ARK Innovation ETF (ARKK)

Exchange: NYSE ARCA

$106.92 ($-0.20) -0.19%

Data as of Nov. 30, 2021

Nov. 30, 2021
ARK Innovation ETF - Daily Information
Click for more stock information on ARK Innovation ETF.
Daily Information Data
Date Nov. 30, 2021
Open $108.55
Previous Close $106.92
High $108.77
Low $104.91
Adjusted Open $108.55
Previous Adjusted Close $106.92
Adjusted High $108.77
Adjusted Low $104.91

About ARK Innovation ETF (ARKK)

The Fund is an actively-managed exchange-traded fund (“ETF”) that will invest under normal circumstances primarily (at least 65% of its assets) in domestic and foreign equity securities of companies that are relevant to the Fund’s investment theme of disruptive innovation. The Adviser defines “disruptive innovation” as the introduction of a technologically enabled new product or service that potentially changes the way the world works. The Adviser believes that companies relevant to this theme are those that rely on or benefit from the development of new products or services, technological improvements and advancements in scientific research relating to the areas of genomics* (“Genomic Revolution Companies”); innovation in automation and manufacturing (“Automation Transformation Companies”), transportation, energy (“Energy Transformation Companies”), artificial intelligence (“Artificial Intelligence Companies”) and materials; the increased use of shared technology, infrastructure and services (“Next Generation Internet Companies”); and technologies that make financial services more efficient (“FinTech Innovation Companies”). 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 types of companies that the Adviser believes are Genomic Revolution Companies, Automation Transformation Companies, Energy Transformation Companies, Artificial Intelligence Companies, Next Generation Internet Companies or FinTech Innovation Companies are 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. • Automation Transformation Companies.   Companies that the Adviser believes are focused on man capitalizing on the productivity of machines, such as through the automation of functions, processes or activities previously performed by human labor, such as transportation through an emphasis on mobility as a service, or the use of robotics to perform other functions, activities or processes. • Energy Transformation Companies.   Companies that the Adviser believes seek to capitalize on innovations or evolutions in: (i) ways that energy is stored or used; (ii) the discovery, collection and/or implementation of new sources of energy, including unconventional sources of oil or natural gas; and/or (iii) the production or development of new materials for use in commercial applications of energy production, use or storage. * 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. • Artificial Intelligence Companies.   Companies that the Adviser considers to be Artificial Intelligence (“AI”) Companies include a company that: (i) designs, creates, integrates, or delivers robotics, autonomous technology, and/or AI in the form of products, software, or systems; (ii) develops the building block components for robotics, autonomous technology, or AI, such as advanced machinery, semiconductors and databases used for machine learning; (iii) provides its own value-added services on top of such building block components, but are not core to the company’s product or service offering; and/or (iv) develops computer systems that are able to perform tasks that normally require human intelligence, such as visual perception, speech recognition, decision-making, and translation between languages. • Next Generation Internet Companies.   Companies that the Adviser believes are focused on and expected to benefit from shifting the bases of technology infrastructure from hardware and software to the cloud, enabling mobile and local services, such as companies that rely on or benefit from the increased use of shared technology, infrastructure and services. These companies may include mail order houses which generate the entirety of their business through websites and which offer internet-based products and services, such as streaming media or cloud storage in addition to traditional physical goods. These companies may also include ones that develop, use or rely on innovative payment methodologies, big data, the “internet of things*,” machine learning, and social distribution and media. • FinTech Innovation Companies.   Companies that the Adviser believes are focused on and expected to benefit from the shifting of the financial sector and economic transactions to technology infrastructure platforms, and technological intermediaries. FinTech Innovation Companies may also develop, use or rely on innovative payment platforms and methodologies, point of sale providers, transactional innovations, business analytics, fraud reduction, frictionless funding platforms, peer-to-peer lending, blockchain technologies,** intermediary exchanges, asset allocation technology, cryptocurrency,*** mobile payments, and risk pricing and pooling aggregators. The Fund may have exposure to cryptocurrency, such as bitcoin, indirectly through an investment in a grantor trust. The Fund’s exposure to cryptocurrency may change over time and, accordingly, such exposure may not always be represented in the Fund’s portfolio. The Adviser will select investments for the Fund that represent its highest-conviction investment ideas within the theme of disruptive innovation, as described above, in constructing the Fund’s portfolio. The Adviser’s process for identifying Genomic Revolution Companies, Automation Transformation Companies, Energy Transformation Companies, Artificial Intelligence Companies, Next Generation Internet Companies and FinTech Innovation Companies uses both “top down” (thematic research sizing the potential total available market, and surfacing the prime beneficiaries) and “bottom up” (valuation, fundamental and quantitative measures) approaches. 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 Adviser’s highest-conviction investment ideas are those that it believes present the best risk-reward opportunities. * The Adviser defines the “internet of things” as a system of interrelated computing devices, mechanical and digital machines, or physical objects that are provided unique identifiers and the ability to transfer data over a network without requiring human-to-human or human-to-computer interaction. ** The “blockchain” is a peer-to-peer shared, distributed ledger that facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data in blocks that are linked together to form a chain. As the number of transactions grow, so does the blockchain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain, within a discrete network governed by rules agreed on by the network participants. *** The Adviser believes that “Cryptocurrency” (notably, bitcoin), which is often referred to as “virtual currency” or “digital currency,” operates as a decentralized, peer-to-peer financial exchange and value storage that is used like money. Under normal circumstances, substantially all of the Fund’s assets will be invested in equity securities, including common stocks, partnership interests, business trust shares and other equity investments or ownership interests in business enterprises. The Fund’s investments will include micro-, small-, medium- and large-capitalization companies. The Fund’s investments in foreign equity securities will be in both developed and emerging markets. The Fund may invest in foreign securities (including investments in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”)) and securities listed on local foreign exchanges. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that it may invest a high percentage of its assets in a limited number of issuers.

Historical Stock Data for ARK Innovation ETF (ARKK)
Date Open High Low Close Adj.Close Volume
2021-11-29 $108.55 $108.77 $104.91 $106.92 $106.92 5,724,151
2021-11-26 $107.57 $108.81 $106.33 $107.12 $107.12 6,118,950
2021-11-24 $105.03 $108.02 $103.64 $107.77 $107.77 7,798,003
2021-11-23 $107.96 $108.59 $103.58 $105.96 $105.96 10,301,376
2021-11-22 $113.40 $113.51 $107.59 $108.49 $108.49 9,031,902
2021-11-19 $114.29 $115.30 $113.01 $113.24 $113.24 5,806,108
2021-11-18 $117.13 $117.73 $113.22 $113.82 $113.82 6,031,652
2021-11-17 $118.37 $118.71 $116.17 $116.72 $116.72 3,902,598
2021-11-16 $116.74 $118.92 $116.12 $118.92 $118.92 3,324,495
2021-11-15 $118.85 $119.05 $116.64 $117.53 $117.53 3,690,211
2021-11-12 $117.77 $118.52 $116.71 $118.49 $118.49 3,733,558
2021-11-11 $118.28 $118.78 $117.10 $117.34 $117.34 3,978,070
2021-11-10 $118.42 $120.79 $115.20 $116.54 $116.54 7,951,866
2021-11-09 $123.91 $124.22 $119.65 $120.57 $120.57 5,688,529
2021-11-08 $121.69 $124.30 $121.61 $123.40 $123.40 3,428,846
2021-11-05 $123.96 $124.50 $121.02 $122.29 $122.29 5,807,110
2021-11-04 $124.73 $125.86 $123.29 $124.39 $124.39 7,436,081
2021-11-03 $122.28 $124.67 $121.36 $124.64 $124.64 3,928,424
2021-11-02 $124.56 $124.56 $121.87 $123.09 $123.09 5,583,853
2021-11-01 $121.93 $125.15 $121.89 $125.12 $125.12 6,496,530
2021-10-29 $120.92 $122.06 $120.71 $121.28 $121.28 3,166,363
2021-10-28 $118.70 $122.22 $118.54 $121.77 $121.77 4,681,740
2021-10-27 $121.27 $121.87 $118.68 $118.68 $118.68 4,869,331
2021-10-26 $122.65 $124.45 $120.58 $121.20 $121.20 7,907,302
2021-10-25 $118.59 $122.28 $117.80 $121.81 $121.81 7,614,575
2021-10-22 $119.10 $119.13 $116.69 $117.75 $117.75 4,944,667
2021-10-21 $118.44 $120.76 $118.37 $119.66 $119.66 4,406,766
2021-10-20 $120.14 $120.40 $118.16 $118.70 $118.70 3,666,513
2021-10-19 $117.70 $120.17 $117.53 $119.60 $119.60 5,706,741
2021-10-18 $115.03 $117.19 $114.94 $117.05 $117.05 3,927,324
2021-10-15 $116.43 $116.49 $115.31 $115.80 $115.80 3,538,181
2021-10-14 $115.00 $116.58 $114.65 $115.58 $115.58 4,865,548
2021-10-13 $112.01 $113.52 $111.94 $113.43 $113.43 4,490,622
2021-10-12 $110.77 $112.33 $110.66 $111.74 $111.74 3,844,634
2021-10-11 $110.19 $112.06 $109.76 $110.24 $110.24 4,014,145
2021-10-08 $112.97 $113.12 $110.45 $110.60 $110.60 4,477,506
2021-10-07 $111.20 $113.38 $110.94 $112.60 $112.60 5,129,819
2021-10-06 $108.00 $110.33 $107.73 $109.94 $109.94 4,677,215
2021-10-05 $107.57 $110.23 $107.57 $109.04 $109.04 5,582,368
2021-10-04 $110.72 $110.82 $106.35 $107.19 $107.19 7,650,474
2021-10-01 $111.02 $111.45 $109.14 $111.17 $111.17 5,252,219
2021-09-30 $110.35 $111.71 $110.00 $110.53 $110.53 8,556,135
2021-09-29 $112.92 $113.34 $109.60 $109.72 $109.72 8,954,867
2021-09-28 $115.29 $115.58 $111.81 $112.14 $112.14 12,146,139
2021-09-27 $116.51 $117.27 $114.60 $117.03 $117.03 8,196,800
2021-09-24 $118.09 $118.40 $116.27 $117.13 $117.13 5,075,798
2021-09-23 $119.31 $119.52 $118.13 $119.34 $119.34 4,162,976
2021-09-22 $117.18 $118.98 $116.87 $118.11 $118.11 3,659,486
2021-09-21 $117.26 $118.14 $116.22 $117.14 $117.14 5,092,311
2021-09-20 $116.97 $118.62 $114.44 $116.14 $116.14 9,990,078
2021-09-17 $118.83 $121.50 $117.86 $121.50 $121.50 7,752,113
2021-09-16 $117.47 $118.95 $116.40 $118.57 $118.57 4,739,825
2021-09-15 $116.96 $117.97 $115.60 $117.82 $117.82 4,674,953
2021-09-14 $118.74 $119.55 $116.47 $116.86 $116.86 5,234,035
2021-09-13 $120.72 $120.81 $116.14 $118.17 $118.17 6,979,994
2021-09-10 $122.65 $122.97 $120.44 $120.46 $120.46 3,342,891
2021-09-09 $121.18 $123.47 $120.92 $121.71 $121.71 3,648,667
2021-09-08 $124.06 $124.06 $120.37 $121.17 $121.17 6,390,834
2021-09-07 $125.21 $126.32 $124.18 $124.71 $124.71 4,136,588
2021-09-03 $124.52 $125.61 $123.85 $125.07 $125.07 3,917,165
2021-09-02 $124.51 $125.35 $124.05 $124.83 $124.83 3,214,793
2021-09-01 $122.50 $124.73 $122.30 $123.72 $123.72 4,673,701
2021-08-31 $121.65 $122.41 $120.72 $122.03 $122.03 3,926,229
2021-08-30 $122.24 $123.26 $121.49 $122.79 $122.79 2,992,413
2021-08-27 $119.82 $122.39 $119.35 $122.03 $122.03 3,793,528
2021-08-26 $120.72 $122.36 $118.87 $119.16 $119.16 4,715,808
2021-08-25 $120.94 $121.50 $120.19 $121.03 $121.03 3,508,715
2021-08-24 $120.30 $121.12 $119.83 $121.06 $121.06 5,165,914
2021-08-23 $116.99 $119.61 $116.86 $119.48 $119.48 6,587,085
2021-08-20 $114.35 $116.16 $114.15 $115.80 $115.80 4,591,131
2021-08-19 $114.26 $116.14 $113.54 $113.85 $113.85 5,713,690
2021-08-18 $116.06 $117.99 $114.94 $115.84 $115.84 6,016,242
2021-08-17 $115.38 $116.81 $114.23 $115.89 $115.89 8,425,745
2021-08-16 $119.25 $119.30 $115.23 $116.98 $116.98 7,769,012
2021-08-13 $121.96 $122.10 $119.91 $120.10 $120.10 4,000,382
2021-08-12 $120.90 $122.29 $120.59 $121.85 $121.85 3,326,248
2021-08-11 $122.56 $122.88 $119.36 $121.30 $121.30 6,007,885
2021-08-10 $124.87 $125.57 $121.42 $121.44 $121.44 5,387,067
2021-08-09 $123.63 $125.48 $122.98 $124.70 $124.70 4,528,052
2021-08-06 $125.27 $125.73 $122.29 $123.01 $123.01 6,044,653
2021-08-05 $122.52 $126.25 $121.74 $125.57 $125.57 5,259,951
2021-08-04 $120.08 $123.39 $119.99 $123.28 $123.28 5,300,877
2021-08-03 $121.31 $121.49 $118.52 $120.22 $120.22 6,748,904
2021-08-02 $120.54 $122.44 $119.09 $121.12 $121.12 5,211,827
2021-07-30 $120.00 $122.41 $119.62 $120.00 $120.00 5,263,237
2021-07-29 $121.16 $123.23 $120.67 $121.60 $121.60 3,712,702
2021-07-28 $118.56 $121.78 $117.96 $121.35 $121.35 5,810,722
