ARK Autonomous Technology & Robotics ETF (ARKQ) Exchange: BATS

Data as of April 17, 2024

$50.36 ($-0.59) -1.16%

ARK Autonomous Technology & Robotics ETF - Daily Information
Click for more stock information on ARK Autonomous Technology & Robotics ETF.
Daily Information Data
Date April 17, 2024
Open $51.17
Previous Close $50.36
High $51.24
Low $50.26
Adjusted Open $51.17
Previous Adjusted Close $50.36
Adjusted High $51.24
Adjusted Low $50.26

About ARK Autonomous Technology & Robotics ETF (ARKQ)

The Fund is an actively-managed exchange-traded fund (“ETF”) that will invest under normal circumstances primarily (at least 80% of its assets) in domestic and foreign equity securities of autonomous technology and robotics companies that are relevant to the Fund’s investment theme of disruptive innovation. Autonomous technology and robotics companies are companies that the Adviser believes are expected to focus on and benefit from the development of new products or services, technological improvements and advancements in scientific research related to, among other things, disruptive innovation in automation and manufacturing (“Automation Transformation Companies”), transportation, energy (“Energy Transformation Companies”), artificial intelligence (“Artificial Intelligence Companies”) and materials. These types of companies are described below: • 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. • 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. In selecting companies that the Adviser believes are relevant to a particular investment theme, the Adviser seeks to identify, using its own internal research and analysis, companies capitalizing on disruptive innovation or that are enabling the further development of a theme in the markets in which they operate. The Adviser’s internal research and analysis leverages insights from diverse sources, including external research, to develop and refine its investment themes and identify and take advantage of trends that have ramifications for individual companies or entire industries. The Adviser will use “top down” (thematic research sizing the potential total available market, and surfacing the prime beneficiaries) approaches to select investments for the Fund. In both the Adviser’s “top down” and “bottom up” approaches, the Adviser uses the framework of the United Nations Sustainable Development Goals to integrate environmental, social, and governance considerations into the research and investment process. Under normal circumstances, substantially all of the Fund’s assets will be invested in equity securities, including common stocks, partnership interests, business trust shares and other equity investments or ownership interests in business enterprises. The Fund’s investments will include micro-, small-, medium- and large-capitalization companies. The Fund’s investments in foreign equity securities will be in both developed and emerging markets. The Fund currently intends to use only American Depositary Receipts (“ADRs”) when purchasing foreign securities. The Fund will be concentrated (i.e., more than 25% of the value of the Fund’s assets) in securities of issuers having their principal business activities in groups of industries in the industrials or information technology sectors, although it will not concentrate in any specific industry. 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 Autonomous Technology & Robotics ETF (ARKQ)

Date Open High Low Close Adj.Close Volume
2024-04-17 $51.17 $51.24 $50.26 $50.36 $50.36 112,702
2024-04-16 $50.90 $51.33 $50.51 $50.95 $50.95 129,364
2024-04-15 $52.90 $52.90 $51.11 $51.26 $51.26 107,448
2024-04-12 $53.17 $53.42 $52.32 $52.50 $52.50 66,246
2024-04-11 $53.27 $53.92 $52.93 $53.76 $53.76 68,480
2024-04-10 $52.92 $53.41 $52.85 $53.18 $53.18 126,044
2024-04-09 $54.05 $54.47 $53.85 $54.34 $54.34 66,359
2024-04-08 $53.47 $54.19 $53.47 $53.88 $53.88 81,204
2024-04-05 $52.84 $53.49 $52.71 $53.06 $53.06 63,004
2024-04-04 $54.12 $54.41 $52.86 $52.91 $52.91 118,423
2024-04-03 $53.02 $53.77 $53.02 $53.59 $53.59 60,399
2024-04-02 $53.60 $53.60 $53.20 $53.34 $53.34 116,976
2024-04-01 $54.79 $54.96 $54.17 $54.52 $54.52 87,176
2024-03-28 $54.40 $54.85 $54.40 $54.71 $54.71 63,965
2024-03-27 $54.54 $54.71 $53.77 $54.71 $54.71 163,507
2024-03-26 $54.44 $54.75 $54.07 $54.08 $54.08 92,354
2024-03-25 $53.93 $54.52 $53.93 $54.21 $54.21 84,619
2024-03-22 $54.42 $54.65 $54.03 $54.20 $54.20 97,469
2024-03-21 $54.85 $55.16 $54.70 $54.80 $54.80 84,511
2024-03-20 $53.31 $54.51 $53.24 $54.29 $54.29 104,491
2024-03-19 $52.83 $53.38 $52.53 $53.23 $53.23 87,179
2024-03-18 $53.52 $53.52 $52.94 $53.20 $53.20 103,617
2024-03-15 $52.91 $53.50 $52.91 $52.93 $52.93 270,174
2024-03-14 $54.50 $54.76 $52.65 $53.06 $53.06 154,087
2024-03-13 $54.77 $55.30 $54.33 $54.38 $54.38 123,659
2024-03-12 $54.99 $55.38 $54.21 $55.07 $55.07 140,621
2024-03-11 $54.90 $55.63 $54.90 $55.00 $55.00 134,579
2024-03-08 $55.96 $56.47 $54.93 $55.16 $55.16 79,466
2024-03-07 $55.06 $55.76 $55.05 $55.58 $55.58 89,160
2024-03-06 $54.45 $55.30 $54.18 $54.76 $54.76 108,553
2024-03-05 $54.02 $54.59 $53.69 $53.87 $53.87 155,533
2024-03-04 $55.00 $55.03 $54.28 $54.39 $54.39 196,465
2024-03-01 $54.51 $55.12 $54.00 $54.79 $54.79 177,121
2024-02-29 $54.45 $54.71 $54.08 $54.35 $54.35 105,927
2024-02-28 $54.11 $54.35 $53.75 $53.95 $53.95 110,787
2024-02-27 $54.60 $54.86 $54.25 $54.60 $54.60 151,448
2024-02-26 $53.68 $54.57 $53.59 $54.42 $54.42 171,472
2024-02-23 $54.00 $54.10 $53.51 $53.55 $53.55 452,021
2024-02-22 $54.78 $54.78 $53.86 $54.12 $54.12 126,998
2024-02-21 $54.00 $54.20 $53.54 $53.88 $53.88 67,115
2024-02-20 $54.81 $55.14 $53.96 $54.35 $54.35 118,020
2024-02-16 $55.58 $56.03 $55.25 $55.42 $55.42 117,275
2024-02-15 $56.31 $56.53 $55.58 $56.03 $56.03 175,197
2024-02-14 $54.53 $55.96 $54.53 $55.89 $55.89 153,631
2024-02-13 $53.94 $54.54 $53.30 $53.76 $53.76 109,328
2024-02-12 $54.97 $56.04 $54.97 $55.52 $55.52 117,774
2024-02-09 $54.19 $55.02 $54.16 $54.90 $54.90 89,795
2024-02-08 $53.24 $54.04 $53.00 $53.88 $53.88 104,930
2024-02-07 $53.43 $53.43 $52.87 $53.21 $53.21 160,468
2024-02-06 $52.28 $53.11 $52.28 $53.10 $53.10 100,583
2024-02-05 $52.78 $52.78 $51.64 $52.23 $52.23 116,557
2024-02-02 $52.49 $53.02 $52.06 $52.92 $52.92 104,351
2024-02-01 $52.70 $52.86 $51.96 $52.72 $52.72 156,007
2024-01-31 $52.92 $53.91 $52.45 $52.45 $52.45 102,128
2024-01-30 $54.11 $54.25 $53.54 $53.70 $53.70 74,294
2024-01-29 $53.00 $54.31 $52.97 $54.23 $54.23 88,116
2024-01-26 $53.45 $53.85 $52.88 $52.94 $52.94 87,195
2024-01-25 $53.97 $54.00 $53.09 $53.43 $53.43 103,838
2024-01-24 $55.40 $55.40 $53.95 $53.95 $53.95 100,492
2024-01-23 $55.29 $55.46 $54.68 $54.87 $54.87 92,814
2024-01-22 $54.47 $55.48 $54.41 $54.75 $54.75 122,595
2024-01-19 $53.70 $54.00 $53.08 $53.95 $53.95 118,712
2024-01-18 $53.64 $53.76 $52.88 $53.52 $53.52 74,042
2024-01-17 $53.12 $53.12 $52.60 $53.07 $53.07 82,295
2024-01-16 $53.94 $54.12 $53.42 $53.70 $53.70 122,475
2024-01-12 $54.65 $55.13 $54.19 $54.30 $54.30 75,435
2024-01-11 $55.02 $55.13 $53.98 $54.57 $54.57 124,558
2024-01-10 $54.95 $55.29 $54.64 $55.03 $55.03 50,852
2024-01-09 $55.11 $55.14 $54.47 $54.79 $54.79 82,913
2024-01-08 $54.39 $55.53 $54.38 $55.46 $55.46 96,979
2024-01-05 $54.58 $55.10 $54.31 $54.41 $54.41 58,494
2024-01-04 $54.37 $55.06 $54.37 $54.63 $54.63 86,778
2024-01-03 $55.63 $55.64 $54.40 $54.42 $54.42 118,071
2024-01-02 $57.24 $57.25 $56.13 $56.43 $56.43 144,536
2023-12-29 $58.41 $58.65 $57.55 $57.70 $57.70 97,405
2023-12-28 $58.88 $59.04 $58.39 $58.57 $58.57 108,526
2023-12-27 $58.90 $59.14 $58.66 $58.84 $58.84 107,300
2023-12-26 $58.01 $58.95 $58.01 $58.82 $58.82 102,871
2023-12-22 $57.80 $58.12 $57.56 $57.84 $57.84 102,511
2023-12-21 $57.00 $57.47 $56.81 $57.47 $57.47 81,086
2023-12-20 $57.78 $58.10 $56.21 $56.29 $56.29 121,164
2023-12-19 $57.37 $58.07 $57.37 $58.07 $58.07 121,419
2023-12-18 $57.06 $57.51 $56.94 $57.09 $57.09 106,716
2023-12-15 $57.52 $57.77 $56.95 $57.26 $57.26 90,912
2023-12-14 $56.96 $57.75 $56.90 $57.58 $57.58 184,837
2023-12-13 $54.85 $56.19 $54.17 $56.06 $56.06 114,492
2023-12-12 $55.01 $55.16 $54.62 $55.02 $55.02 54,641
2023-12-11 $55.07 $55.29 $54.74 $55.10 $55.10 76,163
2023-12-08 $54.28 $55.28 $54.20 $55.18 $55.18 80,593
2023-12-07 $54.20 $54.49 $53.68 $54.46 $54.46 54,094
2023-12-06 $54.92 $55.25 $53.99 $54.00 $54.00 65,112
2023-12-05 $54.85 $55.20 $54.45 $54.61 $54.61 64,498
2023-12-04 $54.32 $55.20 $54.32 $55.19 $55.19 95,596
2023-12-01 $53.22 $55.09 $53.01 $55.04 $55.04 109,292
2023-11-30 $53.29 $53.29 $52.60 $52.81 $52.81 75,711
2023-11-29 $53.24 $53.81 $52.84 $53.09 $53.09 75,227
2023-11-28 $52.23 $52.79 $52.00 $52.79 $52.79 76,359
2023-11-27 $52.30 $52.49 $52.09 $52.32 $52.32 51,635
2023-11-24 $52.02 $52.71 $52.02 $52.52 $52.52 27,845
2023-11-22 $52.30 $52.52 $51.82 $52.04 $52.04 46,949
2023-11-21 $52.39 $52.42 $51.80 $51.93 $51.93 34,646
2023-11-20 $52.34 $52.79 $52.17 $52.66 $52.66 57,234
2023-11-17 $51.87 $52.27 $51.76 $52.25 $52.25 66,712
2023-11-16 $52.30 $52.40 $51.51 $51.74 $51.74 54,671
2023-11-15 $52.26 $53.34 $52.10 $52.80 $52.80 96,940
2023-11-14 $51.24 $52.05 $51.07 $51.98 $51.98 78,464
2023-11-13 $49.24 $49.92 $48.97 $49.71 $49.71 58,567
2023-11-10 $48.52 $49.34 $48.18 $49.27 $49.27 60,911
2023-11-09 $49.69 $49.69 $48.52 $48.63 $48.63 84,326
2023-11-08 $49.85 $50.06 $49.35 $49.40 $49.40 56,203
2023-11-07 $49.23 $49.72 $48.93 $49.61 $49.61 59,629
2023-11-06 $49.99 $50.20 $48.84 $49.24 $49.24 69,668
2023-11-03 $49.44 $50.03 $49.44 $49.78 $49.78 64,029
2023-11-02 $47.77 $48.94 $47.77 $48.94 $48.94 112,074
