.93 $88.12 $88.25 $87.69 5,634,270
2021-03-09 $85.39 $88.94 $85.30 $87.99 $87.43 6,606,745
2021-03-08 $84.56 $87.16 $81.04 $81.74 $81.22 8,026,805
2021-03-05 $85.50 $85.97 $78.25 $85.14 $84.60 13,971,283
2021-03-04 $88.82 $90.65 $83.22 $85.13 $84.59 12,734,389
2021-03-03 $95.60 $95.70 $89.84 $90.33 $89.76 6,566,575
2021-03-02 $98.26 $98.73 $95.88 $95.96 $95.35 3,674,429
2021-03-01 $96.12 $98.30 $95.60 $97.79 $97.17 5,664,957
2021-02-26 $93.10 $95.48 $90.17 $93.51 $92.92 7,666,298
2021-02-25 $97.70 $98.54 $91.93 $93.13 $92.54 8,988,614
2021-02-24 $98.59 $100.99 $96.83 $98.84 $98.21 6,572,137
2021-02-23 $97.30 $99.14 $91.25 $98.62 $98.00 13,350,217
2021-02-22 $106.30 $106.55 $101.24 $101.72 $101.08 7,741,898
2021-02-19 $107.10 $108.97 $106.58 $107.46 $106.78 4,566,185
2021-02-18 $105.23 $106.60 $103.17 $105.70 $105.03 4,907,903
2021-02-17 $108.60 $108.68 $104.52 $107.89 $107.21 6,977,006
2021-02-16 $114.07 $114.33 $109.47 $109.64 $108.95 6,786,538
2021-02-12 $110.76 $112.10 $108.76 $112.01 $111.30 3,862,516
2021-02-11 $112.31 $112.49 $109.32 $110.96 $110.26 4,977,637
2021-02-10 $114.25 $115.15 $109.06 $110.58 $109.88 6,767,257
2021-02-09 $112.70 $113.42 $111.71 $112.01 $111.30 5,598,540
2021-02-08 $110.81 $112.58 $110.60 $112.23 $111.52 6,011,909
2021-02-05 $109.01 $109.38 $107.76 $108.91 $108.22 4,275,292
2021-02-04 $108.55 $109.50 $107.52 $108.93 $108.24 3,946,004
2021-02-03 $110.30 $110.30 $107.18 $107.22 $106.54 5,220,214
2021-02-02 $107.06 $108.99 $106.67 $107.98 $107.30 5,411,219
2021-02-01 $104.10 $104.90 $102.15 $104.73 $104.07 4,522,333
2021-01-29 $102.60 $104.40 $100.12 $101.93 $101.29 6,060,674
2021-01-28 $100.98 $104.85 $100.98 $103.27 $102.62 6,477,400
2021-01-27 $102.49 $103.97 $98.38 $100.71 $100.07 10,447,372
2021-01-26 $110.90 $112.00 $104.97 $105.25 $104.58 6,178,216
2021-01-25 $111.42 $112.85 $107.97 $110.69 $109.99 5,434,616
2021-01-22 $108.56 $110.72 $108.34 $110.54 $109.84 4,026,652
2021-01-21 $113.33 $113.50 $109.16 $109.54 $108.85 6,330,923
2021-01-20 $113.64 $114.83 $112.39 $112.47 $111.76 6,391,571
2021-01-19 $110.70 $111.91 $109.55 $111.87 $111.16 5,662,093
2021-01-15 $110.75 $112.41 $107.36 $107.96 $107.28 9,310,153
2021-01-14 $106.51 $110.11 $106.18 $109.30 $108.61 6,109,817
2021-01-13 $105.00 $107.10 $103.96 $105.60 $104.93 4,378,271
2021-01-12 $105.27 $106.31 $103.25 $104.34 $103.68 3,945,424
2021-01-11 $104.71 $105.62 $102.03 $104.45 $103.79 5,248,938
2021-01-08 $105.05 $109.28 $103.24 $105.86 $105.19 8,526,821
2021-01-07 $97.40 $103.63 $97.18 $103.38 $102.73 6,784,127
2021-01-06 $93.53 $97.27 $93.03 $95.28 $94.68 6,512,188
2021-01-05 $92.18 $94.48 $92.18 $94.38 $93.78 5,445,275
2021-01-04 $94.20 $94.60 $91.42 $93.14 $92.55 7,600,192
2020-12-31 $96.42 $96.54 $92.06 $93.26 $92.67 7,883,645
2020-12-30 $95.56 $97.56 $95.30 $96.04 $95.43 5,468,008
2020-12-29 $99.65 $99.66 $90.45 $94.13 $93.53 15,039,959
2020-12-28 $105.80 $106.16 $101.47 $101.62 $100.14 6,956,290
2020-12-24 $105.97 $106.50 $102.29 $103.10 $101.59 4,206,859
2020-12-23 $108.01 $108.14 $103.21 $105.21 $103.67 7,118,314
2020-12-22 $104.90 $106.17 $102.56 $105.53 $103.99 8,444,484
2020-12-21 $94.51 $101.66 $93.61 $100.45 $98.98 7,246,810
2020-12-18 $95.10 $95.34 $93.97 $94.71 $93.33 2,702,066
2020-12-17 $94.25 $94.66 $93.35 $94.09 $92.72 2,460,607
2020-12-16 $95.25 $95.32 $93.20 $93.32 $91.96 3,774,838
2020-12-15 $97.55 $97.81 $92.88 $94.68 $93.30 5,706,637
2020-12-14 $99.68 $101.18 $95.48 $95.64 $94.24 5,103,789
2020-12-11 $97.70 $98.65 $94.50 $95.86 $94.46 4,370,138
2020-12-10 $90.64 $98.50 $90.60 $97.46 $96.04 4,003,181
2020-12-09 $96.00 $97.00 $90.72 $91.78 $90.44 4,309,073
2020-12-08 $95.73 $95.78 $93.60 $94.66 $93.28 3,217,069
2020-12-07 $91.77 $96.99 $91.50 $94.66 $93.28 5,420,158
2020-12-04 $87.54 $89.79 $86.20 $89.67 $88.36 3,185,495
2020-12-03 $83.84 $86.58 $82.90 $86.14 $84.88 2,429,128
2020-12-02 $82.41 $83.10 $80.67 $82.87 $81.66 1,757,196
2020-12-01 $83.29 $85.09 $82.19 $82.98 $81.77 3,016,047
2020-11-30 $81.07 $81.81 $78.05 $81.70 $80.51 2,353,044
2020-11-27 $75.60 $79.64 $75.34 $79.61 $78.45 1,100,476
2020-11-25 $75.12 $75.33 $74.31 $74.73 $73.64 1,020,244
2020-11-24 $78.37 $78.37 $74.66 $74.72 $73.63 1,886,121
2020-11-23 $77.23 $78.03 $76.10 $77.06 $75.94 1,785,281
2020-11-20 $75.49 $76.67 $74.61 $76.45 $75.33 1,106,702
2020-11-19 $74.49 $75.52 $74.14 $75.09 $73.99 1,015,744
2020-11-18 $74.90 $75.90 $74.22 $74.27 $73.19 1,468,535
2020-11-17 $74.03 $74.53 $72.70 $74.48 $73.39 1,030,234
2020-11-16 $75.41 $75.41 $72.81 $73.68 $72.60 1,491,876
2020-11-13 $74.22 $75.08 $73.65 $74.09 $73.01 945,387
2020-11-12 $73.70 $74.61 $72.53 $73.28 $72.21 1,152,797
2020-11-11 $70.87 $73.27 $70.68 $73.10 $72.03 1,235,915
2020-11-10 $70.17 $70.58 $66.96 $69.33 $68.32 1,111,603
2020-11-09 $77.41 $77.48 $69.80 $69.95 $68.93 2,243,534
2020-11-06 $72.87 $73.54 $71.20 $72.79 $71.73 1,045,192
2020-11-05 $72.24 $73.28 $71.10 $73.07 $72.00 1,957,374
2020-11-04 $69.33 $70.83 $68.72 $69.96 $68.94 1,464,869
2020-11-03 $66.11 $67.60 $65.01 $67.08 $66.10 811,011
2020-11-02 $66.75 $66.75 $64.33 $65.50 $64.54 1,125,086
2020-10-30 $67.85 $68.42 $64.90 $65.74 $64.78 1,404,649
2020-10-29 $68.35 $68.90 $67.67 $68.54 $67.54 835,340
2020-10-28 $69.46 $69.51 $67.93 $68.35 $67.35 993,494
2020-10-27 $69.40 $71.30 $69.36 $71.05 $70.01 823,902
2020-10-26 $69.63 $71.17 $68.14 $69.11 $68.10 1,230,828
2020-10-23 $69.88 $70.12 $68.71 $70.11 $69.09 675,077
2020-10-22 $68.39 $69.60 $67.60 $69.29 $68.28 1,013,564
2020-10-21 $70.75 $71.00 $67.54 $67.73 $66.74 1,707,961
2020-10-20 $73.98 $73.98 $71.28 $71.37 $70.33 1,128,676
2020-10-19 $74.74 $74.85 $72.91 $73.27 $72.20 1,123,941
2020-10-16 $73.76 $74.72 $73.33 $73.68 $72.60 966,669
2020-10-15 $71.59 $73.19 $71.00 $72.92 $71.86 902,012
2020-10-14 $75.77 $76.22 $73.20 $73.33 $72.26 1,517,912
2020-10-13 $73.40 $75.46 $73.00 $75.03 $73.93 1,127,617
2020-10-12 $75.34 $75.34 $73.26 $73.29 $72.22 1,737,906
2020-10-09 $72.68 $73.95 $72.29 $73.81 $72.73 1,607,551
2020-10-08 $72.24 $72.36 $71.22 $71.75 $70.70 1,895,891
2020-10-07 $68.20 $70.65 $68.02 $70.18 $69.16 1,408,508
2020-10-06 $67.48 $68.82 $66.79 $67.28 $66.30 1,349,352
2020-10-05 $64.77 $67.32 $64.36 $67.25 $66.27 1,376,904
2020-10-02 $63.18 $64.58 $63.12 $63.39 $62.46 615,619
2020-10-01 $64.55 $64.90 $63.92 $64.76 $63.81 690,684
2020-09-30 $64.62 $64.93 $63.20 $63.71 $62.78 756,231
2020-09-29 $63.24 $64.65 $62.91 $64.24 $63.30 1,013,155
2020-09-28 $63.72 $63.82 $62.29 $63.15 $62.23 754,607
2020-09-25 $60.48 $62.45 $59.93 $62.35 $61.44 651,066
2020-09-24 $58.95 $60.89 $58.13 $60.12 $59.24 589,917
2020-09-23 $62.66 $62.86 $59.78 $60.07 $59.19 665,080
2020-09-22 $62.18 $62.64 $60.42 $62.57 $61.66 620,058
2020-09-21 $61.99 $62.07 $59.94 $61.52 $60.62 788,009
2020-09-18 $62.14 $63.17 $61.37 $63.08 $62.16 545,825
2020-09-17 $60.70 $61.96 $60.29 $61.66 $60.76 631,539
2020-09-16 $62.10 $63.17 $61.82 $62.25 $61.34 1,141,384
2020-09-15 $61.56 $62.11 $60.87 $61.52 $60.62 862,134
2020-09-14 $58.28 $60.50 $58.04 $60.37 $59.49 893,952
2020-09-11 $57.21 $58.36 $56.50 $57.16 $56.33 558,250
2020-09-10 $57.91 $59.07 $56.63 $57.05 $56.22 673,147
2020-09-09 $56.36 $57.71 $56.04 $57.36 $56.52 690,042
2020-09-08 $54.75 $56.55 $54.26 $55.22 $54.41 693,992
2020-09-04 $57.69 $58.28 $52.80 $56.30 $55.48 1,752,291
2020-09-03 $61.65 $61.72 $57.55 $58.00 $57.15 1,506,234
2020-09-02 $62.48 $62.48 $60.34 $62.23 $61.32 729,478
2020-09-01 $62.32 $62.32 $61.40 $61.90 $61.00 772,776
2020-08-31 $61.10 $62.41 $60.99 $61.92 $61.01 1,033,512
2020-08-28 $60.89 $61.40 $60.39 $60.88 $59.99 584,948
2020-08-27 $61.74 $61.74 $59.51 $60.28 $59.40 796,286
2020-08-26 $61.12 $62.02 $60.83 $61.31 $60.41 1,189,115
2020-08-25 $60.99 $61.17 $60.01 $61.06 $60.17 633,770
2020-08-24 $64.34 $64.34 $60.35 $60.69 $59.80 1,395,286
2020-08-21 $62.87 $63.42 $62.46 $62.97 $62.05 700,754
2020-08-20 $62.86 $62.93 $62.08 $62.46 $61.55 741,468
2020-08-19 $62.12 $63.96 $62.00 $62.85 $61.93 1,155,818
2020-08-18 $61.78 $61.90 $60.54 $61.74 $60.84 691,407
2020-08-17 $59.21 $61.12 $58.79 $60.96 $60.07 643,720
2020-08-14 $59.66 $59.66 $58.29 $58.56 $57.71 447,452
2020-08-13 $58.24 $59.70 $58.14 $59.41 $58.54 652,674
2020-08-12 $56.69 $58.13 $56.47 $57.91 $57.06 563,598
2020-08-11 $58.76 $58.76 $56.16 $56.25 $55.43 673,644
2020-08-10 $58.23 $59.70 $57.84 $58.35 $57.50 627,198
2020-08-07 $57.42 $57.83 $55.44 $56.18 $55.36 737,357
2020-08-06 $58.49 $58.71 $57.32 $57.74 $56.90 517,542
2020-08-05 $57.40 $58.21 $56.78 $58.08 $57.23 902,412
2020-08-04 $56.98 $57.46 $56.00 $57.43 $56.59 741,141
2020-08-03 $54.28 $57.10 $54.05 $56.82 $55.99 1,651,344
2020-07-31 $55.19 $55.20 $53.01 $53.70 $52.92 590,445
2020-07-30 $53.36 $54.91 $53.15 $54.67 $53.87 617,668
2020-07-29 $54.47 $54.56 $53.55 $53.72 $52.94 562,627
2020-07-28 $56.29 $56.29 $54.05 $54.05 $53.26 752,219
2020-07-27 $54.12 $56.43 $54.12 $56.31 $55.49 1,326,243
2020-07-24 $54.80 $54.85 $53.11 $53.78 $52.99 830,117
2020-07-23 $57.22 $57.49 $54.81 $55.27 $54.46 869,629
2020-07-22 $57.34 $57.50 $56.25 $57.02 $56.19 510,119
2020-07-21 $59.50 $59.50 $57.00 $57.08 $56.25 825,357
2020-07-20 $57.89 $58.74 $57.43 $58.61 $57.75 919,397
2020-07-17 $56.56 $57.47 $56.21 $57.14 $56.31 750,548
2020-07-16 $57.01 $57.16 $55.72 $56.05 $55.23 798,130