2021-07-27 $121.00 $121.52 $115.58 $118.62 $118.62 10,982,264
2021-07-26 $122.50 $123.11 $120.95 $121.60 $121.60 5,802,409
2021-07-23 $122.00 $122.56 $120.38 $122.43 $122.43 4,388,547
2021-07-22 $122.50 $123.42 $121.25 $121.71 $121.71 4,781,538
2021-07-21 $120.88 $122.91 $119.98 $122.66 $122.66 5,738,169
2021-07-20 $117.51 $121.18 $116.45 $120.76 $120.76 6,707,699
2021-07-19 $113.92 $117.58 $113.27 $117.28 $117.28 11,861,771
2021-07-16 $117.81 $117.94 $115.45 $116.53 $116.53 7,648,180
2021-07-15 $118.05 $119.41 $114.46 $116.40 $116.40 12,755,645
2021-07-14 $123.31 $123.31 $118.07 $118.17 $118.17 10,496,994
2021-07-13 $124.49 $124.95 $122.20 $122.27 $122.27 6,477,401
2021-07-12 $126.24 $127.40 $124.01 $124.74 $124.74 4,063,559
2021-07-09 $123.61 $125.90 $122.03 $125.62 $125.62 6,307,448
2021-07-08 $120.38 $124.34 $119.39 $123.31 $123.31 9,659,898
2021-07-07 $128.01 $128.28 $123.12 $124.26 $124.26 9,314,231
2021-07-06 $128.10 $128.98 $126.41 $127.24 $127.24 7,372,568
2021-07-02 $129.88 $131.43 $127.89 $128.15 $128.15 5,891,693
2021-07-01 $130.75 $131.55 $127.28 $129.16 $129.16 7,373,177
2021-06-30 $130.55 $132.50 $129.06 $130.78 $130.78 9,309,809
2021-06-29 $130.07 $131.50 $129.01 $130.88 $130.88 7,071,339
2021-06-28 $128.70 $130.83 $128.53 $130.23 $130.23 10,325,594
2021-06-25 $125.94 $126.33 $124.03 $125.49 $125.49 7,330,180
2021-06-24 $124.91 $127.22 $124.52 $125.28 $125.28 9,897,568
2021-06-23 $121.50 $123.88 $121.22 $123.53 $123.53 7,841,349
2021-06-22 $119.04 $121.05 $118.85 $121.02 $121.02 6,356,747
2021-06-21 $118.47 $120.18 $116.52 $119.51 $119.51 5,448,573
2021-06-18 $117.77 $119.85 $117.38 $118.90 $118.90 8,363,917
2021-06-17 $113.80 $119.16 $113.62 $118.50 $118.50 12,696,609
2021-06-16 $114.90 $115.77 $111.88 $114.53 $114.53 12,210,257
2021-06-15 $117.85 $118.05 $114.64 $115.09 $115.09 8,590,490
2021-06-14 $116.59 $118.91 $116.41 $118.33 $118.33 8,466,991
2021-06-11 $115.47 $116.16 $114.82 $116.12 $116.12 6,661,174
2021-06-10 $112.45 $115.13 $112.14 $114.97 $114.97 7,184,401
2021-06-09 $113.75 $114.72 $112.65 $112.85 $112.85 7,349,181
2021-06-08 $113.75 $114.77 $110.72 $113.13 $113.13 6,810,705
2021-06-07 $109.27 $113.05 $108.93 $112.69 $112.69 7,392,175
2021-06-04 $108.80 $110.30 $108.44 $109.51 $109.51 6,581,585
2021-06-03 $109.81 $110.68 $107.39 $107.43 $107.43 10,095,830
2021-06-02 $111.33 $112.23 $110.26 $111.30 $111.30 7,250,375
2021-06-01 $112.85 $113.74 $110.05 $111.25 $111.25 7,496,088
2021-05-28 $112.46 $115.14 $111.85 $112.10 $112.10 9,217,732
2021-05-27 $111.29 $112.31 $109.27 $112.28 $112.28 7,496,527
2021-05-26 $109.97 $111.75 $109.76 $111.43 $111.43 8,339,972
2021-05-25 $109.50 $110.77 $108.32 $109.38 $109.38 8,821,299
2021-05-24 $106.83 $109.49 $105.90 $108.73 $108.73 9,325,315
2021-05-21 $107.65 $108.14 $105.71 $105.84 $105.84 11,478,728
2021-05-20 $104.50 $107.11 $104.05 $106.59 $106.59 11,797,551
2021-05-19 $100.04 $103.24 $100.03 $102.97 $102.97 18,364,797
2021-05-18 $103.31 $107.19 $102.28 $104.79 $104.79 17,658,618
2021-05-17 $102.75 $104.88 $100.94 $103.31 $103.31 16,239,677
2021-05-14 $101.85 $104.64 $100.57 $104.31 $104.31 20,572,504
2021-05-13 $103.29 $104.68 $97.22 $99.48 $99.48 29,699,521
2021-05-12 $103.34 $105.84 $101.53 $102.16 $102.16 17,478,859
2021-05-11 $99.86 $107.13 $98.89 $106.12 $106.12 30,440,476
2021-05-10 $108.38 $108.39 $103.90 $103.98 $103.98 17,802,469
2021-05-07 $111.02 $113.13 $109.13 $109.72 $109.72 14,769,442
2021-05-06 $110.62 $110.62 $105.68 $108.34 $108.34 17,515,441
2021-05-05 $114.66 $114.84 $110.71 $111.55 $111.55 9,106,800
2021-05-04 $115.48 $115.50 $111.16 $113.29 $113.29 14,620,981
2021-05-03 $121.21 $121.41 $116.71 $116.91 $116.91 10,956,163
2021-04-30 $120.09 $122.61 $119.85 $120.77 $120.77 6,921,869
2021-04-29 $126.15 $126.30 $120.58 $121.76 $121.76 9,313,477
2021-04-28 $125.30 $126.46 $123.88 $125.38 $125.38 5,190,164
2021-04-27 $127.62 $128.14 $125.20 $126.24 $126.24 4,985,324
2021-04-26 $124.63 $127.82 $123.52 $127.73 $127.73 6,403,904
2021-04-23 $121.92 $123.93 $121.53 $123.70 $123.70 4,770,412
2021-04-22 $122.54 $124.42 $120.37 $121.41 $121.41 7,751,506
2021-04-21 $117.78 $121.82 $116.54 $121.82 $121.82 6,537,532
2021-04-20 $120.13 $121.89 $117.23 $119.00 $119.00 9,825,747
2021-04-19 $122.57 $123.70 $118.94 $120.44 $120.44 11,418,337
2021-04-16 $126.51 $126.62 $123.41 $124.38 $124.38 6,910,999
2021-04-15 $126.84 $127.42 $125.32 $126.62 $126.62 7,953,875
2021-04-14 $128.30 $130.28 $124.51 $124.87 $124.87 9,959,208
2021-04-13 $123.28 $127.71 $123.28 $127.56 $127.56 12,014,850
2021-04-12 $122.69 $122.90 $120.23 $122.47 $122.47 5,261,325
2021-04-09 $123.01 $123.42 $121.94 $123.26 $123.26 5,564,114
2021-04-08 $122.80 $124.41 $122.63 $124.14 $124.14 6,610,922
2021-04-07 $123.31 $123.85 $120.61 $120.82 $120.82 6,131,150
2021-04-06 $121.67 $125.03 $121.48 $123.83 $123.83 8,739,838
2021-04-05 $124.36 $124.36 $120.67 $121.64 $121.64 9,480,804
2021-04-01 $122.96 $124.63 $120.57 $120.85 $120.85 12,606,143
2021-03-31 $115.94 $120.51 $115.86 $119.95 $119.95 17,368,508
2021-03-30 $110.00 $114.80 $108.81 $114.42 $114.42 14,589,370
2021-03-29 $113.60 $113.65 $109.73 $111.17 $111.17 14,228,209
2021-03-26 $114.43 $115.94 $109.55 $113.97 $113.97 17,712,323
2021-03-25 $111.36 $114.88 $110.39 $114.42 $114.42 21,016,039
2021-03-24 $122.50 $122.68 $114.55 $114.78 $114.78 18,523,895
2021-03-23 $124.79 $124.79 $121.15 $121.70 $121.70 7,454,405
2021-03-22 $124.00 $126.38 $122.53 $124.72 $124.72 8,948,069
2021-03-19 $119.99 $122.73 $118.20 $122.36 $122.36 12,515,262
2021-03-18 $124.36 $125.15 $119.51 $120.07 $120.07 14,820,551
2021-03-17 $122.75 $129.00 $120.94 $127.46 $127.46 14,592,431
2021-03-16 $130.51 $130.80 $123.98 $126.02 $126.02 13,908,026
2021-03-15 $127.05 $128.92 $125.52 $128.88 $128.88 10,085,747
2021-03-12 $125.00 $126.69 $122.57 $126.68 $126.68 15,390,007
2021-03-11 $125.96 $129.12 $124.52 $128.68 $128.68 18,698,853
2021-03-10 $126.17 $126.75 $120.50 $121.19 $121.19 19,524,794
2021-03-09 $117.00 $122.86 $116.30 $121.75 $121.75 25,294,535
2021-03-08 $117.00 $118.88 $109.24 $110.26 $110.26 23,537,497
2021-03-05 $119.22 $119.44 $106.25 $117.07 $117.07 38,985,532
2021-03-04 $124.20 $125.93 $114.63 $118.43 $118.43 27,279,272
2021-03-03 $132.91 $133.44 $124.44 $125.11 $125.11 16,503,018
2021-03-02 $138.25 $138.37 $133.16 $133.51 $133.51 9,279,091
2021-03-01 $134.54 $137.00 $133.51 $136.70 $136.70 11,580,280
2021-02-26 $130.70 $132.97 $126.07 $130.36 $130.36 16,295,178
2021-02-25 $136.18 $138.69 $128.41 $129.51 $129.51 16,229,835
2021-02-24 $138.44 $140.22 $134.50 $138.32 $138.32 15,840,247
2021-02-23 $136.18 $139.99 $126.82 $139.04 $139.04 37,538,994
2021-02-22 $149.72 $150.93 $143.25 $143.78 $143.78 16,154,470
2021-02-19 $151.50 $154.00 $151.00 $152.61 $152.61 7,901,851
2021-02-18 $149.05 $150.22 $146.09 $149.19 $149.19 10,989,938
2021-02-17 $153.49 $153.51 $147.46 $152.17 $152.17 13,474,061
2021-02-16 $159.05 $159.70 $154.73 $155.12 $155.12 11,148,788
2021-02-12 $153.88 $156.60 $152.01 $156.58 $156.58 6,685,566
2021-02-11 $155.00 $156.38 $152.38 $154.57 $154.57 8,839,330
2021-02-10 $157.20 $157.91 $150.46 $153.10 $153.10 14,251,412
2021-02-09 $153.91 $156.65 $152.83 $154.93 $154.93 8,028,809
2021-02-08 $152.05 $153.89 $151.45 $153.31 $153.31 8,619,009
2021-02-05 $148.80 $149.75 $147.42 $149.46 $149.46 5,591,909
2021-02-04 $147.93 $148.50 $146.92 $148.35 $148.35 5,259,889
2021-02-03 $148.63 $148.70 $145.42 $146.11 $146.11 6,504,229
2021-02-02 $145.30 $147.95 $144.93 $146.89 $146.89 7,880,438
2021-02-01 $139.98 $142.80 $138.41 $142.62 $142.62 7,828,499
2021-01-29 $139.86 $141.18 $135.05 $137.44 $137.44 7,195,518
2021-01-28 $138.57 $141.84 $138.14 $140.37 $140.37 5,865,365
2021-01-27 $139.06 $142.50 $135.17 $138.35 $138.35 10,003,893
2021-01-26 $147.25 $147.34 $141.72 $141.83 $141.83 8,106,443
2021-01-25 $148.56 $149.85 $142.93 $146.67 $146.67 8,570,832
2021-01-22 $144.10 $146.17 $143.89 $146.08 $146.08 5,714,757
2021-01-21 $148.42 $148.42 $144.54 $144.81 $144.81 7,291,688
2021-01-20 $148.95 $149.80 $146.71 $147.11 $147.11 7,964,428
2021-01-19 $145.36 $146.22 $144.11 $146.13 $146.13 7,212,007
2021-01-15 $146.87 $148.01 $141.68 $141.91 $141.91 9,489,447
2021-01-14 $143.36 $147.45 $142.78 $145.28 $145.28 7,691,086
2021-01-13 $141.93 $143.50 $140.50 $141.72 $141.72 5,182,132
2021-01-12 $140.18 $141.66 $139.04 $140.99 $140.99 6,023,723
2021-01-11 $140.25 $140.63 $136.80 $138.22 $138.22 8,217,794
2021-01-08 $142.03 $145.64 $139.29 $142.48 $142.48 12,830,291
2021-01-07 $131.16 $138.62 $131.13 $138.38 $138.38 8,145,072
2021-01-06 $126.69 $131.15 $125.85 $128.23 $128.23 6,847,549
2021-01-05 $124.38 $127.84 $124.08 $127.76 $127.76 5,362,219
2021-01-04 $126.22 $127.19 $122.44 $124.69 $124.69 8,314,433
2020-12-31 $127.72 $127.74 $123.97 $124.49 $124.49 5,444,844
2020-12-30 $125.78 $127.55 $125.56 $127.10 $127.10 5,106,311
2020-12-29 $128.53 $128.69 $120.81 $124.32 $124.32 10,938,423
2020-12-28 $135.55 $135.85 $129.72 $129.80 $127.70 9,192,768
2020-12-24 $135.64 $136.08 $132.42 $133.03 $130.88 4,038,272
2020-12-23 $137.02 $137.08 $132.81 $134.96 $132.78 7,202,886
2020-12-22 $134.40 $135.73 $132.67 $135.05 $132.87 7,465,764
2020-12-21 $126.97 $133.01 $126.25 $131.34 $129.22 6,958,920
2020-12-18 $127.57 $128.20 $125.94 $127.30 $125.24 4,205,140
2020-12-17 $125.34 $126.54 $124.79 $126.07 $124.03 3,860,680
2020-12-16 $124.70 $125.13 $122.52 $123.95 $121.94 3,231,593
2020-12-15 $126.45 $126.45 $123.24 $124.30 $122.29 4,390,551
2020-12-14 $126.09 $127.65 $124.20 $124.25 $122.24 4,670,451
2020-12-11 $124.94 $125.84 $121.68 $123.87 $121.87 5,271,138
2020-12-10 $117.75 $125.32 $117.72 $125.20 $123.17 5,094,458
2020-12-09 $123.88 $125.53 $118.76 $119.98 $118.04 7,841,698
2020-12-08 $121.27 $122.91 $120.15 $122.17 $120.19 4,349,588
2020-12-07 $119.01 $122.02 $118.28 $120.68 $118.73 4,445,128
2020-12-04 $115.84 $117.36 $114.76 $117.19 $115.29 3,384,408
2020-12-03 $113.52 $115.55 $112.95 $114.28 $112.43 2,962,432
2020-12-02 $111.46 $112.47 $109.60 $112.34 $110.52 2,473,274
2020-12-01 $114.00 $114.20 $112.14 $112.76 $110.94 3,057,967
2020-11-30 $113.66 $113.76 $108.80 $112.37 $110.55 3,235,662
2020-11-27 $109.85 $111.83 $109.09 $111.78 $109.97 1,909,489
2020-11-25 $106.41 $108.54 $105.92 $108.48 $106.73 2,135,858
2020-11-24 $109.08 $109.39 $105.91 $106.14 $104.42 3,051,253
2020-11-23 $106.27 $108.28 $105.60 $107.42 $105.68 3,730,244
2020-11-20 $103.79 $105.50 $103.17 $104.90 $103.20 2,013,108
2020-11-19 $101.24 $103.87 $101.24 $103.26 $101.59 2,270,235
2020-11-18 $101.50 $102.42 $100.56 $101.02 $99.39 2,449,509
2020-11-17 $100.65 $101.25 $99.64 $101.23 $99.59 2,460,751
2020-11-16 $99.65 $99.99 $98.20 $99.54 $97.93 2,056,884
2020-11-13 $99.95 $100.68 $98.70 $99.40 $97.79 1,832,876
2020-11-12 $99.60 $100.40 $98.32 $98.89 $97.29 2,493,790
2020-11-11 $96.79 $98.78 $96.01 $98.73 $97.13 4,150,740
2020-11-10 $97.26 $97.62 $91.80 $94.76 $93.23 4,419,827
2020-11-09 $105.00 $105.50 $97.38 $97.43 $95.85 4,653,959
2020-11-06 $101.15 $102.63 $99.61 $102.08 $100.43 3,238,643
2020-11-05 $100.73 $100.98 $99.21 $100.82 $99.19 4,254,406
2020-11-04 $95.93 $98.32 $95.22 $97.51 $95.93 4,374,738
2020-11-03 $92.22 $93.78 $90.95 $93.16 $91.65 2,810,288
2020-11-02 $91.97 $92.52 $89.39 $90.80 $89.33 3,886,154
2020-10-30 $95.00 $95.15 $89.95 $90.79 $89.32 4,217,091
2020-10-29 $95.60 $96.46 $94.93 $95.99 $94.44 2,078,498
2020-10-28 $96.31 $96.37 $94.35 $94.75 $93.22 2,518,866
2020-10-27 $97.84 $98.99 $97.64 $98.63 $97.03 1,410,243
2020-10-26 $98.16 $99.84 $95.86 $97.20 $95.63 2,342,242
2020-10-23 $99.12 $99.18 $97.41 $99.18 $97.58 1,875,291
2020-10-22 $99.16 $99.84 $96.86 $98.58 $96.99 2,444,788
2020-10-21 $100.15 $100.77 $97.70 $97.95 $96.37 2,869,832
2020-10-20 $102.84 $103.28 $100.75 $100.83 $99.20 2,197,938
2020-10-19 $104.11 $104.55 $101.86 $102.25 $100.60 2,480,843
2020-10-16 $104.08 $104.50 $102.70 $102.76 $101.10 2,088,541
2020-10-15 $101.40 $103.08 $101.12 $102.83 $101.17 2,407,729
2020-10-14 $105.65 $106.15 $103.50 $103.77 $102.09 3,546,382
2020-10-13 $102.79 $105.20 $102.16 $104.83 $103.13 3,364,109
2020-10-12 $104.77 $105.00 $102.26 $102.33 $100.67 3,083,154
2020-10-09 $101.66 $103.03 $101.32 $102.76 $101.10 2,728,161
2020-10-08 $101.86 $101.86 $100.19 $100.57 $98.94 2,437,392
2020-10-07 $97.10 $100.02 $97.10 $99.21 $97.60 3,147,284
2020-10-06 $95.94 $97.91 $94.88 $95.67 $94.12 2,497,333
2020-10-05 $93.56 $95.96 $93.56 $95.89 $94.34 1,830,396
2020-10-02 $91.56 $94.06 $91.55 $92.32 $90.83 2,792,072
2020-10-01 $93.39 $94.54 $92.92 $94.54 $93.01 2,391,411
2020-09-30 $92.85 $93.55 $91.32 $92.00 $90.51 2,843,526
2020-09-29 $91.76 $93.38 $91.74 $92.77 $91.27 1,526,952
2020-09-28 $92.92 $93.05 $90.96 $91.72 $90.24 1,892,763
2020-09-25 $88.09 $90.81 $88.02 $90.75 $89.28 1,590,925
2020-09-24 $86.21 $89.26 $85.27 $87.90 $86.48 3,232,584
2020-09-23 $91.11 $91.48 $87.35 $87.95 $86.53 1,764,331
2020-09-22 $90.81 $91.79 $88.93 $91.71 $90.23 1,592,020
2020-09-21 $88.39 $90.70 $86.85 $90.58 $89.11 2,325,579
2020-09-18 $90.49 $90.86 $87.71 $89.88 $88.43 1,601,186
2020-09-17 $88.37 $90.36 $88.05 $89.30 $87.86 1,758,130
2020-09-16 $92.10 $93.31 $91.37 $91.64 $90.16 1,949,917
2020-09-15 $91.00 $92.70 $90.40 $91.83 $90.34 2,553,752
2020-09-14 $86.66 $89.28 $86.59 $89.09 $87.65 2,642,227
2020-09-11 $86.79 $87.31 $83.90 $85.35 $83.97 2,958,318