2023-11-01 $47.10 $47.16 $46.26 $46.89 $46.89 45,817
2023-10-31 $46.46 $47.14 $46.40 $47.00 $47.00 41,142
2023-10-30 $46.91 $47.12 $46.06 $46.59 $46.59 83,027
2023-10-27 $47.78 $47.78 $46.46 $46.64 $46.64 86,015
2023-10-26 $47.79 $48.10 $47.12 $47.24 $47.24 119,460
2023-10-25 $48.84 $48.84 $47.79 $47.81 $47.81 49,778
2023-10-24 $49.12 $49.60 $48.94 $49.14 $49.14 66,838
2023-10-23 $48.62 $49.57 $48.17 $48.85 $48.85 97,310
2023-10-20 $49.69 $49.76 $48.97 $49.06 $49.06 69,650
2023-10-19 $50.98 $50.98 $49.74 $49.88 $49.88 91,209
2023-10-18 $52.01 $52.05 $51.20 $51.22 $51.22 50,147
2023-10-17 $51.45 $52.91 $51.40 $52.54 $52.54 47,648
2023-10-16 $51.29 $52.15 $51.15 $52.01 $52.01 39,393
2023-10-13 $52.07 $52.07 $51.10 $51.24 $51.24 65,768
2023-10-12 $53.08 $53.35 $51.55 $51.86 $51.86 54,141
2023-10-11 $53.91 $53.91 $52.73 $53.12 $53.12 58,273
2023-10-10 $52.83 $53.97 $52.83 $53.41 $53.41 78,635
2023-10-09 $51.73 $52.79 $51.62 $52.62 $52.62 59,507
2023-10-06 $50.90 $52.31 $50.79 $52.08 $52.08 52,858
2023-10-05 $51.65 $51.87 $51.06 $51.41 $51.41 55,741
2023-10-04 $51.03 $51.88 $50.73 $51.78 $51.78 69,787
2023-10-03 $51.70 $51.91 $50.73 $50.87 $50.87 77,912
2023-10-02 $52.42 $52.73 $51.83 $52.13 $52.13 101,235
2023-09-29 $52.56 $53.04 $52.33 $52.46 $52.46 40,729
2023-09-28 $50.98 $52.27 $50.98 $51.94 $51.94 61,663
2023-09-27 $51.03 $51.42 $50.54 $51.06 $51.06 75,128
2023-09-26 $51.14 $51.65 $50.82 $50.87 $50.87 49,888
2023-09-25 $51.30 $51.77 $51.20 $51.61 $51.61 94,095
2023-09-22 $52.35 $52.46 $51.60 $51.65 $51.65 52,449
2023-09-21 $52.73 $52.84 $52.04 $52.04 $52.04 92,295
2023-09-20 $54.41 $54.76 $53.47 $53.53 $53.53 72,411
2023-09-19 $54.14 $54.50 $53.84 $54.19 $54.19 42,516
2023-09-18 $54.10 $54.72 $53.90 $54.35 $54.35 104,723
2023-09-15 $55.04 $55.15 $54.21 $54.44 $54.44 55,380
2023-09-14 $54.97 $55.34 $54.73 $55.12 $55.12 42,112
2023-09-13 $54.84 $55.00 $54.44 $54.70 $54.70 49,846
2023-09-12 $55.10 $55.76 $54.80 $54.80 $54.80 59,479
2023-09-11 $55.24 $55.69 $54.91 $55.56 $55.56 77,037
2023-09-08 $54.62 $54.91 $54.25 $54.48 $54.48 55,707
2023-09-07 $54.24 $54.61 $53.72 $54.57 $54.57 57,677
2023-09-06 $55.18 $55.58 $54.61 $54.92 $54.92 61,250
2023-09-05 $55.03 $55.16 $54.59 $55.00 $55.00 63,138
2023-09-01 $55.96 $56.18 $54.97 $55.19 $55.19 151,310
2023-08-31 $55.42 $56.04 $55.39 $55.53 $55.53 71,211
2023-08-30 $55.06 $55.55 $54.67 $55.23 $55.23 50,072
2023-08-29 $53.48 $55.07 $53.19 $55.07 $55.07 95,018
2023-08-28 $53.14 $53.60 $53.09 $53.48 $53.48 55,813
2023-08-25 $52.48 $53.04 $51.91 $52.55 $52.55 65,090
2023-08-24 $54.36 $54.37 $52.30 $52.30 $52.30 74,629
2023-08-23 $53.01 $54.25 $53.01 $53.95 $53.95 63,597
2023-08-22 $53.77 $53.78 $52.57 $53.03 $53.03 91,396
2023-08-21 $52.26 $53.12 $52.16 $53.02 $53.02 317,871
2023-08-18 $51.27 $52.23 $51.25 $51.97 $51.97 94,796
2023-08-17 $52.89 $52.89 $51.98 $51.99 $51.99 121,760
2023-08-16 $53.28 $53.84 $52.73 $52.74 $52.74 108,177
2023-08-15 $54.68 $54.83 $53.74 $53.74 $53.74 148,599
2023-08-14 $54.11 $54.96 $53.96 $54.88 $54.88 79,580
2023-08-11 $55.18 $55.18 $54.29 $54.47 $54.47 169,131
2023-08-10 $55.38 $56.11 $54.77 $55.11 $55.11 125,216
2023-08-09 $56.24 $56.24 $54.65 $54.96 $54.96 234,311
2023-08-08 $55.49 $56.11 $54.96 $56.04 $56.04 119,855
2023-08-07 $56.47 $56.47 $55.39 $56.27 $56.27 153,734
2023-08-04 $56.76 $57.38 $56.29 $56.42 $56.42 77,763
2023-08-03 $56.27 $56.60 $55.89 $56.32 $56.32 95,298
2023-08-02 $57.36 $57.36 $56.23 $56.71 $56.71 112,635
2023-08-01 $58.56 $58.56 $57.90 $58.37 $58.37 104,772
2023-07-31 $57.94 $58.86 $57.80 $58.86 $58.86 128,626
2023-07-28 $56.90 $57.57 $56.77 $57.57 $57.57 189,861
2023-07-27 $57.94 $57.99 $56.02 $56.24 $56.24 239,836
2023-07-26 $57.29 $57.61 $56.83 $57.17 $57.17 80,164
2023-07-25 $57.54 $57.66 $57.23 $57.30 $57.30 78,354
2023-07-24 $57.09 $57.64 $56.60 $57.58 $57.58 136,672
2023-07-21 $57.90 $57.95 $56.93 $57.09 $57.09 98,941
2023-07-20 $58.52 $58.68 $57.19 $57.38 $57.38 186,574
2023-07-19 $59.79 $59.84 $58.81 $59.14 $59.14 164,170
2023-07-18 $59.18 $59.52 $59.00 $59.41 $59.41 109,847
2023-07-17 $57.79 $59.16 $57.79 $58.98 $58.98 173,770
2023-07-14 $58.81 $58.81 $57.60 $57.72 $57.72 114,888
2023-07-13 $58.09 $58.61 $57.94 $58.55 $58.55 282,481
2023-07-12 $57.89 $57.89 $57.07 $57.50 $57.50 91,108
2023-07-11 $56.76 $56.99 $56.40 $56.94 $56.94 103,111
2023-07-10 $55.81 $56.57 $55.47 $56.57 $56.57 99,451
2023-07-07 $55.61 $56.39 $55.61 $55.77 $55.77 95,354
2023-07-06 $56.17 $56.17 $54.95 $55.46 $55.46 158,336
2023-07-05 $56.68 $57.08 $56.29 $56.90 $56.90 127,009
2023-07-03 $56.99 $57.38 $56.58 $56.91 $56.91 88,962
2023-06-30 $56.63 $56.90 $56.30 $56.36 $56.36 137,200
2023-06-29 $56.03 $56.38 $55.68 $55.97 $55.97 90,911
2023-06-28 $54.26 $55.62 $54.26 $55.45 $55.45 115,790
2023-06-27 $53.28 $54.46 $53.22 $54.36 $54.36 88,485
2023-06-26 $53.19 $53.94 $52.92 $52.93 $52.93 115,520
2023-06-23 $53.76 $53.88 $53.26 $53.35 $53.35 233,404
2023-06-22 $54.51 $54.64 $54.17 $54.49 $54.49 69,629
2023-06-21 $55.53 $55.69 $54.95 $55.06 $55.06 100,632
2023-06-20 $55.64 $55.82 $54.76 $55.74 $55.74 136,363
2023-06-16 $56.50 $56.50 $55.41 $55.61 $55.61 138,114
2023-06-15 $55.22 $56.25 $55.09 $56.05 $56.05 230,112
2023-06-14 $56.05 $56.15 $55.02 $55.70 $55.70 138,254
2023-06-13 $55.27 $55.91 $55.20 $55.69 $55.69 220,880
2023-06-12 $53.94 $54.64 $53.65 $54.55 $54.55 121,915
2023-06-09 $54.27 $54.58 $53.33 $53.51 $53.51 150,707
2023-06-08 $52.99 $53.49 $52.54 $53.48 $53.48 99,858
2023-06-07 $53.61 $54.18 $52.82 $52.97 $52.97 202,874
2023-06-06 $51.89 $53.16 $51.73 $53.12 $53.12 156,083
2023-06-05 $51.91 $52.27 $51.53 $52.02 $52.02 78,860
2023-06-02 $51.33 $51.93 $51.01 $51.75 $51.75 168,508
2023-06-01 $49.54 $50.60 $49.04 $50.37 $50.37 397,408
2023-05-31 $49.31 $49.69 $48.73 $49.53 $49.53 91,396
2023-05-30 $49.70 $50.08 $49.25 $49.60 $49.60 177,360
2023-05-26 $47.57 $49.03 $47.57 $48.72 $48.72 96,456
2023-05-25 $48.26 $48.50 $47.26 $47.50 $47.50 96,237
2023-05-24 $48.22 $48.46 $47.62 $47.95 $47.95 74,309
2023-05-23 $49.41 $49.86 $48.74 $48.78 $48.78 70,596
2023-05-22 $48.32 $49.65 $48.32 $49.52 $49.52 137,707
2023-05-19 $48.87 $48.98 $48.17 $48.29 $48.29 81,902
2023-05-18 $47.96 $48.62 $47.73 $48.57 $48.57 94,418
2023-05-17 $46.94 $47.88 $46.77 $47.79 $47.79 132,854
2023-05-16 $46.57 $46.89 $46.30 $46.57 $46.57 63,812
2023-05-15 $46.22 $46.92 $46.17 $46.67 $46.67 53,973
2023-05-12 $47.12 $47.18 $45.91 $46.25 $46.25 104,342
2023-05-11 $46.87 $46.87 $46.40 $46.82 $46.82 94,662
2023-05-10 $46.90 $47.14 $46.27 $46.79 $46.79 111,635
2023-05-09 $46.01 $46.35 $45.72 $46.30 $46.30 49,586
2023-05-08 $46.45 $46.49 $46.01 $46.32 $46.32 82,270
2023-05-05 $45.78 $46.32 $45.78 $46.25 $46.25 56,413
2023-05-04 $45.41 $45.41 $44.85 $45.29 $45.29 58,617
2023-05-03 $45.59 $46.19 $45.26 $45.28 $45.28 63,871
2023-05-02 $45.98 $45.98 $45.08 $45.53 $45.53 80,609
2023-05-01 $45.99 $46.45 $45.93 $46.21 $46.21 276,990
2023-04-28 $45.43 $46.10 $45.29 $46.06 $46.06 51,007
2023-04-27 $44.86 $45.53 $44.84 $45.49 $45.49 86,371
2023-04-26 $45.50 $45.73 $44.67 $44.78 $44.78 77,540
2023-04-25 $46.10 $46.10 $45.33 $45.33 $45.33 62,401
2023-04-24 $46.71 $46.85 $46.20 $46.55 $46.55 59,456
2023-04-21 $46.55 $46.79 $46.20 $46.76 $46.76 51,341
2023-04-20 $46.32 $46.86 $46.27 $46.46 $46.46 64,952
2023-04-19 $46.92 $47.41 $46.78 $47.26 $47.26 57,690
2023-04-18 $48.05 $48.07 $47.11 $47.35 $47.35 138,179
2023-04-17 $47.49 $47.73 $47.22 $47.70 $47.70 79,801
2023-04-14 $47.84 $48.17 $47.18 $47.56 $47.56 86,827
2023-04-13 $47.79 $48.19 $47.73 $47.98 $47.98 62,822
2023-04-12 $48.84 $48.94 $47.38 $47.39 $47.39 87,758
2023-04-11 $48.28 $48.48 $48.16 $48.20 $48.20 54,043
2023-04-10 $47.09 $48.06 $46.96 $48.06 $48.06 67,544
2023-04-06 $47.37 $47.76 $47.01 $47.58 $47.58 46,504
2023-04-05 $48.75 $48.75 $47.50 $47.70 $47.70 63,865
2023-04-04 $49.87 $49.89 $48.91 $49.11 $49.11 49,304
2023-04-03 $49.80 $50.00 $49.02 $49.58 $49.58 120,926
2023-03-31 $49.34 $50.36 $49.11 $50.29 $50.29 64,950
2023-03-30 $49.11 $49.47 $48.86 $48.97 $48.97 119,296
2023-03-29 $48.09 $48.73 $47.84 $48.73 $48.73 89,482
2023-03-28 $47.86 $47.86 $47.20 $47.46 $47.46 46,194
2023-03-27 $48.19 $48.37 $47.58 $47.80 $47.80 62,274
2023-03-24 $47.63 $47.72 $47.02 $47.69 $47.69 42,169
2023-03-23 $48.13 $48.90 $47.36 $47.95 $47.95 110,603
2023-03-22 $48.94 $49.12 $47.50 $47.50 $47.50 60,416
2023-03-21 $47.86 $48.82 $47.86 $48.63 $48.63 100,917
2023-03-20 $47.08 $47.64 $46.76 $47.22 $47.22 63,006
2023-03-17 $47.83 $47.94 $46.78 $47.09 $47.09 75,617
2023-03-16 $47.15 $48.24 $46.96 $48.09 $48.09 47,903
2023-03-15 $46.37 $46.79 $45.80 $46.79 $46.79 84,126
2023-03-14 $47.31 $47.54 $46.71 $47.36 $47.36 71,522
2023-03-13 $45.74 $46.82 $45.12 $46.37 $46.37 135,514
2023-03-10 $47.29 $47.60 $45.99 $46.40 $46.40 127,277
2023-03-09 $48.60 $49.18 $47.33 $47.37 $47.37 56,084
2023-03-08 $48.89 $48.91 $48.36 $48.68 $48.68 44,547
2023-03-07 $49.55 $49.81 $48.89 $48.92 $48.92 63,012
2023-03-06 $50.59 $50.74 $49.63 $49.81 $49.81 68,763
2023-03-03 $49.37 $50.61 $49.22 $50.37 $50.37 80,419
2023-03-02 $48.00 $49.05 $47.77 $48.96 $48.96 78,658
2023-03-01 $49.22 $49.42 $48.73 $48.90 $48.90 38,290
2023-02-28 $49.04 $49.57 $48.98 $49.06 $49.06 100,861
2023-02-27 $49.18 $49.51 $48.92 $48.94 $48.94 109,415
2023-02-24 $48.53 $49.03 $48.31 $48.52 $48.52 59,797
2023-02-23 $49.53 $49.65 $48.41 $49.25 $49.25 54,992
2023-02-22 $48.72 $49.19 $48.15 $48.90 $48.90 66,588
2023-02-21 $49.87 $50.18 $48.61 $48.61 $48.61 81,025
2023-02-17 $50.02 $50.49 $49.48 $50.46 $50.46 109,470
2023-02-16 $50.58 $51.50 $50.12 $50.13 $50.13 99,347