2020-07-15 $57.00 $57.95 $56.26 $57.58 $56.73 1,856,274
2020-07-14 $54.18 $55.78 $52.92 $55.78 $54.97 868,423
2020-07-13 $56.77 $58.47 $54.31 $54.53 $53.73 1,035,850
2020-07-10 $57.54 $57.63 $55.61 $55.72 $54.91 714,356
2020-07-09 $58.33 $58.42 $56.21 $57.46 $56.62 778,923
2020-07-08 $57.04 $57.98 $56.52 $57.63 $56.79 925,300
2020-07-07 $54.87 $57.15 $54.36 $56.15 $55.33 916,842
2020-07-06 $55.44 $55.76 $54.23 $55.10 $54.30 895,600
2020-07-02 $54.32 $54.75 $53.38 $54.06 $53.27 570,690
2020-07-01 $52.18 $53.53 $51.86 $53.19 $52.41 638,325
2020-06-30 $50.95 $52.25 $50.36 $52.16 $51.40 411,154
2020-06-29 $50.55 $51.54 $49.63 $51.00 $50.26 613,665
2020-06-26 $52.62 $52.74 $50.44 $50.52 $49.78 594,993
2020-06-25 $51.41 $52.70 $50.70 $52.45 $51.68 636,303
2020-06-24 $52.64 $53.38 $50.56 $51.31 $50.56 842,049
2020-06-23 $52.12 $54.17 $51.60 $53.08 $52.31 1,217,977
2020-06-22 $48.88 $51.23 $48.73 $51.22 $50.47 1,034,786
2020-06-19 $47.91 $48.69 $47.39 $47.96 $47.26 519,552
2020-06-18 $46.60 $47.75 $46.31 $47.19 $46.50 380,646
2020-06-17 $46.98 $47.18 $46.34 $46.59 $45.91 376,156
2020-06-16 $47.25 $47.25 $45.05 $46.45 $45.77 522,431
2020-06-15 $42.62 $45.82 $42.62 $45.81 $45.14 483,247
2020-06-12 $44.23 $44.34 $42.20 $43.55 $42.91 590,501
2020-06-11 $44.53 $44.76 $42.36 $42.60 $41.98 697,393
2020-06-10 $45.44 $46.27 $45.12 $45.86 $45.19 473,325
2020-06-09 $44.50 $46.14 $44.30 $45.31 $44.65 588,484
2020-06-08 $44.99 $45.28 $44.50 $44.87 $44.21 473,964
2020-06-05 $45.77 $46.41 $44.70 $44.88 $44.22 888,053
2020-06-04 $46.52 $47.46 $45.02 $45.16 $44.50 485,633
2020-06-03 $48.61 $48.68 $46.90 $46.90 $46.22 713,741
2020-06-02 $47.50 $48.20 $46.67 $48.11 $47.41 385,940
2020-06-01 $46.77 $47.74 $46.12 $47.41 $46.72 552,715
2020-05-29 $45.26 $46.38 $44.70 $46.34 $45.66 478,454
2020-05-28 $46.06 $46.76 $45.07 $45.29 $44.63 515,625
2020-05-27 $48.27 $48.27 $44.10 $46.15 $45.48 910,483
2020-05-26 $51.16 $51.16 $47.90 $48.01 $47.31 940,656
2020-05-22 $48.39 $49.60 $47.85 $49.56 $48.84 595,601
2020-05-21 $48.17 $48.56 $47.01 $48.18 $47.48 710,285
2020-05-20 $47.72 $48.27 $47.25 $48.13 $47.43 881,430
2020-05-19 $47.29 $48.12 $46.51 $46.61 $45.93 697,005
2020-05-18 $47.49 $47.49 $46.12 $47.05 $46.36 888,559
2020-05-15 $42.47 $45.03 $42.22 $44.89 $44.23 449,218
2020-05-14 $42.88 $43.34 $41.65 $42.54 $41.92 376,814
2020-05-13 $45.48 $45.89 $41.50 $43.14 $42.51 1,194,704
2020-05-12 $46.87 $47.17 $44.80 $45.14 $44.48 809,617
2020-05-11 $43.02 $46.48 $42.80 $46.07 $45.40 797,836
2020-05-08 $42.89 $43.50 $42.29 $43.23 $42.60 390,505
2020-05-07 $42.62 $42.62 $41.51 $42.01 $41.40 280,508
2020-05-06 $41.88 $42.53 $41.31 $41.80 $41.19 431,601
2020-05-05 $42.02 $42.30 $41.24 $41.57 $40.96 386,711
2020-05-04 $39.75 $41.22 $39.59 $41.18 $40.58 227,994
2020-05-01 $39.51 $40.00 $38.85 $39.85 $39.27 421,562
2020-04-30 $41.83 $42.00 $40.65 $40.69 $40.10 265,665
2020-04-29 $41.29 $42.04 $40.36 $41.81 $41.20 304,576
2020-04-28 $42.99 $43.03 $40.07 $40.59 $40.00 810,762
2020-04-27 $41.01 $42.61 $40.78 $41.92 $41.30 828,551
2020-04-24 $39.62 $40.27 $39.01 $40.06 $39.48 451,171
2020-04-23 $39.57 $40.00 $38.75 $38.78 $38.21 357,413
2020-04-22 $38.94 $39.40 $38.43 $38.92 $38.35 420,517
2020-04-21 $38.42 $38.49 $36.91 $37.75 $37.20 338,638
2020-04-20 $37.26 $39.32 $37.08 $38.56 $38.00 560,749
2020-04-17 $37.62 $37.62 $36.62 $37.41 $36.86 276,777
2020-04-16 $35.87 $36.29 $35.36 $36.21 $35.68 295,036
2020-04-15 $34.93 $35.55 $34.00 $35.05 $34.54 324,111
2020-04-14 $34.76 $35.61 $34.23 $35.52 $35.00 300,480
2020-04-13 $33.61 $33.61 $32.38 $33.53 $33.04 205,615
2020-04-09 $33.29 $33.53 $32.67 $33.30 $32.81 294,520
2020-04-08 $32.30 $32.59 $31.50 $32.56 $32.08 148,462
2020-04-07 $32.99 $33.09 $31.40 $31.48 $31.02 186,492
2020-04-06 $31.49 $31.87 $30.95 $31.79 $31.33 130,906
2020-04-03 $30.24 $30.50 $29.54 $29.79 $29.36 81,143
2020-04-02 $28.86 $30.27 $28.71 $30.09 $29.65 227,362
2020-04-01 $30.00 $30.88 $28.82 $29.13 $28.70 201,440
2020-03-31 $32.29 $32.29 $30.63 $31.28 $30.82 244,476
2020-03-30 $31.71 $31.97 $30.53 $31.97 $31.50 252,630
2020-03-27 $31.50 $32.27 $31.21 $31.36 $30.90 316,561
2020-03-26 $31.33 $33.00 $31.19 $32.63 $32.15 480,626
2020-03-25 $30.60 $31.60 $29.69 $30.79 $30.34 353,704
2020-03-24 $28.94 $30.05 $28.21 $29.99 $29.55 464,485
2020-03-23 $27.07 $27.66 $26.00 $26.98 $26.59 237,271
2020-03-20 $27.91 $28.75 $26.96 $27.16 $26.76 323,796
2020-03-19 $24.91 $27.30 $24.64 $27.01 $26.62 232,984
2020-03-18 $24.83 $26.59 $24.00 $25.02 $24.65 376,154
2020-03-17 $25.12 $27.45 $24.00 $26.55 $26.16 272,606
2020-03-16 $25.00 $26.33 $24.49 $24.50 $24.14 322,252
2020-03-13 $29.17 $29.98 $26.00 $28.41 $28.00 356,695
2020-03-12 $30.00 $30.00 $27.56 $27.72 $27.32 611,921
2020-03-11 $33.47 $33.84 $31.85 $32.14 $31.67 248,716
2020-03-10 $34.82 $34.96 $32.50 $34.08 $33.58 417,583
2020-03-09 $35.99 $36.38 $33.70 $33.76 $33.27 284,990
2020-03-06 $36.40 $37.85 $36.31 $37.69 $37.13 336,708
2020-03-05 $36.18 $37.50 $36.10 $37.36 $36.81 230,384
2020-03-04 $36.26 $37.06 $35.91 $37.02 $36.48 356,468
2020-03-03 $35.14 $35.90 $33.96 $35.09 $34.58 225,706
2020-03-02 $34.78 $34.96 $33.94 $34.94 $34.43 202,853
2020-02-28 $32.85 $34.50 $32.83 $34.39 $33.89 345,482
2020-02-27 $34.00 $35.21 $33.00 $34.02 $33.52 349,798
2020-02-26 $34.36 $35.03 $33.80 $34.25 $33.75 241,783
2020-02-25 $35.28 $35.28 $33.69 $34.10 $33.60 312,005
2020-02-24 $35.23 $35.47 $34.40 $34.87 $34.36 330,228
2020-02-21 $36.84 $36.99 $36.15 $36.41 $35.88 240,871
2020-02-20 $37.42 $37.42 $36.45 $37.14 $36.60 333,674
2020-02-19 $37.22 $37.92 $36.83 $37.63 $37.08 325,560
2020-02-18 $37.03 $37.03 $36.37 $36.96 $36.42 209,147
2020-02-14 $36.83 $37.12 $36.44 $36.86 $36.32 171,647
2020-02-13 $36.40 $36.94 $36.10 $36.54 $36.01 156,572
2020-02-12 $36.28 $36.44 $35.80 $36.39 $35.86 223,492
2020-02-11 $36.17 $36.28 $35.56 $35.96 $35.44 344,095
2020-02-10 $34.93 $35.73 $34.82 $35.73 $35.21 263,169
2020-02-07 $35.40 $35.44 $34.72 $34.72 $34.21 268,033
2020-02-06 $35.13 $35.37 $34.58 $35.27 $34.76 203,651
2020-02-05 $34.77 $34.88 $34.35 $34.71 $34.20 228,597
2020-02-04 $33.82 $34.14 $33.56 $34.09 $33.59 186,960
2020-02-03 $32.99 $33.19 $32.79 $33.18 $32.70 144,459
2020-01-31 $33.36 $33.36 $32.44 $32.71 $32.23 183,526
2020-01-30 $33.81 $34.00 $33.18 $33.45 $32.96 91,773
2020-01-29 $34.15 $34.28 $33.91 $34.04 $33.54 78,570
2020-01-28 $34.08 $34.26 $33.80 $33.91 $33.41 199,956
2020-01-27 $33.34 $34.00 $33.18 $33.75 $33.26 227,561
2020-01-24 $34.60 $34.74 $33.52 $33.70 $33.21 230,325
2020-01-23 $34.89 $34.91 $34.19 $34.36 $33.86 127,679
2020-01-22 $34.72 $35.02 $34.59 $34.75 $34.24 124,537
2020-01-21 $35.17 $35.25 $34.53 $34.59 $34.09 193,652
2020-01-17 $35.95 $35.95 $34.95 $35.05 $34.54 183,904
2020-01-16 $35.71 $35.72 $35.18 $35.72 $35.20 173,688
2020-01-15 $34.77 $35.52 $34.77 $35.16 $34.65 321,522
2020-01-14 $34.41 $35.08 $34.05 $34.78 $34.27 157,801
2020-01-13 $34.50 $34.68 $33.90 $34.41 $33.91 252,751
2020-01-10 $34.35 $34.61 $34.09 $34.13 $33.63 120,923
2020-01-09 $34.22 $34.42 $34.00 $34.16 $33.66 112,695
2020-01-08 $33.32 $34.02 $33.28 $33.83 $33.34 149,484
2020-01-07 $33.17 $33.62 $32.92 $33.35 $32.86 105,255
2020-01-06 $32.47 $33.12 $32.22 $33.08 $32.59 174,479
2020-01-03 $32.73 $33.09 $32.58 $32.68 $32.20 216,001
2020-01-02 $34.00 $34.00 $32.91 $33.35 $32.86 264,880
2019-12-31 $33.29 $33.65 $33.25 $33.52 $33.03 408,445
2019-12-30 $34.40 $34.48 $33.30 $33.43 $32.94 151,947
2019-12-27 $35.20 $35.22 $34.35 $34.43 $33.93 237,041
2019-12-26 $36.63 $36.63 $35.97 $36.03 $34.45 76,227
2019-12-24 $36.34 $36.45 $36.10 $36.43 $34.83 40,317
2019-12-23 $35.95 $36.46 $35.48 $36.33 $34.74 593,469
2019-12-20 $35.74 $35.89 $35.45 $35.70 $34.13 220,126
2019-12-19 $35.66 $35.70 $35.38 $35.54 $33.98 144,118
2019-12-18 $35.67 $35.70 $35.20 $35.46 $33.90 135,588
2019-12-17 $35.23 $35.53 $34.73 $35.49 $33.93 249,728
2019-12-16 $34.84 $35.24 $34.56 $35.15 $33.61 158,198
2019-12-13 $34.70 $34.84 $34.25 $34.54 $33.02 125,404
2019-12-12 $34.35 $34.84 $34.09 $34.51 $33.00 202,754
2019-12-11 $34.72 $34.83 $34.20 $34.27 $32.77 369,985
2019-12-10 $34.24 $34.64 $34.00 $34.58 $33.06 96,042
2019-12-09 $34.83 $34.91 $34.22 $34.22 $32.72 102,821
2019-12-06 $34.30 $34.62 $34.08 $34.59 $33.07 67,186
2019-12-05 $34.60 $34.60 $33.90 $34.10 $32.60 127,231
2019-12-04 $34.54 $34.65 $34.15 $34.45 $32.94 75,330
2019-12-03 $33.66 $34.39 $33.45 $34.28 $32.78 273,604
2019-12-02 $35.00 $35.06 $33.70 $33.98 $32.49 157,688
2019-11-29 $34.65 $35.00 $34.50 $34.92 $33.39 85,288
2019-11-27 $34.61 $34.87 $34.43 $34.69 $33.17 183,996
2019-11-26 $34.43 $34.56 $34.00 $34.41 $32.90 173,828
2019-11-25 $33.13 $34.04 $33.10 $34.02 $32.53 207,654
2019-11-22 $32.48 $32.79 $32.39 $32.73 $31.29 74,398
2019-11-21 $32.85 $32.85 $32.22 $32.38 $30.96 72,576
2019-11-20 $32.71 $33.35 $32.38 $32.89 $31.45 161,587
2019-11-19 $32.00 $33.28 $32.00 $32.83 $31.39 137,438
2019-11-18 $31.74 $31.74 $31.15 $31.57 $30.19 50,617
2019-11-15 $31.45 $31.85 $31.32 $31.71 $30.32 129,045
2019-11-14 $31.38 $31.38 $30.94 $31.10 $29.73 72,370
2019-11-13 $30.96 $31.46 $30.85 $31.38 $30.00 91,674
2019-11-12 $30.99 $31.39 $30.77 $31.11 $29.75 79,557
2019-11-11 $30.55 $30.86 $30.20 $30.85 $29.50 72,172