2020-09-10 $88.00 $89.40 $85.00 $85.84 $84.45 3,581,569
2020-09-09 $85.45 $86.90 $84.16 $86.58 $85.18 3,779,285
2020-09-08 $82.79 $86.09 $82.11 $83.10 $81.76 3,332,725
2020-09-04 $89.19 $90.18 $81.33 $87.05 $85.64 5,475,809
2020-09-03 $94.15 $94.20 $88.86 $89.81 $88.36 4,679,694
2020-09-02 $98.90 $98.90 $93.92 $96.97 $95.40 4,156,072
2020-09-01 $96.45 $97.29 $95.42 $97.21 $95.64 3,762,222
2020-08-31 $92.86 $95.68 $92.50 $95.33 $93.79 3,546,231
2020-08-28 $91.52 $92.98 $91.30 $92.36 $90.87 1,504,448
2020-08-27 $92.01 $92.01 $89.50 $90.77 $89.30 1,596,886
2020-08-26 $89.71 $92.12 $89.71 $91.40 $89.92 1,881,028
2020-08-25 $88.46 $89.58 $87.40 $89.50 $88.05 1,377,395
2020-08-24 $91.90 $91.90 $87.88 $88.46 $87.03 2,622,751
2020-08-21 $90.00 $90.42 $89.66 $89.83 $88.38 1,887,798
2020-08-20 $88.31 $89.99 $88.05 $89.48 $88.03 1,458,857
2020-08-19 $88.63 $90.38 $88.19 $88.86 $87.42 1,990,596
2020-08-18 $88.82 $88.96 $87.30 $88.58 $87.15 1,900,489
2020-08-17 $85.39 $87.75 $85.32 $87.63 $86.21 1,707,720
2020-08-14 $86.08 $86.30 $84.36 $84.72 $83.35 1,060,356
2020-08-13 $84.51 $86.39 $84.51 $85.76 $84.37 1,619,001
2020-08-12 $82.93 $84.29 $82.46 $83.95 $82.59 1,467,558
2020-08-11 $83.32 $83.70 $81.39 $81.58 $80.26 1,588,635
2020-08-10 $84.66 $84.89 $82.77 $83.47 $82.12 1,680,886
2020-08-07 $84.59 $84.82 $81.24 $82.49 $81.16 1,983,099
2020-08-06 $85.62 $86.11 $84.38 $84.87 $83.50 1,552,168
2020-08-05 $84.93 $85.83 $84.47 $85.61 $84.23 2,038,463
2020-08-04 $83.90 $84.26 $83.13 $84.20 $82.84 2,081,016
2020-08-03 $81.31 $83.99 $81.20 $83.68 $82.33 2,925,536
2020-07-31 $81.69 $81.83 $79.36 $80.37 $79.07 1,035,906
2020-07-30 $79.42 $80.81 $78.80 $80.40 $79.10 1,015,734
2020-07-29 $80.00 $80.60 $79.87 $80.07 $78.77 1,098,900
2020-07-28 $81.62 $81.64 $79.28 $79.35 $78.07 1,182,651
2020-07-27 $79.80 $82.13 $79.32 $81.97 $80.64 2,314,038
2020-07-24 $78.90 $79.82 $77.40 $78.83 $77.55 1,952,996
2020-07-23 $82.90 $83.59 $79.58 $80.47 $79.17 1,794,480
2020-07-22 $83.01 $83.58 $81.85 $82.53 $81.19 1,181,567
2020-07-21 $84.95 $84.95 $82.27 $82.52 $81.19 1,796,049
2020-07-20 $81.24 $84.25 $81.12 $84.03 $82.67 1,747,881
2020-07-17 $80.30 $80.86 $79.64 $80.67 $79.36 1,264,335
2020-07-16 $79.60 $80.47 $78.91 $79.76 $78.47 1,430,923
2020-07-15 $80.36 $81.12 $78.54 $80.93 $79.62 2,725,939
2020-07-14 $78.10 $79.50 $75.01 $78.82 $77.54 2,040,200
2020-07-13 $83.00 $84.54 $78.00 $78.14 $76.88 3,635,822
2020-07-10 $80.95 $81.36 $80.17 $80.89 $79.58 1,575,595
2020-07-09 $81.74 $81.93 $79.02 $81.08 $79.77 2,030,217
2020-07-08 $80.02 $81.24 $79.64 $80.72 $79.41 2,224,657
2020-07-07 $78.10 $80.59 $77.55 $78.84 $77.56 2,249,408
2020-07-06 $77.27 $79.04 $76.50 $77.75 $76.49 1,968,286
2020-07-02 $75.91 $75.92 $74.59 $74.94 $73.73 2,167,616
2020-07-01 $71.47 $74.00 $71.33 $73.50 $72.31 1,660,933
2020-06-30 $69.25 $71.43 $69.18 $71.31 $70.16 1,328,096
2020-06-29 $69.35 $69.57 $67.73 $69.36 $68.24 1,473,664
2020-06-26 $70.34 $71.06 $68.93 $68.97 $67.85 1,178,749
2020-06-25 $69.14 $70.76 $68.41 $70.58 $69.44 1,131,490
2020-06-24 $71.63 $72.46 $68.62 $69.30 $68.18 1,802,408
2020-06-23 $72.53 $73.45 $71.55 $72.40 $71.23 1,903,240
2020-06-22 $68.66 $71.43 $68.59 $71.29 $70.14 1,644,092
2020-06-19 $68.75 $69.25 $67.60 $68.03 $66.93 996,791
2020-06-18 $66.43 $67.89 $66.21 $67.63 $66.54 769,479
2020-06-17 $67.21 $67.59 $66.22 $66.50 $65.42 861,325
2020-06-16 $66.75 $67.03 $64.44 $66.69 $65.61 2,166,784
2020-06-15 $60.74 $64.77 $60.74 $64.64 $63.59 1,619,361
2020-06-12 $63.72 $63.84 $60.61 $62.42 $61.41 1,185,913
2020-06-11 $63.93 $64.47 $61.50 $61.57 $60.57 1,816,847
2020-06-10 $66.64 $67.04 $65.64 $66.51 $65.43 1,270,223
2020-06-09 $64.60 $66.60 $64.42 $65.61 $64.55 1,748,447
2020-06-08 $64.99 $65.37 $64.52 $65.37 $64.31 967,866
2020-06-05 $65.35 $65.65 $64.01 $64.25 $63.21 845,692
2020-06-04 $65.80 $66.28 $63.46 $63.95 $62.92 1,243,008
2020-06-03 $66.42 $66.72 $65.66 $65.87 $64.80 1,529,747
2020-06-02 $65.20 $65.64 $64.01 $65.60 $64.54 1,370,479
2020-06-01 $63.36 $65.17 $62.93 $64.80 $63.75 1,557,055
2020-05-29 $61.94 $63.00 $61.28 $62.82 $61.80 599,556
2020-05-28 $62.73 $63.26 $61.49 $61.75 $60.75 832,534
2020-05-27 $63.52 $63.52 $59.65 $62.51 $61.50 1,074,517
2020-05-26 $64.90 $64.90 $62.78 $62.90 $61.88 1,448,778
2020-05-22 $61.96 $62.80 $61.50 $62.76 $61.74 683,942
2020-05-21 $61.82 $62.34 $60.51 $61.98 $60.98 839,035
2020-05-20 $61.01 $61.89 $59.96 $61.82 $60.82 1,101,324
2020-05-19 $60.01 $61.15 $59.68 $59.82 $58.85 867,446
2020-05-18 $60.07 $60.64 $59.62 $59.88 $58.91 825,904
2020-05-15 $55.83 $58.22 $55.52 $58.09 $57.15 493,672
2020-05-14 $55.43 $56.45 $54.31 $56.25 $55.34 1,022,935
2020-05-13 $58.03 $58.72 $54.77 $56.33 $55.42 925,798
2020-05-12 $60.50 $60.50 $58.16 $58.16 $57.22 951,623
2020-05-11 $57.55 $60.19 $57.39 $59.68 $58.71 767,536
2020-05-08 $57.16 $58.45 $56.50 $58.30 $57.36 620,653
2020-05-07 $56.09 $56.90 $55.64 $56.60 $55.68 638,817
2020-05-06 $55.33 $55.85 $54.75 $55.33 $54.43 614,214
2020-05-05 $55.53 $56.02 $54.76 $55.06 $54.17 637,359
2020-05-04 $51.71 $54.31 $51.53 $54.31 $53.43 459,780
2020-05-01 $53.82 $54.23 $51.67 $52.38 $51.53 870,861
2020-04-30 $56.72 $57.00 $55.10 $55.33 $54.43 780,701
2020-04-29 $55.69 $56.87 $54.60 $56.63 $55.71 1,010,339
2020-04-28 $56.73 $56.73 $53.38 $54.05 $53.18 892,954
2020-04-27 $54.07 $56.43 $53.76 $55.64 $54.74 1,905,928
2020-04-24 $52.38 $53.36 $51.73 $53.06 $52.20 496,497
2020-04-23 $52.43 $53.47 $51.93 $52.01 $51.17 653,988
2020-04-22 $52.16 $52.68 $51.30 $52.42 $51.57 517,821
2020-04-21 $51.99 $52.26 $49.75 $50.61 $49.79 710,923
2020-04-20 $51.64 $53.87 $51.01 $52.80 $51.95 839,349
2020-04-17 $52.11 $52.35 $51.30 $52.26 $51.41 980,591
2020-04-16 $49.92 $50.89 $49.30 $50.60 $49.78 683,964
2020-04-15 $49.48 $50.03 $48.60 $49.56 $48.76 807,347
2020-04-14 $49.72 $50.83 $49.37 $50.38 $49.56 900,587
2020-04-13 $47.17 $47.93 $46.11 $47.85 $47.08 573,080
2020-04-09 $47.04 $47.95 $46.51 $47.29 $46.52 2,232,785
2020-04-08 $45.17 $46.21 $44.48 $46.01 $45.27 546,457
2020-04-07 $46.17 $46.50 $44.05 $44.22 $43.50 608,072
2020-04-06 $42.38 $44.31 $42.02 $44.18 $43.47 578,607
2020-04-03 $40.95 $41.50 $39.80 $40.20 $39.55 493,675
2020-04-02 $39.63 $41.70 $39.41 $40.49 $39.83 515,162
2020-04-01 $42.42 $42.64 $39.83 $40.24 $39.59 776,071
2020-03-31 $44.37 $45.38 $43.23 $44.00 $43.29 605,552
2020-03-30 $44.19 $44.72 $42.86 $44.60 $43.88 979,827
2020-03-27 $44.46 $44.95 $43.20 $43.76 $43.05 795,090
2020-03-26 $44.26 $46.54 $44.26 $45.97 $45.23 1,417,930
2020-03-25 $43.26 $45.47 $42.04 $43.79 $43.08 1,285,752
2020-03-24 $41.13 $42.24 $40.41 $42.15 $41.47 1,023,584
2020-03-23 $37.55 $39.25 $36.63 $38.35 $37.73 966,315
2020-03-20 $39.10 $40.57 $37.81 $37.85 $37.24 955,971
2020-03-19 $34.80 $38.68 $34.07 $37.81 $37.20 901,214
2020-03-18 $35.50 $37.43 $33.00 $34.69 $34.13 1,072,772
2020-03-17 $37.36 $39.66 $34.73 $38.23 $37.61 900,108
2020-03-16 $37.55 $39.48 $36.22 $36.22 $35.63 1,298,026
2020-03-13 $43.64 $44.18 $39.10 $42.90 $42.21 1,176,237
2020-03-12 $43.44 $43.86 $41.03 $41.03 $40.37 1,297,393
2020-03-11 $48.66 $49.29 $46.39 $46.94 $46.18 682,364
2020-03-10 $49.90 $50.05 $47.50 $50.05 $49.24 747,195
2020-03-09 $48.00 $49.81 $46.90 $47.78 $47.01 870,405
2020-03-06 $51.58 $52.90 $51.09 $52.11 $51.27 702,807
2020-03-05 $53.20 $54.45 $52.96 $53.51 $52.64 505,613
2020-03-04 $54.17 $54.83 $52.88 $54.79 $53.90 559,385
2020-03-03 $54.69 $55.55 $51.88 $52.99 $52.13 903,785
2020-03-02 $53.55 $54.11 $52.14 $54.08 $53.21 851,225
2020-02-28 $49.68 $52.84 $49.60 $52.84 $51.99 1,031,905
2020-02-27 $52.25 $54.12 $50.73 $51.71 $50.87 995,041
2020-02-26 $54.40 $55.16 $53.07 $53.54 $52.67 664,963
2020-02-25 $56.65 $56.87 $53.76 $54.10 $53.22 818,990
2020-02-24 $55.44 $56.58 $55.00 $56.02 $55.11 1,184,186
2020-02-21 $59.54 $59.60 $58.21 $58.61 $57.66 540,650
2020-02-20 $60.16 $60.61 $58.82 $59.89 $58.92 569,201
2020-02-19 $60.00 $60.73 $59.68 $60.37 $59.39 650,520
2020-02-18 $58.99 $59.16 $58.50 $59.16 $58.20 554,664
2020-02-14 $58.90 $59.14 $58.57 $58.69 $57.74 338,822
2020-02-13 $58.06 $59.24 $57.80 $58.76 $57.81 485,418
2020-02-12 $58.40 $58.47 $57.80 $58.33 $57.39 513,436
2020-02-11 $57.64 $58.14 $57.07 $57.79 $56.86 557,126
2020-02-10 $56.29 $57.02 $56.22 $56.89 $55.97 531,614
2020-02-07 $56.14 $56.45 $55.76 $55.84 $54.94 308,899
2020-02-06 $55.73 $56.62 $55.23 $56.17 $55.26 405,342
2020-02-05 $56.77 $56.77 $55.15 $55.52 $54.62 459,586
2020-02-04 $55.72 $57.04 $55.18 $56.32 $55.41 664,240
2020-02-03 $52.31 $53.99 $52.15 $53.96 $53.09 526,424
2020-01-31 $52.65 $52.72 $51.42 $51.80 $50.96 358,367
2020-01-30 $52.68 $53.33 $52.40 $52.95 $52.09 282,237
2020-01-29 $53.04 $53.26 $52.68 $52.85 $52.00 209,997
2020-01-28 $52.30 $52.89 $52.14 $52.82 $51.97 278,333
2020-01-27 $51.20 $52.19 $51.00 $51.85 $51.01 476,849
2020-01-24 $53.96 $54.16 $52.41 $52.80 $51.95 358,736
2020-01-23 $53.77 $53.99 $53.07 $53.80 $52.93 266,244
2020-01-22 $54.09 $54.40 $53.75 $53.84 $52.97 357,702
2020-01-21 $53.80 $54.03 $53.43 $53.59 $52.72 360,172
2020-01-17 $54.17 $54.17 $53.50 $53.67 $52.80 337,375
2020-01-16 $53.65 $54.01 $53.32 $54.01 $53.14 264,928
2020-01-15 $53.20 $54.04 $53.15 $53.43 $52.57 335,329
2020-01-14 $53.18 $53.70 $52.56 $53.26 $52.40 351,739
2020-01-13 $52.53 $53.11 $52.30 $53.04 $52.18 345,482
2020-01-10 $52.53 $52.53 $51.86 $51.97 $51.13 227,722
2020-01-09 $52.73 $52.85 $52.02 $52.35 $51.50 290,151
2020-01-08 $51.11 $52.51 $51.11 $52.29 $51.44 378,759
2020-01-07 $50.66 $51.30 $50.53 $51.14 $50.31 229,991
2020-01-06 $49.52 $50.56 $49.43 $50.52 $49.70 296,968
2020-01-03 $49.74 $50.45 $49.74 $50.13 $49.32 264,083
2020-01-02 $50.64 $50.64 $49.90 $50.50 $49.68 248,423
2019-12-31 $49.49 $50.24 $49.35 $50.05 $49.24 192,665
2019-12-30 $51.06 $51.16 $49.58 $49.74 $48.94 307,127
2019-12-27 $51.84 $51.91 $51.00 $51.14 $50.31 175,753
2019-12-26 $51.87 $52.01 $51.67 $51.77 $50.74 184,085
2019-12-24 $51.64 $51.82 $51.40 $51.82 $50.79 84,227
2019-12-23 $51.26 $51.74 $50.91 $51.59 $50.57 303,687
2019-12-20 $51.19 $51.30 $50.86 $50.96 $49.95 345,298
2019-12-19 $50.68 $50.99 $50.56 $50.87 $49.86 174,388
2019-12-18 $50.32 $50.80 $50.30 $50.54 $49.54 241,851
2019-12-17 $50.23 $50.40 $49.70 $50.18 $49.18 193,271
2019-12-16 $49.76 $50.43 $49.55 $50.23 $49.23 250,733
2019-12-13 $49.40 $49.74 $48.97 $49.10 $48.13 173,477
2019-12-12 $49.05 $49.55 $48.83 $49.40 $48.42 147,358
2019-12-11 $49.45 $49.45 $48.89 $48.97 $48.00 139,402
2019-12-10 $49.26 $49.35 $48.96 $49.26 $48.28 182,582
2019-12-09 $49.49 $49.72 $49.01 $49.05 $48.08 173,182
2019-12-06 $49.55 $49.59 $49.32 $49.46 $48.48 126,241
2019-12-05 $49.26 $49.26 $48.64 $48.96 $47.99 222,729
2019-12-04 $49.44 $49.45 $49.09 $49.19 $48.21 131,857
2019-12-03 $48.32 $49.09 $48.13 $49.09 $48.12 187,556
2019-12-02 $50.32 $50.43 $48.72 $48.96 $47.99 207,281
2019-11-29 $50.01 $50.45 $50.01 $50.43 $49.43 75,428
2019-11-27 $50.30 $50.47 $49.96 $50.23 $49.23 130,673
2019-11-26 $49.98 $50.13 $49.70 $50.00 $49.01 168,746
2019-11-25 $48.89 $49.75 $48.75 $49.67 $48.68 205,666
2019-11-22 $48.26 $48.42 $48.00 $48.42 $47.46 196,697
2019-11-21 $48.41 $48.55 $48.00 $48.15 $47.19 145,803
2019-11-20 $48.15 $48.79 $47.75 $48.43 $47.47 213,325
2019-11-19 $47.71 $48.70 $47.71 $48.45 $47.49 232,865
2019-11-18 $47.41 $47.50 $47.01 $47.40 $46.46 278,911
2019-11-15 $46.99 $47.48 $46.87 $47.40 $46.46 270,405
2019-11-14 $46.31 $46.72 $46.31 $46.56 $45.64 132,027
2019-11-13 $46.45 $46.64 $46.16 $46.37 $45.45 159,299
2019-11-12 $46.47 $46.90 $46.30 $46.65 $45.72 140,534
2019-11-11 $45.55 $46.39 $45.50 $46.32 $45.40 136,163
2019-11-08 $45.17 $45.85 $45.06 $45.85 $44.94 132,737
2019-11-07 $45.55 $45.90 $45.13 $45.21 $44.31 236,536
2019-11-06 $45.40 $45.40 $45.06 $45.22 $44.32 260,581
2019-11-05 $45.62 $45.92 $45.36 $45.39 $44.49 222,522
2019-11-04 $45.63 $45.83 $45.21 $45.48 $44.58 125,146
2019-11-01 $44.60 $45.24 $44.40 $45.23 $44.33 353,997
2019-10-31 $44.28 $44.66 $43.84 $44.23 $43.35 157,041
2019-10-30 $44.32 $44.38 $43.95 $44.37 $43.49 178,414
2019-10-29 $44.48 $44.65 $44.18 $44.32 $43.44 401,505
2019-10-28 $43.74 $44.76 $43.74 $44.64 $43.75 239,383
2019-10-25 $42.46 $43.58 $42.20 $43.52 $42.66 176,488
2019-10-24 $42.55 $42.73 $42.19 $42.65 $41.80 239,614
2019-10-23 $41.90 $42.19 $41.66 $41.76 $40.93 143,128
2019-10-22 $42.63 $42.74 $41.88 $41.93 $41.10 186,682
2019-10-21 $42.23 $42.58 $41.94 $42.41 $41.57 151,114
2019-10-18 $42.83 $42.86 $41.51 $41.93 $41.10 161,546
2019-10-17 $42.88 $43.09 $42.77 $42.88 $42.03 154,162
2019-10-16 $42.99 $43.08 $42.69 $42.80 $41.95 188,431
2019-10-15 $42.50 $43.29 $42.44 $43.15 $42.29 175,620
2019-10-14 $41.86 $42.46 $41.73 $42.26 $41.42 164,192
2019-10-11 $41.94 $42.52 $41.90 $41.93 $41.10 242,586
2019-10-10 $41.26 $41.65 $41.01 $41.28 $40.46 245,967
2019-10-09 $41.06 $41.38 $40.83 $41.19 $40.37 133,149
2019-10-08 $41.64 $41.64 $40.61 $40.62 $39.81 287,373
2019-10-07 $41.80 $42.39 $41.69 $42.03 $41.20 171,117
2019-10-04 $41.64 $42.00 $41.30 $41.97 $41.14 231,722
2019-10-03 $41.06 $41.61 $40.12 $41.53 $40.71 337,721
2019-10-02 $41.59 $41.59 $40.82 $41.27 $40.45 699,382
2019-10-01 $43.14 $43.35 $41.86 $41.90 $41.07 280,762
2019-09-30 $42.73 $43.07 $42.40 $42.89 $42.04 284,828
2019-09-27 $43.16 $43.55 $42.28 $42.64 $41.79 308,954
2019-09-26 $43.21 $43.28 $42.55 $43.07 $42.22 154,721
2019-09-25 $42.94 $43.25 $42.33 $43.14 $42.28 268,926