2023-02-15 $50.25 $51.50 $50.12 $51.45 $51.45 97,947
2023-02-14 $48.94 $50.45 $48.54 $50.33 $50.33 67,592
2023-02-13 $48.86 $49.40 $48.25 $49.27 $49.27 81,398
2023-02-10 $49.25 $49.54 $48.47 $48.80 $48.80 65,053
2023-02-09 $51.03 $51.41 $49.61 $49.87 $49.87 70,229
2023-02-08 $50.67 $51.08 $49.94 $50.10 $50.10 57,460
2023-02-07 $50.65 $51.17 $49.65 $50.99 $50.99 94,480
2023-02-06 $50.89 $51.12 $50.29 $50.49 $50.49 100,226
2023-02-03 $50.70 $52.40 $50.55 $51.00 $51.00 100,290
2023-02-02 $51.60 $52.52 $51.22 $51.82 $51.82 257,980
2023-02-01 $48.67 $50.76 $48.63 $50.37 $50.37 110,441
2023-01-31 $47.39 $48.57 $47.39 $48.57 $48.57 53,268
2023-01-30 $48.21 $48.46 $47.27 $47.35 $47.35 97,255
2023-01-27 $47.09 $48.93 $47.06 $48.59 $48.59 73,013
2023-01-26 $47.04 $47.25 $46.37 $47.18 $47.18 54,247
2023-01-25 $45.35 $46.25 $45.00 $46.18 $46.18 72,145
2023-01-24 $46.05 $46.57 $45.86 $46.18 $46.18 55,867
2023-01-23 $45.57 $46.66 $45.53 $46.49 $46.49 91,698
2023-01-20 $44.33 $45.25 $43.88 $45.20 $45.20 77,630
2023-01-19 $44.31 $44.47 $43.76 $43.90 $43.90 56,936
2023-01-18 $46.00 $46.46 $44.76 $44.78 $44.78 80,507
2023-01-17 $44.97 $45.51 $44.75 $45.45 $45.45 70,858
2023-01-13 $43.95 $44.88 $43.95 $44.85 $44.85 77,591
2023-01-12 $44.02 $44.69 $43.46 $44.64 $44.64 73,337
2023-01-11 $43.72 $44.03 $43.52 $44.03 $44.03 79,826
2023-01-10 $42.64 $43.42 $42.49 $43.41 $43.41 44,915
2023-01-09 $42.54 $43.29 $42.21 $42.74 $42.74 84,793
2023-01-06 $40.77 $42.08 $40.32 $42.01 $42.01 62,400
2023-01-05 $40.98 $41.06 $40.48 $40.76 $40.76 66,047
2023-01-04 $40.88 $41.69 $40.75 $41.40 $41.40 82,291
2023-01-03 $41.49 $41.82 $40.07 $40.49 $40.49 169,208
2022-12-30 $40.36 $41.09 $40.36 $41.01 $41.01 171,641
2022-12-29 $40.04 $40.95 $39.90 $40.95 $40.95 214,924
2022-12-28 $39.42 $39.96 $39.35 $39.48 $39.48 286,869
2022-12-27 $40.21 $40.21 $39.46 $39.53 $39.53 154,011
2022-12-23 $40.29 $40.57 $39.84 $40.39 $40.39 137,263
2022-12-22 $41.29 $41.29 $39.62 $40.40 $40.40 204,079
2022-12-21 $41.38 $42.10 $41.20 $41.84 $41.84 131,477
2022-12-20 $40.88 $41.66 $40.79 $41.06 $41.06 192,231
2022-12-19 $42.02 $42.02 $41.10 $41.27 $41.27 128,289
2022-12-16 $42.00 $42.39 $41.63 $41.94 $41.94 152,782
2022-12-15 $42.93 $43.23 $42.30 $42.37 $42.37 152,465
2022-12-14 $43.99 $44.41 $43.29 $43.65 $43.65 134,395
2022-12-13 $45.94 $45.94 $43.82 $44.11 $44.11 128,862
2022-12-12 $43.95 $44.32 $43.77 $44.23 $44.23 157,310
2022-12-09 $44.26 $44.77 $44.09 $44.09 $44.09 107,766
2022-12-08 $44.01 $44.77 $43.74 $44.51 $44.51 113,974
2022-12-07 $43.76 $44.23 $43.42 $43.67 $43.67 108,892
2022-12-06 $45.05 $45.11 $43.89 $44.12 $44.12 104,523
2022-12-05 $46.33 $46.43 $44.88 $45.11 $45.11 131,064
2022-12-02 $45.56 $46.87 $45.56 $46.71 $46.71 114,053
2022-12-01 $45.92 $46.40 $45.50 $46.15 $46.15 147,302
2022-11-30 $43.89 $45.84 $43.74 $45.81 $45.81 142,752
2022-11-29 $43.99 $44.19 $43.51 $43.58 $43.58 98,488
2022-11-28 $44.32 $44.73 $43.81 $43.93 $43.93 120,365
2022-11-25 $44.76 $44.94 $44.46 $44.88 $44.88 63,413
2022-11-23 $43.98 $45.06 $43.98 $44.83 $44.83 84,526
2022-11-22 $43.68 $43.85 $43.32 $43.78 $43.78 135,789
2022-11-21 $44.39 $44.39 $43.55 $43.64 $43.64 138,548
2022-11-18 $45.43 $45.43 $44.48 $44.69 $44.69 60,762
2022-11-17 $44.56 $45.07 $44.46 $44.97 $44.97 135,264
2022-11-16 $46.46 $46.58 $45.33 $45.43 $45.43 96,878
2022-11-15 $46.93 $47.29 $46.50 $46.84 $46.84 79,865
2022-11-14 $46.34 $46.34 $45.44 $45.44 $45.44 104,135
2022-11-11 $45.28 $46.88 $45.12 $46.65 $46.65 134,791
2022-11-10 $44.77 $45.45 $44.07 $45.40 $45.40 150,051
2022-11-09 $43.66 $43.66 $42.07 $42.10 $42.10 150,424
2022-11-08 $44.67 $45.08 $43.63 $44.19 $44.19 143,115
2022-11-07 $44.71 $44.89 $43.98 $44.53 $44.53 111,051
2022-11-04 $44.86 $45.02 $43.52 $44.35 $44.35 145,340
2022-11-03 $43.64 $44.69 $43.64 $44.10 $44.10 207,232
2022-11-02 $46.29 $46.56 $44.34 $44.38 $44.38 135,460
2022-11-01 $46.98 $47.39 $46.28 $46.29 $46.29 111,030
2022-10-31 $46.23 $46.72 $45.96 $46.39 $46.39 126,282
2022-10-28 $45.68 $46.95 $45.29 $46.90 $46.90 181,694
2022-10-27 $46.06 $46.45 $45.65 $45.73 $45.73 106,554
2022-10-26 $45.09 $46.60 $45.09 $45.58 $45.58 115,999
2022-10-25 $44.00 $45.64 $44.00 $45.54 $45.54 108,620
2022-10-24 $43.79 $43.98 $42.86 $43.89 $43.89 117,151
2022-10-21 $42.74 $44.06 $42.47 $44.06 $44.06 179,960
2022-10-20 $43.30 $44.19 $42.91 $42.95 $42.95 191,104
2022-10-19 $43.88 $44.21 $43.08 $43.58 $43.58 116,886
2022-10-18 $45.20 $45.42 $43.86 $44.24 $44.24 149,231
2022-10-17 $42.92 $43.99 $42.85 $43.78 $43.78 87,491
2022-10-14 $44.02 $44.21 $41.80 $41.84 $41.84 123,750
2022-10-13 $41.45 $43.79 $41.17 $43.66 $43.66 347,500
2022-10-12 $43.02 $43.23 $42.25 $42.77 $42.77 167,652
2022-10-11 $43.45 $43.98 $42.57 $43.00 $43.00 164,526
2022-10-10 $44.50 $44.57 $43.43 $43.68 $43.68 108,707
2022-10-07 $45.70 $45.70 $44.21 $44.44 $44.44 93,180
2022-10-06 $46.72 $47.60 $46.34 $46.53 $46.53 74,179
2022-10-05 $46.77 $47.11 $46.00 $46.87 $46.87 87,630
2022-10-04 $46.86 $47.77 $46.86 $47.67 $47.67 114,696
2022-10-03 $45.39 $46.13 $44.56 $45.69 $45.69 99,472
2022-09-30 $45.29 $46.46 $45.01 $45.07 $45.07 77,898
2022-09-29 $46.76 $46.77 $45.13 $45.57 $45.57 213,426
2022-09-28 $46.39 $47.80 $45.90 $47.62 $47.62 120,274
2022-09-27 $46.88 $47.37 $45.86 $46.38 $46.38 154,982
2022-09-26 $46.37 $47.48 $45.99 $45.99 $45.99 118,707
2022-09-23 $47.38 $47.40 $45.92 $46.57 $46.57 188,228
2022-09-22 $48.98 $49.05 $47.63 $47.92 $47.92 125,113
2022-09-21 $49.83 $50.81 $48.94 $49.05 $49.05 137,772
2022-09-20 $49.73 $50.04 $49.22 $49.49 $49.49 71,420
2022-09-19 $49.46 $50.28 $49.43 $50.19 $50.19 87,877
2022-09-16 $50.14 $50.27 $49.53 $50.06 $50.06 97,870
2022-09-15 $51.27 $52.15 $50.88 $51.09 $51.09 57,526
2022-09-14 $51.07 $51.63 $50.46 $51.46 $51.46 73,310
2022-09-13 $51.22 $51.74 $50.72 $50.90 $50.90 102,307
2022-09-12 $52.98 $53.26 $52.54 $53.22 $53.22 93,427
2022-09-09 $51.83 $52.68 $51.78 $52.58 $52.58 124,493
2022-09-08 $50.06 $51.28 $49.78 $51.14 $51.14 138,255
2022-09-07 $49.58 $50.68 $49.42 $50.58 $50.58 88,213
2022-09-06 $50.29 $50.74 $49.69 $50.24 $50.24 108,217
2022-09-02 $51.86 $51.93 $50.03 $50.23 $50.23 79,512
2022-09-01 $51.17 $51.24 $49.89 $51.18 $51.18 117,821
2022-08-31 $52.50 $52.89 $51.66 $51.96 $51.96 79,726
2022-08-30 $53.32 $53.45 $51.73 $52.08 $52.08 84,541
2022-08-29 $52.84 $53.55 $52.69 $52.94 $52.94 93,845
2022-08-26 $56.23 $56.23 $53.49 $53.54 $53.54 125,158
2022-08-25 $55.53 $56.00 $54.99 $55.95 $55.95 70,771
2022-08-24 $54.07 $55.42 $54.07 $54.93 $54.93 80,088
2022-08-23 $54.34 $55.05 $53.98 $54.08 $54.08 68,114
2022-08-22 $55.12 $55.39 $54.18 $54.32 $54.32 92,630
2022-08-19 $57.30 $57.33 $55.97 $56.08 $56.08 114,251
2022-08-18 $58.34 $58.39 $57.71 $58.18 $58.18 64,435
2022-08-17 $59.30 $59.30 $58.13 $58.24 $58.24 81,946
2022-08-16 $60.07 $60.75 $59.14 $60.22 $60.22 74,167
2022-08-15 $59.76 $60.51 $59.68 $60.36 $60.36 74,851
2022-08-12 $59.27 $60.54 $58.57 $60.54 $60.54 81,889
2022-08-11 $59.87 $60.61 $58.90 $58.92 $58.92 104,992
2022-08-10 $58.03 $59.30 $57.85 $59.16 $59.16 120,794
2022-08-09 $57.34 $57.34 $56.06 $56.34 $56.34 223,312
2022-08-08 $57.96 $58.68 $57.62 $57.84 $57.84 104,735
2022-08-05 $57.19 $58.05 $56.89 $57.30 $57.30 80,525
2022-08-04 $58.29 $58.60 $57.89 $58.33 $58.33 109,351
2022-08-03 $57.00 $58.28 $56.78 $58.15 $58.15 139,186
2022-08-02 $55.66 $57.64 $55.58 $56.79 $56.79 147,347
2022-08-01 $55.74 $56.44 $55.24 $56.22 $56.22 75,859
2022-07-29 $55.02 $56.20 $54.55 $56.06 $56.06 95,362
2022-07-28 $54.18 $55.21 $53.38 $55.20 $55.20 118,610
2022-07-27 $52.81 $54.20 $52.57 $54.10 $54.10 117,218
2022-07-26 $52.71 $52.78 $51.95 $52.09 $52.09 89,839
2022-07-25 $53.08 $53.23 $52.31 $52.93 $52.93 77,307
2022-07-22 $54.95 $55.02 $52.87 $53.13 $53.13 171,756
2022-07-21 $53.68 $54.94 $53.49 $54.94 $54.94 99,538
2022-07-20 $52.25 $53.86 $52.22 $53.65 $53.65 188,296
2022-07-19 $51.58 $52.30 $51.05 $52.29 $52.29 111,843
2022-07-18 $51.59 $52.17 $50.50 $50.72 $50.72 110,076
2022-07-15 $50.12 $50.85 $49.42 $50.81 $50.81 87,308
2022-07-14 $49.32 $49.72 $48.46 $49.56 $49.56 91,788
2022-07-13 $49.00 $50.34 $48.79 $49.89 $49.89 113,918
2022-07-12 $50.28 $50.98 $49.70 $49.98 $49.98 116,505
2022-07-11 $52.09 $52.09 $50.22 $50.34 $50.34 102,685
2022-07-08 $51.85 $52.99 $51.46 $52.48 $52.48 89,705
2022-07-07 $50.90 $52.43 $50.76 $52.37 $52.37 99,180
2022-07-06 $50.93 $51.37 $49.77 $50.19 $50.19 96,103
2022-07-05 $49.27 $51.19 $48.52 $51.19 $51.19 134,234
2022-07-01 $50.07 $50.92 $49.35 $50.22 $50.22 114,863
2022-06-30 $49.73 $50.63 $48.94 $50.08 $50.08 167,474
2022-06-29 $50.85 $50.94 $49.81 $50.47 $50.47 120,838
2022-06-28 $53.26 $53.74 $51.31 $51.35 $51.35 118,958
2022-06-27 $53.94 $54.12 $52.75 $52.87 $52.87 149,370
2022-06-24 $53.16 $53.96 $53.07 $53.69 $53.69 143,315
2022-06-23 $51.91 $52.65 $51.38 $52.49 $52.49 123,065
2022-06-22 $50.67 $52.44 $50.67 $51.48 $51.48 135,074
2022-06-21 $51.10 $52.65 $51.04 $51.56 $51.56 275,754
2022-06-17 $48.99 $50.68 $48.99 $50.19 $50.19 226,763
2022-06-16 $49.77 $50.06 $48.48 $48.77 $48.77 198,806
2022-06-15 $50.20 $52.04 $49.97 $51.41 $51.41 232,347
2022-06-14 $49.84 $49.93 $48.88 $49.57 $49.57 204,645
2022-06-13 $50.45 $51.04 $49.18 $49.37 $49.37 226,318
2022-06-10 $52.87 $53.68 $52.23 $52.38 $52.38 222,480
2022-06-09 $55.66 $55.91 $54.08 $54.16 $54.16 138,097
2022-06-08 $55.48 $56.68 $55.48 $56.02 $56.02 125,075
2022-06-07 $54.36 $55.78 $53.96 $55.78 $55.78 165,489
2022-06-06 $56.18 $56.52 $54.66 $55.14 $55.14 156,724
2022-06-03 $55.69 $56.06 $54.77 $55.16 $55.16 140,058
2022-06-02 $54.08 $56.93 $54.08 $56.84 $56.84 173,661
2022-06-01 $54.77 $55.50 $53.22 $53.84 $53.84 180,486