2019-11-08 $29.91 $30.70 $29.90 $30.70 $29.35 88,686
2019-11-07 $30.36 $30.54 $29.84 $29.94 $28.63 94,249
2019-11-06 $30.65 $30.65 $30.16 $30.22 $28.89 123,494
2019-11-05 $30.65 $30.75 $30.50 $30.57 $29.23 50,425
2019-11-04 $30.99 $31.00 $30.22 $30.41 $29.08 79,166
2019-11-01 $30.24 $30.74 $30.08 $30.70 $29.35 110,845
2019-10-31 $29.92 $30.38 $29.72 $29.96 $28.65 230,484
2019-10-30 $29.79 $29.98 $29.48 $29.98 $28.66 121,162
2019-10-29 $29.51 $29.78 $29.34 $29.66 $28.36 165,489
2019-10-28 $28.69 $29.52 $28.69 $29.46 $28.17 92,622
2019-10-25 $28.30 $28.62 $28.01 $28.55 $27.30 105,184
2019-10-24 $28.57 $28.57 $28.20 $28.46 $27.21 66,783
2019-10-23 $28.60 $28.79 $28.36 $28.45 $27.20 121,258
2019-10-22 $29.19 $29.49 $28.56 $28.61 $27.35 63,336
2019-10-21 $28.56 $29.09 $28.51 $29.01 $27.74 95,933
2019-10-18 $28.95 $29.06 $28.12 $28.42 $27.17 73,809
2019-10-17 $29.21 $29.21 $28.93 $29.07 $27.79 74,143
2019-10-16 $29.15 $29.26 $28.98 $29.10 $27.82 82,715
2019-10-15 $28.69 $29.36 $28.69 $29.24 $27.96 91,350
2019-10-14 $28.53 $28.98 $28.31 $28.61 $27.35 51,635
2019-10-11 $28.72 $29.13 $28.56 $28.56 $27.31 72,369
2019-10-10 $28.09 $28.38 $27.97 $28.32 $27.08 60,895
2019-10-09 $28.28 $28.31 $27.97 $28.02 $26.79 74,731
2019-10-08 $28.81 $28.98 $27.93 $27.95 $26.72 91,375
2019-10-07 $28.98 $29.43 $28.94 $29.14 $27.86 88,490
2019-10-04 $28.72 $29.09 $28.47 $29.09 $27.81 52,258
2019-10-03 $28.16 $28.77 $27.62 $28.72 $27.46 91,580
2019-10-02 $28.23 $28.23 $27.71 $28.22 $26.98 145,354
2019-10-01 $29.72 $30.05 $28.42 $28.52 $27.27 124,828
2019-09-30 $29.44 $29.75 $29.16 $29.52 $28.23 81,312
2019-09-27 $29.78 $30.02 $29.19 $29.35 $28.06 87,245
2019-09-26 $30.41 $30.45 $29.48 $29.65 $28.35 148,515
2019-09-25 $30.80 $30.90 $30.18 $30.42 $29.09 133,611
2019-09-24 $31.96 $32.04 $30.59 $30.91 $29.55 91,395
2019-09-23 $32.28 $32.42 $31.83 $31.90 $30.50 67,559
2019-09-20 $31.95 $32.41 $31.95 $32.35 $30.93 47,195
2019-09-19 $32.06 $32.31 $31.76 $31.82 $30.42 56,293
2019-09-18 $31.98 $32.11 $31.60 $32.00 $30.60 51,175
2019-09-17 $32.11 $32.14 $31.77 $31.98 $30.57 52,579
2019-09-16 $31.82 $32.20 $31.73 $32.12 $30.71 140,788
2019-09-13 $31.89 $32.16 $31.73 $31.83 $30.43 95,733
2019-09-12 $31.84 $31.97 $31.47 $31.85 $30.45 99,524
2019-09-11 $30.75 $31.68 $30.68 $31.67 $30.28 81,126
2019-09-10 $29.88 $30.83 $29.62 $30.67 $29.32 79,276
2019-09-09 $30.82 $30.82 $29.95 $29.98 $28.66 111,102
2019-09-06 $30.70 $30.92 $30.56 $30.56 $29.22 57,970
2019-09-05 $30.60 $30.92 $30.24 $30.61 $29.27 172,587
2019-09-04 $30.84 $30.90 $30.06 $30.39 $29.06 148,520
2019-09-03 $31.15 $31.38 $30.28 $30.42 $29.09 99,500
2019-08-30 $31.78 $31.78 $31.16 $31.43 $30.05 47,249
2019-08-29 $31.61 $31.64 $31.26 $31.55 $30.17 75,874
2019-08-28 $30.85 $31.42 $30.69 $31.19 $29.82 57,249
2019-08-27 $31.68 $31.72 $30.56 $30.88 $29.53 126,441
2019-08-26 $31.62 $31.62 $31.08 $31.43 $30.05 122,598
2019-08-23 $32.12 $32.46 $31.08 $31.17 $29.80 72,694
2019-08-22 $33.02 $33.10 $32.10 $32.25 $30.84 59,572
2019-08-21 $32.94 $33.11 $32.70 $32.95 $31.50 68,323
2019-08-20 $32.75 $32.87 $32.37 $32.54 $31.11 64,007
2019-08-19 $32.88 $32.93 $32.47 $32.82 $31.38 231,095
2019-08-16 $31.46 $32.41 $31.43 $32.38 $30.96 88,363
2019-08-15 $31.57 $31.63 $31.11 $31.17 $29.80 121,017
2019-08-14 $32.00 $32.14 $31.32 $31.43 $30.05 127,138
2019-08-13 $32.02 $32.93 $31.93 $32.61 $31.18 87,668
2019-08-12 $32.51 $32.52 $32.01 $32.16 $30.75 71,100
2019-08-09 $33.01 $33.15 $32.31 $32.75 $31.31 77,872
2019-08-08 $32.55 $33.17 $32.45 $33.13 $31.68 115,151
2019-08-07 $32.14 $32.38 $31.71 $32.29 $30.87 233,874
2019-08-06 $32.06 $32.23 $31.48 $32.15 $30.74 211,678
2019-08-05 $32.41 $32.82 $31.29 $31.64 $30.25 221,173
2019-08-02 $34.26 $34.26 $33.00 $33.24 $31.78 151,383
2019-08-01 $34.60 $35.11 $33.85 $34.38 $32.87 129,167
2019-07-31 $35.29 $35.54 $34.23 $34.58 $33.06 132,479
2019-07-30 $34.35 $35.25 $34.24 $35.25 $33.70 158,438
2019-07-29 $34.81 $34.86 $34.07 $34.68 $33.16 85,464
2019-07-26 $33.85 $34.70 $33.85 $34.70 $33.18 154,045
2019-07-25 $34.36 $34.36 $33.64 $33.68 $32.20 97,525
2019-07-24 $34.09 $34.40 $33.66 $34.40 $32.89 271,180
2019-07-23 $34.49 $34.49 $33.85 $34.07 $32.58 71,562
2019-07-22 $33.92 $34.44 $33.92 $34.34 $32.83 89,729
2019-07-19 $34.23 $34.24 $33.79 $33.82 $32.34 123,140
2019-07-18 $33.50 $34.13 $33.50 $34.11 $32.61 75,330
2019-07-17 $33.51 $33.71 $32.93 $33.55 $32.08 147,175
2019-07-16 $33.58 $33.61 $33.16 $33.51 $32.04 91,114
2019-07-15 $33.61 $33.74 $33.33 $33.57 $32.10 102,009
2019-07-12 $33.73 $33.93 $33.45 $33.64 $32.16 190,818
2019-07-11 $34.64 $34.64 $33.95 $34.32 $32.81 138,587
2019-07-10 $34.67 $34.94 $34.25 $34.52 $33.01 380,895
2019-07-09 $33.70 $34.42 $33.64 $34.42 $32.91 127,909
2019-07-08 $34.31 $34.31 $33.64 $33.92 $32.43 261,020
2019-07-05 $34.42 $34.60 $34.21 $34.39 $32.88 74,245
2019-07-03 $34.25 $34.66 $34.10 $34.62 $33.10 112,372
2019-07-02 $34.61 $34.61 $33.89 $34.05 $32.56 100,252
2019-07-01 $35.07 $35.18 $34.39 $34.49 $32.97 161,668
2019-06-28 $33.13 $34.62 $33.12 $34.47 $32.96 146,943
2019-06-27 $32.29 $33.05 $32.20 $33.01 $31.56 132,095
2019-06-26 $32.57 $32.72 $32.02 $32.14 $30.73 232,413
2019-06-25 $32.03 $32.67 $31.96 $32.32 $30.90 243,229
2019-06-24 $32.79 $32.79 $31.85 $31.85 $30.45 190,838
2019-06-21 $32.40 $32.75 $31.74 $32.65 $31.22 164,160
2019-06-20 $32.87 $32.98 $32.17 $32.49 $31.06 136,420
2019-06-19 $32.24 $32.40 $32.01 $32.38 $30.96 136,313
2019-06-18 $32.01 $32.28 $31.86 $32.10 $30.69 104,587
2019-06-17 $30.50 $31.73 $30.50 $31.67 $30.28 87,619
2019-06-14 $30.83 $30.83 $30.40 $30.45 $29.11 66,883
2019-06-13 $30.74 $30.96 $30.40 $30.96 $29.60 425,251
2019-06-12 $30.34 $30.66 $30.14 $30.66 $29.32 121,001
2019-06-11 $31.35 $31.35 $30.04 $30.49 $29.15 110,585
2019-06-10 $30.93 $31.30 $30.93 $30.98 $29.62 270,646
2019-06-07 $29.80 $30.78 $29.80 $30.68 $29.33 106,829
2019-06-06 $30.00 $30.00 $29.42 $29.56 $28.26 117,306
2019-06-05 $30.20 $30.23 $29.81 $29.93 $28.62 86,082
2019-06-04 $29.67 $29.99 $29.21 $29.99 $28.67 196,049
2019-06-03 $29.20 $29.52 $28.93 $29.17 $27.89 231,867
2019-05-31 $29.75 $29.75 $29.07 $29.12 $27.84 113,296
2019-05-30 $30.04 $30.43 $29.83 $30.04 $28.72 84,447
2019-05-29 $30.07 $30.07 $29.62 $29.87 $28.56 132,483
2019-05-28 $30.77 $30.89 $30.25 $30.30 $28.97 90,859
2019-05-24 $30.51 $30.76 $30.32 $30.53 $29.19 73,157
2019-05-23 $30.75 $30.95 $30.07 $30.35 $29.02 134,661
2019-05-22 $31.39 $31.56 $31.06 $31.15 $29.78 76,540
2019-05-21 $30.93 $31.51 $30.93 $31.50 $30.12 80,334
2019-05-20 $30.77 $31.04 $30.43 $30.62 $29.28 176,633
2019-05-17 $31.43 $31.57 $30.93 $31.04 $29.68 89,684
2019-05-16 $31.56 $31.90 $31.40 $31.60 $30.21 121,155
2019-05-15 $30.54 $31.13 $30.40 $31.12 $29.75 111,342
2019-05-14 $30.48 $30.99 $30.29 $30.76 $29.41 219,646
2019-05-13 $31.13 $31.35 $30.12 $30.12 $28.80 210,819
2019-05-10 $31.64 $32.13 $31.05 $32.02 $30.62 88,497
2019-05-09 $31.72 $32.00 $31.07 $31.83 $30.43 197,561
2019-05-08 $32.16 $32.47 $31.56 $32.07 $30.66 156,490
2019-05-07 $33.68 $33.72 $32.36 $32.61 $31.18 180,178
2019-05-06 $32.55 $34.05 $32.43 $33.99 $32.50 188,025
2019-05-03 $32.75 $33.41 $32.72 $33.41 $31.94 104,466
2019-05-02 $32.38 $32.69 $31.97 $32.55 $31.12 187,271
2019-05-01 $32.88 $33.09 $32.36 $32.38 $30.96 159,234
2019-04-30 $33.33 $33.54 $32.51 $32.71 $31.28 167,201
2019-04-29 $33.58 $33.83 $33.31 $33.32 $31.86 126,148
2019-04-26 $33.03 $33.44 $32.68 $33.43 $31.96 118,616
2019-04-25 $32.67 $33.08 $32.50 $32.97 $31.52 105,549
2019-04-24 $33.15 $33.26 $32.71 $32.78 $31.34 119,524
2019-04-23 $32.68 $33.28 $32.41 $33.18 $31.72 134,561
2019-04-22 $32.08 $32.56 $32.08 $32.54 $31.11 158,105
2019-04-18 $32.10 $32.36 $31.30 $32.12 $30.71 252,172
2019-04-17 $33.92 $33.92 $31.77 $31.98 $30.58 382,323
2019-04-16 $34.01 $34.09 $33.55 $33.73 $32.25 187,820
2019-04-15 $34.11 $34.30 $33.24 $33.68 $32.20 279,442
2019-04-12 $34.42 $34.44 $33.90 $34.08 $32.58 140,971
2019-04-11 $34.63 $34.78 $33.83 $33.96 $32.47 184,701
2019-04-10 $33.98 $34.57 $33.86 $34.56 $33.04 184,543
2019-04-09 $34.24 $34.38 $33.76 $33.83 $32.35 182,331
2019-04-08 $34.59 $34.63 $33.94 $34.39 $32.88 224,693
2019-04-05 $33.99 $34.55 $33.84 $34.54 $33.02 178,597
2019-04-04 $34.17 $34.19 $33.44 $33.91 $32.42 171,805
2019-04-03 $33.78 $34.21 $33.58 $34.21 $32.71 359,512
2019-04-02 $33.17 $33.50 $32.91 $33.47 $32.00 157,888
2019-04-01 $33.25 $33.46 $32.84 $33.00 $31.55 131,464
2019-03-29 $32.67 $32.88 $32.43 $32.88 $31.44 137,097
2019-03-28 $31.79 $32.33 $31.79 $32.29 $30.87 72,365
2019-03-27 $32.20 $32.23 $31.24 $31.78 $30.39 105,543
2019-03-26 $32.44 $32.49 $31.91 $32.25 $30.84 158,819
2019-03-25 $31.85 $32.31 $31.48 $32.07 $30.66 235,455
2019-03-22 $33.38 $33.58 $31.98 $31.99 $30.59 204,679
2019-03-21 $33.01 $33.71 $32.74 $33.69 $32.21 126,119
2019-03-20 $32.80 $33.37 $32.66 $33.04 $31.59 156,735
2019-03-19 $33.02 $33.09 $32.62 $32.86 $31.42 159,719
2019-03-18 $32.87 $33.21 $32.48 $32.84 $31.40 178,167
2019-03-15 $32.36 $32.94 $32.24 $32.79 $31.35 234,884
2019-03-14 $32.50 $32.58 $31.97 $32.17 $30.76 123,721
2019-03-13 $32.23 $32.62 $31.93 $32.49 $31.06 193,669
2019-03-12 $31.85 $32.25 $31.52 $32.13 $30.72 176,749
2019-03-11 $30.74 $31.78 $30.73 $31.78 $30.39 177,083
2019-03-08 $29.90 $30.64 $29.67 $30.58 $29.24 131,363