2019-09-24 $44.75 $44.90 $42.64 $43.04 $42.19 367,963
2019-09-23 $44.63 $44.84 $44.45 $44.54 $43.66 141,422
2019-09-20 $44.95 $45.00 $44.25 $44.74 $43.85 237,342
2019-09-19 $45.11 $45.47 $44.77 $44.85 $43.96 170,928
2019-09-18 $45.50 $45.56 $44.47 $45.04 $44.15 176,240
2019-09-17 $45.35 $45.50 $45.15 $45.50 $44.60 194,101
2019-09-16 $44.81 $45.49 $44.80 $45.40 $44.50 176,589
2019-09-13 $45.61 $45.71 $45.20 $45.25 $44.35 254,024
2019-09-12 $45.71 $45.89 $45.27 $45.50 $44.60 269,390
2019-09-11 $44.52 $45.57 $44.46 $45.54 $44.64 393,600
2019-09-10 $43.53 $44.47 $43.33 $44.35 $43.47 231,170
2019-09-09 $44.10 $44.20 $43.52 $43.81 $42.94 201,097
2019-09-06 $44.08 $44.33 $43.78 $43.94 $43.07 115,453
2019-09-05 $43.89 $44.27 $43.46 $44.04 $43.17 207,900
2019-09-04 $43.72 $43.78 $43.12 $43.34 $42.48 187,507
2019-09-03 $43.95 $44.46 $43.08 $43.27 $42.41 308,779
2019-08-30 $44.65 $44.84 $43.93 $44.32 $43.44 202,104
2019-08-29 $44.01 $44.25 $43.79 $44.18 $43.30 203,261
2019-08-28 $42.94 $43.54 $42.65 $43.38 $42.52 344,339
2019-08-27 $44.04 $44.10 $42.80 $43.12 $42.26 227,850
2019-08-26 $44.06 $44.06 $43.34 $43.79 $42.92 426,405
2019-08-23 $44.69 $45.16 $43.36 $43.51 $42.65 243,587
2019-08-22 $45.67 $45.74 $44.68 $44.99 $44.10 127,481
2019-08-21 $45.67 $45.88 $45.33 $45.66 $44.75 249,176
2019-08-20 $45.54 $45.54 $45.10 $45.26 $44.36 177,613
2019-08-19 $45.45 $45.59 $45.10 $45.55 $44.65 281,150
2019-08-16 $44.07 $44.76 $44.07 $44.69 $43.80 270,848
2019-08-15 $43.89 $43.89 $43.13 $43.56 $42.70 344,897
2019-08-14 $44.32 $44.53 $43.33 $43.64 $42.77 366,338
2019-08-13 $44.23 $45.45 $44.00 $45.23 $44.33 294,341
2019-08-12 $44.95 $45.01 $44.21 $44.31 $43.43 297,179
2019-08-09 $45.78 $45.92 $44.87 $45.27 $44.37 182,565
2019-08-08 $45.30 $45.95 $45.00 $45.89 $44.98 394,519
2019-08-07 $44.21 $45.14 $44.00 $45.13 $44.23 436,904
2019-08-06 $44.62 $44.98 $43.77 $44.56 $43.68 471,290
2019-08-05 $44.97 $45.07 $43.57 $44.16 $43.28 862,354
2019-08-02 $47.00 $47.21 $45.71 $46.12 $45.21 354,311
2019-08-01 $48.46 $48.75 $46.96 $47.72 $46.77 322,208
2019-07-31 $49.21 $49.49 $47.81 $48.46 $47.50 256,356
2019-07-30 $48.61 $49.61 $48.49 $49.61 $48.63 239,935
2019-07-29 $49.25 $49.35 $48.24 $49.13 $48.16 215,807
2019-07-26 $48.48 $49.39 $48.40 $49.35 $48.37 154,488
2019-07-25 $49.10 $49.10 $48.22 $48.26 $47.30 286,344
2019-07-24 $48.92 $49.92 $48.73 $49.92 $48.93 263,892
2019-07-23 $48.96 $48.96 $48.49 $48.90 $47.93 134,493
2019-07-22 $48.51 $48.84 $48.40 $48.74 $47.77 201,962
2019-07-19 $48.99 $49.04 $48.28 $48.29 $47.33 188,285
2019-07-18 $48.40 $48.83 $48.35 $48.83 $47.86 132,446
2019-07-17 $48.38 $48.91 $48.18 $48.60 $47.64 131,689
2019-07-16 $48.59 $48.59 $48.05 $48.37 $47.41 114,925
2019-07-15 $48.60 $48.70 $48.18 $48.67 $47.70 129,312
2019-07-12 $48.41 $48.58 $48.09 $48.46 $47.50 196,679
2019-07-11 $48.64 $48.84 $48.16 $48.61 $47.65 153,733
2019-07-10 $48.58 $48.95 $48.32 $48.58 $47.62 173,799
2019-07-09 $47.08 $48.25 $47.08 $48.25 $47.29 235,951
2019-07-08 $47.58 $47.60 $47.10 $47.35 $46.41 296,312
2019-07-05 $47.74 $47.94 $47.29 $47.80 $46.85 147,131
2019-07-03 $48.05 $48.06 $47.64 $48.06 $47.11 149,172
2019-07-02 $47.97 $48.00 $47.11 $47.44 $46.50 228,298
2019-07-01 $48.76 $48.84 $47.82 $47.92 $46.97 412,141
2019-06-28 $45.94 $48.05 $45.82 $47.98 $47.03 480,824
2019-06-27 $44.83 $45.84 $44.83 $45.82 $44.91 277,526
2019-06-26 $44.88 $45.06 $44.54 $44.69 $43.80 235,512
2019-06-25 $44.84 $45.10 $44.30 $44.46 $43.58 227,676
2019-06-24 $45.56 $45.65 $44.76 $44.79 $43.90 227,404
2019-06-21 $45.19 $45.47 $44.53 $45.44 $44.54 282,498
2019-06-20 $45.89 $46.02 $45.03 $45.33 $44.43 208,740
2019-06-19 $45.28 $45.36 $44.82 $45.27 $44.37 191,183
2019-06-18 $44.98 $45.54 $44.85 $45.11 $44.22 467,760
2019-06-17 $43.17 $44.63 $43.15 $44.41 $43.53 208,467
2019-06-14 $43.45 $43.60 $42.97 $43.07 $42.22 257,863
2019-06-13 $43.31 $43.68 $43.14 $43.68 $42.81 197,613
2019-06-12 $43.26 $43.45 $42.80 $43.15 $42.29 189,000
2019-06-11 $44.24 $44.32 $42.87 $43.30 $42.44 281,522
2019-06-10 $43.54 $44.31 $43.54 $43.62 $42.75 278,924
2019-06-07 $42.48 $43.31 $42.48 $43.21 $42.35 236,781
2019-06-06 $42.32 $42.37 $41.82 $42.13 $41.29 725,569
2019-06-05 $42.33 $42.36 $41.64 $42.11 $41.27 551,698
2019-06-04 $40.84 $41.84 $40.52 $41.80 $40.97 320,447
2019-06-03 $40.73 $40.99 $39.88 $40.14 $39.34 482,794
2019-05-31 $41.11 $41.23 $40.68 $40.73 $39.92 340,803
2019-05-30 $41.73 $42.12 $41.47 $41.81 $40.98 200,440
2019-05-29 $41.57 $41.81 $41.18 $41.52 $40.70 505,186
2019-05-28 $42.29 $42.58 $41.84 $41.89 $41.06 273,112
2019-05-24 $42.45 $42.55 $41.92 $42.14 $41.30 295,706
2019-05-23 $42.59 $42.80 $41.67 $42.04 $41.21 511,789
2019-05-22 $43.55 $43.92 $43.20 $43.23 $42.37 509,459
2019-05-21 $43.27 $43.95 $43.23 $43.90 $43.03 311,855
2019-05-20 $43.18 $43.52 $42.86 $42.93 $42.08 486,070
2019-05-17 $44.48 $44.78 $43.87 $43.96 $43.09 294,854
2019-05-16 $45.15 $45.51 $45.10 $45.28 $44.38 432,622
2019-05-15 $44.18 $45.08 $44.00 $45.07 $44.18 312,077
2019-05-14 $44.05 $44.87 $43.91 $44.53 $43.65 288,453
2019-05-13 $44.83 $45.10 $43.63 $43.69 $42.82 694,508
2019-05-10 $45.79 $46.44 $45.06 $46.24 $45.32 275,951
2019-05-09 $45.81 $46.24 $44.91 $46.03 $45.12 413,397
2019-05-08 $46.57 $46.94 $46.06 $46.43 $45.51 330,401
2019-05-07 $48.28 $48.49 $46.90 $47.30 $46.36 458,139
2019-05-06 $47.06 $48.86 $46.87 $48.82 $47.85 388,548
2019-05-03 $47.44 $48.39 $47.22 $48.39 $47.43 311,603
2019-05-02 $46.92 $47.10 $46.14 $47.01 $46.08 417,395
2019-05-01 $47.50 $47.71 $46.78 $46.78 $45.85 504,202
2019-04-30 $47.80 $48.01 $46.96 $47.22 $46.28 380,749
2019-04-29 $47.72 $48.24 $47.70 $47.79 $46.84 221,466
2019-04-26 $47.59 $47.69 $47.08 $47.69 $46.74 227,514
2019-04-25 $47.82 $48.00 $47.22 $47.58 $46.64 422,287
2019-04-24 $48.50 $48.50 $47.98 $48.01 $47.06 338,958
2019-04-23 $47.45 $48.59 $47.41 $48.43 $47.47 337,501
2019-04-22 $46.97 $47.32 $46.84 $47.25 $46.31 246,726
2019-04-18 $47.11 $47.31 $46.41 $47.09 $46.16 330,809
2019-04-17 $48.67 $48.71 $46.86 $47.05 $46.12 433,811
2019-04-16 $48.24 $48.54 $48.10 $48.28 $47.32 352,773
2019-04-15 $48.50 $48.56 $47.46 $47.95 $47.00 443,808
2019-04-12 $48.78 $48.85 $48.35 $48.46 $47.50 329,888
2019-04-11 $48.94 $48.94 $48.21 $48.35 $47.39 339,007
2019-04-10 $48.42 $48.98 $48.25 $48.98 $48.01 300,535
2019-04-09 $48.65 $48.85 $48.22 $48.30 $47.34 314,709
2019-04-08 $48.78 $48.98 $48.47 $48.81 $47.84 266,445
2019-04-05 $48.30 $48.93 $48.19 $48.91 $47.94 255,593
2019-04-04 $48.38 $48.46 $47.51 $48.13 $47.18 366,127
2019-04-03 $48.19 $49.08 $48.10 $48.78 $47.81 449,846
2019-04-02 $47.48 $47.86 $47.22 $47.81 $46.86 283,095
2019-04-01 $47.32 $47.52 $47.08 $47.43 $46.49 326,685
2019-03-29 $46.58 $46.83 $46.21 $46.73 $45.80 242,429
2019-03-28 $45.77 $46.26 $45.48 $46.14 $45.22 206,237
2019-03-27 $46.14 $46.38 $44.92 $45.65 $44.74 653,447
2019-03-26 $46.50 $46.65 $45.80 $46.15 $45.23 329,177
2019-03-25 $45.82 $46.23 $45.21 $45.95 $45.04 611,810
2019-03-22 $47.81 $47.95 $46.04 $46.05 $45.14 555,877
2019-03-21 $46.81 $48.15 $46.76 $48.07 $47.12 354,010
2019-03-20 $46.93 $47.48 $46.50 $47.10 $46.17 283,262
2019-03-19 $47.02 $47.26 $46.66 $46.98 $46.05 349,322
2019-03-18 $47.00 $47.42 $46.39 $46.85 $45.92 289,900
2019-03-15 $46.77 $47.26 $46.60 $46.99 $46.06 388,431
2019-03-14 $46.96 $47.07 $46.53 $46.64 $45.71 227,609
2019-03-13 $46.74 $47.14 $46.55 $46.94 $46.01 498,167
2019-03-12 $46.50 $46.77 $46.04 $46.55 $45.63 461,893
2019-03-11 $45.14 $46.42 $45.00 $46.42 $45.50 461,642
2019-03-08 $43.82 $44.92 $43.38 $44.86 $43.97 304,941
2019-03-07 $45.09 $45.25 $44.27 $44.57 $43.69 356,824
2019-03-06 $46.36 $46.36 $45.26 $45.36 $44.46 483,030
2019-03-05 $46.18 $46.69 $45.65 $46.36 $45.44 395,509
2019-03-04 $47.19 $47.24 $45.50 $46.23 $45.31 326,797
2019-03-01 $46.85 $46.89 $46.39 $46.80 $45.87 283,648
2019-02-28 $46.58 $46.76 $46.05 $46.56 $45.64 248,169
2019-02-27 $45.92 $46.83 $45.79 $46.72 $45.79 317,211
2019-02-26 $46.28 $46.39 $45.97 $46.04 $45.13 185,685
2019-02-25 $46.46 $46.84 $46.15 $46.39 $45.47 357,827
2019-02-22 $45.11 $45.78 $45.02 $45.77 $44.86 245,450
2019-02-21 $45.51 $45.58 $44.49 $44.70 $43.81 701,884
2019-02-20 $45.31 $45.87 $45.29 $45.59 $44.69 328,823
2019-02-19 $45.01 $45.50 $45.00 $45.22 $44.32 299,775
2019-02-15 $45.12 $45.19 $44.90 $45.19 $44.29 208,604
2019-02-14 $44.41 $44.73 $44.18 $44.66 $43.77 332,226
2019-02-13 $44.45 $44.79 $44.31 $44.54 $43.66 432,777
2019-02-12 $43.77 $44.29 $43.58 $44.25 $43.37 314,369
2019-02-11 $43.16 $43.74 $43.14 $43.42 $42.56 185,805
2019-02-08 $42.15 $43.04 $42.13 $42.99 $42.14 292,795
2019-02-07 $43.37 $43.44 $42.13 $42.49 $41.65 373,716
2019-02-06 $43.86 $44.20 $43.55 $43.96 $43.09 306,586
2019-02-05 $43.92 $44.35 $43.65 $43.92 $43.05 292,596
2019-02-04 $43.05 $43.80 $42.86 $43.80 $42.93 276,414
2019-02-01 $43.01 $43.51 $42.73 $43.11 $42.25 247,846
2019-01-31 $42.25 $43.24 $42.11 $43.05 $42.20 401,125
2019-01-30 $41.75 $42.46 $41.27 $42.27 $41.43 327,430
2019-01-29 $41.76 $41.85 $41.13 $41.25 $40.43 230,993
2019-01-28 $41.76 $41.89 $41.16 $41.68 $40.85 282,655
2019-01-25 $41.96 $42.64 $41.71 $42.57 $41.73 242,291
2019-01-24 $40.77 $41.59 $40.77 $41.58 $40.76 287,212
2019-01-23 $41.30 $41.52 $40.33 $40.70 $39.89 288,776
2019-01-22 $42.12 $42.12 $40.89 $41.11 $40.29 416,999
2019-01-18 $42.85 $43.14 $42.40 $42.80 $41.95 490,685
2019-01-17 $42.21 $43.02 $42.07 $42.64 $41.79 301,494
2019-01-16 $42.33 $43.01 $42.23 $42.31 $41.47 344,646
2019-01-15 $41.42 $42.32 $41.42 $42.28 $41.44 591,524
2019-01-14 $41.20 $41.49 $40.90 $41.03 $40.22 257,366
2019-01-11 $41.28 $41.89 $41.16 $41.78 $40.95 312,888
2019-01-10 $41.20 $41.70 $40.50 $41.69 $40.86 335,063
2019-01-09 $40.40 $41.75 $40.31 $41.48 $40.66 797,845
2019-01-08 $40.71 $40.83 $39.31 $40.22 $39.42 461,698
2019-01-07 $38.67 $40.33 $38.39 $40.10 $39.30 524,468
2019-01-04 $36.90 $38.56 $36.86 $38.43 $37.67 317,387
2019-01-03 $37.00 $37.14 $35.91 $36.19 $35.47 256,053
2019-01-02 $36.27 $37.57 $36.23 $37.42 $36.68 232,232
2018-12-31 $37.00 $37.31 $36.64 $37.19 $36.45 645,321
2018-12-28 $36.63 $37.40 $36.04 $36.77 $36.04 939,262
2018-12-27 $36.09 $36.40 $34.75 $36.40 $35.68 525,202
2018-12-26 $35.62 $37.59 $35.30 $37.52 $35.63 959,686
2018-12-24 $35.43 $36.08 $34.90 $35.34 $33.56 425,802
2018-12-21 $38.02 $38.02 $35.67 $35.85 $34.05 737,560
2018-12-20 $38.92 $39.30 $37.17 $37.82 $35.92 842,189
2018-12-19 $40.00 $40.75 $38.72 $39.28 $37.30 399,031
2018-12-18 $40.34 $40.65 $39.50 $39.89 $37.88 299,644
2018-12-17 $41.45 $41.65 $39.68 $39.92 $37.91 503,568
2018-12-14 $41.98 $42.66 $41.55 $41.77 $39.67 222,036
2018-12-13 $43.59 $43.59 $42.46 $42.64 $40.49 275,764
2018-12-12 $43.12 $44.05 $42.97 $43.31 $41.13 471,440
2018-12-11 $43.30 $43.30 $42.09 $42.46 $40.32 309,631
2018-12-10 $41.95 $42.70 $41.46 $42.54 $40.40 230,410
2018-12-07 $43.59 $43.85 $41.92 $42.10 $39.98 188,815
2018-12-06 $42.13 $43.59 $42.03 $43.54 $41.35 406,673
2018-12-04 $45.30 $45.54 $43.21 $43.27 $41.09 263,483
2018-12-03 $46.00 $46.00 $45.04 $45.53 $43.24 381,053
2018-11-30 $44.06 $44.47 $43.62 $44.45 $42.21 118,368
2018-11-29 $43.99 $44.48 $43.39 $44.05 $41.83 157,446
2018-11-28 $43.07 $44.19 $42.48 $44.18 $41.96 308,433
2018-11-27 $42.69 $42.94 $42.33 $42.53 $40.39 143,868
2018-11-26 $42.35 $43.07 $42.28 $42.95 $40.79 269,977
2018-11-23 $41.25 $42.20 $41.25 $41.71 $39.61 42,448
2018-11-21 $41.45 $41.90 $41.21 $41.74 $39.64 135,744
2018-11-20 $40.17 $41.52 $39.89 $40.82 $38.77 506,584
2018-11-19 $43.47 $43.50 $41.45 $41.58 $39.49 380,708
2018-11-16 $43.16 $43.83 $42.90 $43.67 $41.47 123,722
2018-11-15 $42.37 $43.91 $42.29 $43.84 $41.63 278,498
2018-11-14 $43.63 $43.99 $42.39 $42.59 $40.45 180,806
2018-11-13 $43.02 $43.87 $42.67 $43.11 $40.94 181,374
2018-11-12 $44.13 $44.18 $42.32 $42.76 $40.61 365,181
2018-11-09 $44.68 $44.91 $43.91 $44.38 $42.14 373,752
2018-11-08 $45.89 $46.22 $44.93 $45.24 $42.96 322,157
2018-11-07 $45.34 $46.07 $45.00 $45.96 $43.65 472,604
2018-11-06 $44.82 $45.21 $44.50 $44.83 $42.57 310,490
2018-11-05 $45.52 $45.52 $44.12 $44.82 $42.56 246,893
2018-11-02 $45.39 $45.92 $44.90 $45.48 $43.19 528,487
2018-11-01 $43.18 $44.80 $43.13 $44.72 $42.47 450,671
2018-10-31 $42.28 $43.15 $42.28 $42.58 $40.44 327,559
2018-10-30 $40.19 $41.63 $40.09 $41.52 $39.43 507,419
2018-10-29 $41.97 $42.19 $39.75 $40.49 $38.45 254,540
2018-10-26 $39.98 $41.76 $39.86 $40.90 $38.84 327,703
2018-10-25 $40.53 $41.67 $40.35 $41.23 $39.16 484,468
2018-10-24 $41.89 $42.00 $39.39 $39.39 $37.41 304,639
2018-10-23 $40.48 $42.11 $40.19 $41.76 $39.66 406,874
2018-10-22 $41.62 $41.84 $40.83 $41.44 $39.35 216,002
2018-10-19 $42.31 $42.82 $41.22 $41.32 $39.24 251,395
2018-10-18 $43.13 $43.14 $41.80 $42.10 $39.98 254,587
2018-10-17 $43.89 $44.00 $42.70 $43.37 $41.19 296,517
2018-10-16 $42.15 $43.74 $41.95 $43.63 $41.43 372,376
2018-10-15 $41.78 $42.02 $41.05 $41.64 $39.54 194,367
2018-10-12 $42.14 $42.27 $41.11 $42.02 $39.91 391,741
2018-10-11 $41.06 $41.75 $40.33 $40.70 $38.65 1,027,176
2018-10-10 $43.06 $43.25 $41.06 $41.10 $39.03 775,294
2018-10-09 $43.10 $43.82 $43.04 $43.36 $41.18 640,827
2018-10-08 $43.76 $44.08 $42.55 $43.16 $40.99 534,172
2018-10-05 $44.69 $45.06 $43.17 $43.98 $41.77 459,829
2018-10-04 $46.26 $46.26 $44.45 $44.83 $42.57 399,794
2018-10-03 $46.53 $46.60 $45.96 $46.28 $43.95 295,890
2018-10-02 $47.45 $47.47 $45.95 $46.19 $43.87 762,887