2022-05-31 $55.24 $55.59 $54.06 $54.53 $54.53 160,490
2022-05-27 $53.60 $55.17 $53.60 $55.14 $55.14 293,341
2022-05-26 $51.82 $53.41 $51.69 $53.03 $53.03 271,096
2022-05-25 $50.29 $51.92 $50.24 $51.47 $51.47 239,223
2022-05-24 $51.58 $51.62 $50.07 $50.56 $50.56 174,151
2022-05-23 $52.35 $52.65 $51.37 $52.48 $52.48 227,855
2022-05-20 $54.11 $54.41 $50.62 $52.08 $52.08 606,069
2022-05-19 $52.02 $54.21 $52.02 $53.36 $53.36 221,328
2022-05-18 $53.20 $54.52 $52.12 $52.41 $52.41 213,622
2022-05-17 $52.81 $54.09 $52.54 $54.04 $54.04 205,627
2022-05-16 $52.26 $52.95 $51.35 $51.41 $51.41 234,037
2022-05-13 $51.22 $52.99 $51.18 $52.60 $52.60 319,277
2022-05-12 $47.87 $50.69 $47.36 $49.62 $49.62 681,393
2022-05-11 $50.26 $51.58 $48.39 $48.54 $48.54 483,111
2022-05-10 $51.84 $52.80 $49.76 $51.02 $51.02 564,304
2022-05-09 $53.29 $53.60 $50.73 $50.96 $50.96 413,966
2022-05-06 $55.86 $55.93 $53.77 $54.79 $54.79 356,603
2022-05-05 $58.54 $58.86 $55.32 $56.07 $56.07 363,267
2022-05-04 $57.94 $59.91 $56.72 $59.74 $59.74 294,801
2022-05-03 $57.96 $58.54 $57.25 $57.92 $57.92 190,730
2022-05-02 $56.47 $57.93 $56.04 $57.90 $57.90 260,361
2022-04-29 $57.98 $59.32 $56.62 $56.63 $56.63 196,666
2022-04-28 $57.40 $58.45 $55.75 $57.97 $57.97 319,140
2022-04-27 $57.41 $58.31 $56.71 $56.80 $56.80 234,802
2022-04-26 $59.88 $59.94 $57.20 $57.21 $57.21 239,009
2022-04-25 $58.46 $60.35 $58.41 $60.28 $60.28 252,255
2022-04-22 $60.44 $61.22 $59.13 $59.19 $59.19 174,559
2022-04-21 $63.86 $64.42 $60.44 $60.73 $60.73 159,859
2022-04-20 $64.34 $64.41 $62.70 $62.74 $62.74 132,787
2022-04-19 $62.70 $64.38 $62.51 $64.05 $64.05 117,392
2022-04-18 $62.91 $63.40 $62.04 $62.68 $62.68 278,708
2022-04-14 $64.51 $64.68 $63.34 $63.34 $63.34 140,823
2022-04-13 $63.51 $64.73 $63.23 $64.54 $64.54 170,877
2022-04-12 $64.50 $65.30 $62.96 $63.25 $63.25 172,337
2022-04-11 $63.17 $64.19 $62.71 $63.51 $63.51 211,353
2022-04-08 $65.45 $65.59 $64.19 $64.19 $64.19 152,494
2022-04-07 $65.83 $66.43 $64.29 $65.59 $65.59 167,711
2022-04-06 $66.99 $67.07 $65.13 $65.80 $65.80 243,914
2022-04-05 $70.28 $70.34 $67.97 $68.13 $68.13 208,811
2022-04-04 $68.65 $70.50 $68.56 $70.34 $70.34 222,654
2022-04-01 $68.23 $68.52 $67.36 $68.19 $68.19 171,971
2022-03-31 $68.89 $69.11 $67.50 $67.66 $67.66 260,276
2022-03-30 $70.59 $71.56 $69.60 $70.00 $70.00 235,039
2022-03-29 $69.90 $71.30 $69.38 $71.17 $71.17 448,080
2022-03-28 $69.07 $69.57 $67.89 $69.39 $69.39 196,744
2022-03-25 $69.13 $69.13 $67.94 $68.76 $68.76 190,761
2022-03-24 $68.21 $69.07 $67.31 $69.04 $69.04 192,679
2022-03-23 $67.70 $69.09 $67.06 $67.82 $67.82 269,249
2022-03-22 $67.05 $68.80 $66.87 $68.48 $68.48 197,692
2022-03-21 $67.24 $67.78 $65.94 $66.62 $66.62 332,755
2022-03-18 $64.31 $67.22 $64.31 $67.05 $67.05 286,360
2022-03-17 $62.22 $64.90 $62.09 $64.90 $64.90 253,235
2022-03-16 $60.42 $62.79 $60.36 $62.70 $62.70 486,101
2022-03-15 $57.40 $58.86 $56.88 $58.71 $58.71 282,592
2022-03-14 $58.97 $59.35 $56.89 $57.22 $57.22 358,239
2022-03-11 $62.23 $62.26 $59.33 $59.33 $59.33 209,585
2022-03-10 $61.36 $61.73 $60.66 $61.54 $61.54 241,858
2022-03-09 $61.81 $62.88 $61.46 $62.42 $62.42 347,491
2022-03-08 $60.28 $62.85 $59.72 $60.76 $60.76 458,854
2022-03-07 $61.49 $62.52 $60.49 $60.49 $60.49 342,152
2022-03-04 $62.23 $63.00 $60.90 $61.48 $61.48 505,532
2022-03-03 $65.55 $65.59 $62.55 $62.86 $62.86 297,647
2022-03-02 $65.32 $65.69 $64.02 $65.31 $65.31 307,255
2022-03-01 $66.74 $67.23 $64.75 $65.11 $65.11 335,313
2022-02-28 $63.88 $66.63 $63.88 $66.42 $66.42 413,858
2022-02-25 $63.42 $64.12 $62.00 $64.04 $64.04 433,794
2022-02-24 $57.32 $63.20 $57.15 $63.08 $63.08 713,439
2022-02-23 $63.05 $63.23 $60.00 $60.08 $60.08 461,656
2022-02-22 $63.25 $64.19 $61.79 $62.28 $62.28 594,340
2022-02-18 $65.05 $65.65 $63.73 $64.19 $64.19 388,293
2022-02-17 $66.44 $66.76 $64.92 $65.03 $65.03 365,704
2022-02-16 $67.02 $67.71 $66.42 $67.29 $67.29 299,759
2022-02-15 $66.22 $67.62 $66.00 $67.52 $67.52 302,922
2022-02-14 $64.76 $66.14 $64.41 $64.94 $64.94 399,072
2022-02-11 $66.08 $67.39 $64.49 $65.03 $65.03 443,935
2022-02-10 $66.14 $68.58 $65.80 $66.14 $66.14 390,925
2022-02-09 $67.02 $67.88 $66.85 $67.82 $67.82 374,440
2022-02-08 $64.76 $66.27 $64.36 $66.13 $66.13 265,841
2022-02-07 $64.99 $66.38 $64.50 $64.73 $64.73 313,944
2022-02-04 $63.46 $65.24 $62.52 $64.66 $64.66 379,099
2022-02-03 $63.63 $64.74 $62.84 $62.93 $62.93 438,501
2022-02-02 $66.91 $67.17 $64.47 $65.11 $65.11 441,376
2022-02-01 $66.54 $66.75 $64.65 $66.56 $66.56 419,708
2022-01-31 $62.55 $66.00 $62.55 $65.91 $65.91 479,259
2022-01-28 $60.82 $62.09 $59.31 $62.05 $62.05 618,583
2022-01-27 $64.10 $64.20 $60.86 $60.97 $60.97 613,678
2022-01-26 $65.99 $67.13 $63.20 $63.68 $63.68 841,207
2022-01-25 $64.20 $65.97 $63.46 $64.54 $64.54 609,674
2022-01-24 $62.89 $65.71 $60.88 $65.61 $65.61 1,757,076
2022-01-21 $67.24 $67.66 $65.30 $65.31 $65.31 1,142,071
2022-01-20 $68.48 $70.75 $67.51 $67.58 $67.58 443,412
2022-01-19 $69.05 $69.71 $67.70 $67.73 $67.73 542,495
2022-01-18 $69.50 $70.59 $68.66 $68.67 $68.67 621,153
2022-01-14 $70.02 $71.31 $69.25 $70.75 $70.75 531,687
2022-01-13 $73.27 $73.72 $70.65 $70.76 $70.76 380,756
2022-01-12 $74.32 $75.03 $72.70 $73.20 $73.20 263,741
2022-01-11 $72.00 $74.27 $71.99 $73.94 $73.94 359,707
2022-01-10 $71.94 $72.32 $70.24 $72.26 $72.26 869,262
2022-01-07 $73.79 $75.00 $72.52 $72.88 $72.88 715,598
2022-01-06 $73.88 $74.90 $72.26 $73.86 $73.86 564,953
2022-01-05 $77.21 $78.17 $73.95 $73.95 $73.95 468,796
2022-01-04 $78.93 $79.12 $76.51 $77.64 $77.64 288,867
2022-01-03 $78.08 $78.89 $77.11 $78.74 $78.74 409,483
2021-12-31 $77.65 $78.24 $76.99 $77.01 $77.01 386,831
2021-12-30 $76.54 $78.76 $76.54 $77.73 $77.73 421,286
2021-12-29 $77.66 $77.84 $76.11 $76.82 $76.82 433,541
2021-12-28 $78.82 $79.35 $77.90 $78.00 $77.38 373,153
2021-12-27 $78.46 $79.43 $78.31 $78.88 $78.25 358,813
2021-12-23 $77.49 $79.04 $76.97 $78.67 $78.05 366,328
2021-12-22 $76.53 $77.86 $76.35 $77.48 $76.87 429,672
2021-12-21 $74.56 $76.83 $74.56 $76.83 $76.22 548,620
2021-12-20 $73.88 $74.50 $73.10 $73.83 $73.24 547,106
2021-12-17 $74.10 $76.57 $73.38 $75.67 $75.07 621,129
2021-12-16 $77.50 $78.25 $74.53 $74.89 $74.30 658,569
2021-12-15 $75.70 $77.28 $73.93 $77.03 $76.42 797,716
2021-12-14 $75.79 $77.27 $75.10 $76.00 $75.40 583,070
2021-12-13 $78.30 $78.67 $76.41 $77.00 $76.39 431,246
2021-12-10 $79.62 $80.22 $78.39 $78.54 $77.92 555,743
2021-12-09 $80.89 $81.55 $78.98 $78.98 $78.35 449,999
2021-12-08 $80.62 $81.92 $79.58 $81.64 $80.99 426,814
2021-12-07 $80.05 $81.42 $80.05 $80.48 $79.84 660,584
2021-12-06 $77.47 $79.12 $75.76 $78.44 $77.82 1,061,853
2021-12-03 $80.51 $80.51 $76.53 $77.65 $77.03 1,036,877
2021-12-02 $79.60 $81.12 $78.75 $80.36 $79.72 967,963
2021-12-01 $83.16 $83.87 $79.24 $79.24 $78.61 743,330
2021-11-30 $82.58 $83.60 $80.82 $82.16 $81.51 681,116
2021-11-29 $83.51 $83.94 $81.86 $83.04 $82.38 430,411
2021-11-26 $81.99 $83.05 $81.39 $82.43 $81.78 348,565
2021-11-24 $82.11 $84.56 $81.88 $84.47 $83.80 451,147
2021-11-23 $83.75 $84.84 $81.76 $82.97 $82.31 481,434
2021-11-22 $86.65 $86.65 $83.40 $83.83 $83.17 445,731
2021-11-19 $86.11 $86.80 $86.11 $86.26 $85.58 335,969
2021-11-18 $88.13 $88.14 $85.93 $86.51 $85.82 324,412
2021-11-17 $87.95 $88.39 $87.10 $87.44 $86.75 293,604
2021-11-16 $86.78 $88.30 $86.71 $88.30 $87.60 389,216
2021-11-15 $87.75 $87.78 $86.64 $87.30 $86.61 464,828
2021-11-12 $87.24 $87.52 $86.55 $87.50 $86.81 221,322
2021-11-11 $87.36 $87.62 $86.69 $87.14 $86.45 241,399
2021-11-10 $86.42 $88.17 $85.39 $86.29 $85.61 442,207
2021-11-09 $89.88 $90.00 $86.78 $87.60 $86.91 431,101
2021-11-08 $88.81 $90.28 $88.78 $89.84 $89.13 468,727
2021-11-05 $89.65 $89.94 $88.09 $88.77 $88.07 380,414
2021-11-04 $89.52 $90.05 $88.76 $89.25 $88.54 409,781
2021-11-03 $87.47 $88.75 $87.32 $88.62 $87.92 296,663
2021-11-02 $87.82 $88.01 $86.84 $87.42 $86.73 309,680
2021-11-01 $85.61 $88.36 $85.51 $88.19 $87.49 437,074
2021-10-29 $84.22 $84.87 $84.17 $84.80 $84.13 176,345
2021-10-28 $83.73 $84.76 $83.63 $84.69 $84.02 609,990
2021-10-27 $84.15 $84.87 $82.97 $83.04 $82.38 226,561
2021-10-26 $84.64 $85.77 $83.50 $83.91 $83.24 290,982
2021-10-25 $82.49 $84.76 $82.21 $84.39 $83.72 327,778
2021-10-22 $82.66 $83.22 $81.73 $81.98 $81.33 195,636
2021-10-21 $82.10 $83.52 $82.08 $82.91 $82.25 185,805
2021-10-20 $82.82 $83.02 $82.27 $82.59 $81.93 172,170
2021-10-19 $81.52 $82.84 $81.47 $82.71 $82.05 209,869
2021-10-18 $80.34 $81.35 $80.34 $81.15 $80.51 183,645
2021-10-15 $80.77 $80.94 $80.47 $80.61 $79.97 169,536
2021-10-14 $80.09 $80.60 $79.97 $80.36 $79.72 151,217
2021-10-13 $79.08 $79.58 $78.74 $79.30 $78.67 164,832
2021-10-12 $78.05 $78.97 $78.05 $78.57 $77.95 247,330
2021-10-11 $78.62 $79.26 $77.97 $78.06 $77.44 189,745
2021-10-08 $79.40 $79.49 $78.72 $78.78 $78.16 259,702
2021-10-07 $78.23 $79.53 $78.12 $79.07 $78.44 166,259
2021-10-06 $76.37 $77.47 $75.97 $77.42 $76.81 289,063
2021-10-05 $76.41 $77.91 $76.37 $77.37 $76.76 225,408
2021-10-04 $77.91 $77.94 $75.89 $76.41 $75.80 336,374
2021-10-01 $78.30 $78.51 $77.01 $78.06 $77.44 216,795
2021-09-30 $79.02 $79.33 $78.05 $78.05 $77.43 268,008
2021-09-29 $79.94 $80.29 $78.54 $78.61 $77.99 359,413
2021-09-28 $81.26 $81.59 $79.46 $79.74 $79.11 335,828
2021-09-27 $81.54 $82.41 $80.84 $82.06 $81.41 235,942
2021-09-24 $81.17 $81.96 $80.88 $81.67 $81.02 199,646
2021-09-23 $81.40 $82.17 $81.40 $82.02 $81.37 486,308
2021-09-22 $80.43 $81.51 $80.41 $80.93 $80.29 324,241
2021-09-21 $79.98 $80.52 $79.42 $80.04 $79.41 267,286
2021-09-20 $80.44 $80.75 $78.56 $79.72 $79.09 555,025
2021-09-17 $82.51 $82.94 $81.97 $82.67 $82.01 220,875