2019-03-07 $30.34 $30.84 $29.83 $30.51 $29.17 174,952
2019-03-06 $31.71 $31.75 $30.40 $30.45 $29.11 138,547
2019-03-05 $31.72 $32.04 $31.27 $31.68 $30.29 156,743
2019-03-04 $32.72 $32.72 $31.13 $31.79 $30.40 204,232
2019-03-01 $31.00 $32.13 $30.94 $32.08 $30.67 143,821
2019-02-28 $31.28 $31.39 $30.64 $30.78 $29.43 160,800
2019-02-27 $30.25 $31.25 $30.25 $31.18 $29.81 132,875
2019-02-26 $30.25 $30.59 $30.25 $30.34 $29.01 97,229
2019-02-25 $30.00 $30.65 $30.00 $30.50 $29.16 189,287
2019-02-22 $29.05 $29.52 $29.05 $29.47 $28.18 81,134
2019-02-21 $29.58 $29.62 $28.78 $28.99 $27.72 91,512
2019-02-20 $29.13 $29.60 $29.07 $29.45 $28.16 66,052
2019-02-19 $28.97 $29.21 $28.97 $29.05 $27.78 119,383
2019-02-15 $28.91 $29.11 $28.62 $29.01 $27.74 69,685
2019-02-14 $28.67 $28.70 $28.43 $28.65 $27.39 60,328
2019-02-13 $28.71 $28.90 $28.56 $28.74 $27.48 87,269
2019-02-12 $28.46 $28.55 $28.22 $28.54 $27.29 160,109
2019-02-11 $27.83 $28.31 $27.83 $28.13 $26.90 74,493
2019-02-08 $27.29 $27.89 $27.29 $27.78 $26.56 40,322
2019-02-07 $28.07 $28.24 $27.34 $27.59 $26.38 77,581
2019-02-06 $28.40 $28.59 $28.16 $28.36 $27.12 46,233
2019-02-05 $28.70 $29.00 $28.21 $28.31 $27.07 69,894
2019-02-04 $28.30 $28.57 $28.05 $28.56 $27.31 356,983
2019-02-01 $28.22 $28.62 $28.05 $28.26 $27.02 54,459
2019-01-31 $27.59 $28.24 $27.58 $28.22 $26.98 150,539
2019-01-30 $27.35 $27.69 $27.04 $27.64 $26.43 84,487
2019-01-29 $27.33 $27.39 $26.87 $27.08 $25.89 119,754
2019-01-28 $27.75 $27.98 $27.23 $27.39 $26.19 45,962
2019-01-25 $27.95 $28.22 $27.51 $28.19 $26.95 87,601
2019-01-24 $27.26 $27.68 $27.13 $27.68 $26.47 37,921
2019-01-23 $27.89 $28.40 $26.95 $27.21 $26.02 79,434
2019-01-22 $28.22 $28.57 $27.58 $27.81 $26.59 188,847
2019-01-18 $28.89 $28.90 $28.32 $28.83 $27.57 157,123
2019-01-17 $28.26 $28.77 $28.16 $28.55 $27.30 118,139
2019-01-16 $28.28 $28.89 $28.28 $28.33 $27.09 190,459
2019-01-15 $27.62 $28.14 $27.36 $28.12 $26.89 137,075
2019-01-14 $27.72 $27.81 $27.36 $27.36 $26.16 78,774
2019-01-11 $27.98 $28.19 $27.68 $28.08 $26.85 94,322
2019-01-10 $27.62 $28.13 $27.34 $28.11 $26.88 98,297
2019-01-09 $27.22 $28.08 $27.15 $27.93 $26.70 144,088
2019-01-08 $27.70 $27.79 $26.57 $27.10 $25.91 190,663
2019-01-07 $26.56 $27.52 $26.35 $27.32 $26.12 212,577
2019-01-04 $24.60 $25.84 $24.60 $25.73 $24.60 146,559
2019-01-03 $24.50 $24.67 $24.09 $24.21 $23.15 62,132
2019-01-02 $23.69 $24.52 $23.45 $24.52 $23.44 107,840
2018-12-31 $23.52 $24.07 $23.52 $23.98 $22.93 405,490
2018-12-28 $23.26 $23.80 $22.98 $23.35 $22.33 177,624
2018-12-27 $23.06 $23.17 $22.10 $23.10 $22.09 178,684
2018-12-26 $22.60 $23.72 $22.42 $23.68 $22.45 193,054
2018-12-24 $22.32 $22.76 $21.98 $22.40 $21.24 142,162
2018-12-21 $24.28 $24.28 $22.33 $22.36 $21.20 659,808
2018-12-20 $25.13 $25.47 $23.88 $24.10 $22.85 345,120
2018-12-19 $25.85 $26.48 $25.02 $25.28 $23.97 97,902
2018-12-18 $26.57 $26.66 $25.51 $25.85 $24.50 99,623
2018-12-17 $27.06 $27.54 $26.15 $26.22 $24.86 104,373
2018-12-14 $27.48 $27.96 $27.10 $27.25 $25.84 214,294
2018-12-13 $28.83 $28.83 $27.80 $27.93 $26.48 88,982
2018-12-12 $28.69 $29.08 $28.58 $28.59 $27.11 47,663
2018-12-11 $28.47 $28.53 $27.86 $28.20 $26.74 157,290
2018-12-10 $27.84 $28.23 $27.45 $28.05 $26.59 34,706
2018-12-07 $28.87 $29.08 $27.74 $27.90 $26.45 115,013
2018-12-06 $28.38 $29.11 $28.08 $28.98 $27.48 155,448
2018-12-04 $30.64 $30.84 $29.02 $29.03 $27.52 130,852
2018-12-03 $30.50 $30.70 $30.25 $30.66 $29.07 127,046
2018-11-30 $29.78 $29.79 $29.28 $29.79 $28.24 65,908
2018-11-29 $29.46 $30.02 $29.30 $29.70 $28.16 99,738
2018-11-28 $28.78 $29.58 $28.46 $29.58 $28.04 62,176
2018-11-27 $28.58 $28.77 $28.38 $28.46 $26.98 141,153
2018-11-26 $28.78 $29.07 $28.54 $28.96 $27.46 226,320
2018-11-23 $27.91 $28.84 $27.56 $28.32 $26.85 23,079
2018-11-21 $28.00 $28.21 $27.54 $28.15 $26.69 178,160
2018-11-20 $27.37 $27.80 $26.93 $27.38 $25.96 125,694
2018-11-19 $29.12 $29.14 $27.75 $27.94 $26.49 72,170
2018-11-16 $28.86 $29.25 $28.48 $29.14 $27.63 57,969
2018-11-15 $27.98 $29.11 $27.84 $28.98 $27.48 47,717
2018-11-14 $29.15 $29.23 $27.91 $28.00 $26.55 61,136
2018-11-13 $28.66 $29.25 $28.66 $28.85 $27.35 54,258
2018-11-12 $29.76 $29.76 $28.51 $28.66 $27.17 79,312
2018-11-09 $30.05 $30.34 $29.70 $29.87 $28.32 149,110
2018-11-08 $31.00 $31.15 $30.36 $30.52 $28.94 361,110
2018-11-07 $30.27 $30.85 $30.04 $30.74 $29.14 258,955
2018-11-06 $29.82 $30.17 $29.54 $29.75 $28.21 100,817
2018-11-05 $30.25 $30.29 $29.35 $29.97 $28.41 119,752
2018-11-02 $29.79 $30.20 $29.34 $30.00 $28.44 340,054
2018-11-01 $27.94 $28.74 $27.92 $28.68 $27.19 275,352
2018-10-31 $27.44 $28.00 $27.44 $27.64 $26.20 70,247
2018-10-30 $25.86 $27.07 $25.86 $26.88 $25.48 166,736
2018-10-29 $27.00 $27.40 $25.68 $26.10 $24.74 123,538
2018-10-26 $26.18 $27.00 $25.98 $26.60 $25.22 122,428
2018-10-25 $26.44 $27.24 $26.24 $26.91 $25.51 229,074
2018-10-24 $28.25 $28.44 $26.21 $26.25 $24.89 217,846
2018-10-23 $27.68 $28.49 $27.31 $28.08 $26.62 188,628
2018-10-22 $28.85 $28.89 $28.04 $28.28 $26.81 72,574
2018-10-19 $29.49 $29.90 $28.60 $28.64 $27.15 111,062
2018-10-18 $30.14 $30.18 $29.15 $29.37 $27.84 95,437
2018-10-17 $30.17 $30.36 $29.51 $30.14 $28.57 68,592
2018-10-16 $29.08 $30.24 $28.90 $30.15 $28.58 104,607
2018-10-15 $29.24 $29.24 $28.31 $28.78 $27.29 85,505
2018-10-12 $29.15 $29.42 $28.64 $29.10 $27.59 121,492
2018-10-11 $28.99 $29.15 $28.13 $28.42 $26.94 140,307
2018-10-10 $29.90 $29.90 $28.47 $28.48 $27.00 234,142
2018-10-09 $29.76 $30.30 $29.73 $29.94 $28.39 159,385
2018-10-08 $30.18 $30.30 $29.43 $29.74 $28.20 193,588
2018-10-05 $30.59 $31.12 $29.65 $30.30 $28.73 233,121
2018-10-04 $31.96 $31.96 $30.56 $30.76 $29.16 258,404
2018-10-03 $31.74 $32.17 $31.62 $31.96 $30.30 161,434
2018-10-02 $32.81 $32.81 $31.68 $31.76 $30.11 269,881
2018-10-01 $33.72 $33.72 $32.54 $32.61 $30.92 158,243
2018-09-28 $33.46 $33.70 $33.35 $33.43 $31.69 151,260
2018-09-27 $33.43 $33.76 $33.21 $33.59 $31.85 192,214
2018-09-26 $33.51 $33.59 $33.08 $33.12 $31.40 164,000
2018-09-25 $33.25 $33.49 $33.04 $33.28 $31.55 240,112
2018-09-24 $32.71 $32.99 $32.35 $32.92 $31.21 108,455
2018-09-21 $33.76 $33.83 $32.64 $32.71 $31.01 315,823
2018-09-20 $33.82 $33.96 $33.47 $33.66 $31.91 205,392
2018-09-19 $34.14 $34.25 $33.42 $33.49 $31.75 215,462
2018-09-18 $33.12 $34.07 $33.09 $34.04 $32.27 211,336
2018-09-17 $33.87 $33.87 $33.05 $33.15 $31.43 218,336
2018-09-14 $33.58 $33.81 $33.30 $33.67 $31.92 244,245
2018-09-13 $33.19 $33.44 $32.92 $33.32 $31.59 421,149
2018-09-12 $33.12 $33.12 $32.46 $32.91 $31.20 112,080
2018-09-11 $32.11 $32.88 $32.11 $32.84 $31.13 124,410
2018-09-10 $32.78 $32.78 $32.05 $32.30 $30.62 111,740
2018-09-07 $32.18 $32.98 $32.16 $32.48 $30.79 130,937
2018-09-06 $33.70 $33.70 $32.57 $32.57 $30.88 229,857
2018-09-05 $34.29 $34.38 $33.16 $33.76 $32.01 265,571
2018-09-04 $34.45 $34.69 $33.63 $34.15 $32.38 231,977
2018-08-31 $34.23 $34.67 $34.15 $34.45 $32.66 283,673
2018-08-30 $33.75 $34.23 $33.62 $34.12 $32.35 293,555
2018-08-29 $33.20 $33.80 $32.97 $33.70 $31.95 176,800
2018-08-28 $32.93 $33.03 $32.66 $33.00 $31.28 92,357
2018-08-27 $32.58 $33.06 $32.39 $32.95 $31.24 141,415
2018-08-24 $32.18 $32.45 $32.06 $32.36 $30.68 238,918
2018-08-23 $31.80 $32.14 $31.69 $32.00 $30.34 216,848
2018-08-22 $31.77 $31.96 $31.65 $31.88 $30.22 116,656
2018-08-21 $31.26 $31.81 $31.16 $31.69 $30.04 117,626
2018-08-20 $30.99 $31.12 $30.71 $31.08 $29.47 63,874
2018-08-17 $31.09 $31.09 $30.51 $30.88 $29.28 86,106
2018-08-16 $30.63 $31.25 $30.63 $31.00 $29.39 84,216
2018-08-15 $30.71 $30.95 $30.36 $30.60 $29.01 170,056
2018-08-14 $30.75 $31.22 $30.75 $30.97 $29.36 118,311
2018-08-13 $30.82 $30.95 $30.48 $30.71 $29.12 59,778
2018-08-10 $30.50 $30.86 $30.26 $30.76 $29.16 54,516
2018-08-09 $30.25 $31.05 $30.12 $30.58 $28.99 204,777
2018-08-08 $30.01 $30.27 $29.91 $30.15 $28.58 152,076
2018-08-07 $29.74 $29.91 $29.47 $29.89 $28.34 113,896
2018-08-06 $29.31 $29.62 $29.20 $29.50 $27.97 53,804
2018-08-03 $29.33 $29.71 $29.29 $29.32 $27.80 52,763
2018-08-02 $29.33 $29.70 $29.16 $29.65 $28.11 442,296
2018-08-01 $29.53 $29.74 $29.20 $29.35 $27.83 54,407
2018-07-31 $28.91 $29.62 $28.85 $29.40 $27.87 55,006
2018-07-30 $28.97 $29.04 $28.53 $28.65 $27.16 114,509
2018-07-27 $30.49 $30.49 $28.75 $29.01 $27.50 161,960
2018-07-26 $30.49 $30.51 $29.87 $30.12 $28.56 67,691
2018-07-25 $30.41 $30.59 $30.12 $30.55 $28.96 88,552
2018-07-24 $31.22 $31.28 $29.96 $30.19 $28.62 120,823
2018-07-23 $31.35 $31.40 $30.92 $30.96 $29.35 81,749
2018-07-20 $31.40 $31.47 $31.10 $31.24 $29.62 85,268
2018-07-19 $30.98 $31.40 $30.75 $31.39 $29.76 232,344
2018-07-18 $31.20 $31.20 $30.70 $30.99 $29.38 107,288
2018-07-17 $30.75 $31.33 $30.74 $31.19 $29.57 136,588
2018-07-16 $31.87 $31.87 $30.75 $30.85 $29.24 116,780
2018-07-13 $31.87 $31.89 $31.44 $31.69 $30.04 126,153
2018-07-12 $31.50 $31.60 $31.20 $31.60 $29.96 101,268
2018-07-11 $30.65 $31.24 $30.57 $31.14 $29.52 57,632
2018-07-10 $31.32 $31.45 $30.96 $31.04 $29.43 85,579
2018-07-09 $31.39 $31.48 $30.78 $31.16 $29.54 113,808
2018-07-06 $30.45 $31.08 $30.45 $31.08 $29.47 113,344
2018-07-05 $30.32 $30.32 $29.64 $30.15 $28.58 91,975
2018-07-03 $29.95 $30.00 $29.61 $29.95 $28.39 307,556
2018-07-02 $29.21 $29.70 $28.98 $29.70 $28.16 56,312
2018-06-29 $29.22 $29.39 $29.06 $29.06 $27.55 53,992