2018-10-01 $48.35 $48.48 $47.25 $47.41 $45.02 252,576
2018-09-28 $47.43 $47.80 $47.22 $47.34 $44.96 278,251
2018-09-27 $48.12 $48.33 $47.97 $48.21 $45.78 216,246
2018-09-26 $47.96 $48.30 $47.74 $47.81 $45.40 190,986
2018-09-25 $47.47 $47.87 $47.37 $47.77 $45.37 196,258
2018-09-24 $46.75 $47.36 $46.57 $47.33 $44.95 204,744
2018-09-21 $48.70 $48.70 $47.13 $47.16 $44.79 305,725
2018-09-20 $48.30 $48.65 $47.93 $48.33 $45.90 224,638
2018-09-19 $48.12 $48.30 $47.74 $48.11 $45.69 214,064
2018-09-18 $47.35 $48.31 $47.35 $48.14 $45.72 297,383
2018-09-17 $48.09 $48.34 $47.25 $47.28 $44.90 327,880
2018-09-14 $48.05 $48.60 $47.83 $48.24 $45.81 258,900
2018-09-13 $47.99 $48.43 $47.69 $47.94 $45.53 271,026
2018-09-12 $47.41 $47.66 $46.71 $47.58 $45.19 230,087
2018-09-11 $46.57 $47.48 $46.40 $47.43 $45.04 200,586
2018-09-10 $47.00 $47.01 $46.40 $46.86 $44.50 227,147
2018-09-07 $46.60 $47.35 $46.18 $46.73 $44.38 410,459
2018-09-06 $48.17 $48.25 $46.88 $47.04 $44.67 443,375
2018-09-05 $49.01 $49.01 $47.55 $47.99 $45.58 474,225
2018-09-04 $49.43 $49.50 $48.70 $49.17 $46.70 317,627
2018-08-31 $49.48 $49.87 $49.47 $49.70 $47.20 322,846
2018-08-30 $49.46 $49.83 $49.17 $49.60 $47.10 235,994
2018-08-29 $49.13 $49.77 $48.83 $49.63 $47.13 435,842
2018-08-28 $49.00 $49.13 $48.65 $48.99 $46.52 233,708
2018-08-27 $48.39 $48.88 $48.13 $48.88 $46.42 367,509
2018-08-24 $47.56 $48.13 $47.56 $48.06 $45.64 336,434
2018-08-23 $47.57 $47.87 $47.14 $47.34 $44.96 242,189
2018-08-22 $47.16 $47.63 $47.14 $47.41 $45.02 231,795
2018-08-21 $46.43 $47.50 $46.43 $47.37 $44.99 358,747
2018-08-20 $45.75 $46.40 $45.45 $46.38 $44.05 167,609
2018-08-17 $46.25 $46.25 $45.38 $45.83 $43.52 291,445
2018-08-16 $46.12 $46.73 $46.11 $46.40 $44.07 220,204
2018-08-15 $46.29 $46.55 $45.48 $45.92 $43.61 354,518
2018-08-14 $46.85 $47.03 $46.50 $46.88 $44.52 253,293
2018-08-13 $47.04 $47.10 $46.44 $46.61 $44.26 212,688
2018-08-10 $46.36 $47.01 $45.61 $46.93 $44.57 249,347
2018-08-09 $46.65 $47.35 $46.46 $46.82 $44.46 200,895
2018-08-08 $46.87 $46.91 $46.52 $46.65 $44.30 333,245
2018-08-07 $46.10 $46.69 $45.90 $46.60 $44.25 774,619
2018-08-06 $45.57 $46.02 $45.41 $45.94 $43.63 320,922
2018-08-03 $46.07 $46.13 $45.45 $45.47 $43.18 250,488
2018-08-02 $44.77 $45.94 $44.63 $45.87 $43.56 500,672
2018-08-01 $44.65 $45.14 $44.35 $44.73 $42.48 276,420
2018-07-31 $43.93 $44.78 $43.58 $44.55 $42.31 212,467
2018-07-30 $44.73 $44.73 $43.51 $43.60 $41.41 507,318
2018-07-27 $46.49 $46.49 $44.36 $44.72 $42.47 504,933
2018-07-26 $46.54 $46.89 $46.13 $46.50 $44.16 257,876
2018-07-25 $45.85 $46.86 $45.85 $46.86 $44.50 345,840
2018-07-24 $47.51 $47.62 $45.57 $45.88 $43.57 501,862
2018-07-23 $47.15 $47.37 $46.61 $47.11 $44.74 211,008
2018-07-20 $47.56 $47.69 $47.27 $47.27 $44.89 196,413
2018-07-19 $47.18 $47.64 $46.92 $47.53 $45.14 350,910
2018-07-18 $47.51 $47.51 $46.79 $47.31 $44.93 231,556
2018-07-17 $46.63 $47.60 $46.33 $47.45 $45.06 247,579
2018-07-16 $47.75 $47.75 $46.81 $46.94 $44.58 293,251
2018-07-13 $47.83 $47.95 $47.26 $47.74 $45.34 327,732
2018-07-12 $47.27 $47.76 $47.12 $47.75 $45.35 321,535
2018-07-11 $46.43 $47.00 $46.05 $46.92 $44.56 213,129
2018-07-10 $47.35 $47.36 $46.70 $46.96 $44.60 371,450
2018-07-09 $47.25 $47.30 $46.54 $47.17 $44.80 566,047
2018-07-06 $45.85 $46.79 $45.69 $46.70 $44.35 302,263
2018-07-05 $45.53 $45.78 $45.00 $45.77 $43.47 235,043
2018-07-03 $45.84 $45.90 $45.14 $45.15 $42.88 139,980
2018-07-02 $44.78 $45.60 $44.57 $45.60 $43.31 279,321
2018-06-29 $45.30 $45.40 $44.97 $44.98 $42.72 317,338
2018-06-28 $44.45 $45.05 $44.05 $44.97 $42.71 255,058
2018-06-27 $46.02 $46.18 $44.45 $44.45 $42.21 560,676
2018-06-26 $45.51 $45.95 $45.05 $45.77 $43.47 519,564
2018-06-25 $46.22 $46.38 $45.00 $45.29 $43.01 677,011
2018-06-22 $47.45 $47.45 $46.47 $46.61 $44.26 430,986
2018-06-21 $48.37 $48.57 $47.06 $47.22 $44.84 697,633
2018-06-20 $47.83 $48.42 $47.81 $48.37 $45.94 590,372
2018-06-19 $47.23 $47.48 $46.30 $47.42 $45.03 749,680
2018-06-18 $46.91 $47.85 $46.85 $47.85 $45.44 438,710
2018-06-15 $47.05 $47.33 $46.75 $47.28 $44.90 321,619
2018-06-14 $46.71 $47.28 $46.58 $47.27 $44.89 510,739
2018-06-13 $46.32 $46.80 $46.17 $46.40 $44.07 436,464
2018-06-12 $46.05 $46.62 $46.05 $46.17 $43.85 434,634
2018-06-11 $45.84 $46.31 $45.52 $45.78 $43.48 374,439
2018-06-08 $45.19 $45.77 $45.11 $45.70 $43.40 247,807
2018-06-07 $46.02 $46.18 $45.09 $45.43 $43.14 444,840
2018-06-06 $45.26 $45.92 $45.26 $45.87 $43.56 492,885
2018-06-05 $44.68 $45.15 $44.65 $45.09 $42.82 274,846
2018-06-04 $44.02 $44.55 $43.72 $44.51 $42.27 473,520
2018-06-01 $43.84 $44.06 $43.57 $43.77 $41.57 304,764
2018-05-31 $43.53 $43.94 $43.12 $43.48 $41.29 249,571
2018-05-30 $43.19 $43.75 $43.19 $43.67 $41.47 387,594
2018-05-29 $43.00 $43.31 $42.59 $43.07 $40.90 197,709
2018-05-25 $43.25 $43.41 $43.09 $43.19 $41.02 183,974
2018-05-24 $43.28 $43.50 $42.99 $43.25 $41.07 275,457
2018-05-23 $42.65 $43.34 $42.50 $43.34 $41.16 407,918
2018-05-22 $43.00 $43.09 $42.70 $42.87 $40.71 242,060
2018-05-21 $43.00 $43.18 $42.48 $42.74 $40.59 298,230
2018-05-18 $43.07 $43.14 $42.57 $42.62 $40.48 225,874
2018-05-17 $42.97 $43.46 $42.80 $43.13 $40.96 276,574
2018-05-16 $42.67 $43.26 $42.56 $43.07 $40.90 205,416
2018-05-15 $42.65 $42.81 $42.32 $42.73 $40.58 264,834
2018-05-14 $42.99 $43.60 $42.79 $42.95 $40.79 262,637
2018-05-11 $42.63 $42.90 $42.43 $42.88 $40.72 214,916
2018-05-10 $42.59 $43.03 $42.50 $42.67 $40.52 283,139
2018-05-09 $41.43 $42.38 $41.36 $42.34 $40.21 277,961
2018-05-08 $40.84 $41.29 $40.70 $41.29 $39.21 220,745
2018-05-07 $40.19 $41.12 $40.19 $40.95 $38.89 246,449
2018-05-04 $38.96 $40.11 $38.92 $39.91 $37.90 117,183
2018-05-03 $39.27 $39.45 $38.57 $39.29 $37.31 216,362
2018-05-02 $39.49 $39.96 $39.14 $39.55 $37.56 162,906
2018-05-01 $39.03 $39.63 $38.95 $39.57 $37.58 120,835
2018-04-30 $39.31 $39.88 $38.96 $39.09 $37.12 198,768
2018-04-27 $39.89 $40.00 $38.93 $39.38 $37.40 126,197
2018-04-26 $39.30 $39.59 $38.84 $39.54 $37.55 170,801
2018-04-25 $39.55 $39.69 $38.44 $38.86 $36.90 304,124
2018-04-24 $40.30 $40.72 $39.16 $39.63 $37.64 285,952
2018-04-23 $41.10 $41.12 $39.79 $40.20 $38.18 241,500
2018-04-20 $41.14 $41.25 $40.67 $40.87 $38.81 183,512
2018-04-19 $41.60 $41.72 $41.00 $41.23 $39.16 252,363
2018-04-18 $41.60 $41.86 $41.38 $41.66 $39.56 313,880
2018-04-17 $40.62 $41.47 $40.48 $41.38 $39.30 252,341
2018-04-16 $40.54 $40.55 $40.02 $40.22 $38.20 188,263
2018-04-13 $40.87 $40.97 $39.92 $40.24 $38.22 232,906
2018-04-12 $40.56 $40.79 $40.30 $40.52 $38.48 257,293
2018-04-11 $39.79 $40.71 $39.60 $40.09 $38.07 192,001
2018-04-10 $39.42 $40.14 $39.22 $39.92 $37.91 350,049
2018-04-09 $38.91 $39.58 $38.68 $38.68 $36.73 187,280
2018-04-06 $39.16 $39.59 $38.16 $38.44 $36.51 235,280
2018-04-05 $39.98 $39.98 $39.04 $39.53 $37.54 323,875
2018-04-04 $37.31 $39.34 $37.20 $39.27 $37.29 261,797
2018-04-03 $38.41 $38.59 $37.62 $38.35 $36.42 332,254
2018-04-02 $38.73 $38.99 $37.40 $37.81 $35.91 593,598
2018-03-29 $38.69 $39.39 $38.14 $39.07 $37.10 353,897
2018-03-28 $39.08 $39.26 $37.93 $38.39 $36.46 654,261
2018-03-27 $41.86 $41.90 $39.20 $39.39 $37.41 615,539
2018-03-26 $41.41 $41.72 $40.38 $41.51 $39.42 312,223
2018-03-23 $41.40 $41.51 $40.57 $40.65 $38.60 420,144
2018-03-22 $42.02 $42.49 $41.46 $41.46 $39.37 319,746
2018-03-21 $42.75 $43.06 $42.47 $42.67 $40.52 252,458
2018-03-20 $42.94 $42.95 $42.46 $42.68 $40.53 209,514
2018-03-19 $43.00 $43.28 $42.11 $42.60 $40.46 475,288
2018-03-16 $43.70 $43.79 $43.40 $43.42 $41.24 266,616
2018-03-15 $44.32 $44.49 $43.45 $43.63 $41.43 295,283
2018-03-14 $44.69 $44.80 $43.80 $44.13 $41.91 366,006
2018-03-13 $45.23 $45.35 $44.22 $44.44 $42.20 524,048
2018-03-12 $45.19 $45.29 $44.80 $44.98 $42.72 645,689
2018-03-09 $44.53 $44.95 $44.20 $44.89 $42.63 666,079
2018-03-08 $43.92 $44.09 $43.61 $44.00 $41.79 526,714
2018-03-07 $42.61 $43.66 $42.61 $43.61 $41.42 492,730
2018-03-06 $42.95 $43.05 $42.52 $42.96 $40.80 537,299
2018-03-05 $41.61 $42.72 $41.45 $42.56 $40.42 420,983
2018-03-02 $39.95 $41.80 $39.91 $41.71 $39.61 358,160
2018-03-01 $41.00 $41.25 $40.19 $40.77 $38.72 389,351
2018-02-28 $41.77 $41.86 $40.91 $40.91 $38.85 303,695
2018-02-27 $42.40 $42.54 $41.67 $41.69 $39.59 257,513
2018-02-26 $41.83 $42.46 $41.68 $42.36 $40.23 439,711
2018-02-23 $41.41 $41.56 $40.89 $41.51 $39.42 282,483
2018-02-22 $41.42 $41.46 $40.85 $40.99 $38.93 599,817
2018-02-21 $41.29 $42.05 $41.03 $41.07 $39.00 348,390
2018-02-20 $40.75 $41.46 $40.50 $41.02 $38.96 337,027
2018-02-16 $41.10 $41.45 $40.91 $41.06 $38.99 287,426
2018-02-15 $40.85 $41.13 $40.30 $41.09 $39.02 486,400
2018-02-14 $39.06 $40.39 $39.04 $40.28 $38.25 454,973
2018-02-13 $38.60 $39.33 $38.53 $39.27 $37.30 258,715
2018-02-12 $39.16 $39.22 $38.01 $38.82 $36.87 506,260
2018-02-09 $38.45 $38.66 $36.55 $38.37 $36.44 607,884
2018-02-08 $40.59 $40.60 $38.10 $38.10 $36.18 392,634
2018-02-07 $39.38 $40.29 $39.25 $39.84 $37.84 405,392
2018-02-06 $37.49 $39.37 $36.36 $39.29 $37.31 821,333
2018-02-05 $39.09 $39.93 $38.10 $38.39 $36.46 959,932
2018-02-02 $40.64 $40.80 $39.68 $39.80 $37.80 534,774
2018-02-01 $40.69 $41.24 $40.20 $40.75 $38.70 331,286
2018-01-31 $41.90 $41.93 $40.93 $41.24 $39.16 467,020
2018-01-30 $41.90 $42.05 $41.25 $41.60 $39.51 399,635
2018-01-29 $42.05 $42.55 $41.81 $42.33 $40.20 409,970
2018-01-26 $41.40 $42.07 $41.30 $42.05 $39.93 440,195
2018-01-25 $41.66 $41.66 $41.02 $41.29 $39.21 312,134
2018-01-24 $41.94 $42.00 $40.93 $41.32 $39.24 655,598
2018-01-23 $41.31 $41.60 $41.05 $41.57 $39.48 628,262
2018-01-22 $40.30 $41.05 $40.25 $41.05 $38.98 819,093
2018-01-19 $40.05 $40.05 $39.70 $39.94 $37.93 293,651
2018-01-18 $39.80 $39.96 $39.45 $39.87 $37.86 257,186
2018-01-17 $39.64 $39.80 $39.33 $39.73 $37.73 260,869
2018-01-16 $40.00 $40.11 $38.56 $38.82 $36.87 452,679
2018-01-12 $39.84 $39.99 $39.60 $39.71 $37.71 347,535
2018-01-11 $39.50 $39.72 $39.34 $39.51 $37.52 295,812
2018-01-10 $39.11 $39.41 $38.65 $39.41 $37.43 214,928
2018-01-09 $39.25 $39.45 $39.01 $39.31 $37.33 246,795
2018-01-08 $39.01 $39.23 $38.32 $39.23 $37.26 421,467
2018-01-05 $39.26 $39.50 $39.07 $39.50 $37.51 361,640
2018-01-04 $39.10 $39.19 $38.48 $38.87 $36.91 358,595
2018-01-03 $38.95 $39.05 $38.73 $38.74 $36.79 667,492
2018-01-02 $37.34 $38.59 $37.25 $38.58 $36.64 420,381
2017-12-29 $37.55 $37.64 $37.07 $37.08 $35.21 217,175
2017-12-28 $37.37 $37.52 $37.27 $37.44 $35.56 219,618
2017-12-27 $37.94 $37.97 $37.26 $37.55 $35.66 222,567
2017-12-26 $37.90 $38.33 $37.88 $38.26 $35.87 190,291
2017-12-22 $37.38 $37.75 $36.64 $37.75 $35.39 340,186
2017-12-21 $38.40 $38.40 $37.65 $37.75 $35.39 370,765
2017-12-20 $39.29 $39.29 $38.00 $38.33 $35.93 449,204
2017-12-19 $39.79 $39.82 $38.68 $39.09 $36.65 614,525
2017-12-18 $39.15 $39.96 $39.08 $39.94 $37.44 924,574
2017-12-15 $37.99 $38.53 $37.72 $38.45 $36.05 392,741
2017-12-14 $37.82 $37.99 $37.47 $37.57 $35.22 233,843
2017-12-13 $37.69 $37.89 $37.13 $37.60 $35.25 380,138
2017-12-12 $37.22 $37.78 $37.05 $37.54 $35.19 458,062
2017-12-11 $37.03 $37.26 $36.88 $36.99 $34.68 321,884
2017-12-08 $37.27 $37.35 $36.71 $36.74 $34.44 284,353
2017-12-07 $36.77 $37.20 $36.65 $37.06 $34.74 463,901
2017-12-06 $36.51 $36.60 $36.06 $36.52 $34.24 230,831
2017-12-05 $36.75 $37.24 $36.34 $36.35 $34.08 163,128
2017-12-04 $38.04 $38.09 $36.62 $36.74 $34.44 305,549
2017-12-01 $37.25 $37.65 $36.50 $37.40 $35.06 267,239
2017-11-30 $37.08 $37.38 $36.69 $37.20 $34.87 249,759
2017-11-29 $37.94 $38.20 $36.51 $36.98 $34.67 354,709
2017-11-28 $37.45 $37.75 $37.34 $37.67 $35.32 433,752
2017-11-27 $37.14 $37.41 $37.01 $37.26 $34.93 301,436
2017-11-24 $36.93 $37.03 $36.80 $36.94 $34.63 229,101
2017-11-22 $36.57 $36.78 $36.44 $36.76 $34.46 277,414
2017-11-21 $36.13 $36.52 $36.08 $36.44 $34.16 193,502
2017-11-20 $35.71 $35.85 $35.60 $35.84 $33.60 213,549
2017-11-17 $35.47 $35.64 $35.32 $35.48 $33.26 174,661
2017-11-16 $34.96 $35.46 $34.86 $35.30 $33.09 124,900
2017-11-15 $34.35 $34.64 $33.98 $34.60 $32.44 196,349
2017-11-14 $34.72 $35.14 $34.26 $34.51 $32.35 160,991
2017-11-13 $34.66 $34.97 $34.48 $34.85 $32.67 97,613
2017-11-10 $34.56 $34.80 $34.29 $34.70 $32.53 98,430
2017-11-09 $34.64 $34.79 $34.20 $34.66 $32.49 160,757
2017-11-08 $34.82 $34.98 $34.61 $34.93 $32.75 121,969
2017-11-07 $35.30 $35.30 $34.83 $34.89 $32.71 145,326
2017-11-06 $35.37 $35.38 $35.02 $35.24 $33.04 160,875
2017-11-03 $34.90 $35.42 $34.83 $35.30 $33.09 194,193
2017-11-02 $34.90 $34.96 $34.61 $34.83 $32.65 120,510
2017-11-01 $35.76 $35.82 $34.93 $34.96 $32.77 147,193
2017-10-31 $35.05 $35.64 $35.05 $35.51 $33.29 234,807
2017-10-30 $34.92 $35.24 $34.79 $35.04 $32.85 251,616
2017-10-27 $34.34 $34.85 $34.34 $34.85 $32.67 152,451
2017-10-26 $34.15 $34.30 $33.91 $34.21 $32.07 124,799
2017-10-25 $34.37 $34.38 $33.57 $33.73 $31.62 157,323
2017-10-24 $34.63 $34.63 $34.27 $34.36 $32.21 98,906
2017-10-23 $35.02 $35.08 $34.44 $34.52 $32.36 156,321
2017-10-20 $34.64 $34.99 $34.62 $34.84 $32.66 76,095
2017-10-19 $34.54 $34.54 $34.13 $34.36 $32.21 95,359
2017-10-18 $34.85 $34.85 $34.50 $34.69 $32.52 85,159
2017-10-17 $34.67 $34.84 $34.56 $34.73 $32.56 97,368
2017-10-16 $34.88 $35.00 $34.59 $34.69 $32.52 79,819
2017-10-13 $35.14 $35.14 $34.65 $34.79 $32.61 82,735
2017-10-12 $34.91 $35.05 $34.79 $34.92 $32.74 167,089
2017-10-11 $34.86 $34.90 $34.69 $34.81 $32.63 93,069
2017-10-10 $35.24 $35.24 $34.54 $34.79 $32.62 103,868