2021-09-16 $82.20 $82.77 $81.94 $82.51 $81.86 140,943
2021-09-15 $82.05 $82.58 $81.59 $82.49 $81.84 190,495
2021-09-14 $83.26 $83.59 $81.80 $82.06 $81.41 234,332
2021-09-13 $83.71 $83.71 $81.80 $82.99 $82.33 394,930
2021-09-10 $84.73 $84.89 $83.20 $83.25 $82.59 197,355
2021-09-09 $83.71 $84.90 $83.71 $84.26 $83.59 235,321
2021-09-08 $85.35 $85.41 $83.50 $84.10 $83.43 324,800
2021-09-07 $85.55 $86.25 $85.52 $85.84 $85.16 294,221
2021-09-03 $85.40 $85.85 $85.12 $85.57 $84.89 276,228
2021-09-02 $85.14 $85.97 $85.01 $85.49 $84.81 272,429
2021-09-01 $84.35 $85.36 $84.35 $84.79 $84.12 317,158
2021-08-31 $84.17 $84.46 $83.48 $84.23 $83.56 213,198
2021-08-30 $84.09 $84.65 $83.48 $84.44 $83.77 324,806
2021-08-27 $82.44 $83.81 $82.40 $83.58 $82.92 274,627
2021-08-26 $82.25 $83.40 $81.89 $82.17 $81.52 456,629
2021-08-25 $82.40 $83.00 $81.90 $82.59 $81.93 213,227
2021-08-24 $81.23 $82.62 $81.20 $82.37 $81.72 348,905
2021-08-23 $79.12 $80.66 $79.12 $80.53 $79.89 357,513
2021-08-20 $77.74 $78.67 $77.74 $78.48 $77.86 222,032
2021-08-19 $77.56 $78.62 $77.40 $77.73 $77.11 409,860
2021-08-18 $78.45 $79.56 $78.17 $78.59 $77.97 211,842
2021-08-17 $78.24 $79.03 $77.59 $78.52 $77.90 470,676
2021-08-16 $80.03 $80.23 $78.87 $79.53 $78.90 425,465
2021-08-13 $82.34 $82.45 $80.70 $80.85 $80.21 326,230
2021-08-12 $82.23 $82.75 $81.87 $82.58 $81.93 344,165
2021-08-11 $82.43 $82.67 $81.59 $82.52 $81.87 226,802
2021-08-10 $82.24 $82.81 $81.81 $81.90 $81.25 398,370
2021-08-09 $81.02 $82.13 $80.86 $81.79 $81.14 318,028
2021-08-06 $81.68 $82.05 $80.79 $81.14 $80.50 324,826
2021-08-05 $81.08 $82.18 $81.07 $81.91 $81.26 301,102
2021-08-04 $80.70 $81.42 $80.55 $80.84 $80.20 337,142
2021-08-03 $81.61 $81.61 $80.15 $81.18 $80.54 336,885
2021-08-02 $81.45 $82.14 $81.31 $81.42 $80.77 812,097
2021-07-30 $80.58 $81.66 $80.42 $81.18 $80.54 295,855
2021-07-29 $80.98 $81.89 $80.72 $81.45 $80.80 239,966
2021-07-28 $78.95 $80.77 $78.95 $80.44 $79.80 414,677
2021-07-27 $79.00 $79.15 $76.89 $78.39 $77.77 432,239
2021-07-26 $80.00 $80.65 $79.48 $79.84 $79.21 351,657
2021-07-23 $80.77 $80.88 $79.98 $80.84 $80.20 241,377
2021-07-22 $81.84 $81.91 $80.71 $81.18 $80.54 512,169
2021-07-21 $80.49 $81.82 $80.49 $81.79 $81.14 325,578
2021-07-20 $78.98 $80.76 $78.39 $80.40 $79.76 331,964
2021-07-19 $77.45 $78.64 $77.13 $78.64 $78.02 598,705
2021-07-16 $80.44 $80.67 $78.98 $79.20 $78.57 382,140
2021-07-15 $80.79 $81.37 $79.31 $80.20 $79.56 437,535
2021-07-14 $82.91 $82.91 $80.94 $80.98 $80.34 354,010
2021-07-13 $83.19 $83.50 $82.43 $82.48 $81.83 222,664
2021-07-12 $83.70 $83.91 $82.89 $83.32 $82.66 195,900
2021-07-09 $82.76 $83.53 $82.16 $83.42 $82.76 226,873
2021-07-08 $80.37 $82.17 $80.02 $81.99 $81.34 343,312
2021-07-07 $84.21 $84.21 $82.18 $82.78 $82.12 292,080
2021-07-06 $84.26 $84.38 $82.97 $83.79 $83.13 388,516
2021-07-02 $85.78 $86.09 $84.56 $84.72 $84.05 451,263
2021-07-01 $86.92 $86.92 $85.04 $85.48 $84.80 361,053
2021-06-30 $86.60 $86.91 $86.21 $86.21 $85.53 336,992
2021-06-29 $86.77 $87.28 $86.23 $87.19 $86.50 444,762
2021-06-28 $86.25 $86.85 $86.15 $86.62 $85.93 346,654
2021-06-25 $85.66 $86.22 $85.19 $85.83 $85.15 303,784
2021-06-24 $84.82 $85.67 $84.70 $85.31 $84.63 369,581
2021-06-23 $83.19 $84.41 $83.10 $84.10 $83.43 422,527
2021-06-22 $81.42 $83.01 $81.42 $82.78 $82.12 432,505
2021-06-21 $81.31 $82.07 $80.77 $81.82 $81.17 470,875
2021-06-18 $80.82 $81.66 $80.35 $80.70 $80.06 544,234
2021-06-17 $80.00 $81.78 $80.00 $81.58 $80.93 375,366
2021-06-16 $80.95 $80.95 $79.56 $80.41 $79.77 300,544
2021-06-15 $81.80 $82.09 $80.76 $81.03 $80.39 291,460
2021-06-14 $81.93 $82.18 $81.39 $82.00 $81.35 403,660
2021-06-11 $81.75 $81.75 $81.25 $81.60 $80.95 318,411
2021-06-10 $81.30 $81.95 $81.00 $81.43 $80.78 299,509
2021-06-09 $82.38 $82.38 $81.26 $81.38 $80.73 312,450
2021-06-08 $82.57 $82.71 $81.15 $82.00 $81.35 253,413
2021-06-07 $81.69 $81.99 $81.10 $81.96 $81.31 261,274
2021-06-04 $81.04 $82.13 $81.04 $81.78 $81.13 369,201
2021-06-03 $81.23 $81.67 $80.46 $80.65 $80.01 361,813
2021-06-02 $81.98 $82.26 $81.69 $82.12 $81.47 313,428
2021-06-01 $82.00 $82.75 $81.48 $82.02 $81.37 309,180
2021-05-28 $81.70 $82.33 $81.31 $81.40 $80.75 427,819
2021-05-27 $81.18 $81.61 $80.59 $81.54 $80.89 357,703
2021-05-26 $80.08 $81.24 $80.01 $80.98 $80.34 391,461
2021-05-25 $79.79 $80.69 $79.19 $79.72 $79.09 496,250
2021-05-24 $78.43 $80.02 $78.20 $79.46 $78.83 400,012
2021-05-21 $78.99 $79.30 $78.23 $78.33 $77.71 329,062
2021-05-20 $77.43 $78.51 $77.43 $78.36 $77.74 359,341
2021-05-19 $75.00 $76.92 $74.93 $76.76 $76.15 482,839
2021-05-18 $77.07 $78.51 $76.68 $77.26 $76.65 457,374
2021-05-17 $76.57 $77.00 $75.73 $76.72 $76.11 842,636
2021-05-14 $75.34 $77.24 $75.11 $77.05 $76.44 864,836
2021-05-13 $75.43 $76.78 $73.66 $74.47 $73.88 982,316
2021-05-12 $76.65 $77.53 $75.00 $75.11 $74.51 686,470
2021-05-11 $74.49 $78.26 $74.42 $77.98 $77.36 1,236,354
2021-05-10 $80.05 $80.06 $77.41 $77.50 $76.89 1,025,089
2021-05-07 $80.62 $81.81 $80.08 $80.71 $80.07 829,505
2021-05-06 $80.00 $80.32 $78.83 $79.94 $79.31 897,517
2021-05-05 $81.30 $81.38 $80.03 $80.19 $79.55 352,283
2021-05-04 $81.07 $81.37 $79.51 $80.86 $80.22 811,333
2021-05-03 $83.63 $83.72 $81.94 $82.20 $81.55 1,018,325
2021-04-30 $82.97 $84.04 $82.41 $83.63 $82.97 404,823
2021-04-29 $86.00 $86.02 $83.30 $84.30 $83.63 377,230
2021-04-28 $85.26 $85.68 $84.71 $85.08 $84.41 341,139
2021-04-27 $85.97 $86.29 $85.01 $85.32 $84.64 319,687
2021-04-26 $85.30 $86.09 $84.93 $85.97 $85.29 450,588
2021-04-23 $83.62 $85.07 $83.61 $84.76 $84.09 568,935
2021-04-22 $84.26 $84.98 $82.93 $83.47 $82.81 672,688
2021-04-21 $81.04 $84.08 $80.65 $83.95 $83.28 575,064
2021-04-20 $82.38 $83.24 $81.00 $81.75 $81.10 746,746
2021-04-19 $83.76 $84.24 $82.24 $83.17 $82.51 606,820
2021-04-16 $85.16 $85.16 $84.20 $84.84 $84.17 412,373
2021-04-15 $85.87 $85.99 $84.31 $85.05 $84.38 400,290
2021-04-14 $86.35 $86.98 $84.98 $85.33 $84.65 478,747
2021-04-13 $85.00 $85.94 $84.75 $85.88 $85.20 435,358
2021-04-12 $84.86 $85.01 $83.88 $84.75 $84.08 409,594
2021-04-09 $85.12 $85.49 $84.73 $85.33 $84.65 403,384
2021-04-08 $85.41 $85.98 $85.04 $85.86 $85.18 435,836
2021-04-07 $86.15 $86.15 $84.30 $84.69 $84.02 535,292
2021-04-06 $86.37 $86.79 $85.85 $86.46 $85.77 451,918
2021-04-05 $86.93 $86.93 $85.55 $86.24 $85.56 662,510
2021-04-01 $85.88 $86.27 $84.59 $85.05 $84.38 861,310
2021-03-31 $83.25 $84.43 $83.15 $83.94 $83.27 699,524
2021-03-30 $79.92 $82.55 $79.91 $82.31 $81.66 727,884
2021-03-29 $80.75 $81.13 $79.54 $80.52 $79.88 655,893
2021-03-26 $80.08 $81.22 $78.67 $81.19 $80.55 649,972
2021-03-25 $77.65 $80.76 $77.40 $80.44 $79.80 1,072,836
2021-03-24 $83.25 $83.45 $79.64 $79.73 $79.10 1,135,978
2021-03-23 $84.94 $84.94 $82.41 $82.78 $82.12 754,263
2021-03-22 $86.01 $86.01 $84.34 $85.19 $84.51 602,981
2021-03-19 $83.75 $84.91 $82.44 $84.68 $84.01 681,094
2021-03-18 $85.74 $86.63 $83.91 $84.22 $83.55 873,728
2021-03-17 $84.14 $87.72 $83.62 $87.36 $86.67 756,184
2021-03-16 $88.23 $88.33 $85.05 $85.75 $85.07 855,088
2021-03-15 $86.72 $87.62 $85.92 $87.62 $86.93 744,751
2021-03-12 $84.97 $86.09 $83.91 $86.05 $85.37 797,039
2021-03-11 $85.23 $86.86 $84.50 $86.72 $86.03 1,726,988
2021-03-10 $85.00 $85.41 $82.00 $82.59 $81.93 1,291,394
2021-03-09 $80.19 $83.17 $79.81 $82.73 $82.07 2,952,510
2021-03-08 $80.00 $80.95 $77.13 $77.28 $76.67 2,715,441
2021-03-05 $80.87 $81.36 $74.79 $80.41 $79.77 3,552,621
2021-03-04 $82.87 $83.99 $78.13 $80.28 $79.64 3,483,425
2021-03-03 $87.00 $87.60 $83.73 $83.89 $83.22 1,791,140
2021-03-02 $89.96 $89.96 $86.90 $86.95 $86.26 1,490,235
2021-03-01 $88.78 $89.76 $87.93 $89.45 $88.74 1,757,899
2021-02-26 $86.36 $87.58 $84.24 $86.02 $85.34 2,211,131
2021-02-25 $90.00 $90.87 $86.33 $87.09 $86.40 2,506,786
2021-02-24 $88.80 $91.39 $88.07 $91.00 $90.28 1,957,146
2021-02-23 $88.45 $90.45 $83.55 $89.79 $89.08 4,436,136
2021-02-22 $95.19 $95.95 $93.05 $93.35 $92.61 2,087,324
2021-02-19 $96.30 $97.70 $96.10 $96.86 $96.09 1,590,275
2021-02-18 $94.86 $95.44 $93.56 $94.70 $93.95 2,193,654
2021-02-17 $98.20 $98.22 $95.57 $97.23 $96.46 2,071,398
2021-02-16 $101.11 $101.11 $98.53 $98.68 $97.90 2,752,080
2021-02-12 $98.30 $99.21 $97.26 $99.20 $98.41 1,495,998
2021-02-11 $98.56 $99.01 $97.05 $98.67 $97.89 1,705,986
2021-02-10 $100.50 $100.60 $96.52 $97.61 $96.84 2,787,449
2021-02-09 $98.03 $99.27 $97.54 $98.94 $98.16 2,461,867
2021-02-08 $97.00 $98.15 $96.61 $98.03 $97.25 2,297,056
2021-02-05 $95.70 $95.92 $94.26 $95.50 $94.74 1,812,970
2021-02-04 $94.62 $94.89 $94.05 $94.59 $93.84 1,391,263
2021-02-03 $94.74 $95.13 $93.55 $93.91 $93.17 1,913,173
2021-02-02 $93.54 $93.61 $92.21 $93.08 $92.34 1,952,649
2021-02-01 $89.52 $91.58 $88.20 $91.12 $90.40 2,006,332
2021-01-29 $89.10 $90.01 $86.58 $87.25 $86.56 1,454,462
2021-01-28 $90.00 $90.40 $88.76 $89.52 $88.81 1,369,179
2021-01-27 $90.29 $92.54 $88.72 $89.70 $88.99 1,758,761
2021-01-26 $93.36 $93.45 $91.70 $92.16 $91.43 1,314,797
2021-01-25 $92.92 $94.27 $90.07 $92.34 $91.61 2,207,737
2021-01-22 $89.03 $90.63 $89.00 $90.57 $89.85 1,225,884
2021-01-21 $90.87 $91.06 $89.01 $90.03 $89.32 1,313,760
2021-01-20 $91.10 $91.10 $89.01 $89.59 $88.88 2,126,704
2021-01-19 $88.47 $88.90 $87.62 $88.79 $88.09 1,720,662
2021-01-15 $88.69 $88.75 $85.23 $85.71 $85.03 1,869,409
2021-01-14 $87.00 $89.29 $86.62 $88.15 $87.45 1,541,747
2021-01-13 $86.00 $86.40 $85.17 $86.00 $85.32 915,063
2021-01-12 $85.87 $85.98 $84.81 $85.66 $84.98 1,028,728
2021-01-11 $85.00 $85.56 $84.06 $84.24 $83.57 1,553,951
2021-01-08 $86.58 $87.02 $84.56 $85.81 $85.13 1,921,813
2021-01-07 $81.18 $84.23 $80.78 $84.11 $83.44 1,806,045