2018-06-28 $29.07 $29.07 $28.25 $28.98 $27.48 65,670
2018-06-27 $30.08 $30.09 $28.90 $28.90 $27.40 149,224
2018-06-26 $29.81 $30.00 $29.34 $29.85 $28.30 131,953
2018-06-25 $30.69 $30.69 $29.57 $29.72 $28.18 151,754
2018-06-22 $31.19 $31.22 $30.47 $30.69 $29.10 96,354
2018-06-21 $31.75 $31.80 $30.81 $30.92 $29.31 167,592
2018-06-20 $30.95 $31.60 $30.95 $31.58 $29.94 135,832
2018-06-19 $30.44 $30.78 $30.08 $30.75 $29.15 53,831
2018-06-18 $30.22 $30.53 $29.92 $30.50 $28.92 113,314
2018-06-15 $29.87 $30.28 $29.87 $30.24 $28.67 64,669
2018-06-14 $29.89 $30.17 $29.69 $30.17 $28.60 163,182
2018-06-13 $29.76 $30.09 $29.53 $29.77 $28.22 83,737
2018-06-12 $29.58 $29.80 $29.46 $29.64 $28.10 89,534
2018-06-11 $29.80 $30.05 $29.08 $29.33 $27.81 110,677
2018-06-08 $29.74 $29.87 $29.49 $29.72 $28.18 68,721
2018-06-07 $29.88 $29.97 $29.38 $29.66 $28.12 72,354
2018-06-06 $29.79 $29.91 $29.61 $29.91 $28.36 126,330
2018-06-05 $29.20 $29.62 $29.20 $29.59 $28.05 138,227
2018-06-04 $29.00 $29.12 $28.48 $29.12 $27.61 120,692
2018-06-01 $29.51 $29.52 $28.82 $28.95 $27.45 102,417
2018-05-31 $29.07 $29.47 $29.00 $29.23 $27.71 78,199
2018-05-30 $28.91 $29.37 $28.91 $29.30 $27.77 68,869
2018-05-29 $28.78 $28.85 $28.38 $28.61 $27.12 110,016
2018-05-25 $29.10 $29.10 $28.71 $28.89 $27.39 49,771
2018-05-24 $29.09 $29.23 $28.76 $28.99 $27.48 71,556
2018-05-23 $28.42 $29.09 $28.38 $28.96 $27.46 148,607
2018-05-22 $27.99 $28.58 $27.95 $28.45 $26.97 336,770
2018-05-21 $28.26 $28.40 $27.70 $27.86 $26.41 46,094
2018-05-18 $28.50 $28.62 $28.00 $28.13 $26.67 67,391
2018-05-17 $28.12 $28.50 $28.00 $28.47 $26.99 72,387
2018-05-16 $28.13 $28.47 $27.76 $28.23 $26.76 126,428
2018-05-15 $28.23 $28.23 $27.75 $28.07 $26.61 91,740
2018-05-14 $27.76 $28.45 $27.75 $28.11 $26.65 68,549
2018-05-11 $26.99 $27.79 $26.99 $27.75 $26.31 112,595
2018-05-10 $27.02 $27.39 $26.89 $26.90 $25.50 107,356
2018-05-09 $26.29 $27.04 $26.29 $26.99 $25.59 132,288
2018-05-08 $26.51 $26.51 $26.08 $26.25 $24.89 25,142
2018-05-07 $25.90 $26.63 $25.90 $26.42 $25.05 70,277
2018-05-04 $25.11 $26.07 $25.11 $25.77 $24.43 31,907
2018-05-03 $25.80 $25.80 $25.16 $25.54 $24.21 192,408
2018-05-02 $25.73 $26.06 $25.38 $25.78 $24.44 16,736
2018-05-01 $25.38 $25.63 $25.29 $25.61 $24.28 27,585
2018-04-30 $25.99 $26.23 $25.38 $25.41 $24.09 39,454
2018-04-27 $26.16 $26.16 $25.61 $25.93 $24.58 167,313
2018-04-26 $25.45 $26.00 $25.45 $26.00 $24.65 64,555
2018-04-25 $25.67 $25.83 $25.26 $25.46 $24.14 57,404
2018-04-24 $26.33 $26.43 $25.55 $25.74 $24.40 218,626
2018-04-23 $26.73 $26.73 $25.79 $26.06 $24.71 286,614
2018-04-20 $26.91 $26.91 $26.41 $26.47 $25.09 45,246
2018-04-19 $27.24 $27.26 $26.66 $26.73 $25.34 220,037
2018-04-18 $27.23 $27.38 $26.97 $27.14 $25.73 244,471
2018-04-17 $26.64 $27.15 $26.51 $27.05 $25.65 70,036
2018-04-16 $26.75 $26.77 $26.28 $26.37 $25.00 29,546
2018-04-13 $27.00 $27.00 $26.27 $26.47 $25.09 44,763
2018-04-12 $26.59 $26.97 $26.50 $26.80 $25.41 61,808
2018-04-11 $25.90 $26.83 $25.90 $26.37 $25.00 49,904
2018-04-10 $25.80 $26.14 $25.58 $26.05 $24.70 62,321
2018-04-09 $25.00 $25.82 $25.00 $25.25 $23.94 44,646
2018-04-06 $25.27 $25.75 $24.63 $24.81 $23.52 62,422
2018-04-05 $26.32 $26.52 $25.47 $25.65 $24.32 47,628
2018-04-04 $24.82 $26.06 $24.82 $25.95 $24.60 52,387
2018-04-03 $24.89 $25.41 $24.74 $25.38 $24.06 33,773
2018-04-02 $25.97 $25.97 $24.63 $24.86 $23.57 133,686
2018-03-29 $25.93 $26.14 $25.53 $25.75 $24.41 88,501
2018-03-28 $25.76 $25.87 $25.05 $25.64 $24.31 112,664
2018-03-27 $27.59 $27.59 $25.84 $25.87 $24.53 133,468
2018-03-26 $27.49 $27.69 $26.53 $27.36 $25.94 78,131
2018-03-23 $27.46 $27.87 $26.98 $26.98 $25.58 82,531
2018-03-22 $27.87 $28.19 $27.50 $27.54 $26.11 74,326
2018-03-21 $27.87 $28.30 $27.76 $28.09 $26.63 92,096
2018-03-20 $28.09 $28.43 $27.85 $28.03 $26.57 71,692
2018-03-19 $28.47 $28.47 $27.70 $28.08 $26.62 121,673
2018-03-16 $28.52 $28.90 $28.47 $28.55 $27.07 85,842
2018-03-15 $29.37 $29.39 $28.53 $28.73 $27.24 101,683
2018-03-14 $29.90 $29.94 $29.16 $29.42 $27.89 104,924
2018-03-13 $30.31 $30.45 $29.64 $29.88 $28.33 166,981
2018-03-12 $30.43 $30.51 $29.78 $30.09 $28.53 258,457
2018-03-09 $29.69 $30.25 $29.31 $30.10 $28.54 223,048
2018-03-08 $29.00 $29.35 $28.78 $29.28 $27.76 177,597
2018-03-07 $27.98 $28.77 $27.93 $28.71 $27.22 135,740
2018-03-06 $28.13 $28.18 $27.67 $28.07 $26.61 82,469
2018-03-05 $27.57 $27.99 $27.34 $27.86 $26.41 60,436
2018-03-02 $26.33 $27.57 $26.06 $27.51 $26.09 119,549
2018-03-01 $27.18 $27.23 $26.41 $26.77 $25.38 111,411
2018-02-28 $27.60 $27.86 $27.18 $27.18 $25.77 68,906
2018-02-27 $28.01 $28.05 $27.41 $27.48 $26.05 130,924
2018-02-26 $27.49 $27.98 $27.20 $27.93 $26.48 135,723
2018-02-23 $27.00 $27.15 $26.46 $27.08 $25.67 85,564
2018-02-22 $26.98 $27.09 $26.60 $26.62 $25.24 84,199
2018-02-21 $26.50 $27.48 $26.40 $26.71 $25.32 107,527
2018-02-20 $26.75 $26.98 $26.36 $26.40 $25.03 44,037
2018-02-16 $26.88 $27.10 $26.64 $26.75 $25.36 87,826
2018-02-15 $26.70 $26.87 $26.23 $26.70 $25.31 83,148
2018-02-14 $25.42 $26.57 $25.31 $26.41 $25.04 109,390
2018-02-13 $25.68 $25.85 $25.09 $25.79 $24.45 53,223
2018-02-12 $25.62 $26.01 $25.24 $25.75 $24.41 89,510
2018-02-09 $25.32 $25.98 $24.00 $25.34 $24.02 98,782
2018-02-08 $27.10 $27.13 $25.40 $25.43 $24.11 85,372
2018-02-07 $26.25 $27.07 $26.25 $26.83 $25.44 123,816
2018-02-06 $25.10 $26.38 $24.70 $26.27 $24.91 131,948
2018-02-05 $26.14 $26.80 $25.44 $25.68 $24.35 104,969
2018-02-02 $27.10 $27.35 $26.53 $26.53 $25.15 118,676
2018-02-01 $27.64 $27.81 $27.18 $27.40 $25.98 57,237
2018-01-31 $28.76 $28.76 $27.50 $27.69 $26.25 255,621
2018-01-30 $28.78 $28.91 $28.16 $28.55 $27.07 148,723
2018-01-29 $28.77 $29.44 $28.60 $29.27 $27.75 242,624
2018-01-26 $28.56 $28.77 $28.26 $28.62 $27.13 132,303
2018-01-25 $28.31 $28.40 $27.87 $28.30 $26.83 167,401
2018-01-24 $28.50 $28.50 $27.59 $27.94 $26.49 170,322
2018-01-23 $27.80 $28.28 $27.59 $28.22 $26.75 246,036
2018-01-22 $26.63 $27.59 $26.63 $27.56 $26.13 235,038
2018-01-19 $26.25 $26.25 $25.81 $26.08 $24.72 77,861
2018-01-18 $25.89 $26.14 $25.51 $26.02 $24.67 49,327
2018-01-17 $25.76 $25.98 $25.62 $25.85 $24.50 78,721
2018-01-16 $25.76 $26.00 $24.70 $24.95 $23.65 94,172
2018-01-12 $25.93 $26.22 $25.70 $25.70 $24.37 95,112
2018-01-11 $25.95 $26.04 $25.75 $25.82 $24.48 51,055
2018-01-10 $25.60 $25.75 $25.18 $25.75 $24.41 31,528
2018-01-09 $25.40 $25.67 $25.34 $25.59 $24.26 52,783
2018-01-08 $25.65 $25.65 $24.75 $25.19 $23.88 75,133
2018-01-05 $25.99 $26.00 $25.77 $25.85 $24.51 123,148
2018-01-04 $25.76 $25.85 $25.41 $25.76 $24.42 30,091
2018-01-03 $25.50 $25.74 $25.35 $25.55 $24.22 65,462
2018-01-02 $24.65 $25.45 $24.55 $25.37 $24.05 82,163
2017-12-29 $25.04 $25.14 $24.47 $24.49 $23.22 70,717
2017-12-28 $24.86 $24.86 $24.50 $24.85 $23.56 25,008
2017-12-27 $24.75 $24.88 $24.58 $24.73 $23.45 25,236
2017-12-26 $24.75 $25.08 $24.75 $24.93 $23.33 17,784
2017-12-22 $24.81 $24.93 $24.44 $24.84 $23.24 21,112
2017-12-21 $24.69 $24.85 $24.66 $24.78 $23.19 28,080
2017-12-20 $24.57 $24.68 $24.34 $24.61 $23.03 38,995
2017-12-19 $24.68 $24.68 $24.27 $24.36 $22.79 41,229
2017-12-18 $24.87 $24.87 $24.40 $24.58 $23.00 52,125
2017-12-15 $24.15 $24.48 $23.81 $24.41 $22.84 58,573
2017-12-14 $24.42 $24.46 $23.92 $23.96 $22.42 29,143
2017-12-13 $24.25 $24.53 $24.00 $24.36 $22.79 38,491
2017-12-12 $24.88 $24.88 $24.18 $24.26 $22.70 48,311
2017-12-11 $25.53 $25.62 $24.63 $24.72 $23.13 57,968
2017-12-08 $25.37 $25.37 $25.00 $25.16 $23.54 49,075
2017-12-07 $24.36 $25.00 $24.36 $24.90 $23.30 27,877
2017-12-06 $24.58 $24.62 $24.02 $24.42 $22.85 26,825
2017-12-05 $25.16 $25.37 $24.67 $24.69 $23.10 18,881
2017-12-04 $26.16 $26.50 $24.99 $24.99 $23.38 44,332
2017-12-01 $25.82 $26.10 $25.07 $25.98 $24.31 37,170
2017-11-30 $25.22 $25.72 $25.22 $25.68 $24.03 29,913
2017-11-29 $25.48 $25.51 $24.82 $25.00 $23.39 34,412
2017-11-28 $25.37 $25.37 $24.85 $25.28 $23.65 26,344
2017-11-27 $25.25 $25.38 $25.05 $25.26 $23.64 38,338
2017-11-24 $25.44 $25.62 $25.22 $25.22 $23.60 39,909
2017-11-22 $25.14 $25.49 $25.07 $25.44 $23.80 74,185
2017-11-21 $24.93 $25.17 $24.78 $24.99 $23.39 70,644
2017-11-20 $24.74 $24.84 $24.56 $24.70 $23.11 37,483
2017-11-17 $24.63 $24.71 $24.35 $24.65 $23.06 33,542
2017-11-16 $24.26 $24.78 $24.26 $24.49 $22.92 26,335
2017-11-15 $23.69 $24.21 $23.54 $24.13 $22.58 42,131
2017-11-14 $24.33 $24.35 $23.41 $23.87 $22.33 73,487
2017-11-13 $24.55 $24.57 $24.27 $24.36 $22.79 28,245
2017-11-10 $24.10 $24.58 $24.10 $24.58 $23.00 12,772
2017-11-09 $24.66 $24.66 $23.98 $24.30 $22.73 115,805
2017-11-08 $24.66 $24.73 $24.50 $24.67 $23.08 91,449
2017-11-07 $25.28 $25.28 $24.60 $24.63 $23.05 42,711
2017-11-06 $25.69 $25.69 $25.30 $25.34 $23.71 38,826
2017-11-03 $25.48 $25.66 $25.35 $25.58 $23.93 26,040
2017-11-02 $24.85 $25.38 $24.72 $25.24 $23.62 35,568
2017-11-01 $26.03 $26.09 $25.18 $25.21 $23.59 42,699
2017-10-31 $25.92 $26.17 $25.68 $25.96 $24.29 62,506
2017-10-30 $25.70 $25.99 $25.49 $25.82 $24.16 109,563
2017-10-27 $25.14 $25.64 $25.05 $25.63 $23.98 126,382
2017-10-26 $25.23 $25.23 $24.87 $25.00 $23.40 74,504
2017-10-25 $25.69 $25.77 $25.24 $25.34 $23.71 52,113
2017-10-24 $26.40 $26.40 $25.79 $25.82 $24.16 48,099
2017-10-23 $26.52 $26.70 $26.37 $26.37 $24.68 26,060
2017-10-20 $26.30 $26.68 $26.30 $26.51 $24.80 25,330