2017-10-09 $35.29 $35.29 $34.90 $34.95 $32.76 80,035
2017-10-06 $35.12 $35.19 $34.89 $35.02 $32.83 113,987
2017-10-05 $34.94 $35.13 $34.68 $35.12 $32.92 113,046
2017-10-04 $34.91 $35.00 $34.64 $34.66 $32.49 98,324
2017-10-03 $34.60 $34.90 $34.30 $34.80 $32.62 112,077
2017-10-02 $34.44 $34.53 $34.23 $34.47 $32.32 100,458
2017-09-29 $34.14 $34.34 $34.10 $34.29 $32.14 101,059
2017-09-28 $33.86 $34.28 $33.75 $34.12 $31.99 117,204
2017-09-27 $33.49 $33.95 $33.44 $33.83 $31.72 106,696
2017-09-26 $33.59 $33.82 $33.24 $33.25 $31.17 49,908
2017-09-25 $33.96 $34.08 $33.35 $33.38 $31.29 95,021
2017-09-22 $33.98 $34.03 $33.85 $33.90 $31.78 89,349
2017-09-21 $34.25 $34.30 $33.90 $33.97 $31.85 80,610
2017-09-20 $34.31 $34.35 $34.01 $34.30 $32.16 106,848
2017-09-19 $34.48 $34.48 $34.07 $34.21 $32.07 113,518
2017-09-18 $34.14 $34.56 $34.14 $34.36 $32.21 220,647
2017-09-15 $33.54 $34.02 $33.45 $33.95 $31.83 126,176
2017-09-14 $33.58 $33.80 $33.30 $33.55 $31.45 70,207
2017-09-13 $33.82 $33.86 $33.51 $33.72 $31.61 121,270
2017-09-12 $33.95 $34.05 $33.61 $33.87 $31.75 109,365
2017-09-11 $33.39 $33.79 $33.30 $33.72 $31.61 110,835
2017-09-08 $33.80 $33.80 $33.16 $33.27 $31.19 64,046
2017-09-07 $33.88 $34.01 $33.65 $33.75 $31.64 79,247
2017-09-06 $33.63 $33.73 $33.29 $33.64 $31.54 85,208
2017-09-05 $33.51 $33.56 $32.95 $33.43 $31.34 113,460
2017-09-01 $34.37 $34.37 $33.34 $33.64 $31.54 216,505
2017-08-31 $33.90 $34.32 $33.88 $34.14 $32.01 248,714
2017-08-30 $32.96 $33.49 $32.88 $33.42 $31.33 141,247
2017-08-29 $32.09 $32.91 $32.05 $32.80 $30.75 147,394
2017-08-28 $32.16 $32.33 $32.00 $32.31 $30.29 72,806
2017-08-25 $32.09 $32.09 $31.64 $31.66 $29.68 46,890
2017-08-24 $31.67 $31.81 $31.45 $31.74 $29.76 68,511
2017-08-23 $31.30 $31.55 $31.15 $31.49 $29.52 74,232
2017-08-22 $30.87 $31.34 $30.87 $31.32 $29.36 58,205
2017-08-21 $30.94 $30.94 $30.47 $30.75 $28.83 66,784
2017-08-18 $31.07 $31.07 $30.69 $30.75 $28.83 34,638
2017-08-17 $31.50 $31.72 $30.95 $30.97 $29.03 66,265
2017-08-16 $31.27 $31.79 $31.27 $31.53 $29.56 56,227
2017-08-15 $32.06 $32.08 $31.07 $31.28 $29.32 72,800
2017-08-14 $31.26 $31.91 $31.26 $31.75 $29.77 277,971
2017-08-11 $30.05 $30.77 $30.00 $30.75 $28.83 51,974
2017-08-10 $30.64 $30.70 $30.09 $30.09 $28.21 45,280
2017-08-09 $30.65 $30.73 $30.44 $30.64 $28.72 89,593
2017-08-08 $31.00 $31.23 $30.79 $30.92 $28.99 80,648
2017-08-07 $30.40 $30.98 $30.40 $30.97 $29.03 96,352
2017-08-04 $30.18 $30.43 $30.18 $30.40 $28.50 68,586
2017-08-03 $29.99 $30.12 $29.80 $30.03 $28.16 31,953
2017-08-02 $29.70 $29.88 $29.28 $29.81 $27.95 27,188
2017-08-01 $29.83 $29.83 $29.51 $29.70 $27.84 28,552
2017-07-31 $30.16 $30.16 $29.54 $29.62 $27.77 31,093
2017-07-28 $29.58 $30.08 $29.58 $29.97 $28.10 40,763
2017-07-27 $30.42 $30.42 $29.44 $29.83 $27.97 86,460
2017-07-26 $30.46 $30.46 $30.18 $30.29 $28.40 105,769
2017-07-25 $30.50 $30.51 $30.12 $30.30 $28.41 97,985
2017-07-24 $29.86 $30.38 $29.86 $30.38 $28.48 83,919
2017-07-21 $29.71 $30.02 $29.71 $29.95 $28.08 77,086
2017-07-20 $29.45 $29.76 $29.45 $29.73 $27.87 47,277
2017-07-19 $29.49 $29.67 $29.41 $29.47 $27.63 189,779
2017-07-18 $29.05 $29.43 $29.05 $29.43 $27.59 46,824
2017-07-17 $29.38 $29.38 $29.02 $29.11 $27.29 44,671
2017-07-14 $29.47 $29.47 $29.21 $29.32 $27.48 30,498
2017-07-13 $29.44 $29.50 $29.06 $29.26 $27.43 58,280
2017-07-12 $29.16 $29.42 $29.11 $29.39 $27.55 49,938
2017-07-11 $28.60 $28.90 $28.57 $28.90 $27.09 34,109
2017-07-10 $28.71 $28.96 $28.34 $28.54 $26.76 57,473
2017-07-07 $28.50 $28.75 $28.47 $28.58 $26.79 105,094
2017-07-06 $28.80 $28.80 $28.35 $28.40 $26.62 52,579
2017-07-05 $28.84 $29.05 $28.68 $28.99 $27.18 46,324
2017-07-03 $29.16 $29.18 $28.72 $28.80 $27.00 32,658
2017-06-30 $29.26 $29.26 $28.91 $28.95 $27.14 123,057
2017-06-29 $29.75 $29.75 $28.84 $29.23 $27.40 68,774
2017-06-28 $29.34 $29.81 $29.22 $29.79 $27.92 89,298
2017-06-27 $29.81 $29.84 $29.16 $29.21 $27.38 94,667
2017-06-26 $30.57 $31.00 $29.64 $29.85 $27.98 108,522
2017-06-23 $30.05 $30.32 $29.87 $30.30 $28.41 92,830
2017-06-22 $29.80 $30.29 $29.80 $30.05 $28.17 163,855
2017-06-21 $29.41 $29.78 $29.41 $29.77 $27.91 65,994
2017-06-20 $29.44 $29.66 $29.28 $29.35 $27.52 85,643
2017-06-19 $28.83 $29.34 $28.83 $29.32 $27.49 56,050
2017-06-16 $28.30 $28.65 $28.30 $28.53 $26.75 23,624
2017-06-15 $28.04 $28.39 $27.70 $28.36 $26.59 51,844
2017-06-14 $28.99 $28.99 $28.21 $28.46 $26.68 46,532
2017-06-13 $28.37 $28.76 $28.37 $28.71 $26.92 59,171
2017-06-12 $28.57 $28.57 $27.89 $28.27 $26.50 74,412
2017-06-09 $29.92 $29.94 $28.38 $28.83 $27.02 126,714
2017-06-08 $29.59 $29.80 $29.43 $29.75 $27.89 63,714
2017-06-07 $29.58 $29.58 $29.29 $29.45 $27.61 40,707
2017-06-06 $29.14 $29.53 $29.06 $29.41 $27.57 127,147
2017-06-05 $29.36 $29.36 $29.10 $29.21 $27.38 52,133
2017-06-02 $29.21 $29.21 $28.80 $29.16 $27.34 68,265
2017-06-01 $28.48 $28.97 $28.48 $28.96 $27.15 105,052
2017-05-31 $28.29 $28.37 $27.84 $28.35 $26.58 127,915
2017-05-30 $28.33 $28.33 $28.03 $28.14 $26.38 80,541
2017-05-26 $28.67 $28.67 $28.05 $28.25 $26.48 105,454
2017-05-25 $28.72 $29.08 $28.13 $28.61 $26.82 117,340
2017-05-24 $27.55 $28.26 $27.55 $28.26 $26.49 98,960
2017-05-23 $27.53 $27.53 $27.19 $27.44 $25.72 36,913
2017-05-22 $27.13 $27.36 $27.10 $27.35 $25.64 88,194
2017-05-19 $27.04 $27.21 $26.90 $26.93 $25.25 54,295
2017-05-18 $26.21 $26.92 $26.21 $26.88 $25.20 37,873
2017-05-17 $26.98 $26.98 $26.08 $26.12 $24.49 48,492
2017-05-16 $26.99 $27.07 $26.76 $27.07 $25.38 27,172
2017-05-15 $26.88 $27.01 $26.64 $26.95 $25.27 48,623
2017-05-12 $26.57 $26.79 $26.40 $26.71 $25.04 30,028
2017-05-11 $26.50 $26.67 $26.30 $26.57 $24.91 36,655
2017-05-10 $26.34 $26.55 $26.32 $26.52 $24.86 21,704
2017-05-09 $25.87 $26.27 $25.87 $26.27 $24.63 34,863
2017-05-08 $25.90 $25.90 $25.61 $25.69 $24.08 18,562
2017-05-05 $25.62 $25.76 $25.50 $25.76 $24.15 13,150
2017-05-04 $25.74 $25.74 $25.40 $25.50 $23.91 13,293
2017-05-03 $25.63 $25.63 $25.45 $25.59 $23.99 8,209
2017-05-02 $25.75 $25.75 $25.57 $25.68 $24.07 21,747
2017-05-01 $25.48 $25.71 $25.35 $25.71 $24.10 36,792
2017-04-28 $25.65 $25.65 $25.10 $25.17 $23.60 13,883
2017-04-27 $25.44 $25.64 $25.44 $25.58 $23.98 33,396
2017-04-26 $25.11 $25.38 $25.05 $25.33 $23.75 14,331
2017-04-25 $24.91 $25.06 $24.84 $25.02 $23.46 17,485
2017-04-24 $25.00 $25.00 $24.53 $24.68 $23.14 9,980
2017-04-21 $24.59 $24.59 $24.32 $24.34 $22.82 5,403
2017-04-20 $24.43 $24.58 $24.37 $24.55 $23.02 11,667
2017-04-19 $24.39 $24.40 $24.27 $24.30 $22.78 15,871
2017-04-18 $24.14 $24.16 $24.08 $24.16 $22.65 12,263
2017-04-17 $23.87 $24.01 $23.77 $23.99 $22.49 5,996
2017-04-13 $23.85 $23.88 $23.75 $23.85 $22.36 5,376
2017-04-12 $24.07 $24.07 $23.82 $23.82 $22.33 2,532
2017-04-11 $24.03 $24.05 $23.81 $24.03 $22.53 8,840
2017-04-10 $24.22 $24.23 $24.09 $24.09 $22.58 4,514
2017-04-07 $23.76 $23.95 $23.76 $23.94 $22.45 6,417
2017-04-06 $23.81 $23.83 $23.63 $23.77 $22.28 6,382
2017-04-05 $23.96 $24.02 $23.66 $23.66 $22.18 5,546
2017-04-04 $23.93 $23.93 $23.93 $23.93 $22.43 937
2017-04-03 $24.11 $24.13 $23.95 $24.03 $22.53 6,470
2017-03-31 $23.91 $23.98 $23.83 $23.96 $22.46 3,478
2017-03-30 $23.94 $23.94 $23.77 $23.85 $22.36 2,564
2017-03-29 $23.68 $23.84 $23.59 $23.79 $22.30 9,592
2017-03-28 $23.56 $23.60 $23.56 $23.60 $22.12 1,222
2017-03-27 $23.11 $23.43 $23.11 $23.43 $21.97 5,372
2017-03-24 $23.20 $23.20 $23.16 $23.16 $21.71 998
2017-03-23 $22.93 $23.17 $22.93 $23.03 $21.59 1,760
2017-03-22 $23.00 $23.02 $22.87 $23.02 $21.58 5,247
2017-03-21 $23.79 $23.79 $23.04 $23.04 $21.60 10,577
2017-03-20 $23.63 $23.71 $23.63 $23.70 $22.22 4,217
2017-03-17 $23.70 $23.81 $23.70 $23.71 $22.23 2,178
2017-03-16 $23.75 $23.78 $23.68 $23.72 $22.24 1,658
2017-03-15 $23.38 $23.60 $23.38 $23.60 $22.12 2,168
2017-03-14 $23.32 $23.38 $23.21 $23.38 $21.92 5,110
2017-03-13 $23.32 $23.43 $23.32 $23.43 $21.97 3,547
2017-03-10 $23.19 $23.21 $23.17 $23.21 $21.76 837
2017-03-09 $23.22 $23.22 $22.99 $22.99 $21.56 1,283
2017-03-08 $23.31 $23.32 $23.20 $23.24 $21.79 4,260
2017-03-07 $23.15 $23.28 $23.15 $23.24 $21.79 1,199
2017-03-06 $23.19 $23.27 $23.04 $23.27 $21.82 2,330
2017-03-03 $23.25 $23.25 $23.14 $23.20 $21.75 3,012
2017-03-02 $23.45 $23.45 $23.25 $23.25 $21.80 2,236
2017-03-01 $23.30 $23.51 $23.30 $23.50 $22.03 2,346
2017-02-28 $23.40 $23.40 $23.05 $23.13 $21.68 9,739
2017-02-27 $22.93 $23.27 $22.86 $23.27 $21.82 2,719
2017-02-24 $22.70 $22.86 $22.70 $22.86 $21.43 5,732
2017-02-23 $23.31 $23.43 $22.88 $22.97 $21.53 5,289
2017-02-22 $23.22 $23.36 $23.17 $23.17 $21.72 2,406
2017-02-21 $23.27 $23.34 $23.20 $23.20 $21.75 2,238
2017-02-17 $22.97 $23.15 $22.97 $23.14 $21.69 2,750
2017-02-16 $23.09 $23.09 $22.93 $22.98 $21.54 2,739
2017-02-15 $23.15 $23.17 $23.09 $23.17 $21.72 9,357
2017-02-14 $23.13 $23.22 $23.11 $23.22 $21.77 11,567
2017-02-13 $23.11 $23.13 $23.00 $23.05 $21.61 7,008
2017-02-10 $22.99 $23.02 $22.94 $22.97 $21.53 4,016
2017-02-09 $22.82 $22.92 $22.82 $22.92 $21.49 722
2017-02-08 $22.45 $22.49 $22.45 $22.49 $21.08 376
2017-02-07 $22.47 $22.56 $22.28 $22.28 $20.89 1,429
2017-02-06 $22.40 $22.40 $22.33 $22.39 $20.99 5,488
2017-02-03 $22.29 $22.38 $22.28 $22.38 $20.98 8,006
2017-02-02 $22.24 $22.45 $22.20 $22.41 $21.01 4,872
2017-02-01 $22.41 $22.41 $22.21 $22.27 $20.88 2,733
2017-01-31 $22.05 $22.13 $22.05 $22.09 $20.71 2,222
2017-01-30 $22.27 $22.27 $21.83 $22.00 $20.63 2,194
2017-01-27 $22.15 $22.18 $22.09 $22.18 $20.79 4,881
2017-01-26 $22.33 $22.34 $22.10 $22.11 $20.73 5,766
2017-01-25 $22.22 $22.30 $22.21 $22.24 $20.85 4,417
2017-01-24 $21.88 $22.06 $21.86 $22.06 $20.68 3,958
2017-01-23 $21.95 $21.99 $21.76 $21.90 $20.53 6,645
2017-01-20 $22.04 $22.04 $21.81 $21.85 $20.48 13,615
2017-01-19 $21.95 $21.97 $21.76 $21.83 $20.47 4,660
2017-01-18 $21.87 $21.87 $21.69 $21.80 $20.44 8,408
2017-01-17 $21.74 $21.80 $21.72 $21.72 $20.36 6,003
2017-01-13 $22.01 $22.08 $21.98 $22.06 $20.68 2,122
2017-01-12 $21.55 $21.83 $21.46 $21.83 $20.47 1,740
2017-01-11 $21.90 $21.95 $21.65 $21.78 $20.42 16,929
2017-01-10 $21.87 $21.95 $21.83 $21.95 $20.58 6,550
2017-01-09 $21.50 $21.68 $21.50 $21.65 $20.29 25,049
2017-01-06 $21.37 $21.41 $21.32 $21.37 $20.03 4,365
2017-01-05 $21.10 $21.15 $21.05 $21.15 $19.83 37,374
2017-01-04 $20.75 $21.36 $20.75 $21.36 $20.02 904
2017-01-03 $20.46 $20.46 $20.44 $20.44 $19.16 578
2016-12-30 $20.06 $20.07 $20.04 $20.05 $18.80 1,031
2016-12-29 $20.19 $20.19 $20.19 $20.19 $18.93 379
2016-12-28 $20.48 $20.48 $20.29 $20.29 $19.02 3,395
2016-12-27 $20.36 $20.72 $20.34 $20.72 $19.42 747
2016-12-23 $20.33 $20.33 $20.31 $20.31 $19.04 202
2016-12-22 $20.40 $20.40 $20.22 $20.22 $18.96 1,743
2016-12-21 $20.66 $20.66 $20.50 $20.50 $19.22 773
2016-12-20 $20.81 $20.83 $20.81 $20.83 $19.53 992
2016-12-19 $20.83 $20.90 $20.83 $20.89 $19.58 921
2016-12-16 $20.90 $20.99 $20.78 $20.83 $19.53 2,813
2016-12-15 $20.75 $20.78 $20.75 $20.78 $19.48 646
2016-12-14 $20.45 $20.45 $20.41 $20.41 $19.13 1,723
2016-12-13 $20.56 $20.56 $20.53 $20.55 $19.27 3,193
2016-12-12 $20.43 $20.43 $20.40 $20.40 $19.12 1,375
2016-12-09 $20.43 $20.43 $20.40 $20.40 $19.12 7,220
2016-12-08 $20.22 $20.33 $20.22 $20.33 $19.06 1,044
2016-12-07 $20.03 $20.08 $19.94 $20.08 $18.82 1,087
2016-12-06 $20.09 $20.21 $20.08 $20.18 $18.91 4,908
2016-12-05 $20.16 $20.21 $20.16 $20.20 $18.94 4,253
2016-12-02 $19.80 $19.80 $19.80 $19.80 $18.56 115
2016-12-01 $19.64 $19.64 $19.64 $19.64 $18.41 178
2016-11-30 $20.30 $20.35 $20.11 $20.11 $18.85 2,045
2016-11-29 $20.64 $20.64 $20.36 $20.36 $19.09 3,849
2016-11-28 $20.86 $20.86 $20.86 $20.86 $19.56 601
2016-11-25 $20.85 $20.96 $20.84 $20.95 $19.64 2,000
2016-11-23 $20.83 $20.83 $20.83 $20.83 $19.53 230
2016-11-22 $21.07 $21.07 $20.93 $20.93 $19.62 1,084
2016-11-21 $20.82 $20.88 $20.82 $20.88 $19.57 6,896
2016-11-18 $20.60 $20.65 $20.60 $20.65 $19.36 10,072
2016-11-17 $20.50 $20.73 $20.50 $20.72 $19.42 3,325
2016-11-16 $20.60 $20.60 $20.60 $20.60 $19.31 0
2016-11-15 $20.60 $20.60 $20.60 $20.60 $19.31 504
2016-11-14 $20.68 $20.68 $20.66 $20.68 $19.39 1,362
2016-11-11 $20.36 $20.36 $20.36 $20.36 $19.09 551
2016-11-10 $20.55 $20.65 $20.17 $20.44 $19.16 4,578
2016-11-09 $19.75 $20.04 $19.75 $20.04 $18.79 1,876
2016-11-08 $19.81 $20.07 $19.81 $19.99 $18.74 505
2016-11-07 $19.49 $19.82 $19.49 $19.82 $18.58 1,035
2016-11-04 $19.19 $19.25 $19.19 $19.25 $18.05 1,660
2016-11-03 $19.23 $19.23 $19.20 $19.20 $18.00 2,019
2016-11-02 $19.55 $19.55 $19.32 $19.32 $18.11 1,002
2016-11-01 $20.06 $20.06 $19.70 $19.72 $18.49 2,580
2016-10-31 $19.98 $20.01 $19.89 $19.92 $18.67 1,630
2016-10-28 $20.09 $20.12 $19.98 $19.98 $18.73 1,037
2016-10-27 $20.32 $20.32 $20.17 $20.17 $18.91 305
2016-10-26 $20.33 $20.33 $20.33 $20.33 $19.06 100
2016-10-25 $20.81 $20.81 $20.39 $20.43 $19.15 3,970
2016-10-24 $20.67 $20.67 $20.67 $20.67 $19.38 403
2016-10-21 $20.42 $20.53 $20.42 $20.53 $19.25 999
2016-10-20 $20.67 $20.67 $20.57 $20.57 $19.28 352
2016-10-19 $20.66 $20.66 $20.65 $20.65 $19.36 656
2016-10-18 $20.54 $20.57 $20.54 $20.57 $19.28 941
2016-10-17 $20.40 $20.42 $20.13 $20.24 $18.97 179,864
2016-10-14 $20.54 $20.54 $20.38 $20.38 $19.11 1,040
2016-10-13 $20.59 $20.59 $20.59 $20.59 $19.30 106
2016-10-12 $20.99 $20.99 $20.85 $20.85 $19.55 1,852
2016-10-11 $21.13 $21.13 $21.00 $21.00 $19.69 1,218
2016-10-10 $21.90 $21.90 $21.90 $21.90 $20.53 101
2016-10-07 $21.70 $21.70 $21.70 $21.70 $20.34 228
2016-10-06 $22.24 $22.24 $21.82 $21.82 $20.46 550