2021-01-06 $79.00 $80.59 $78.23 $79.09 $78.46 1,477,579
2021-01-05 $77.04 $78.70 $76.85 $78.70 $78.08 1,126,090
2021-01-04 $78.05 $78.50 $75.58 $76.84 $76.23 1,267,393
2020-12-31 $77.11 $77.11 $75.96 $76.29 $75.68 635,483
2020-12-30 $75.15 $76.62 $75.02 $76.55 $75.94 754,198
2020-12-29 $76.14 $76.14 $73.27 $74.38 $73.79 1,086,536
2020-12-28 $77.73 $78.09 $75.84 $75.89 $74.63 998,806
2020-12-24 $77.62 $77.96 $76.36 $76.66 $75.39 664,727
2020-12-23 $77.83 $78.40 $76.75 $77.30 $76.02 1,289,589
2020-12-22 $76.65 $76.66 $74.91 $76.55 $75.28 1,333,128
2020-12-21 $73.46 $75.09 $73.20 $74.69 $73.45 964,385
2020-12-18 $73.64 $74.49 $73.11 $73.98 $72.75 685,081
2020-12-17 $72.28 $73.46 $72.14 $73.43 $72.21 520,146
2020-12-16 $72.98 $72.98 $71.56 $71.98 $70.78 468,329
2020-12-15 $72.26 $72.36 $71.56 $72.30 $71.10 552,801
2020-12-14 $71.34 $71.92 $70.75 $71.21 $70.03 728,554
2020-12-11 $70.90 $71.33 $69.72 $70.43 $69.26 474,907
2020-12-10 $69.59 $70.98 $69.42 $70.88 $69.70 698,281
2020-12-09 $73.25 $73.27 $70.43 $70.96 $69.78 715,613
2020-12-08 $72.20 $72.59 $71.70 $72.49 $71.29 649,951
2020-12-07 $71.47 $72.10 $71.08 $72.10 $70.90 740,671
2020-12-04 $70.69 $71.08 $70.10 $71.08 $69.90 444,674
2020-12-03 $69.92 $70.27 $69.32 $69.90 $68.74 405,230
2020-12-02 $68.73 $69.16 $67.88 $69.09 $67.94 461,770
2020-12-01 $70.31 $70.31 $69.07 $69.72 $68.56 530,533
2020-11-30 $70.05 $70.17 $67.44 $68.74 $67.60 703,426
2020-11-27 $69.89 $69.99 $69.50 $69.73 $68.57 289,953
2020-11-25 $68.25 $69.06 $67.71 $68.93 $67.79 392,103
2020-11-24 $68.63 $68.81 $67.04 $68.46 $67.32 446,342
2020-11-23 $66.62 $67.57 $66.55 $67.36 $66.24 483,511
2020-11-20 $65.91 $66.14 $65.70 $65.87 $64.78 293,905
2020-11-19 $65.19 $65.97 $64.57 $65.91 $64.82 357,112
2020-11-18 $64.55 $65.50 $64.18 $64.80 $63.72 367,322
2020-11-17 $64.30 $64.41 $63.63 $64.16 $63.09 284,739
2020-11-16 $63.65 $63.94 $63.00 $63.63 $62.57 398,676
2020-11-13 $63.24 $63.42 $62.32 $63.10 $62.05 241,004
2020-11-12 $62.58 $63.22 $62.03 $62.29 $61.26 224,632
2020-11-11 $62.15 $62.24 $61.52 $62.24 $61.21 288,366
2020-11-10 $62.48 $62.50 $60.17 $61.31 $60.29 334,574
2020-11-09 $65.84 $67.00 $62.70 $62.72 $61.68 541,343
2020-11-06 $63.60 $63.62 $62.88 $63.40 $62.35 306,254
2020-11-05 $63.22 $63.70 $62.85 $63.60 $62.54 568,492
2020-11-04 $61.68 $62.24 $60.75 $61.48 $60.46 344,246
2020-11-03 $59.60 $60.64 $58.89 $60.36 $59.36 347,490
2020-11-02 $58.78 $59.18 $57.93 $58.54 $57.57 206,667
2020-10-30 $58.87 $59.19 $57.16 $57.74 $56.78 301,353
2020-10-29 $58.33 $59.60 $58.27 $59.20 $58.21 240,802
2020-10-28 $59.70 $59.70 $57.93 $57.93 $56.97 290,792
2020-10-27 $61.10 $61.18 $60.43 $60.49 $59.49 180,594
2020-10-26 $61.72 $61.94 $59.63 $60.33 $59.33 302,105
2020-10-23 $62.54 $62.58 $61.66 $62.42 $61.38 130,512
2020-10-22 $62.40 $62.66 $61.51 $62.29 $61.26 317,996
2020-10-21 $62.41 $62.89 $61.82 $61.91 $60.88 231,041
2020-10-20 $62.45 $62.85 $62.03 $62.14 $61.11 171,592
2020-10-19 $63.58 $63.58 $61.85 $62.01 $60.98 252,650
2020-10-16 $63.69 $63.98 $62.64 $62.78 $61.74 251,969
2020-10-15 $62.61 $63.30 $62.25 $63.17 $62.12 202,417
2020-10-14 $63.24 $63.90 $63.00 $63.60 $62.54 414,817
2020-10-13 $63.28 $63.28 $62.05 $62.90 $61.86 469,403
2020-10-12 $63.47 $63.66 $62.95 $63.02 $61.97 400,720
2020-10-09 $61.65 $62.54 $61.58 $62.46 $61.42 363,786
2020-10-08 $61.28 $61.28 $60.37 $60.62 $59.61 197,439
2020-10-07 $59.40 $60.27 $59.25 $60.15 $59.15 199,709
2020-10-06 $58.95 $59.96 $58.31 $58.54 $57.57 270,915
2020-10-05 $58.00 $58.76 $58.00 $58.76 $57.78 163,957
2020-10-02 $56.88 $58.02 $56.24 $57.36 $56.41 217,143
2020-10-01 $58.26 $58.41 $57.79 $58.34 $57.37 146,514
2020-09-30 $57.72 $58.07 $57.06 $57.39 $56.44 197,544
2020-09-29 $57.25 $57.52 $56.79 $57.29 $56.34 258,104
2020-09-28 $56.74 $57.18 $56.57 $57.05 $56.10 173,110
2020-09-25 $54.10 $55.50 $54.10 $55.49 $54.57 123,064
2020-09-24 $53.64 $54.79 $52.63 $54.07 $53.17 170,580
2020-09-23 $55.94 $56.05 $54.00 $54.14 $53.24 197,164
2020-09-22 $56.41 $56.50 $55.19 $56.13 $55.20 183,431
2020-09-21 $56.31 $56.46 $54.84 $56.43 $55.49 260,905
2020-09-18 $58.15 $58.19 $56.35 $57.18 $56.23 141,868
2020-09-17 $57.86 $58.15 $56.88 $57.45 $56.50 353,473
2020-09-16 $59.62 $60.12 $58.93 $58.99 $58.01 258,604
2020-09-15 $59.81 $59.81 $58.90 $59.37 $58.38 265,463
2020-09-14 $58.01 $58.73 $57.59 $58.53 $57.56 188,742
2020-09-11 $57.85 $58.08 $56.28 $57.10 $56.15 154,222
2020-09-10 $58.90 $59.15 $56.76 $57.20 $56.25 255,318
2020-09-09 $56.67 $58.16 $56.30 $58.01 $57.05 309,236
2020-09-08 $55.00 $56.88 $55.00 $55.28 $54.36 626,320
2020-09-04 $58.16 $58.90 $54.79 $57.65 $56.69 456,605
2020-09-03 $61.11 $61.11 $57.96 $58.42 $57.45 494,105
2020-09-02 $62.92 $62.97 $60.57 $62.15 $61.12 322,262
2020-09-01 $60.72 $61.83 $60.20 $61.83 $60.80 345,723
2020-08-31 $58.97 $60.70 $58.84 $60.49 $59.49 348,875
2020-08-28 $58.54 $58.87 $58.14 $58.82 $57.84 171,808
2020-08-27 $58.99 $59.00 $57.42 $58.11 $57.15 285,266
2020-08-26 $57.92 $59.20 $57.67 $58.67 $57.70 324,132
2020-08-25 $56.46 $57.57 $56.29 $57.55 $56.59 217,450
2020-08-24 $56.59 $56.65 $55.75 $56.35 $55.41 239,949
2020-08-21 $55.72 $55.92 $55.38 $55.74 $54.81 186,439
2020-08-20 $54.65 $55.50 $54.25 $55.38 $54.46 193,255
2020-08-19 $55.37 $55.59 $54.90 $55.02 $54.11 228,941
2020-08-18 $55.47 $55.50 $54.81 $55.25 $54.33 178,106
2020-08-17 $54.38 $54.93 $54.26 $54.91 $54.00 176,867
2020-08-14 $54.29 $54.29 $53.60 $53.85 $52.96 95,641
2020-08-13 $53.64 $54.30 $53.57 $53.95 $53.05 163,936
2020-08-12 $53.10 $53.63 $52.72 $53.49 $52.60 180,583
2020-08-11 $53.50 $53.50 $52.17 $52.38 $51.51 180,953
2020-08-10 $53.61 $53.62 $52.68 $53.00 $52.12 159,794
2020-08-07 $54.13 $54.13 $52.76 $53.32 $52.43 185,533
2020-08-06 $54.71 $54.71 $53.80 $54.15 $53.25 213,632
2020-08-05 $54.31 $54.96 $54.10 $54.95 $54.04 215,173
2020-08-04 $53.90 $54.14 $53.66 $54.04 $53.14 194,100
2020-08-03 $53.18 $53.93 $52.92 $53.80 $52.91 276,178
2020-07-31 $53.22 $53.41 $52.07 $52.78 $51.90 147,683
2020-07-30 $53.06 $53.32 $52.44 $53.11 $52.22 130,524
2020-07-29 $53.45 $54.00 $53.31 $53.76 $52.87 141,396
2020-07-28 $53.72 $53.79 $52.94 $53.02 $52.14 111,848
2020-07-27 $52.82 $54.10 $52.62 $54.10 $53.20 215,886
2020-07-24 $52.46 $52.94 $51.92 $52.35 $51.48 178,822
2020-07-23 $54.40 $54.57 $52.66 $53.28 $52.40 220,910
2020-07-22 $53.96 $54.35 $53.59 $53.89 $53.00 152,083
2020-07-21 $54.70 $54.85 $53.58 $53.72 $52.83 214,453
2020-07-20 $52.46 $54.16 $52.35 $54.10 $53.20 272,158
2020-07-17 $51.97 $52.33 $51.66 $52.27 $51.40 214,570
2020-07-16 $51.42 $51.66 $51.00 $51.51 $50.65 101,954
2020-07-15 $51.66 $52.01 $50.73 $51.92 $51.06 137,404
2020-07-14 $50.20 $50.93 $49.35 $50.88 $50.04 184,763
2020-07-13 $52.43 $53.46 $50.40 $50.51 $49.67 303,403
2020-07-10 $50.35 $51.17 $49.76 $51.17 $50.32 141,408
2020-07-09 $50.62 $50.66 $49.29 $50.26 $49.43 242,337
2020-07-08 $50.00 $50.35 $49.44 $50.04 $49.21 224,600
2020-07-07 $50.22 $50.44 $49.44 $49.52 $48.70 222,875
2020-07-06 $49.90 $50.31 $49.57 $50.21 $49.38 676,900
2020-07-02 $48.81 $49.09 $48.44 $48.55 $47.74 249,702
2020-07-01 $47.24 $47.69 $47.07 $47.47 $46.68 180,292
2020-06-30 $46.18 $47.48 $46.18 $47.31 $46.52 185,371
2020-06-29 $45.46 $46.06 $44.93 $46.06 $45.30 87,927
2020-06-26 $46.30 $46.32 $45.20 $45.26 $44.51 59,692
2020-06-25 $45.46 $46.22 $44.73 $46.22 $45.45 77,094
2020-06-24 $46.31 $46.58 $45.05 $45.31 $44.56 190,210
2020-06-23 $47.16 $47.21 $46.50 $46.58 $45.81 128,403
2020-06-22 $45.84 $46.67 $45.56 $46.53 $45.76 117,950
2020-06-19 $46.66 $46.77 $45.49 $45.87 $45.11 128,249
2020-06-18 $45.95 $46.37 $45.75 $46.17 $45.40 90,690
2020-06-17 $47.10 $47.10 $46.19 $46.28 $45.51 118,312
2020-06-16 $47.08 $47.17 $45.73 $46.70 $45.92 160,951
2020-06-15 $44.01 $45.82 $43.45 $45.67 $44.91 144,764
2020-06-12 $45.84 $45.97 $44.00 $44.87 $44.12 167,605
2020-06-11 $46.26 $46.40 $44.44 $44.47 $43.73 263,527
2020-06-10 $48.07 $48.23 $47.37 $47.84 $47.05 140,422
2020-06-09 $47.23 $47.84 $46.69 $47.45 $46.66 183,074
2020-06-08 $47.13 $47.47 $46.90 $47.38 $46.59 133,905
2020-06-05 $47.10 $47.12 $46.71 $46.83 $46.05 105,772
2020-06-04 $46.69 $46.77 $45.70 $46.01 $45.25 106,376
2020-06-03 $46.61 $46.90 $46.30 $46.78 $46.00 158,681
2020-06-02 $45.90 $46.10 $45.47 $45.97 $45.21 170,724
2020-06-01 $45.18 $45.95 $44.75 $45.70 $44.94 136,380
2020-05-29 $44.26 $44.92 $43.65 $44.86 $44.12 86,290
2020-05-28 $45.21 $45.33 $44.11 $44.22 $43.49 113,037
2020-05-27 $45.34 $45.34 $43.26 $44.96 $44.21 156,728
2020-05-26 $44.60 $45.23 $44.35 $44.79 $44.05 208,511
2020-05-22 $43.15 $43.39 $42.74 $43.38 $42.66 89,152
2020-05-21 $43.47 $43.55 $42.61 $43.23 $42.51 99,237
2020-05-20 $42.85 $43.41 $42.60 $43.25 $42.53 141,112
2020-05-19 $42.44 $42.81 $42.01 $42.10 $41.40 108,129
2020-05-18 $41.65 $42.41 $41.45 $42.31 $41.61 120,617
2020-05-15 $39.34 $40.24 $39.12 $40.14 $39.47 71,301
2020-05-14 $38.72 $39.61 $38.16 $39.61 $38.95 40,264
2020-05-13 $40.30 $40.55 $38.78 $39.41 $38.76 208,964
2020-05-12 $41.39 $41.39 $40.07 $40.10 $39.43 70,252
2020-05-11 $40.80 $41.40 $40.22 $41.07 $40.39 75,830
2020-05-08 $40.33 $40.98 $40.14 $40.98 $40.30 75,308
2020-05-07 $39.60 $39.74 $39.27 $39.56 $38.90 36,323
2020-05-06 $38.99 $39.51 $38.77 $39.20 $38.55 57,456
2020-05-05 $38.89 $39.23 $38.42 $38.47 $37.83 57,269
2020-05-04 $36.98 $38.09 $36.89 $38.02 $37.39 33,653
2020-05-01 $38.22 $38.62 $37.00 $37.38 $36.76 57,723
2020-04-30 $40.49 $40.50 $39.14 $39.45 $38.79 56,745
2020-04-29 $39.20 $40.55 $38.87 $40.42 $39.75 293,515
2020-04-28 $39.54 $39.54 $38.12 $38.34 $37.70 68,350
2020-04-27 $37.14 $38.80 $37.14 $38.69 $38.04 56,557
2020-04-24 $36.85 $37.08 $36.25 $36.95 $36.34 29,891