2017-10-19 $26.26 $26.35 $26.00 $26.30 $24.61 45,819
2017-10-18 $26.69 $26.73 $26.29 $26.38 $24.68 35,764
2017-10-17 $26.60 $26.71 $26.42 $26.47 $24.77 56,939
2017-10-16 $26.39 $26.88 $26.25 $26.44 $24.74 27,137
2017-10-13 $26.78 $26.78 $26.30 $26.40 $24.70 30,932
2017-10-12 $26.78 $26.78 $26.40 $26.52 $24.82 35,956
2017-10-11 $26.79 $26.79 $26.60 $26.65 $24.94 34,291
2017-10-10 $26.81 $26.89 $26.40 $26.74 $25.02 47,674
2017-10-09 $26.95 $27.17 $26.74 $26.75 $25.03 43,235
2017-10-06 $26.80 $27.01 $26.67 $26.89 $25.16 29,087
2017-10-05 $26.66 $26.86 $26.47 $26.82 $25.09 19,938
2017-10-04 $26.70 $26.85 $26.46 $26.49 $24.79 37,519
2017-10-03 $26.57 $26.69 $26.17 $26.69 $24.97 37,538
2017-10-02 $26.35 $26.48 $26.00 $26.41 $24.71 35,605
2017-09-29 $26.19 $26.25 $25.95 $26.24 $24.55 42,083
2017-09-28 $25.62 $26.20 $25.51 $26.05 $24.37 30,335
2017-09-27 $25.35 $25.60 $25.19 $25.54 $23.90 29,816
2017-09-26 $25.54 $25.71 $25.27 $25.35 $23.72 13,535
2017-09-25 $25.80 $25.80 $25.41 $25.58 $23.93 21,499
2017-09-22 $25.80 $25.88 $25.64 $25.77 $24.11 13,736
2017-09-21 $25.57 $26.10 $25.57 $25.75 $24.10 17,072
2017-09-20 $25.50 $25.81 $25.44 $25.69 $24.04 27,768
2017-09-19 $25.71 $25.71 $25.29 $25.41 $23.78 30,826
2017-09-18 $25.61 $25.73 $25.52 $25.57 $23.93 39,102
2017-09-15 $25.49 $25.59 $25.34 $25.45 $23.81 17,828
2017-09-14 $25.51 $25.71 $25.24 $25.49 $23.85 18,070
2017-09-13 $25.42 $25.52 $25.21 $25.50 $23.86 35,415
2017-09-12 $25.52 $25.52 $25.17 $25.28 $23.66 29,089
2017-09-11 $25.50 $25.50 $25.16 $25.33 $23.70 17,372
2017-09-08 $25.30 $25.30 $25.10 $25.12 $23.50 11,113
2017-09-07 $25.15 $25.30 $24.84 $25.30 $23.67 23,384
2017-09-06 $25.40 $25.40 $24.87 $25.06 $23.45 24,394
2017-09-05 $25.09 $25.31 $24.76 $25.16 $23.54 53,592
2017-09-01 $25.40 $25.43 $25.05 $25.36 $23.73 87,541
2017-08-31 $24.40 $25.28 $24.40 $25.15 $23.53 70,460
2017-08-30 $24.20 $24.54 $24.20 $24.40 $22.83 38,345
2017-08-29 $23.90 $24.32 $23.80 $24.20 $22.64 24,149
2017-08-28 $23.25 $23.99 $23.25 $23.96 $22.42 41,176
2017-08-25 $22.98 $23.17 $22.64 $22.75 $21.29 12,732
2017-08-24 $22.54 $22.73 $22.45 $22.73 $21.27 4,591
2017-08-23 $22.41 $22.66 $22.38 $22.49 $21.04 10,493
2017-08-22 $22.05 $22.53 $22.04 $22.49 $21.04 9,847
2017-08-21 $21.78 $22.00 $21.72 $21.96 $20.55 3,234
2017-08-18 $22.00 $22.03 $21.76 $21.86 $20.45 6,760
2017-08-17 $22.46 $22.57 $21.95 $21.95 $20.54 37,418
2017-08-16 $22.77 $22.87 $22.50 $22.50 $21.05 17,828
2017-08-15 $22.76 $22.89 $22.60 $22.60 $21.15 7,680
2017-08-14 $22.74 $22.82 $22.63 $22.82 $21.35 11,816
2017-08-11 $21.89 $22.40 $21.89 $22.38 $20.94 8,884
2017-08-10 $22.42 $22.42 $21.93 $21.98 $20.57 7,638
2017-08-09 $22.44 $22.69 $22.44 $22.51 $21.06 9,492
2017-08-08 $23.12 $23.12 $22.72 $22.72 $21.26 11,643
2017-08-07 $22.78 $23.07 $22.65 $22.98 $21.50 22,860
2017-08-04 $22.55 $22.79 $22.55 $22.76 $21.30 42,587
2017-08-03 $22.13 $22.55 $22.13 $22.42 $20.97 17,198
2017-08-02 $22.24 $22.37 $21.73 $22.22 $20.79 11,708
2017-08-01 $22.52 $22.52 $21.95 $22.15 $20.73 11,177
2017-07-31 $22.74 $22.74 $22.24 $22.29 $20.86 14,588
2017-07-28 $22.49 $22.58 $22.36 $22.57 $21.12 10,204
2017-07-27 $22.76 $22.94 $22.19 $22.36 $20.92 11,595
2017-07-26 $22.93 $23.02 $22.64 $22.89 $21.42 15,924
2017-07-25 $23.12 $23.12 $22.59 $22.84 $21.37 12,633
2017-07-24 $22.54 $22.86 $22.47 $22.86 $21.39 11,929
2017-07-21 $22.55 $22.60 $22.50 $22.50 $21.05 9,062
2017-07-20 $22.19 $22.51 $22.19 $22.38 $20.94 13,105
2017-07-19 $22.08 $22.37 $22.08 $22.20 $20.77 7,024
2017-07-18 $22.37 $22.37 $22.04 $22.11 $20.69 20,015
2017-07-17 $22.37 $22.56 $22.31 $22.31 $20.87 10,166
2017-07-14 $22.57 $22.58 $22.32 $22.43 $20.99 18,943
2017-07-13 $22.52 $22.52 $22.07 $22.45 $21.00 20,117
2017-07-12 $22.22 $22.34 $22.21 $22.33 $20.89 15,460
2017-07-11 $21.99 $22.21 $21.97 $22.20 $20.77 17,350
2017-07-10 $22.28 $22.32 $21.82 $21.89 $20.48 16,756
2017-07-07 $22.09 $22.36 $22.09 $22.20 $20.77 70,307
2017-07-06 $22.50 $22.50 $22.09 $22.09 $20.67 12,815
2017-07-05 $22.52 $22.72 $22.35 $22.70 $21.24 16,268
2017-07-03 $22.37 $22.54 $22.21 $22.44 $21.00 13,311
2017-06-30 $22.70 $22.70 $22.31 $22.38 $20.94 43,881
2017-06-29 $23.00 $23.01 $22.46 $22.55 $21.10 41,622
2017-06-28 $22.61 $23.08 $22.56 $23.06 $21.58 12,983
2017-06-27 $23.20 $23.23 $22.43 $22.46 $21.02 42,157
2017-06-26 $23.90 $23.90 $22.88 $23.20 $21.71 49,824
2017-06-23 $22.94 $23.14 $22.61 $23.10 $21.61 37,706
2017-06-22 $22.71 $23.05 $22.65 $22.89 $21.42 66,292
2017-06-21 $22.26 $22.54 $22.23 $22.54 $21.09 31,359
2017-06-20 $21.87 $22.33 $21.80 $21.86 $20.45 39,291
2017-06-19 $21.36 $21.81 $21.32 $21.79 $20.39 12,437
2017-06-16 $21.01 $21.15 $20.93 $21.12 $19.76 13,690
2017-06-15 $21.11 $21.17 $20.94 $21.09 $19.73 16,395
2017-06-14 $21.48 $21.48 $21.25 $21.30 $19.93 5,074
2017-06-13 $21.06 $21.37 $21.05 $21.37 $20.00 7,387
2017-06-12 $21.10 $21.21 $20.89 $21.13 $19.77 5,031
2017-06-09 $21.63 $21.68 $21.14 $21.14 $19.78 8,468
2017-06-08 $21.24 $21.50 $21.12 $21.42 $20.04 6,756
2017-06-07 $20.95 $21.22 $20.92 $21.13 $19.77 9,834
2017-06-06 $20.86 $21.03 $20.84 $20.92 $19.57 5,453
2017-06-05 $21.35 $21.35 $20.72 $20.79 $19.45 8,607
2017-06-02 $20.93 $21.15 $20.76 $21.14 $19.78 20,308
2017-06-01 $20.36 $20.76 $20.34 $20.74 $19.41 14,590
2017-05-31 $20.21 $20.21 $19.97 $20.16 $18.86 16,383
2017-05-30 $20.54 $20.56 $20.05 $20.21 $18.91 13,831
2017-05-26 $20.80 $20.81 $20.57 $20.57 $19.25 7,773
2017-05-25 $21.15 $21.15 $20.73 $20.76 $19.42 7,237
2017-05-24 $20.96 $21.03 $20.87 $20.99 $19.64 36,018
2017-05-23 $20.86 $20.86 $20.70 $20.81 $19.47 3,047
2017-05-22 $20.65 $20.80 $20.52 $20.66 $19.33 17,323
2017-05-19 $20.82 $20.82 $20.64 $20.66 $19.33 3,021
2017-05-18 $20.23 $20.73 $20.23 $20.73 $19.39 4,157
2017-05-17 $20.66 $20.66 $20.06 $20.06 $18.77 3,869
2017-05-16 $20.70 $20.75 $20.57 $20.74 $19.41 7,716
2017-05-15 $20.51 $20.72 $20.42 $20.65 $19.32 5,642
2017-05-12 $20.05 $20.40 $20.05 $20.38 $19.07 5,353
2017-05-11 $19.96 $20.01 $19.96 $20.01 $18.73 974
2017-05-10 $19.93 $20.10 $19.83 $20.02 $18.73 6,446
2017-05-09 $20.03 $20.08 $19.91 $20.08 $18.79 2,822
2017-05-08 $20.50 $20.50 $19.81 $19.83 $18.55 8,537
2017-05-05 $20.65 $20.65 $20.08 $20.19 $18.89 8,279
2017-05-04 $20.37 $20.49 $20.26 $20.49 $19.17 5,027
2017-05-03 $20.54 $20.55 $19.95 $20.34 $19.03 5,875
2017-05-02 $20.72 $20.72 $20.45 $20.53 $19.21 5,120
2017-05-01 $20.71 $20.76 $20.50 $20.74 $19.41 6,282
2017-04-28 $20.80 $20.80 $20.43 $20.49 $19.17 120,508
2017-04-27 $20.94 $20.94 $20.82 $20.84 $19.50 5,385
2017-04-26 $20.66 $20.90 $20.63 $20.87 $19.53 7,856
2017-04-25 $20.58 $20.61 $20.57 $20.57 $19.25 2,440
2017-04-24 $20.10 $20.23 $20.08 $20.23 $18.93 1,625
2017-04-21 $19.94 $19.94 $19.82 $19.85 $18.57 2,333
2017-04-20 $20.00 $20.03 $20.00 $20.03 $18.74 329
2017-04-19 $20.14 $20.14 $19.97 $19.97 $18.68 4,118
2017-04-18 $20.32 $20.32 $19.96 $19.96 $18.68 561
2017-04-17 $20.29 $20.29 $20.29 $20.29 $18.99 370
2017-04-13 $20.13 $20.13 $20.13 $20.13 $18.84 800
2017-04-12 $20.06 $20.06 $20.06 $20.06 $18.77 220
2017-04-11 $20.34 $20.34 $19.97 $20.03 $18.74 1,308
2017-04-10 $20.48 $20.48 $20.36 $20.36 $19.05 1,691
2017-04-07 $19.91 $20.20 $19.91 $20.20 $18.90 5,022
2017-04-06 $20.01 $20.01 $19.89 $20.00 $18.71 4,317
2017-04-05 $20.26 $20.31 $20.00 $20.00 $18.71 4,233
2017-04-04 $20.49 $20.49 $20.41 $20.41 $19.10 604
2017-04-03 $20.53 $20.78 $20.49 $20.49 $19.17 6,416
2017-03-31 $20.57 $20.70 $20.52 $20.68 $19.35 1,300
2017-03-30 $20.63 $20.63 $20.53 $20.60 $19.27 6,449
2017-03-29 $20.41 $20.65 $20.41 $20.65 $19.32 552
2017-03-28 $20.42 $20.44 $20.30 $20.44 $19.12 2,029
2017-03-27 $20.10 $20.50 $19.90 $20.50 $19.18 2,034
2017-03-24 $20.02 $20.09 $20.00 $20.07 $18.78 1,357
2017-03-23 $19.90 $20.09 $19.87 $19.87 $18.59 2,580
2017-03-22 $19.88 $19.88 $19.75 $19.83 $18.55 2,067
2017-03-21 $20.88 $20.88 $19.89 $19.89 $18.61 15,636
2017-03-20 $20.51 $20.71 $20.51 $20.68 $19.35 2,998
2017-03-17 $20.75 $20.75 $20.56 $20.62 $19.29 4,742
2017-03-16 $20.70 $20.74 $20.59 $20.64 $19.31 1,463
2017-03-15 $20.46 $20.79 $20.46 $20.79 $19.45 1,194
2017-03-14 $20.35 $20.50 $20.35 $20.48 $19.16 2,133
2017-03-13 $20.46 $20.59 $20.38 $20.54 $19.22 5,222
2017-03-10 $20.40 $20.48 $20.33 $20.33 $19.02 7,701
2017-03-09 $20.36 $20.44 $20.31 $20.39 $19.08 9,181
2017-03-08 $20.27 $20.45 $20.22 $20.30 $19.00 7,837
2017-03-07 $19.99 $20.27 $19.99 $20.21 $18.91 14,995
2017-03-06 $19.82 $20.09 $19.82 $20.09 $18.80 3,877
2017-03-03 $20.15 $20.15 $20.03 $20.03 $18.74 1,490
2017-03-02 $20.14 $20.46 $20.09 $20.09 $18.79 7,116
2017-03-01 $20.06 $20.31 $20.06 $20.31 $19.00 3,678
2017-02-28 $19.84 $19.84 $19.84 $19.84 $18.56 664
2017-02-27 $19.20 $19.69 $19.20 $19.69 $18.42 1,749
2017-02-24 $18.73 $18.80 $18.73 $18.80 $17.59 411
2017-02-23 $19.06 $19.06 $18.90 $18.90 $17.68 562
2017-02-22 $19.23 $19.23 $19.06 $19.06 $17.84 2,035
2017-02-21 $19.47 $19.47 $19.14 $19.23 $17.99 4,410
2017-02-17 $19.20 $19.20 $19.20 $19.20 $17.97 153
2017-02-16 $19.22 $19.22 $19.00 $19.07 $17.84 3,510
2017-02-15 $19.01 $20.50 $18.93 $19.10 $17.87 11,642
2017-02-14 $18.95 $19.11 $18.89 $19.08 $17.85 12,750
2017-02-13 $18.98 $18.98 $18.83 $18.83 $17.62 1,855
2017-02-10 $18.85 $18.99 $18.85 $18.99 $17.77 3,141
2017-02-09 $18.39 $18.89 $18.39 $18.86 $17.64 8,722