2016-10-05 $22.33 $22.41 $22.32 $22.39 $20.99 7,924
2016-10-04 $22.32 $22.32 $22.08 $22.08 $20.70 5,393
2016-10-03 $22.21 $22.21 $22.21 $22.21 $20.82 334
2016-09-30 $22.01 $22.18 $22.01 $22.18 $20.79 788
2016-09-29 $22.08 $22.10 $21.93 $21.96 $20.59 3,570
2016-09-28 $22.09 $22.16 $22.02 $22.16 $20.77 19,034
2016-09-27 $22.00 $22.11 $22.00 $22.11 $20.72 1,779
2016-09-26 $21.71 $21.71 $21.69 $21.69 $20.33 504
2016-09-23 $21.91 $21.91 $21.86 $21.86 $20.49 340
2016-09-22 $21.75 $21.85 $21.75 $21.85 $20.48 1,238
2016-09-21 $21.36 $21.36 $21.25 $21.25 $19.92 2,150
2016-09-20 $21.45 $21.45 $21.45 $21.45 $20.11 1,072
2016-09-19 $21.38 $21.38 $21.38 $21.38 $20.04 101
2016-09-16 $21.20 $21.20 $21.20 $21.20 $19.87 20
2016-09-15 $20.96 $21.20 $20.96 $21.20 $19.87 259
2016-09-14 $20.72 $20.72 $20.72 $20.72 $19.42 167
2016-09-13 $20.58 $20.61 $20.58 $20.61 $19.32 692
2016-09-12 $20.98 $20.98 $20.98 $20.98 $19.67 13
2016-09-09 $20.97 $20.98 $20.97 $20.98 $19.67 1,226
2016-09-08 $21.27 $21.28 $21.27 $21.28 $19.95 2,700
2016-09-07 $21.26 $21.28 $21.26 $21.28 $19.95 239
2016-09-06 $21.17 $21.17 $21.17 $21.17 $19.85 155
2016-09-02 $20.63 $20.69 $20.62 $20.69 $19.40 1,346
2016-09-01 $20.47 $20.47 $20.47 $20.47 $19.19 101
2016-08-31 $20.87 $20.87 $20.61 $20.61 $19.33 206
2016-08-30 $20.84 $20.84 $20.84 $20.84 $19.53 180
2016-08-29 $21.06 $21.06 $21.04 $21.04 $19.72 353
2016-08-26 $20.89 $20.89 $20.89 $20.89 $19.58 104
2016-08-25 $20.97 $20.97 $20.92 $20.92 $19.61 756
2016-08-24 $21.37 $21.37 $21.24 $21.24 $19.91 637
2016-08-23 $21.35 $21.35 $21.27 $21.27 $19.94 2,319
2016-08-22 $21.12 $21.17 $21.12 $21.17 $19.84 1,226
2016-08-19 $21.08 $21.08 $21.08 $21.08 $19.76 100
2016-08-18 $21.23 $21.23 $21.23 $21.23 $19.90 413
2016-08-17 $21.16 $21.16 $21.16 $21.16 $19.84 132
2016-08-16 $21.42 $21.42 $21.30 $21.33 $20.00 2,441
2016-08-15 $21.18 $21.18 $21.18 $21.18 $19.86 4
2016-08-12 $21.18 $21.18 $21.18 $21.18 $19.86 386
2016-08-11 $21.11 $21.11 $21.11 $21.11 $19.79 100
2016-08-10 $20.94 $20.96 $20.93 $20.93 $19.62 15,334
2016-08-09 $20.90 $20.90 $20.90 $20.90 $19.59 113
2016-08-08 $20.91 $20.91 $20.90 $20.90 $19.59 705
2016-08-05 $20.83 $20.83 $20.83 $20.83 $19.53 100
2016-08-04 $20.75 $20.75 $20.68 $20.68 $19.39 200
2016-08-03 $20.43 $20.43 $20.43 $20.43 $19.15 102
2016-08-02 $20.15 $20.21 $20.15 $20.21 $18.95 675
2016-08-01 $20.71 $20.71 $20.63 $20.63 $19.34 1,247
2016-07-29 $20.59 $20.59 $20.59 $20.59 $19.30 505
2016-07-28 $20.70 $20.70 $20.70 $20.70 $19.41 150
2016-07-27 $20.44 $20.52 $20.44 $20.52 $19.23 500
2016-07-26 $20.34 $20.34 $20.34 $20.34 $19.07 101
2016-07-25 $20.10 $20.13 $20.10 $20.13 $18.87 790
2016-07-22 $20.14 $20.14 $20.14 $20.14 $18.88 117
2016-07-21 $20.34 $20.38 $20.34 $20.38 $19.11 590
2016-07-20 $20.30 $20.42 $20.30 $20.42 $19.14 237
2016-07-19 $20.09 $20.09 $20.09 $20.09 $18.83 105
2016-07-18 $20.47 $20.47 $20.47 $20.47 $19.19 305
2016-07-15 $20.28 $20.30 $20.22 $20.30 $19.03 1,044
2016-07-14 $20.29 $20.29 $20.29 $20.29 $19.02 100
2016-07-13 $20.62 $20.62 $20.48 $20.48 $19.20 500
2016-07-12 $20.40 $20.46 $20.40 $20.46 $19.18 700
2016-07-11 $20.18 $20.20 $20.11 $20.11 $18.85 2,160
2016-07-08 $20.03 $20.03 $20.03 $20.03 $18.78 170
2016-07-07 $19.62 $19.62 $19.62 $19.62 $18.39 106
2016-07-06 $19.42 $19.42 $19.19 $19.19 $17.99 1,350
2016-07-05 $19.21 $19.30 $19.21 $19.25 $18.04 717
2016-07-01 $19.45 $19.45 $19.45 $19.45 $18.23 110
2016-06-30 $19.17 $19.29 $19.17 $19.29 $18.08 529
2016-06-29 $19.16 $19.16 $19.16 $19.16 $17.96 120
2016-06-28 $18.66 $18.70 $18.66 $18.70 $17.53 636
2016-06-27 $18.34 $18.39 $18.25 $18.26 $17.12 10,387
2016-06-24 $19.21 $19.21 $18.95 $18.96 $17.77 13,720
2016-06-23 $19.47 $19.68 $19.47 $19.62 $18.39 6,760
2016-06-22 $19.44 $19.44 $19.44 $19.44 $18.22 120
2016-06-21 $19.49 $19.61 $19.49 $19.58 $18.36 2,823
2016-06-20 $19.68 $19.91 $19.67 $19.67 $18.44 9,755
2016-06-17 $19.50 $19.57 $19.50 $19.57 $18.35 1,470
2016-06-16 $19.42 $19.42 $19.42 $19.42 $18.21 119
2016-06-15 $19.42 $19.42 $19.40 $19.40 $18.19 300
2016-06-14 $19.43 $19.43 $19.14 $19.24 $18.04 6,729
2016-06-13 $19.59 $19.59 $19.30 $19.31 $18.10 7,062
2016-06-10 $19.60 $19.60 $19.60 $19.60 $18.37 179
2016-06-09 $19.65 $19.71 $19.63 $19.63 $18.40 5,259
2016-06-08 $19.89 $19.92 $19.89 $19.92 $18.67 283
2016-06-07 $19.99 $20.01 $19.85 $19.93 $18.68 7,034
2016-06-06 $19.71 $19.92 $19.71 $19.92 $18.67 2,896
2016-06-03 $19.59 $19.62 $19.52 $19.57 $18.35 3,365
2016-06-02 $19.65 $19.76 $19.65 $19.74 $18.51 1,965
2016-06-01 $19.52 $19.52 $19.52 $19.52 $18.30 151
2016-05-31 $19.46 $19.54 $19.40 $19.49 $18.27 3,124
2016-05-27 $19.38 $19.38 $19.29 $19.29 $18.08 6,104
2016-05-26 $19.14 $19.22 $19.14 $19.22 $18.02 1,139
2016-05-25 $18.97 $19.10 $18.94 $19.09 $17.90 5,023
2016-05-24 $18.94 $18.94 $18.92 $18.92 $17.74 205
2016-05-23 $18.38 $18.38 $18.38 $18.38 $17.23 108
2016-05-20 $18.21 $18.21 $18.20 $18.20 $17.06 2,950
2016-05-19 $18.00 $18.00 $17.93 $17.97 $16.85 700
2016-05-18 $18.28 $18.28 $18.28 $18.28 $17.14 105
2016-05-17 $18.15 $18.15 $18.15 $18.15 $17.02 100
2016-05-16 $18.28 $18.28 $18.28 $18.28 $17.14 111
2016-05-13 $18.12 $18.12 $18.11 $18.11 $16.98 735
2016-05-12 $18.29 $18.29 $17.95 $17.95 $16.83 1,755
2016-05-11 $18.31 $18.31 $18.31 $18.31 $17.16 100
2016-05-10 $18.44 $18.44 $18.44 $18.44 $17.29 100
2016-05-09 $18.31 $18.31 $18.25 $18.30 $17.16 790
2016-05-06 $18.07 $18.29 $17.94 $17.94 $16.82 2,992
2016-05-05 $18.16 $18.16 $18.16 $18.16 $17.03 100
2016-05-04 $18.20 $18.21 $18.20 $18.21 $17.07 501
2016-05-03 $18.72 $18.72 $18.72 $18.72 $17.55 168
2016-05-02 $18.98 $19.00 $18.98 $19.00 $17.81 316
2016-04-29 $18.93 $18.93 $18.88 $18.88 $17.70 7,176
2016-04-28 $19.60 $19.60 $19.60 $19.60 $18.37 152
2016-04-27 $19.51 $19.51 $19.47 $19.47 $18.25 264
2016-04-26 $19.56 $19.57 $19.56 $19.57 $18.35 3,331
2016-04-25 $19.73 $19.73 $19.59 $19.62 $18.39 652
2016-04-22 $19.73 $19.73 $19.71 $19.71 $18.48 1,055
2016-04-21 $19.66 $19.76 $19.66 $19.76 $18.52 460
2016-04-20 $19.27 $19.56 $19.27 $19.56 $18.34 714
2016-04-19 $19.63 $19.63 $19.39 $19.39 $18.18 1,076
2016-04-18 $19.84 $19.84 $19.82 $19.82 $18.58 5,021
2016-04-15 $19.77 $19.77 $19.77 $19.77 $18.53 3,007
2016-04-14 $20.02 $20.02 $20.02 $20.02 $18.77 296
2016-04-13 $19.81 $19.81 $19.81 $19.81 $18.57 101
2016-04-12 $19.49 $19.49 $19.49 $19.49 $18.27 3,105
2016-04-11 $19.39 $19.39 $19.39 $19.39 $18.18 0
2016-04-08 $19.39 $19.39 $19.39 $19.39 $18.18 226
2016-04-07 $19.75 $19.75 $19.50 $19.50 $18.28 1,930
2016-04-06 $19.46 $19.48 $19.46 $19.48 $18.27 410
2016-04-05 $19.40 $19.40 $19.40 $19.40 $18.19 555
2016-04-04 $19.53 $19.53 $19.53 $19.53 $18.31 1,000
2016-04-01 $19.13 $19.13 $19.13 $19.13 $17.93 80
2016-03-31 $19.14 $19.23 $19.13 $19.13 $17.93 3,012
2016-03-30 $19.10 $19.10 $18.90 $18.90 $17.72 1,420
2016-03-29 $18.83 $18.83 $18.83 $18.83 $17.66 273
2016-03-28 $18.27 $18.27 $18.27 $18.27 $17.13 2
2016-03-24 $18.20 $18.27 $18.20 $18.27 $17.13 1,388
2016-03-23 $18.87 $18.87 $18.87 $18.87 $17.69 8
2016-03-22 $18.83 $18.87 $18.83 $18.87 $17.69 472
2016-03-21 $18.69 $18.69 $18.69 $18.69 $17.52 125
2016-03-18 $18.48 $18.54 $18.48 $18.51 $17.35 3,892
2016-03-17 $18.10 $18.10 $18.10 $18.10 $16.97 113
2016-03-16 $17.84 $17.99 $17.84 $17.99 $16.87 2,178
2016-03-15 $18.00 $18.00 $17.84 $17.84 $16.72 409
2016-03-14 $18.43 $18.43 $18.40 $18.40 $17.25 205
2016-03-11 $17.93 $17.93 $17.93 $17.93 $16.81 1,000
2016-03-10 $18.34 $18.34 $17.81 $17.81 $16.70 436
2016-03-09 $18.04 $18.04 $17.98 $17.98 $16.86 1,080
2016-03-08 $18.21 $18.21 $18.21 $18.21 $17.07 167
2016-03-07 $18.23 $18.51 $18.23 $18.51 $17.35 1,435
2016-03-04 $18.29 $18.64 $18.29 $18.54 $17.38 1,309
2016-03-03 $17.70 $18.14 $17.70 $18.14 $17.01 2,250
2016-03-02 $17.73 $17.73 $17.73 $17.73 $16.62 103
2016-03-01 $17.48 $17.48 $17.48 $17.48 $16.39 483
2016-02-29 $17.10 $17.10 $17.10 $17.10 $16.03 120
2016-02-26 $17.02 $17.02 $17.02 $17.02 $15.96 100
2016-02-25 $16.53 $16.53 $16.53 $16.53 $15.50 183
2016-02-24 $16.39 $16.44 $16.37 $16.44 $15.41 900
2016-02-23 $16.30 $16.30 $16.30 $16.30 $15.28 201
2016-02-22 $16.48 $16.48 $16.47 $16.47 $15.44 2,380
2016-02-19 $16.10 $16.10 $16.10 $16.10 $15.09 165
2016-02-18 $16.07 $16.07 $16.07 $16.07 $15.07 2,259
2016-02-17 $16.00 $16.13 $16.00 $16.13 $15.12 512
2016-02-16 $15.55 $15.55 $15.55 $15.55 $14.58 200
2016-02-12 $14.79 $14.99 $14.79 $14.95 $14.02 4,193
2016-02-11 $14.68 $14.78 $14.68 $14.78 $13.86 2,152
2016-02-10 $15.06 $15.06 $15.06 $15.06 $14.11 100
2016-02-09 $14.82 $14.98 $14.82 $14.86 $13.93 830
2016-02-08 $14.98 $15.05 $14.67 $14.80 $13.87 3,243
2016-02-05 $15.75 $15.76 $15.50 $15.50 $14.53 3,037
2016-02-04 $16.55 $16.62 $16.51 $16.52 $15.49 2,335
2016-02-03 $16.31 $16.37 $16.31 $16.37 $15.34 321
2016-02-02 $16.46 $16.46 $16.46 $16.46 $15.43 100
2016-02-01 $16.88 $16.88 $16.88 $16.88 $15.82 104
2016-01-29 $16.69 $16.74 $16.67 $16.74 $15.69 1,013
2016-01-28 $16.48 $16.48 $16.48 $16.48 $15.45 237
2016-01-27 $17.50 $17.50 $16.83 $16.88 $15.82 2,660
2016-01-26 $17.05 $17.05 $17.05 $17.05 $15.98 102
2016-01-25 $17.32 $17.32 $17.32 $17.32 $16.24 224
2016-01-22 $17.59 $17.59 $17.53 $17.53 $16.43 400
2016-01-21 $17.42 $17.42 $17.20 $17.20 $16.12 396
2016-01-20 $16.72 $17.08 $16.41 $17.05 $15.98 4,193
2016-01-19 $17.45 $17.50 $17.45 $17.50 $16.41 795
2016-01-15 $17.34 $17.46 $17.00 $17.32 $16.24 3,583
2016-01-14 $17.75 $18.03 $17.58 $18.03 $16.90 1,235
2016-01-13 $18.43 $18.63 $17.80 $17.87 $16.75 2,141
2016-01-12 $18.33 $18.67 $18.29 $18.44 $17.28 1,708
2016-01-11 $18.33 $18.33 $18.17 $18.17 $17.03 2,160
2016-01-08 $18.83 $18.83 $18.83 $18.83 $17.65 563
2016-01-07 $19.48 $19.48 $19.00 $19.05 $17.86 850
2016-01-06 $19.83 $19.83 $19.83 $19.83 $18.59 201
2016-01-05 $20.24 $20.24 $20.17 $20.17 $18.91 256
2016-01-04 $19.98 $20.02 $19.86 $20.01 $18.76 1,607
2015-12-31 $20.61 $20.61 $20.46 $20.46 $19.18 664
2015-12-30 $20.91 $20.91 $20.84 $20.84 $19.54 3,039
2015-12-29 $20.78 $20.78 $20.78 $20.78 $19.48 305
2015-12-28 $20.91 $20.91 $20.91 $20.91 $19.60 161
2015-12-24 $20.88 $20.88 $20.88 $20.88 $19.57 100
2015-12-23 $21.21 $21.27 $21.21 $21.27 $19.50 200
2015-12-22 $20.96 $20.96 $20.96 $20.96 $19.22 100
2015-12-21 $20.93 $20.93 $20.87 $20.87 $19.14 461
2015-12-18 $21.00 $21.00 $20.86 $20.93 $19.19 1,499
2015-12-17 $20.84 $21.11 $20.84 $20.99 $19.25 570
2015-12-16 $20.80 $20.80 $20.78 $20.78 $19.06 1,137
2015-12-15 $20.75 $20.75 $20.49 $20.55 $18.85 1,162
2015-12-14 $20.27 $20.41 $19.99 $20.21 $18.53 865
2015-12-11 $21.06 $21.06 $20.92 $20.92 $19.19 405
2015-12-10 $21.07 $21.07 $21.07 $21.07 $19.32 100
2015-12-09 $20.95 $21.60 $20.72 $20.72 $19.00 2,048
2015-12-08 $20.72 $20.99 $20.72 $20.99 $19.25 1,042
2015-12-07 $21.14 $21.14 $20.77 $20.79 $19.07 1,368
2015-12-04 $21.06 $21.06 $21.05 $21.05 $19.31 429
2015-12-03 $20.88 $20.92 $20.85 $20.85 $19.12 500
2015-12-02 $21.40 $21.40 $21.35 $21.36 $19.59 2,295
2015-12-01 $21.27 $21.31 $21.25 $21.31 $19.54 550
2015-11-30 $21.20 $21.20 $21.20 $21.20 $19.44 581
2015-11-27 $21.27 $21.27 $21.27 $21.27 $19.51 194
2015-11-25 $20.81 $20.90 $20.81 $20.90 $19.17 213
2015-11-24 $20.65 $20.65 $20.63 $20.63 $18.92 1,000
2015-11-23 $20.68 $20.68 $20.68 $20.68 $18.96 105
2015-11-20 $20.65 $20.65 $20.65 $20.65 $18.94 335
2015-11-19 $20.25 $20.52 $20.25 $20.51 $18.81 1,319
2015-11-18 $20.19 $20.19 $20.19 $20.19 $18.52 950
2015-11-17 $20.11 $20.11 $19.95 $19.95 $18.29 207
2015-11-16 $19.92 $19.92 $19.92 $19.92 $18.27 198
2015-11-13 $19.94 $19.94 $19.82 $19.82 $18.18 977
2015-11-12 $20.23 $20.23 $20.04 $20.04 $18.38 2,062
2015-11-11 $20.33 $20.39 $20.31 $20.39 $18.70 720
2015-11-10 $20.44 $20.44 $20.43 $20.43 $18.74 200
2015-11-09 $20.59 $20.69 $20.58 $20.69 $18.97 530
2015-11-06 $20.84 $20.89 $20.84 $20.85 $19.12 453
2015-11-05 $20.66 $20.66 $20.66 $20.66 $18.95 100
2015-11-04 $20.50 $20.97 $20.50 $20.84 $19.11 2,083
2015-11-03 $20.46 $20.46 $20.46 $20.46 $18.76 517
2015-11-02 $19.93 $20.47 $19.93 $20.46 $18.76 3,460
2015-10-30 $19.96 $20.02 $19.90 $19.90 $18.25 705
2015-10-29 $19.82 $19.98 $19.72 $19.72 $18.08 6,269
2015-10-28 $19.82 $19.82 $19.82 $19.82 $18.18 206
2015-10-27 $19.64 $19.64 $19.61 $19.61 $17.98 207
2015-10-26 $19.78 $19.78 $19.78 $19.78 $18.14 114
2015-10-23 $19.81 $19.81 $19.81 $19.81 $18.17 100
2015-10-22 $19.37 $19.45 $19.32 $19.45 $17.84 1,115
2015-10-21 $19.66 $19.66 $19.66 $19.66 $18.03 110
2015-10-20 $19.50 $19.50 $19.50 $19.50 $17.88 106
2015-10-19 $19.80 $19.81 $19.74 $19.81 $18.17 602
2015-10-16 $19.79 $19.90 $19.79 $19.81 $18.17 545
2015-10-15 $19.53 $19.53 $19.53 $19.53 $17.91 102
2015-10-14 $19.50 $19.50 $19.50 $19.50 $17.88 100
2015-10-13 $19.60 $19.60 $19.60 $19.60 $17.97 102
2015-10-12 $19.67 $19.67 $19.67 $19.67 $18.04 100
2015-10-09 $19.79 $19.82 $19.79 $19.82 $18.18 303
2015-10-08 $19.39 $19.39 $19.39 $19.39 $17.78 201
2015-10-07 $19.51 $19.51 $19.51 $19.51 $17.89 100
2015-10-06 $19.23 $19.23 $19.23 $19.23 $17.64 100
2015-10-05 $19.52 $19.52 $19.52 $19.52 $17.90 100
2015-10-02 $18.74 $19.08 $18.74 $19.08 $17.50 602
2015-10-01 $18.53 $18.53 $18.53 $18.53 $16.99 1,276
2015-09-30 $18.79 $18.79 $18.79 $18.79 $17.23 100
2015-09-29 $18.69 $18.69 $18.69 $18.69 $17.14 100
2015-09-28 $19.00 $19.00 $19.00 $19.00 $17.42 581
2015-09-25 $19.73 $19.73 $19.40 $19.40 $17.79 1,488
2015-09-24 $19.82 $19.82 $19.61 $19.61 $17.98 351
2015-09-23 $20.07 $20.07 $19.84 $19.84 $18.19 443