2020-04-23 $36.70 $37.22 $36.42 $36.42 $35.82 37,980
2020-04-22 $36.33 $36.81 $36.06 $36.71 $36.10 37,535
2020-04-21 $36.44 $36.61 $35.42 $35.64 $35.05 35,980
2020-04-20 $37.02 $37.66 $36.63 $37.05 $36.43 62,955
2020-04-17 $37.38 $37.55 $37.05 $37.41 $36.79 52,696
2020-04-16 $36.41 $36.66 $35.90 $36.45 $35.84 43,763
2020-04-15 $36.34 $36.37 $35.69 $36.14 $35.54 46,284
2020-04-14 $36.44 $37.08 $36.35 $36.79 $36.18 57,450
2020-04-13 $35.04 $35.32 $34.48 $35.21 $34.63 54,069
2020-04-09 $34.60 $35.35 $34.49 $35.00 $34.42 53,085
2020-04-08 $33.86 $34.31 $33.43 $34.23 $33.66 39,168
2020-04-07 $34.90 $34.90 $33.26 $33.26 $32.71 36,555
2020-04-06 $32.29 $33.59 $32.12 $33.59 $33.03 29,270
2020-04-03 $31.23 $31.79 $30.48 $30.76 $30.25 30,481
2020-04-02 $30.99 $31.59 $30.51 $30.99 $30.48 83,520
2020-04-01 $31.86 $32.16 $30.74 $31.01 $30.49 43,026
2020-03-31 $32.69 $33.67 $32.69 $33.16 $32.61 25,549
2020-03-30 $32.51 $33.09 $32.02 $32.99 $32.44 35,325
2020-03-27 $32.38 $33.00 $31.79 $32.33 $31.79 57,227
2020-03-26 $32.18 $33.26 $32.03 $33.25 $32.70 76,436
2020-03-25 $31.24 $32.55 $30.73 $31.74 $31.21 55,372
2020-03-24 $30.60 $31.29 $30.49 $31.19 $30.67 66,586
2020-03-23 $28.77 $29.59 $28.19 $28.95 $28.47 61,639
2020-03-20 $29.82 $30.54 $28.84 $28.92 $28.44 70,005
2020-03-19 $27.26 $29.89 $26.92 $29.41 $28.92 45,928
2020-03-18 $28.42 $28.58 $26.19 $27.51 $27.05 74,359
2020-03-17 $28.95 $30.34 $27.67 $29.75 $29.26 57,260
2020-03-16 $30.58 $30.83 $27.16 $28.70 $28.22 68,098
2020-03-13 $31.65 $32.00 $29.61 $32.00 $31.47 56,307
2020-03-12 $31.28 $32.01 $29.79 $30.37 $29.87 90,949
2020-03-11 $34.39 $34.80 $33.38 $33.91 $33.35 49,715
2020-03-10 $35.06 $35.39 $34.03 $35.38 $34.79 41,962
2020-03-09 $33.95 $34.95 $33.00 $34.05 $33.48 87,050
2020-03-06 $36.41 $37.23 $36.03 $36.76 $36.15 70,987
2020-03-05 $37.96 $38.45 $37.43 $37.75 $37.12 58,707
2020-03-04 $38.46 $39.00 $37.91 $39.00 $38.35 71,195
2020-03-03 $38.89 $39.49 $37.24 $37.86 $37.23 68,523
2020-03-02 $37.39 $38.50 $36.80 $38.50 $37.86 49,166
2020-02-28 $35.29 $37.03 $35.28 $36.89 $36.28 86,109
2020-02-27 $38.00 $38.35 $36.70 $37.00 $36.39 110,175
2020-02-26 $39.50 $39.92 $38.88 $39.08 $38.43 66,672
2020-02-25 $41.26 $41.26 $39.25 $39.35 $38.70 91,490
2020-02-24 $40.91 $41.40 $40.43 $41.08 $40.40 87,735
2020-02-21 $43.23 $43.23 $42.48 $42.68 $41.98 63,131
2020-02-20 $43.37 $43.74 $42.71 $43.32 $42.60 76,641
2020-02-19 $43.19 $43.59 $43.19 $43.49 $42.77 95,010
2020-02-18 $42.64 $42.79 $42.41 $42.75 $42.04 69,734
2020-02-14 $42.76 $42.83 $42.43 $42.49 $41.78 56,025
2020-02-13 $42.28 $42.97 $42.11 $42.81 $42.10 50,364
2020-02-12 $42.78 $42.79 $42.40 $42.65 $41.94 61,490
2020-02-11 $41.51 $42.26 $41.51 $42.18 $41.48 56,683
2020-02-10 $41.06 $41.32 $40.95 $41.24 $40.55 78,759
2020-02-07 $41.07 $41.17 $40.74 $40.84 $40.16 46,295
2020-02-06 $41.40 $41.51 $40.94 $41.20 $40.52 74,360
2020-02-05 $42.20 $42.22 $41.18 $41.45 $40.76 85,992
2020-02-04 $41.76 $42.52 $41.36 $42.00 $41.30 172,506
2020-02-03 $38.98 $40.31 $38.98 $40.24 $39.57 100,882
2020-01-31 $39.12 $39.12 $38.47 $38.57 $37.93 21,456
2020-01-30 $38.88 $39.29 $38.72 $39.29 $38.64 32,957
2020-01-29 $39.17 $39.18 $38.67 $38.82 $38.18 29,465
2020-01-28 $38.75 $39.16 $38.68 $39.07 $38.42 12,946
2020-01-27 $38.29 $38.79 $38.14 $38.47 $37.83 38,480
2020-01-24 $40.36 $40.36 $39.29 $39.51 $38.85 60,765
2020-01-23 $40.17 $40.27 $39.86 $40.24 $39.57 37,552
2020-01-22 $40.40 $40.63 $40.01 $40.16 $39.49 94,679
2020-01-21 $39.84 $40.05 $39.78 $39.95 $39.29 39,768
2020-01-17 $39.87 $40.01 $39.69 $39.86 $39.20 24,856
2020-01-16 $39.29 $39.75 $39.26 $39.67 $39.01 46,627
2020-01-15 $39.61 $39.68 $39.10 $39.15 $38.50 51,804
2020-01-14 $39.65 $39.90 $39.25 $39.61 $38.95 50,787
2020-01-13 $38.97 $39.50 $38.97 $39.50 $38.84 34,485
2020-01-10 $39.02 $39.02 $38.50 $38.70 $38.06 18,577
2020-01-09 $39.19 $39.19 $38.72 $38.91 $38.26 28,724
2020-01-08 $38.41 $39.00 $38.33 $38.87 $38.22 43,885
2020-01-07 $38.01 $38.38 $37.86 $38.31 $37.67 23,785
2020-01-06 $37.64 $37.86 $37.44 $37.84 $37.21 40,160
2020-01-03 $37.57 $37.99 $37.57 $37.80 $37.17 28,357
2020-01-02 $37.58 $37.89 $37.52 $37.89 $37.26 18,093
2019-12-31 $36.87 $37.30 $36.87 $37.14 $36.52 29,092
2019-12-30 $37.68 $37.68 $36.94 $37.06 $36.45 29,432
2019-12-27 $37.96 $37.96 $37.46 $37.58 $36.95 16,876
2019-12-26 $37.96 $37.96 $37.64 $37.72 $37.09 16,807
2019-12-24 $38.03 $38.03 $37.54 $37.58 $36.96 9,693
2019-12-23 $37.60 $37.83 $37.40 $37.75 $37.12 21,925
2019-12-20 $37.67 $37.67 $37.28 $37.31 $36.69 18,166
2019-12-19 $37.21 $37.41 $37.11 $37.41 $36.79 40,877
2019-12-18 $36.86 $37.17 $36.71 $37.05 $36.43 33,328
2019-12-17 $36.59 $36.72 $36.37 $36.66 $36.05 28,627
2019-12-16 $36.09 $36.68 $36.09 $36.53 $35.93 37,225
2019-12-13 $35.90 $36.19 $35.80 $35.81 $35.22 20,555
2019-12-12 $35.26 $35.96 $35.26 $35.91 $35.32 14,763
2019-12-11 $34.90 $35.34 $34.90 $35.26 $34.67 25,286
2019-12-10 $34.91 $35.10 $34.88 $34.89 $34.31 16,573
2019-12-09 $34.62 $34.92 $34.33 $34.76 $34.18 11,734
2019-12-06 $34.63 $34.82 $34.63 $34.67 $34.09 12,306
2019-12-05 $34.23 $34.35 $34.20 $34.25 $33.68 6,168
2019-12-04 $34.23 $34.43 $34.15 $34.15 $33.58 6,659
2019-12-03 $34.00 $34.20 $33.86 $34.20 $33.63 8,432
2019-12-02 $34.89 $34.89 $34.38 $34.48 $33.91 10,362
2019-11-29 $34.97 $34.97 $34.74 $34.80 $34.22 4,520
2019-11-27 $34.65 $34.94 $34.65 $34.91 $34.33 6,982
2019-11-26 $34.96 $34.96 $34.65 $34.73 $34.15 8,724
2019-11-25 $34.55 $34.97 $34.55 $34.92 $34.34 11,132
2019-11-22 $34.08 $34.32 $34.08 $34.22 $33.65 8,569
2019-11-21 $34.35 $34.41 $34.20 $34.25 $33.69 23,550
2019-11-20 $34.46 $34.54 $34.03 $34.32 $33.75 42,704
2019-11-19 $34.70 $34.93 $34.46 $34.52 $33.95 12,310
2019-11-18 $34.55 $34.73 $34.47 $34.55 $33.98 10,173
2019-11-15 $34.69 $34.69 $34.46 $34.65 $34.07 13,138
2019-11-14 $34.39 $34.61 $34.39 $34.43 $33.86 8,685
2019-11-13 $35.11 $35.11 $34.40 $34.47 $33.90 22,049
2019-11-12 $35.13 $35.40 $35.08 $35.24 $34.65 5,454
2019-11-11 $35.11 $35.27 $35.10 $35.18 $34.60 11,634
2019-11-08 $35.10 $35.23 $34.90 $35.17 $34.59 11,016
2019-11-07 $34.98 $35.30 $34.98 $35.17 $34.59 16,897
2019-11-06 $34.65 $34.65 $34.42 $34.57 $33.99 5,849
2019-11-05 $34.64 $34.84 $34.61 $34.61 $34.04 13,185
2019-11-04 $34.20 $34.65 $34.20 $34.63 $34.05 16,440
2019-11-01 $33.69 $34.04 $33.61 $34.02 $33.46 6,598
2019-10-31 $33.44 $33.44 $33.15 $33.38 $32.83 7,497
2019-10-30 $33.70 $33.70 $33.41 $33.60 $33.04 9,482
2019-10-29 $34.02 $34.02 $33.73 $33.73 $33.17 5,000
2019-10-28 $33.87 $34.21 $33.87 $34.05 $33.48 19,097
2019-10-25 $32.88 $33.70 $32.83 $33.69 $33.13 13,212
2019-10-24 $32.96 $33.01 $32.60 $32.96 $32.41 7,990
2019-10-23 $32.27 $32.32 $32.14 $32.23 $31.69 16,453
2019-10-22 $32.34 $32.44 $32.23 $32.28 $31.74 5,801
2019-10-21 $32.42 $32.43 $32.21 $32.29 $31.76 3,575
2019-10-18 $32.42 $32.45 $31.97 $32.08 $31.55 10,155
2019-10-17 $32.68 $32.71 $32.43 $32.51 $31.97 11,382
2019-10-16 $32.28 $32.75 $32.28 $32.45 $31.91 6,075
2019-10-15 $32.39 $32.78 $32.39 $32.63 $32.09 11,756
2019-10-14 $32.00 $32.27 $31.88 $32.21 $31.68 6,453
2019-10-11 $32.00 $32.19 $31.86 $31.88 $31.35 36,632
2019-10-10 $31.16 $31.54 $31.12 $31.30 $30.78 20,919
2019-10-09 $30.95 $31.27 $30.95 $31.17 $30.65 6,316
2019-10-08 $31.00 $31.00 $30.66 $30.66 $30.15 9,489
2019-10-07 $31.19 $31.54 $31.12 $31.32 $30.80 27,216
2019-10-04 $31.17 $31.33 $31.11 $31.33 $30.81 3,769
2019-10-03 $30.67 $31.13 $30.37 $31.04 $30.52 11,347
2019-10-02 $30.93 $30.97 $30.66 $30.91 $30.40 16,295
2019-10-01 $31.72 $31.99 $31.21 $31.21 $30.69 28,466
2019-09-30 $31.65 $31.70 $31.43 $31.70 $31.17 12,692
2019-09-27 $31.90 $32.09 $31.17 $31.37 $30.85 70,518
2019-09-26 $31.95 $32.04 $31.53 $31.91 $31.38 6,484
2019-09-25 $31.36 $31.89 $31.18 $31.84 $31.31 15,918
2019-09-24 $32.48 $32.49 $31.42 $31.42 $30.90 14,389
2019-09-23 $32.27 $32.48 $32.17 $32.40 $31.86 21,755
2019-09-20 $32.64 $32.75 $32.24 $32.24 $31.70 22,108
2019-09-19 $33.09 $33.09 $32.72 $32.72 $32.18 10,546
2019-09-18 $32.91 $33.13 $32.48 $32.86 $32.31 7,800
2019-09-17 $32.98 $33.15 $32.90 $33.14 $32.59 7,262
2019-09-16 $32.75 $33.29 $32.68 $33.07 $32.52 12,726
2019-09-13 $33.39 $33.47 $33.14 $33.14 $32.59 14,711
2019-09-12 $33.57 $33.67 $33.21 $33.49 $32.93 10,248
2019-09-11 $32.99 $33.39 $32.96 $33.39 $32.84 14,500
2019-09-10 $32.50 $32.75 $32.20 $32.75 $32.21 12,435
2019-09-09 $32.11 $32.51 $32.11 $32.51 $31.97 34,591
2019-09-06 $31.98 $32.23 $31.97 $32.07 $31.54 6,868
2019-09-05 $31.89 $32.16 $31.84 $32.12 $31.59 13,400
2019-09-04 $31.15 $31.61 $31.15 $31.32 $30.80 6,153
2019-09-03 $31.00 $31.14 $30.82 $30.89 $30.38 12,000
2019-08-30 $31.23 $31.52 $31.16 $31.28 $30.76 9,845
2019-08-29 $30.75 $31.22 $30.75 $31.12 $30.60 7,096
2019-08-28 $30.01 $30.53 $30.00 $30.42 $29.91 10,924
2019-08-27 $30.54 $30.71 $30.23 $30.27 $29.77 8,938
2019-08-26 $30.47 $30.68 $30.40 $30.50 $29.99 5,669
2019-08-23 $31.00 $31.18 $30.28 $30.28 $29.78 9,864
2019-08-22 $31.27 $31.49 $30.93 $31.22 $30.70 12,554
2019-08-21 $31.24 $31.45 $31.24 $31.33 $30.81 15,849
2019-08-20 $31.07 $31.37 $31.07 $31.12 $30.60 14,808
2019-08-19 $31.32 $31.36 $31.15 $31.30 $30.78 12,045
2019-08-16 $30.01 $30.63 $30.01 $30.58 $30.07 11,988
2019-08-15 $29.79 $29.87 $29.64 $29.78 $29.29 8,550
2019-08-14 $30.22 $30.34 $29.79 $29.91 $29.41 17,800
2019-08-13 $30.14 $31.25 $30.14 $31.01 $30.49 19,529
2019-08-12 $30.50 $30.63 $30.29 $30.31 $29.81 10,449
2019-08-09 $30.84 $30.97 $30.61 $30.82 $30.31 21,667
2019-08-08 $30.78 $31.23 $30.60 $31.17 $30.65 204,389
2019-08-07 $29.69 $30.58 $29.69 $30.56 $30.05 79,154
2019-08-06 $30.46 $30.73 $30.19 $30.47 $29.96 27,513