2017-02-08 $18.39 $18.46 $18.25 $18.45 $17.26 1,626
2017-02-07 $18.53 $18.83 $18.21 $18.27 $17.09 2,401
2017-02-06 $18.40 $18.40 $18.28 $18.34 $17.16 6,035
2017-02-03 $18.23 $18.24 $18.15 $18.15 $16.98 1,952
2017-02-02 $18.28 $18.32 $18.28 $18.29 $17.12 1,349
2017-02-01 $18.20 $18.25 $18.20 $18.25 $17.08 865
2017-01-31 $17.40 $18.19 $17.40 $18.19 $17.02 32,610
2017-01-30 $17.55 $17.55 $17.51 $17.53 $16.40 974
2017-01-27 $17.91 $17.91 $17.91 $17.91 $16.76 114
2017-01-26 $17.72 $17.75 $17.72 $17.74 $16.60 675
2017-01-25 $17.70 $17.75 $17.64 $17.75 $16.61 1,747
2017-01-24 $17.39 $17.56 $17.36 $17.56 $16.43 3,056
2017-01-23 $17.50 $17.61 $17.48 $17.59 $16.46 2,420
2017-01-20 $17.77 $17.77 $17.72 $17.72 $16.58 329
2017-01-19 $17.71 $17.71 $17.66 $17.71 $16.57 933
2017-01-18 $17.78 $17.81 $17.75 $17.81 $16.66 600
2017-01-17 $18.20 $18.21 $17.72 $17.82 $16.67 9,609
2017-01-13 $18.33 $18.33 $18.33 $18.33 $17.15 113
2017-01-12 $18.32 $18.32 $18.32 $18.32 $17.14 120
2017-01-11 $18.21 $18.21 $17.56 $18.15 $16.98 2,503
2017-01-10 $18.45 $18.66 $18.45 $18.62 $17.42 2,846
2017-01-09 $18.23 $18.38 $18.16 $18.38 $17.20 2,694
2017-01-06 $18.10 $18.23 $18.10 $18.23 $17.06 807
2017-01-05 $18.14 $18.14 $17.77 $17.93 $16.77 1,720
2017-01-04 $17.54 $18.20 $17.54 $18.15 $16.98 994
2017-01-03 $17.20 $17.33 $17.18 $17.19 $16.08 1,829
2016-12-30 $17.09 $17.09 $16.91 $16.93 $15.84 23,622
2016-12-29 $17.14 $17.14 $17.14 $17.14 $16.04 260
2016-12-28 $17.34 $17.34 $17.34 $17.34 $16.22 103
2016-12-27 $17.58 $17.69 $17.58 $17.60 $16.47 1,447
2016-12-23 $17.21 $17.53 $17.21 $17.53 $16.40 700
2016-12-22 $17.40 $17.40 $17.08 $17.09 $15.99 1,065
2016-12-21 $17.86 $17.92 $17.46 $17.46 $16.34 1,005
2016-12-20 $17.83 $17.83 $17.70 $17.78 $16.64 2,176
2016-12-19 $18.17 $18.20 $17.78 $17.78 $16.64 4,247
2016-12-16 $18.15 $18.15 $18.05 $18.05 $16.89 912
2016-12-15 $18.02 $18.02 $18.00 $18.01 $16.85 1,451
2016-12-14 $17.62 $17.62 $17.37 $17.37 $16.26 800
2016-12-13 $17.69 $17.69 $17.67 $17.67 $16.53 1,850
2016-12-12 $17.50 $17.55 $17.42 $17.42 $16.30 1,373
2016-12-09 $17.58 $17.80 $17.44 $17.49 $16.36 34,475
2016-12-08 $17.17 $17.17 $17.17 $17.17 $16.06 218
2016-12-07 $17.16 $17.16 $17.08 $17.09 $15.99 1,067
2016-12-06 $17.66 $17.72 $17.66 $17.72 $16.58 300
2016-12-05 $17.75 $17.85 $17.71 $17.84 $16.69 426
2016-12-02 $17.59 $17.59 $17.59 $17.59 $16.46 800
2016-12-01 $17.80 $17.80 $17.32 $17.32 $16.21 1,208
2016-11-30 $18.31 $18.31 $17.85 $17.86 $16.71 2,915
2016-11-29 $18.32 $18.36 $18.13 $18.30 $17.12 1,802
2016-11-28 $18.48 $18.63 $18.26 $18.26 $17.08 900
2016-11-25 $18.71 $18.77 $18.53 $18.76 $17.55 935
2016-11-23 $18.31 $18.54 $18.31 $18.52 $17.33 90,522
2016-11-22 $18.60 $18.73 $18.60 $18.66 $17.46 628
2016-11-21 $18.79 $18.97 $18.78 $18.97 $17.75 1,042
2016-11-18 $18.85 $18.89 $18.56 $18.68 $17.48 7,410
2016-11-17 $18.82 $19.48 $18.60 $18.78 $17.57 2,511
2016-11-16 $19.22 $19.29 $18.94 $18.94 $17.72 2,730
2016-11-15 $19.18 $19.45 $19.18 $19.42 $18.17 7,076
2016-11-14 $19.11 $19.41 $19.01 $19.41 $18.16 4,195
2016-11-11 $18.83 $18.90 $18.73 $18.79 $17.58 13,900
2016-11-10 $18.72 $18.94 $18.49 $18.85 $17.64 106,740
2016-11-09 $17.57 $18.21 $17.57 $18.20 $17.03 8,707
2016-11-08 $16.86 $16.86 $16.86 $16.86 $15.78 51
2016-11-07 $16.09 $16.86 $16.09 $16.86 $15.78 4,547
2016-11-04 $15.86 $15.86 $15.86 $15.86 $14.84 1,121
2016-11-03 $16.10 $16.10 $15.85 $15.85 $14.83 27,638
2016-11-02 $16.34 $16.34 $16.34 $16.34 $15.29 139
2016-11-01 $16.62 $16.78 $16.54 $16.54 $15.48 65,750
2016-10-31 $16.90 $16.90 $16.72 $16.72 $15.64 802
2016-10-28 $16.83 $16.96 $16.83 $16.95 $15.86 950
2016-10-27 $17.23 $17.23 $17.00 $17.00 $15.91 1,485
2016-10-26 $17.40 $17.40 $17.25 $17.25 $16.14 301
2016-10-25 $17.50 $17.50 $17.42 $17.42 $16.30 1,079
2016-10-24 $17.85 $17.85 $17.85 $17.85 $16.70 1,022
2016-10-21 $17.74 $17.74 $17.67 $17.67 $16.53 1,353
2016-10-20 $17.74 $17.80 $17.74 $17.80 $16.65 7,650
2016-10-19 $17.79 $17.79 $17.79 $17.79 $16.65 100
2016-10-18 $17.74 $17.74 $17.74 $17.74 $16.60 172
2016-10-17 $17.49 $17.58 $17.49 $17.58 $16.45 488
2016-10-14 $18.07 $18.07 $17.66 $17.66 $16.52 306
2016-10-13 $17.86 $18.01 $17.86 $18.01 $16.85 931
2016-10-12 $18.57 $18.57 $17.98 $18.00 $16.84 3,668
2016-10-11 $19.08 $19.08 $18.38 $18.38 $17.20 7,079
2016-10-10 $19.40 $19.54 $19.40 $19.52 $18.27 510
2016-10-07 $19.19 $19.19 $19.19 $19.19 $17.96 366
2016-10-06 $19.76 $19.76 $19.25 $19.25 $18.01 1,295
2016-10-05 $19.92 $20.17 $19.91 $20.09 $18.80 1,556
2016-10-04 $20.01 $20.01 $19.77 $19.77 $18.50 577
2016-10-03 $19.67 $19.88 $19.67 $19.74 $18.47 3,659
2016-09-30 $19.79 $19.92 $19.79 $19.92 $18.63 380
2016-09-29 $19.70 $19.70 $19.63 $19.63 $18.37 1,304
2016-09-28 $20.47 $20.47 $20.21 $20.21 $18.91 2,194
2016-09-27 $20.21 $20.36 $20.21 $20.36 $19.05 2,832
2016-09-26 $20.08 $20.08 $20.05 $20.05 $18.76 1,100
2016-09-23 $20.14 $20.14 $20.14 $20.14 $18.84 221
2016-09-22 $19.95 $19.95 $19.95 $19.95 $18.67 1,110
2016-09-21 $19.75 $20.02 $19.58 $20.02 $18.73 5,251
2016-09-20 $19.75 $19.81 $19.74 $19.78 $18.51 524
2016-09-19 $19.70 $19.72 $19.70 $19.72 $18.45 454
2016-09-16 $19.05 $19.51 $19.05 $19.49 $18.24 2,695
2016-09-15 $19.37 $19.37 $19.25 $19.25 $18.01 305
2016-09-14 $18.70 $18.70 $18.70 $18.70 $17.50 0
2016-09-13 $18.70 $18.70 $18.70 $18.70 $17.50 309
2016-09-12 $18.77 $18.77 $18.77 $18.77 $17.56 172
2016-09-09 $18.90 $18.91 $18.68 $18.68 $17.48 1,877
2016-09-08 $18.91 $18.93 $18.91 $18.93 $17.71 700
2016-09-07 $18.99 $18.99 $18.97 $18.97 $17.75 534
2016-09-06 $18.59 $18.72 $18.59 $18.70 $17.50 925
2016-09-02 $18.17 $18.21 $18.06 $18.21 $17.04 2,668
2016-09-01 $18.00 $18.01 $18.00 $18.00 $16.84 20,203
2016-08-31 $18.01 $18.01 $18.01 $18.01 $16.85 361
2016-08-30 $18.26 $18.26 $18.26 $18.26 $17.08 125
2016-08-29 $18.44 $18.44 $18.44 $18.44 $17.25 158
2016-08-26 $18.23 $18.23 $18.13 $18.13 $16.96 2,200
2016-08-25 $18.42 $18.42 $17.93 $17.93 $16.78 2,143
2016-08-24 $19.23 $19.23 $18.25 $18.28 $17.10 2,144
2016-08-23 $19.22 $19.22 $19.13 $19.13 $17.90 892
2016-08-22 $18.96 $18.96 $18.96 $18.96 $17.74 108
2016-08-19 $18.73 $18.73 $18.73 $18.73 $17.53 108
2016-08-18 $18.92 $18.97 $18.92 $18.97 $17.75 547
2016-08-17 $18.99 $18.99 $18.99 $18.99 $17.77 284
2016-08-16 $19.09 $19.09 $19.09 $19.09 $17.86 249
2016-08-15 $19.00 $19.29 $19.00 $19.28 $18.04 767
2016-08-12 $18.91 $19.07 $18.91 $19.03 $17.81 2,405
2016-08-11 $18.92 $18.92 $18.91 $18.91 $17.69 201
2016-08-10 $18.92 $18.92 $18.66 $18.72 $17.51 992
2016-08-09 $19.07 $19.12 $19.07 $19.08 $17.86 4,251
2016-08-08 $19.20 $19.20 $19.06 $19.06 $17.83 683
2016-08-05 $19.03 $19.26 $19.03 $19.22 $17.98 1,399
2016-08-04 $19.00 $19.15 $19.00 $19.08 $17.85 3,456
2016-08-03 $18.98 $18.98 $18.97 $18.97 $17.75 400
2016-08-02 $18.63 $18.63 $18.63 $18.63 $17.43 505
2016-08-01 $19.00 $19.07 $18.98 $19.03 $17.81 1,236
2016-07-29 $18.68 $18.73 $18.38 $18.73 $17.52 1,669
2016-07-28 $18.90 $18.95 $18.90 $18.95 $17.73 606
2016-07-27 $18.74 $18.74 $18.72 $18.72 $17.52 200
2016-07-26 $18.40 $18.40 $18.40 $18.40 $17.22 100
2016-07-25 $18.00 $18.00 $18.00 $18.00 $16.84 623
2016-07-22 $18.21 $18.21 $18.21 $18.21 $17.03 197
2016-07-21 $18.25 $18.25 $18.18 $18.18 $17.01 400
2016-07-20 $18.17 $18.19 $18.17 $18.19 $17.02 1,900
2016-07-19 $17.82 $17.82 $17.82 $17.82 $16.67 137
2016-07-18 $18.05 $18.05 $18.05 $18.05 $16.89 150
2016-07-15 $17.94 $17.94 $17.94 $17.94 $16.78 407
2016-07-14 $17.71 $17.74 $17.71 $17.74 $16.60 450
2016-07-13 $18.18 $18.18 $17.75 $17.75 $16.61 1,310
2016-07-12 $18.14 $18.14 $18.14 $18.14 $16.97 202
2016-07-11 $17.84 $17.93 $17.84 $17.93 $16.77 846
2016-07-08 $17.81 $17.81 $17.76 $17.76 $16.62 377
2016-07-07 $17.48 $17.48 $17.47 $17.47 $16.35 200
2016-07-06 $17.04 $17.04 $17.04 $17.04 $15.94 200
2016-07-05 $17.30 $17.30 $17.05 $17.08 $15.98 2,487
2016-07-01 $16.80 $17.07 $16.80 $17.07 $15.98 333
2016-06-30 $16.71 $16.85 $16.71 $16.85 $15.77 1,596
2016-06-29 $16.79 $16.79 $16.79 $16.79 $15.71 101
2016-06-28 $16.40 $16.40 $16.39 $16.39 $15.33 410
2016-06-27 $16.18 $16.18 $16.15 $16.16 $15.12 828
2016-06-24 $16.80 $16.80 $16.74 $16.74 $15.66 1,032
2016-06-23 $17.59 $17.59 $17.20 $17.27 $16.16 1,809
2016-06-22 $17.31 $17.31 $17.31 $17.31 $16.20 1,016
2016-06-21 $16.83 $16.94 $16.83 $16.94 $15.85 300
2016-06-20 $17.00 $17.30 $17.00 $17.30 $16.19 570
2016-06-17 $16.87 $16.87 $16.87 $16.87 $15.78 103
2016-06-16 $16.90 $16.90 $16.90 $16.90 $15.81 725
2016-06-15 $17.10 $17.10 $17.10 $17.10 $16.00 100
2016-06-14 $17.12 $17.12 $16.75 $16.83 $15.74 1,797
2016-06-13 $17.38 $17.38 $17.09 $17.13 $16.03 1,430
2016-06-10 $17.34 $17.34 $17.34 $17.34 $16.22 100
2016-06-09 $18.20 $18.20 $17.74 $17.74 $16.60 545
2016-06-08 $18.18 $18.18 $18.18 $18.18 $17.01 207
2016-06-07 $18.32 $18.32 $18.15 $18.26 $17.09 4,011
2016-06-06 $18.46 $18.46 $18.38 $18.38 $17.20 902
2016-06-03 $18.04 $18.04 $18.04 $18.04 $16.87 108
2016-06-02 $18.37 $18.37 $18.37 $18.37 $17.19 100
2016-06-01 $17.93 $17.93 $17.93 $17.93 $16.78 100
2016-05-31 $17.93 $17.93 $17.93 $17.93 $16.78 264
2016-05-27 $17.52 $17.52 $17.52 $17.52 $16.39 109
2016-05-26 $17.61 $17.61 $17.61 $17.61 $16.48 113
2016-05-25 $17.78 $17.78 $17.78 $17.78 $16.64 156
2016-05-24 $17.20 $17.50 $17.20 $17.50 $16.37 310