2015-09-22 $19.88 $19.88 $19.88 $19.88 $18.23 201
2015-09-21 $20.30 $20.30 $20.30 $20.30 $18.62 2,397
2015-09-18 $20.50 $20.56 $20.43 $20.43 $18.74 10,652
2015-09-17 $20.75 $20.75 $20.75 $20.75 $19.03 100
2015-09-16 $20.57 $20.57 $20.57 $20.57 $18.86 194
2015-09-15 $20.33 $20.33 $20.33 $20.33 $18.64 1,115
2015-09-14 $19.97 $20.11 $19.97 $20.07 $18.41 896
2015-09-11 $20.11 $20.11 $20.11 $20.11 $18.44 150
2015-09-10 $20.01 $20.01 $20.01 $20.01 $18.35 100
2015-09-09 $20.42 $20.42 $20.09 $20.09 $18.42 1,775
2015-09-08 $20.02 $20.02 $20.02 $20.02 $18.36 129
2015-09-04 $19.42 $19.42 $19.42 $19.42 $17.81 160
2015-09-03 $19.81 $19.81 $19.81 $19.81 $18.17 100
2015-09-02 $19.37 $19.59 $19.37 $19.59 $17.96 630
2015-09-01 $19.50 $19.50 $19.37 $19.37 $17.76 461
2015-08-31 $20.04 $20.13 $20.04 $20.10 $18.43 4,737
2015-08-28 $20.20 $20.35 $20.20 $20.24 $18.56 2,748
2015-08-27 $19.94 $20.15 $19.76 $20.04 $18.38 2,600
2015-08-26 $19.12 $19.45 $19.00 $19.45 $17.83 540
2015-08-25 $19.30 $19.38 $19.30 $19.38 $17.77 250
2015-08-24 $17.75 $18.98 $17.51 $18.96 $17.39 10,061
2015-08-21 $19.58 $19.71 $19.53 $19.53 $17.91 3,837
2015-08-20 $20.03 $20.03 $19.89 $19.89 $18.24 1,371
2015-08-19 $20.80 $20.80 $20.75 $20.75 $19.03 933
2015-08-18 $20.98 $20.98 $20.98 $20.98 $19.24 167
2015-08-17 $21.12 $21.12 $21.12 $21.12 $19.37 150
2015-08-14 $20.96 $20.96 $20.96 $20.96 $19.22 174
2015-08-13 $20.99 $20.99 $20.99 $20.99 $19.25 150
2015-08-12 $20.55 $20.80 $20.55 $20.80 $19.07 1,600
2015-08-11 $20.92 $21.00 $20.92 $21.00 $19.26 473
2015-08-10 $20.86 $21.31 $20.86 $21.28 $19.52 610
2015-08-07 $20.78 $20.78 $20.78 $20.78 $19.05 176
2015-08-06 $20.75 $20.80 $20.70 $20.80 $19.07 1,430
2015-08-05 $21.26 $21.26 $21.10 $21.10 $19.35 2,250
2015-08-04 $21.08 $21.08 $21.05 $21.05 $19.30 444
2015-08-03 $21.11 $21.11 $21.11 $21.11 $19.36 172
2015-07-31 $21.63 $21.64 $21.50 $21.50 $19.72 3,395
2015-07-30 $21.69 $21.69 $21.65 $21.65 $19.85 2,719
2015-07-29 $21.82 $21.82 $21.82 $21.82 $20.01 150
2015-07-28 $21.53 $21.97 $21.53 $21.97 $20.15 3,494
2015-07-27 $21.57 $21.65 $21.57 $21.65 $19.85 300
2015-07-24 $21.90 $21.90 $21.90 $21.90 $20.08 180
2015-07-23 $21.85 $21.85 $21.80 $21.80 $19.99 294
2015-07-22 $21.79 $21.79 $21.62 $21.65 $19.85 2,600
2015-07-21 $21.94 $21.94 $21.87 $21.87 $20.06 785
2015-07-20 $21.95 $21.95 $21.92 $21.95 $20.13 1,471
2015-07-17 $21.94 $21.94 $21.92 $21.92 $20.10 374
2015-07-16 $21.87 $21.87 $21.85 $21.85 $20.04 886
2015-07-15 $21.71 $21.71 $21.42 $21.42 $19.64 2,242
2015-07-14 $21.57 $21.57 $21.57 $21.57 $19.78 280
2015-07-13 $21.31 $21.44 $21.31 $21.44 $19.66 3,221
2015-07-10 $21.13 $21.17 $21.10 $21.17 $19.41 6,060
2015-07-09 $20.95 $20.95 $20.95 $20.95 $19.21 150
2015-07-08 $20.78 $20.78 $20.78 $20.78 $19.06 112
2015-07-07 $21.00 $21.00 $20.74 $20.98 $19.24 1,537
2015-07-06 $21.20 $21.20 $21.10 $21.10 $19.35 1,645
2015-07-02 $21.29 $21.29 $21.25 $21.25 $19.49 903
2015-07-01 $21.40 $21.40 $21.24 $21.31 $19.54 11,220
2015-06-30 $21.47 $21.47 $21.29 $21.35 $19.58 3,270
2015-06-29 $21.50 $21.50 $21.16 $21.16 $19.41 5,123
2015-06-26 $21.80 $21.80 $21.71 $21.74 $19.94 3,279
2015-06-25 $22.10 $22.10 $21.90 $21.90 $20.08 8,049
2015-06-24 $21.94 $21.94 $21.94 $21.94 $20.12 170
2015-06-23 $22.23 $22.23 $22.23 $22.23 $20.39 200
2015-06-22 $22.05 $22.05 $22.05 $22.05 $20.22 218
2015-06-19 $22.01 $22.01 $22.00 $22.00 $20.18 4,750
2015-06-18 $22.05 $22.05 $22.05 $22.05 $20.22 200
2015-06-17 $21.86 $21.86 $21.83 $21.83 $20.02 450
2015-06-16 $21.64 $21.64 $21.62 $21.62 $19.83 250
2015-06-15 $21.60 $21.60 $21.37 $21.37 $19.60 400
2015-06-12 $21.70 $21.70 $21.65 $21.65 $19.85 523
2015-06-11 $21.79 $21.80 $21.76 $21.78 $19.97 2,603
2015-06-10 $21.54 $21.85 $21.54 $21.85 $20.04 250
2015-06-09 $21.46 $21.46 $21.46 $21.46 $19.68 268
2015-06-08 $21.82 $21.84 $21.60 $21.60 $19.81 1,030
2015-06-05 $21.63 $21.63 $21.63 $21.63 $19.83 1,476
2015-06-04 $21.60 $21.60 $21.60 $21.60 $19.81 2,580
2015-06-03 $21.62 $21.68 $21.62 $21.68 $19.88 380
2015-06-02 $21.45 $21.56 $21.45 $21.56 $19.77 2,040
2015-06-01 $21.48 $21.53 $21.48 $21.52 $19.74 1,020
2015-05-29 $21.42 $21.60 $21.42 $21.60 $19.80 600
2015-05-28 $21.58 $21.58 $21.58 $21.58 $19.79 135
2015-05-27 $21.32 $21.32 $21.32 $21.32 $19.55 684
2015-05-26 $21.45 $21.45 $21.24 $21.31 $19.54 3,421
2015-05-22 $21.52 $21.52 $21.46 $21.46 $19.68 257
2015-05-21 $21.48 $21.48 $21.41 $21.41 $19.63 1,362
2015-05-20 $21.22 $21.22 $21.22 $21.22 $19.46 460
2015-05-19 $21.28 $21.28 $21.26 $21.26 $19.50 824
2015-05-18 $21.25 $21.25 $21.25 $21.25 $19.49 282
2015-05-15 $21.13 $21.13 $21.13 $21.13 $19.38 400
2015-05-14 $21.18 $21.18 $21.18 $21.18 $19.42 151
2015-05-13 $21.01 $21.01 $21.01 $21.01 $19.27 151
2015-05-12 $20.90 $20.90 $20.90 $20.90 $19.17 114
2015-05-11 $20.91 $21.00 $20.91 $21.00 $19.26 1,307
2015-05-08 $20.87 $20.89 $20.84 $20.84 $19.11 520
2015-05-07 $20.76 $20.86 $20.76 $20.86 $19.13 303
2015-05-06 $20.61 $20.64 $20.61 $20.64 $18.93 1,274
2015-05-05 $20.77 $20.77 $20.77 $20.77 $19.05 110
2015-05-04 $20.66 $21.09 $20.58 $21.01 $19.27 4,612
2015-05-01 $20.84 $20.84 $20.79 $20.79 $19.07 351
2015-04-30 $21.17 $21.17 $20.96 $20.96 $19.22 3,340
2015-04-29 $21.54 $21.58 $21.23 $21.55 $19.76 1,968
2015-04-28 $21.93 $21.93 $21.73 $21.73 $19.93 604
2015-04-27 $22.24 $22.24 $22.23 $22.23 $20.39 455
2015-04-24 $22.06 $22.08 $21.99 $21.99 $20.16 6,093
2015-04-23 $22.03 $22.03 $21.99 $21.99 $20.16 1,148
2015-04-22 $21.74 $21.76 $21.74 $21.76 $19.96 469
2015-04-21 $21.67 $21.67 $21.59 $21.59 $19.80 2,217
2015-04-20 $21.50 $21.50 $21.50 $21.50 $19.72 100
2015-04-17 $21.53 $21.53 $21.40 $21.40 $19.63 1,150
2015-04-16 $21.82 $21.86 $21.82 $21.84 $20.03 1,725
2015-04-15 $21.60 $21.60 $21.60 $21.60 $19.81 355
2015-04-14 $21.42 $21.42 $21.39 $21.39 $19.62 815
2015-04-13 $21.62 $21.62 $21.53 $21.53 $19.74 280
2015-04-10 $21.41 $21.50 $21.41 $21.49 $19.71 2,367
2015-04-09 $21.20 $21.32 $21.18 $21.32 $19.55 1,500
2015-04-08 $21.26 $21.26 $21.22 $21.22 $19.46 851
2015-04-07 $21.06 $21.07 $20.96 $20.96 $19.22 2,461
2015-04-06 $20.76 $20.97 $20.76 $20.97 $19.23 1,825
2015-04-02 $20.59 $20.66 $20.59 $20.66 $18.94 412
2015-04-01 $20.50 $20.50 $20.50 $20.50 $18.80 1,000
2015-03-31 $20.82 $20.88 $20.80 $20.84 $19.11 1,132
2015-03-30 $21.00 $21.00 $21.00 $21.00 $19.26 100
2015-03-27 $20.76 $20.76 $20.76 $20.76 $19.04 150
2015-03-26 $20.79 $20.79 $20.79 $20.79 $19.07 218
2015-03-25 $20.81 $20.81 $20.81 $20.81 $19.08 224
2015-03-24 $21.39 $21.40 $21.29 $21.29 $19.52 3,850
2015-03-23 $21.48 $21.48 $21.18 $21.29 $19.52 907
2015-03-20 $21.33 $21.33 $21.33 $21.33 $19.56 151
2015-03-19 $21.14 $21.14 $21.10 $21.10 $19.35 570
2015-03-18 $20.80 $20.80 $20.80 $20.80 $19.07 1,400
2015-03-17 $20.87 $20.87 $20.87 $20.87 $19.14 150
2015-03-16 $20.83 $20.83 $20.80 $20.80 $19.07 250
2015-03-13 $20.59 $20.62 $20.58 $20.62 $18.91 5,111
2015-03-12 $20.68 $20.68 $20.68 $20.68 $18.96 220
2015-03-11 $20.65 $20.67 $20.65 $20.67 $18.95 648
2015-03-10 $20.60 $20.60 $20.58 $20.58 $18.87 1,072
2015-03-09 $21.16 $21.16 $20.79 $20.80 $19.07 28,367
2015-03-06 $21.53 $21.53 $20.97 $20.97 $19.23 1,061
2015-03-05 $21.35 $21.35 $21.35 $21.35 $19.58 175
2015-03-04 $21.08 $21.22 $21.08 $21.22 $19.46 300
2015-03-03 $21.34 $21.34 $21.34 $21.34 $19.57 533
2015-03-02 $21.54 $21.54 $21.42 $21.50 $19.72 3,291
2015-02-27 $21.51 $21.51 $21.51 $21.51 $19.73 200
2015-02-26 $21.70 $21.70 $21.58 $21.64 $19.85 1,271
2015-02-25 $21.51 $21.56 $21.43 $21.43 $19.65 2,402
2015-02-24 $21.51 $21.51 $21.42 $21.42 $19.65 893
2015-02-23 $21.55 $21.58 $21.48 $21.48 $19.70 1,624
2015-02-20 $21.75 $21.75 $21.57 $21.68 $19.89 812
2015-02-19 $21.53 $21.54 $21.34 $21.54 $19.75 1,660
2015-02-18 $21.34 $21.37 $21.34 $21.37 $19.60 802
2015-02-17 $21.60 $21.60 $21.30 $21.34 $19.57 3,395
2015-02-13 $21.27 $21.46 $21.27 $21.45 $19.67 1,929
2015-02-12 $21.00 $21.19 $21.00 $21.18 $19.43 1,723
2015-02-11 $20.95 $21.03 $20.86 $21.03 $19.28 2,233
2015-02-10 $20.81 $20.85 $20.81 $20.85 $19.12 250
2015-02-09 $20.71 $20.71 $20.63 $20.68 $18.96 2,238
2015-02-06 $20.95 $20.95 $20.79 $20.79 $19.07 6,041
2015-02-05 $20.65 $20.84 $20.65 $20.84 $19.11 962
2015-02-04 $20.43 $20.46 $20.42 $20.46 $18.76 467
2015-02-03 $20.67 $20.67 $20.18 $20.23 $18.55 11,550
2015-02-02 $20.20 $20.37 $20.12 $20.37 $18.68 2,360
2015-01-30 $20.42 $20.42 $20.24 $20.24 $18.56 1,914
2015-01-29 $20.33 $20.39 $20.08 $20.39 $18.70 865
2015-01-28 $20.44 $20.44 $20.35 $20.35 $18.66 347
2015-01-27 $20.44 $20.44 $20.44 $20.44 $18.74 1,156
2015-01-26 $20.75 $20.75 $20.75 $20.75 $19.03 175
2015-01-23 $20.71 $20.73 $20.63 $20.63 $18.92 4,981
2015-01-22 $20.26 $20.53 $20.26 $20.53 $18.83 2,887
2015-01-21 $19.97 $20.25 $19.97 $20.25 $18.57 409
2015-01-20 $19.80 $19.90 $19.69 $19.89 $18.24 1,002
2015-01-16 $19.99 $19.99 $19.59 $19.61 $17.98 903
2015-01-15 $19.91 $19.91 $19.48 $19.48 $17.86 2,902
2015-01-14 $19.93 $19.93 $19.83 $19.93 $18.28 3,235
2015-01-13 $20.26 $20.26 $19.98 $19.99 $18.33 448
2015-01-12 $20.73 $20.73 $20.15 $20.15 $18.48 1,470
2015-01-09 $20.10 $20.10 $19.94 $19.97 $18.31 1,115
2015-01-08 $19.94 $20.14 $19.94 $20.14 $18.47 654
2015-01-07 $19.83 $19.83 $19.65 $19.70 $18.07 3,926
2015-01-06 $19.79 $19.79 $19.36 $19.61 $17.98 3,304
2015-01-05 $20.37 $20.37 $19.65 $19.68 $18.05 3,222
2015-01-02 $21.00 $21.00 $19.96 $20.17 $18.50 5,613
2014-12-31 $20.35 $20.41 $20.16 $20.16 $18.49 1,305
2014-12-30 $20.58 $20.58 $20.28 $20.30 $18.62 959
2014-12-29 $20.47 $20.47 $20.42 $20.43 $18.73 1,496
2014-12-26 $20.41 $20.60 $20.41 $20.60 $18.89 2,372
2014-12-24 $20.65 $20.65 $20.37 $20.37 $18.68 3,190
2014-12-23 $20.40 $20.40 $20.30 $20.34 $18.65 1,796
2014-12-22 $20.35 $20.35 $20.25 $20.33 $18.64 1,225
2014-12-19 $20.19 $20.19 $20.03 $20.16 $18.49 2,084
2014-12-18 $19.84 $19.90 $19.84 $19.88 $18.23 1,050
2014-12-17 $19.12 $19.16 $19.12 $19.16 $17.57 750
2014-12-16 $19.06 $19.24 $18.95 $18.95 $17.38 1,462
2014-12-15 $19.64 $19.64 $19.28 $19.28 $17.68 1,285
2014-12-12 $19.82 $19.82 $19.61 $19.61 $17.98 821
2014-12-11 $19.85 $19.85 $19.77 $19.77 $18.13 923
2014-12-10 $20.04 $20.04 $19.73 $19.73 $18.09 899
2014-12-09 $19.58 $19.78 $19.50 $19.78 $18.14 1,350
2014-12-08 $20.09 $20.09 $19.68 $19.73 $18.09 850
2014-12-05 $20.19 $20.19 $20.10 $20.11 $18.44 7,392
2014-12-04 $20.13 $20.18 $20.04 $20.06 $18.40 1,903
2014-12-03 $20.09 $20.09 $20.09 $20.09 $18.42 600
2014-12-02 $20.05 $20.05 $20.05 $20.05 $18.39 850
2014-12-01 $20.27 $20.27 $20.27 $20.27 $18.59 550
2014-11-28 $20.54 $20.65 $20.53 $20.59 $18.88 1,500

ARK Innovation ETF (ARKK) News Headlines

Stock Market Photo
Santoli’s Wednesday market notes: S&P 500 backslides as Wall Street strategists warn of tough times
cnbc.com
Sept. 8, 2021

This is the daily notebook of Mike Santoli, CNBC’s senior markets commentator, with ideas about trends, stocks and market statistics.

Stock Market Photo
Cathie Wood sees big gains for stocks, crypto and Tesla: 'If we are right, the returns are enormous'
cnbc.com
Sept. 13, 2021

The red-hot investor believes that deflation, instead of inflation, is going to be a big investing theme going forward

Recent ARK Innovation ETF (ARKK) News
Time Published Title News Site
2021-11-29 Zoom vs. Microsoft: 'I don't see why you would choose Zoom' at these levels, trader says cnbc.com
2021-11-24 Cathie Wood says her funds should quadruple over the next 5 years cnbc.com
2021-11-24 Cathie Wood explains why she bought a ton more Zoom Video on the dip cnbc.com
2021-11-18 Cathie Wood sells nearly all of her Zillow holdings after flagging housing market concerns cnbc.com
2021-11-15 Michael Burry ditches short bet on Cathie Wood's Ark ETF, adds these long positions cnbc.com
2021-11-12 Ark Invest's Cathie Wood buys the dip on 3D Systems cnbc.com
2021-11-04 Cathie Wood sells big chunk of her Zillow stock after company exits the home-buying business cnbc.com
2021-11-03 Ark Invest's Cathie Wood buys more Zillow shares as they dive cnbc.com
2021-10-28 Cathie Wood still believes in Robinhood story, buys nearly $80 million worth during 10% drop cnbc.com
2021-10-26 Here are the stocks Ark Invest's Cathie Wood is buying ahead of their earnings reports cnbc.com
2021-10-19 Wells Fargo says buy the dip in Cathie Wood-favorite Teladoc, sees big market for telehealth cnbc.com
2021-10-07 Why bitcoin’s latest rally is different from the rest: After Hours cnbc.com
2021-10-01 Cathie Wood just had a rough quarter. Here’s the outlook for some of her stocks cnbc.com
2021-09-29 Cathie Wood's latest moves during sell-off: Ark investor dumps surprising amount of Tesla cnbc.com
2021-09-28 How high yields could go from here and what it means for stocks cnbc.com
2021-09-24 Stocks face another turbulent week as the third quarter winds down cnbc.com
2021-09-20 Stocks making the biggest moves midday: American Airlines, Nucor, Goldman Sachs and more cnbc.com
2021-09-20 What to watch today: Dow set to drop about 700 points in global market sell-off cnbc.com
2021-09-20 Stocks making the biggest moves premarket: Pfizer, Occidental Petroleum, Bank of America and more cnbc.com
2021-09-18 The generational theory espoused by Tom Lee and Cathie Wood that could drive the bull market cnbc.com
2021-09-16 Why SpaceX’s Inspiration4 launch is a major milestone for civilian space travel: After Hours cnbc.com
2021-09-14 Cathie Wood takes you behind her daily trading process cnbc.com