2016-05-23 $17.09 $17.11 $17.06 $17.06 $15.97 3,945
2016-05-20 $16.70 $16.78 $16.70 $16.78 $15.70 401
2016-05-19 $16.56 $16.56 $16.56 $16.56 $15.49 386
2016-05-18 $16.70 $16.82 $16.70 $16.82 $15.73 560
2016-05-17 $16.68 $16.68 $16.68 $16.68 $15.61 150
2016-05-16 $16.61 $16.61 $16.61 $16.61 $15.54 101
2016-05-13 $16.57 $16.57 $16.57 $16.57 $15.50 250
2016-05-12 $16.54 $16.54 $16.15 $16.25 $15.20 710
2016-05-11 $16.88 $16.88 $16.82 $16.83 $15.75 744
2016-05-10 $17.01 $17.01 $17.01 $17.01 $15.92 491
2016-05-09 $17.16 $17.16 $17.16 $17.16 $16.06 125
2016-05-06 $16.70 $16.70 $16.70 $16.70 $15.63 317
2016-05-05 $16.76 $16.76 $16.76 $16.76 $15.68 100
2016-05-04 $16.68 $16.74 $16.68 $16.73 $15.65 1,543
2016-05-03 $17.42 $17.42 $17.42 $17.42 $16.30 121
2016-05-02 $17.68 $17.68 $17.68 $17.68 $16.54 331
2016-04-29 $17.46 $17.46 $17.46 $17.46 $16.34 2,051
2016-04-28 $18.41 $18.41 $18.02 $18.02 $16.86 541
2016-04-27 $18.23 $18.23 $18.20 $18.21 $17.04 602
2016-04-26 $18.59 $18.59 $18.59 $18.59 $17.39 127
2016-04-25 $18.61 $18.61 $18.61 $18.61 $17.41 105
2016-04-22 $18.54 $18.54 $18.54 $18.54 $17.34 409
2016-04-21 $18.50 $18.50 $18.50 $18.50 $17.31 100
2016-04-20 $18.20 $18.33 $18.15 $18.33 $17.15 10,110
2016-04-19 $18.38 $18.38 $18.16 $18.16 $16.99 908
2016-04-18 $18.55 $18.86 $18.55 $18.86 $17.65 1,163
2016-04-15 $18.62 $18.62 $18.62 $18.62 $17.42 2,001
2016-04-14 $18.68 $18.68 $18.68 $18.68 $17.48 152
2016-04-13 $18.50 $18.63 $18.48 $18.63 $17.43 1,400
2016-04-12 $18.01 $18.19 $18.01 $18.19 $17.02 1,080
2016-04-11 $18.34 $18.34 $18.07 $18.07 $16.91 380
2016-04-08 $18.57 $18.69 $18.26 $18.37 $17.18 3,001
2016-04-07 $18.53 $18.53 $18.53 $18.53 $17.34 629
2016-04-06 $18.38 $18.38 $18.38 $18.38 $17.20 338
2016-04-05 $18.12 $18.12 $18.12 $18.12 $16.95 154
2016-04-04 $18.38 $18.38 $18.38 $18.38 $17.20 504
2016-04-01 $17.88 $17.88 $17.84 $17.84 $16.69 1,426
2016-03-31 $17.54 $17.55 $17.54 $17.55 $16.42 208
2016-03-30 $17.50 $17.50 $17.50 $17.50 $16.37 110
2016-03-29 $17.00 $17.00 $17.00 $17.00 $15.91 460
2016-03-28 $16.91 $16.94 $16.77 $16.77 $15.69 3,092
2016-03-24 $17.05 $17.05 $17.05 $17.05 $15.95 0
2016-03-23 $17.05 $17.05 $17.05 $17.05 $15.95 300
2016-03-22 $17.40 $17.40 $17.40 $17.40 $16.28 201
2016-03-21 $17.25 $17.25 $17.18 $17.19 $16.08 1,373
2016-03-18 $16.73 $16.95 $16.73 $16.95 $15.86 2,511
2016-03-17 $16.14 $16.14 $16.14 $16.14 $15.10 2,528
2016-03-16 $16.49 $16.49 $16.49 $16.49 $15.43 108
2016-03-15 $17.03 $17.03 $16.62 $16.62 $15.55 502
2016-03-14 $17.19 $17.19 $17.15 $17.15 $16.05 1,060
2016-03-11 $17.10 $17.10 $17.10 $17.10 $16.00 1,000
2016-03-10 $17.34 $17.34 $17.34 $17.34 $16.22 194
2016-03-09 $17.30 $17.30 $17.03 $17.06 $15.96 4,245
2016-03-08 $17.48 $17.48 $17.48 $17.48 $16.36 231
2016-03-07 $17.94 $17.94 $17.89 $17.89 $16.74 275
2016-03-04 $17.63 $17.63 $17.59 $17.59 $16.45 3,669
2016-03-03 $17.48 $17.48 $17.38 $17.38 $16.26 594
2016-03-02 $17.28 $17.28 $17.28 $17.28 $16.17 149
2016-03-01 $16.85 $16.96 $16.85 $16.96 $15.87 996
2016-02-29 $16.71 $16.71 $16.35 $16.35 $15.30 713
2016-02-26 $16.66 $16.66 $16.66 $16.66 $15.59 189
2016-02-25 $16.26 $16.26 $16.26 $16.26 $15.21 125
2016-02-24 $16.34 $16.35 $16.33 $16.33 $15.28 605
2016-02-23 $16.38 $16.38 $16.38 $16.38 $15.33 100
2016-02-22 $16.46 $16.74 $16.46 $16.74 $15.66 201
2016-02-19 $15.87 $16.45 $15.87 $16.45 $15.39 1,185
2016-02-18 $16.38 $16.38 $16.38 $16.38 $15.33 2,009
2016-02-17 $16.37 $16.37 $16.37 $16.37 $15.32 113
2016-02-16 $15.92 $15.92 $15.92 $15.92 $14.90 101
2016-02-12 $15.58 $15.58 $15.10 $15.10 $14.13 414
2016-02-11 $15.30 $15.30 $15.00 $15.02 $14.05 867
2016-02-10 $15.77 $15.77 $15.77 $15.77 $14.75 143
2016-02-09 $15.64 $15.64 $15.64 $15.64 $14.63 202
2016-02-08 $16.05 $16.05 $15.42 $15.42 $14.43 515
2016-02-05 $16.02 $16.02 $16.02 $16.02 $14.99 214
2016-02-04 $16.84 $16.84 $16.53 $16.53 $15.47 427
2016-02-03 $16.29 $16.29 $16.29 $16.29 $15.24 203
2016-02-02 $16.53 $16.53 $16.53 $16.53 $15.47 101
2016-02-01 $16.79 $16.79 $16.79 $16.79 $15.71 143
2016-01-29 $16.60 $16.60 $16.60 $16.60 $15.53 805
2016-01-28 $17.08 $17.08 $16.52 $16.52 $15.46 842
2016-01-27 $17.56 $17.56 $17.56 $17.56 $16.43 225
2016-01-26 $17.69 $17.69 $17.60 $17.60 $16.47 204
2016-01-25 $17.92 $17.96 $17.92 $17.95 $16.80 500
2016-01-22 $17.91 $18.00 $17.90 $17.91 $16.76 15,517
2016-01-21 $17.56 $17.56 $17.56 $17.56 $16.43 126
2016-01-20 $17.46 $17.46 $17.46 $17.46 $16.34 150
2016-01-19 $18.00 $18.00 $17.60 $17.61 $16.47 1,094
2016-01-15 $17.49 $17.49 $17.49 $17.49 $16.37 203
2016-01-14 $17.50 $17.68 $16.97 $17.68 $16.54 1,756
2016-01-13 $18.43 $18.60 $17.53 $17.53 $16.40 2,368
2016-01-12 $18.04 $18.64 $18.04 $18.64 $17.44 838
2016-01-11 $18.98 $18.98 $17.93 $17.93 $16.78 1,381
2016-01-08 $19.29 $19.29 $18.90 $18.90 $17.68 605
2016-01-07 $19.05 $19.05 $19.05 $19.05 $17.82 100
2016-01-06 $20.05 $20.05 $19.61 $19.61 $18.34 320
2016-01-05 $20.36 $20.36 $20.36 $20.36 $19.05 203
2016-01-04 $20.08 $20.13 $20.08 $20.13 $18.84 579
2015-12-31 $20.90 $20.96 $20.90 $20.96 $19.62 610
2015-12-30 $21.03 $21.15 $21.00 $21.00 $19.65 7,850
2015-12-29 $20.97 $21.04 $20.97 $21.02 $19.67 3,001
2015-12-28 $20.78 $20.84 $20.76 $20.82 $19.48 2,710
2015-12-24 $20.91 $20.91 $20.91 $20.91 $19.56 100
2015-12-23 $20.73 $20.73 $20.73 $20.73 $19.40 100
2015-12-22 $20.50 $20.50 $20.50 $20.50 $19.18 101
2015-12-21 $20.13 $20.42 $20.13 $20.42 $19.11 1,275
2015-12-18 $20.37 $20.37 $20.29 $20.29 $18.98 593
2015-12-17 $20.48 $20.48 $20.47 $20.47 $19.15 243
2015-12-16 $20.05 $20.06 $20.05 $20.06 $18.77 270
2015-12-15 $19.59 $19.89 $19.59 $19.89 $18.61 900
2015-12-14 $19.25 $19.25 $19.25 $19.25 $18.01 107
2015-12-11 $20.00 $20.00 $19.48 $19.50 $18.25 4,563
2015-12-10 $19.99 $19.99 $19.99 $19.99 $18.70 101
2015-12-09 $19.81 $19.81 $19.70 $19.70 $18.43 200
2015-12-08 $19.52 $20.01 $19.52 $19.98 $18.69 1,806
2015-12-07 $19.67 $19.69 $19.67 $19.69 $18.42 872
2015-12-04 $19.89 $20.18 $19.89 $20.18 $18.88 401
2015-12-03 $20.26 $20.26 $19.81 $19.81 $18.54 415
2015-12-02 $20.42 $20.42 $20.21 $20.21 $18.91 523
2015-12-01 $20.58 $20.58 $20.58 $20.58 $19.26 104
2015-11-30 $20.67 $20.67 $20.67 $20.67 $19.35 104
2015-11-27 $20.85 $20.87 $20.85 $20.87 $19.53 725
2015-11-25 $20.37 $20.37 $20.37 $20.37 $19.06 200
2015-11-24 $20.30 $20.30 $20.30 $20.30 $18.99 127
2015-11-23 $20.25 $20.25 $20.25 $20.25 $18.95 686
2015-11-20 $20.11 $20.14 $20.11 $20.14 $18.84 532
2015-11-19 $20.19 $20.19 $20.09 $20.17 $18.87 3,660
2015-11-18 $20.27 $20.36 $20.27 $20.36 $19.05 741
2015-11-17 $19.72 $19.72 $19.72 $19.72 $18.45 100
2015-11-16 $19.57 $19.57 $19.52 $19.52 $18.26 418
2015-11-13 $19.65 $19.86 $19.65 $19.80 $18.53 676
2015-11-12 $19.77 $19.77 $19.77 $19.77 $18.50 100
2015-11-11 $20.06 $20.06 $20.00 $20.00 $18.71 201
2015-11-10 $20.13 $20.13 $20.13 $20.13 $18.84 154
2015-11-09 $20.10 $20.15 $20.10 $20.15 $18.85 320
2015-11-06 $20.03 $20.03 $19.99 $20.00 $18.71 1,275
2015-11-05 $20.30 $20.30 $20.22 $20.22 $18.92 362
2015-11-04 $20.61 $20.61 $20.41 $20.60 $19.27 984
2015-11-03 $20.49 $20.49 $20.49 $20.49 $19.17 401
2015-11-02 $20.31 $20.33 $20.31 $20.33 $19.02 250
2015-10-30 $19.75 $19.83 $19.75 $19.83 $18.55 346
2015-10-29 $19.83 $19.83 $19.83 $19.83 $18.55 150
2015-10-28 $19.97 $19.97 $19.97 $19.97 $18.69 113
2015-10-27 $19.50 $19.50 $19.50 $19.50 $18.25 154
2015-10-26 $19.64 $19.64 $19.64 $19.64 $18.38 395
2015-10-23 $19.33 $19.48 $19.30 $19.48 $18.22 890
2015-10-22 $19.00 $19.00 $18.84 $18.84 $17.63 790
2015-10-21 $18.86 $18.99 $18.86 $18.99 $17.77 300
2015-10-20 $19.05 $19.05 $19.05 $19.05 $17.83 417
2015-10-19 $19.29 $19.69 $19.29 $19.36 $18.11 4,552
2015-10-16 $19.33 $19.44 $19.33 $19.34 $18.10 475
2015-10-15 $19.24 $19.31 $19.24 $19.31 $18.07 384
2015-10-14 $18.55 $18.55 $18.55 $18.55 $17.36 221
2015-10-13 $18.96 $18.96 $18.80 $18.80 $17.59 752
2015-10-12 $19.21 $19.21 $19.21 $19.21 $17.97 250
2015-10-09 $19.00 $19.15 $19.00 $19.15 $17.92 434
2015-10-08 $18.68 $18.68 $18.68 $18.68 $17.48 213
2015-10-07 $19.00 $19.00 $19.00 $19.00 $17.78 129
2015-10-06 $18.58 $18.82 $18.49 $18.82 $17.61 3,849
2015-10-05 $19.36 $19.36 $19.36 $19.36 $18.11 114
2015-10-02 $18.51 $19.04 $18.51 $19.04 $17.81 1,101
2015-10-01 $18.41 $18.41 $18.41 $18.41 $17.23 101
2015-09-30 $18.75 $18.75 $18.75 $18.75 $17.54 168
2015-09-29 $18.41 $18.85 $18.20 $18.20 $17.03 16,843
2015-09-28 $19.70 $19.70 $18.41 $18.58 $17.38 2,834
2015-09-25 $20.09 $20.09 $20.00 $20.00 $18.71 793
2015-09-24 $20.41 $20.53 $20.36 $20.51 $19.19 8,000
2015-09-23 $20.95 $20.99 $20.81 $20.81 $19.47 562
2015-09-22 $20.74 $20.74 $20.74 $20.74 $19.40 100
2015-09-21 $21.90 $21.96 $21.80 $21.80 $20.40 1,101
2015-09-18 $21.90 $21.90 $21.90 $21.90 $20.49 110
2015-09-17 $22.23 $22.23 $22.23 $22.23 $20.80 201
2015-09-16 $21.85 $21.85 $21.67 $21.71 $20.31 656
2015-09-15 $21.88 $21.88 $21.88 $21.88 $20.47 142
2015-09-14 $21.63 $21.65 $21.52 $21.65 $20.26 768
2015-09-11 $21.40 $21.65 $21.40 $21.65 $20.26 904
2015-09-10 $21.45 $21.45 $21.39 $21.39 $20.01 466
2015-09-09 $21.33 $21.33 $21.33 $21.33 $19.96 361
2015-09-08 $20.98 $21.29 $20.98 $21.29 $19.92 6,264

ARK Genomic Revolution ETF (ARKG) News Headlines

Recent ARK Genomic Revolution ETF (ARKG) News
Similar Companies to ARK Genomic Revolution ETF (ARKG) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.