2019-08-05 $30.96 $30.96 $30.14 $30.37 $29.87 40,325
2019-08-02 $31.69 $31.84 $31.25 $31.41 $30.89 18,570
2019-08-01 $32.99 $33.17 $31.90 $32.15 $31.62 18,436
2019-07-31 $33.96 $33.96 $32.91 $33.06 $32.51 14,605
2019-07-30 $33.76 $34.22 $33.76 $34.20 $33.63 5,415
2019-07-29 $34.14 $34.14 $33.61 $34.11 $33.54 12,854
2019-07-26 $34.10 $34.26 $33.93 $34.17 $33.60 12,699
2019-07-25 $34.44 $34.44 $33.86 $33.87 $33.31 41,127
2019-07-24 $34.44 $35.22 $34.43 $35.16 $34.58 15,566
2019-07-23 $34.18 $34.43 $34.17 $34.39 $33.82 11,491
2019-07-22 $33.83 $34.23 $33.83 $34.02 $33.46 12,474
2019-07-19 $33.99 $34.21 $33.79 $33.79 $33.23 11,518
2019-07-18 $33.84 $34.20 $33.68 $33.93 $33.36 6,900
2019-07-17 $34.21 $34.24 $34.00 $34.04 $33.47 9,702
2019-07-16 $34.05 $34.20 $33.93 $34.17 $33.60 5,144
2019-07-15 $34.10 $34.15 $33.88 $34.10 $33.53 18,774
2019-07-12 $33.72 $33.96 $33.72 $33.96 $33.40 12,730
2019-07-11 $33.38 $33.82 $33.38 $33.69 $33.13 31,603
2019-07-10 $33.54 $33.77 $33.42 $33.52 $32.96 34,139
2019-07-09 $32.91 $33.38 $32.91 $33.37 $32.82 20,406
2019-07-08 $33.17 $33.24 $33.01 $33.17 $32.62 12,794
2019-07-05 $33.10 $33.38 $33.00 $33.32 $32.77 31,047
2019-07-03 $33.67 $33.67 $33.33 $33.50 $32.94 25,020
2019-07-02 $34.05 $34.05 $33.13 $33.28 $32.73 18,776
2019-07-01 $34.35 $34.54 $33.70 $33.86 $33.30 26,346
2019-06-28 $32.80 $33.81 $32.80 $33.76 $33.20 19,928
2019-06-27 $32.17 $32.83 $32.17 $32.81 $32.27 76,999
2019-06-26 $32.00 $32.40 $32.00 $32.25 $31.71 6,795
2019-06-25 $32.13 $32.20 $31.80 $31.87 $31.34 12,830
2019-06-24 $32.52 $32.52 $32.19 $32.19 $31.66 7,559
2019-06-21 $32.19 $32.54 $31.93 $32.42 $31.88 27,312
2019-06-20 $32.39 $32.41 $32.14 $32.32 $31.79 11,036
2019-06-19 $31.83 $31.97 $31.76 $31.91 $31.38 8,615
2019-06-18 $31.58 $32.13 $31.46 $31.80 $31.27 10,658
2019-06-17 $30.73 $31.24 $30.73 $31.05 $30.53 14,096
2019-06-14 $30.72 $30.76 $30.57 $30.71 $30.20 12,063
2019-06-13 $30.79 $31.01 $30.79 $31.01 $30.50 9,165
2019-06-12 $31.08 $31.08 $30.61 $30.68 $30.17 5,297
2019-06-11 $31.40 $31.44 $30.97 $31.08 $30.57 7,669
2019-06-10 $30.82 $31.40 $30.82 $31.03 $30.51 17,356
2019-06-07 $30.46 $30.68 $30.46 $30.49 $29.98 6,656
2019-06-06 $30.17 $30.33 $30.03 $30.22 $29.72 15,880
2019-06-05 $30.26 $30.50 $29.75 $30.12 $29.62 19,226
2019-06-04 $28.61 $30.13 $28.61 $30.13 $29.63 94,452
2019-06-03 $29.32 $29.32 $28.80 $29.00 $28.52 91,153
2019-05-31 $29.71 $29.71 $29.29 $29.34 $28.85 14,973
2019-05-30 $29.97 $30.34 $29.86 $30.09 $29.59 72,193
2019-05-29 $30.00 $30.00 $29.58 $29.81 $29.31 32,037
2019-05-28 $30.18 $30.48 $30.03 $30.08 $29.58 14,077
2019-05-24 $30.49 $30.75 $30.11 $30.11 $29.61 20,815
2019-05-23 $30.99 $30.99 $30.10 $30.28 $29.78 19,811
2019-05-22 $31.58 $31.58 $31.11 $31.15 $30.63 169,905
2019-05-21 $31.41 $31.72 $31.41 $31.72 $31.19 17,534
2019-05-20 $31.39 $31.41 $31.05 $31.17 $30.65 36,524
2019-05-17 $32.59 $32.59 $31.89 $31.92 $31.39 15,282
2019-05-16 $32.88 $33.23 $32.78 $33.02 $32.47 23,644
2019-05-15 $32.66 $32.95 $32.34 $32.85 $32.30 18,379
2019-05-14 $32.23 $32.78 $32.23 $32.70 $32.16 13,465
2019-05-13 $32.76 $32.76 $31.83 $32.02 $31.49 36,934
2019-05-10 $33.48 $33.63 $32.85 $33.59 $33.03 14,206
2019-05-09 $33.45 $33.56 $32.96 $33.51 $32.95 34,524
2019-05-08 $34.11 $34.19 $33.86 $33.86 $33.30 16,315
2019-05-07 $34.81 $34.81 $34.08 $34.39 $33.82 28,376
2019-05-06 $34.66 $35.11 $34.52 $35.05 $34.47 19,768
2019-05-03 $34.89 $35.40 $34.89 $35.39 $34.80 41,842
2019-05-02 $34.31 $34.61 $34.10 $34.58 $34.01 25,165
2019-05-01 $34.73 $34.82 $34.27 $34.32 $33.75 14,261
2019-04-30 $34.66 $34.66 $34.25 $34.62 $34.04 10,447
2019-04-29 $34.46 $34.80 $34.46 $34.66 $34.08 18,010
2019-04-26 $34.70 $34.70 $34.25 $34.51 $33.94 26,419
2019-04-25 $35.35 $35.35 $34.73 $34.73 $34.15 43,322
2019-04-24 $35.56 $35.77 $35.46 $35.53 $34.94 36,387
2019-04-23 $35.29 $35.61 $35.29 $35.54 $34.95 11,997
2019-04-22 $35.09 $35.27 $35.01 $35.13 $34.55 16,409
2019-04-18 $35.30 $35.46 $35.09 $35.32 $34.73 25,421
2019-04-17 $35.66 $35.66 $35.21 $35.28 $34.69 35,359
2019-04-16 $35.23 $35.58 $35.23 $35.47 $34.88 28,881
2019-04-15 $35.37 $35.40 $34.98 $35.12 $34.54 25,378
2019-04-12 $35.44 $35.61 $35.36 $35.40 $34.81 66,358
2019-04-11 $35.41 $35.41 $35.21 $35.25 $34.66 23,288
2019-04-10 $35.54 $35.55 $35.28 $35.55 $34.96 6,238
2019-04-09 $35.45 $35.54 $35.21 $35.21 $34.63 18,819
2019-04-08 $35.48 $35.70 $35.46 $35.64 $35.05 16,798
2019-04-05 $35.39 $35.70 $35.36 $35.69 $35.10 12,190
2019-04-04 $35.33 $35.39 $34.90 $35.19 $34.61 22,556
2019-04-03 $35.02 $35.78 $35.02 $35.58 $34.99 16,254
2019-04-02 $34.80 $35.04 $34.78 $34.99 $34.41 16,380
2019-04-01 $34.16 $34.88 $34.16 $34.83 $34.25 31,303
2019-03-29 $34.07 $34.11 $33.94 $34.04 $33.47 7,132
2019-03-28 $33.53 $33.93 $33.50 $33.73 $33.17 23,009
2019-03-27 $33.70 $33.70 $33.11 $33.47 $32.91 6,447
2019-03-26 $33.99 $34.04 $33.59 $33.81 $33.25 12,644
2019-03-25 $33.40 $33.50 $33.07 $33.47 $32.91 12,662
2019-03-22 $34.74 $34.74 $33.61 $33.63 $33.07 17,937
2019-03-21 $34.32 $34.95 $34.32 $34.83 $34.25 12,288
2019-03-20 $34.18 $34.43 $33.87 $34.25 $33.68 11,467
2019-03-19 $34.18 $34.48 $34.16 $34.26 $33.69 15,951
2019-03-18 $33.91 $34.21 $33.83 $33.97 $33.41 9,642
2019-03-15 $34.34 $34.34 $33.90 $33.90 $33.34 33,893
2019-03-14 $33.95 $34.24 $33.95 $34.00 $33.44 14,278
2019-03-13 $34.01 $34.42 $34.01 $34.07 $33.50 25,971
2019-03-12 $33.96 $34.05 $33.75 $33.84 $33.28 18,255
2019-03-11 $33.05 $33.87 $33.05 $33.82 $33.26 18,297
2019-03-08 $32.49 $32.99 $32.22 $32.99 $32.44 17,439
2019-03-07 $33.74 $33.74 $32.84 $32.92 $32.37 65,419
2019-03-06 $34.57 $34.57 $33.97 $33.99 $33.43 13,274
2019-03-05 $34.56 $34.72 $34.25 $34.53 $33.96 24,515
2019-03-04 $35.10 $35.10 $34.12 $34.53 $33.95 10,841
2019-03-01 $35.72 $35.72 $34.86 $34.87 $34.29 12,982
2019-02-28 $35.44 $35.44 $35.06 $35.28 $34.69 28,099
2019-02-27 $35.20 $35.45 $34.92 $35.34 $34.75 10,500
2019-02-26 $35.50 $35.50 $35.10 $35.20 $34.62 15,935
2019-02-25 $35.39 $35.68 $35.37 $35.38 $34.79 30,628
2019-02-22 $35.08 $35.11 $34.87 $35.11 $34.53 13,486
2019-02-21 $35.00 $35.09 $34.59 $34.66 $34.08 47,663
2019-02-20 $35.08 $35.30 $34.74 $35.12 $34.54 16,497
2019-02-19 $34.97 $35.13 $34.92 $34.98 $34.40 36,441
2019-02-15 $34.69 $34.94 $34.69 $34.93 $34.35 39,370
2019-02-14 $34.12 $34.64 $33.97 $34.55 $33.98 36,384
2019-02-13 $34.50 $34.68 $34.45 $34.55 $33.98 46,321
2019-02-12 $33.81 $34.41 $33.81 $34.38 $33.80 17,382
2019-02-11 $33.62 $33.76 $33.37 $33.65 $33.09 25,127
2019-02-08 $33.09 $33.35 $32.84 $33.28 $32.72 14,845
2019-02-07 $33.41 $33.59 $32.92 $33.12 $32.57 85,594
2019-02-06 $34.11 $34.44 $34.07 $34.21 $33.64 39,583
2019-02-05 $33.74 $34.13 $33.68 $34.10 $33.53 34,499
2019-02-04 $33.40 $33.74 $33.18 $33.67 $33.11 26,706
2019-02-01 $33.30 $33.40 $33.05 $33.33 $32.78 67,331
2019-01-31 $32.21 $33.32 $32.21 $33.26 $32.71 37,523
2019-01-30 $32.00 $32.63 $31.91 $32.55 $32.01 19,006
2019-01-29 $31.60 $32.03 $31.60 $31.82 $31.29 9,724
2019-01-28 $31.65 $31.73 $31.39 $31.59 $31.07 12,946
2019-01-25 $31.61 $32.26 $31.61 $32.18 $31.65 52,007
2019-01-24 $31.25 $31.60 $31.15 $31.48 $30.96 10,410
2019-01-23 $30.91 $31.27 $30.66 $30.91 $30.40 13,282
2019-01-22 $31.64 $31.64 $30.70 $30.87 $30.36 24,605
2019-01-18 $31.72 $32.13 $31.68 $31.89 $31.36 23,033
2019-01-17 $31.43 $31.95 $31.40 $31.72 $31.19 15,142
2019-01-16 $31.66 $32.11 $31.59 $31.62 $31.09 29,501
2019-01-15 $31.31 $31.71 $31.02 $31.65 $31.12 20,602
2019-01-14 $31.18 $31.19 $30.87 $30.90 $30.39 17,384
2019-01-11 $31.05 $31.44 $31.05 $31.35 $30.83 45,363
2019-01-10 $31.32 $31.36 $30.66 $31.36 $30.84 11,641
2019-01-09 $31.01 $31.48 $31.01 $31.37 $30.85 18,944
2019-01-08 $30.88 $31.00 $30.25 $30.71 $30.20 23,088
2019-01-07 $29.68 $30.65 $29.68 $30.43 $29.92 11,335
2019-01-04 $28.87 $29.79 $28.87 $29.73 $29.24 8,809
2019-01-03 $29.30 $29.30 $28.41 $28.43 $27.96 13,728
2019-01-02 $29.09 $29.75 $28.92 $29.56 $29.07 20,724
2018-12-31 $29.68 $29.93 $29.24 $29.49 $29.00 30,660
2018-12-28 $29.77 $29.93 $29.15 $29.50 $29.01 27,850
2018-12-27 $29.15 $29.22 $28.29 $29.22 $28.73 40,780
2018-12-26 $28.89 $30.10 $28.54 $30.09 $28.76 33,281
2018-12-24 $28.84 $29.26 $28.52 $28.79 $27.51 17,358
2018-12-21 $30.04 $30.14 $29.03 $29.33 $28.03 23,605
2018-12-20 $30.17 $30.57 $29.57 $29.92 $28.60 72,661
2018-12-19 $30.81 $31.43 $30.28 $30.56 $29.21 27,860
2018-12-18 $31.03 $31.36 $30.85 $31.00 $29.63 28,665
2018-12-17 $31.43 $31.58 $30.53 $30.73 $29.37 152,907
2018-12-14 $31.76 $32.15 $31.68 $31.78 $30.37 15,481
2018-12-13 $32.70 $32.75 $32.13 $32.25 $30.82 10,285
2018-12-12 $32.17 $32.88 $32.17 $32.52 $31.08 11,995
2018-12-11 $32.19 $32.51 $31.78 $32.06 $30.64 58,384
2018-12-10 $31.52 $32.05 $31.35 $31.94 $30.53 51,495
2018-12-07 $32.77 $33.04 $31.78 $31.86 $30.45 57,662
2018-12-06 $32.05 $32.71 $31.83 $32.71 $31.26 67,222
2018-12-04 $34.20 $34.20 $32.56 $32.65 $31.21 17,602
2018-12-03 $34.36 $34.45 $33.75 $33.93 $32.43 18,200
2018-11-30 $32.75 $33.31 $32.75 $33.28 $31.81 12,021
2018-11-29 $32.87 $33.26 $32.86 $32.95 $31.49 11,057
2018-11-28 $32.56 $33.31 $32.42 $33.31 $31.84 14,932
2018-11-27 $32.48 $32.72 $32.34 $32.39 $30.96 5,502
2018-11-26 $32.34 $32.82 $32.34 $32.82 $31.37 5,992
2018-11-23 $32.03 $32.10 $31.84 $31.95 $30.54 6,937
2018-11-21 $32.00 $32.34 $32.00 $32.03 $30.61 5,141
2018-11-20 $31.29 $31.90 $31.00 $31.56 $30.16 23,581
2018-11-19 $33.26 $33.26 $32.10 $32.13 $30.71 14,516
2018-11-16 $32.97 $33.45 $32.97 $33.38 $31.90 7,072
2018-11-15 $32.93 $33.70 $32.90 $33.60 $32.11 15,188
2018-11-14 $33.45 $33.65 $32.94 $33.10 $31.64 10,793
2018-11-13 $33.36 $33.52 $32.92 $33.00 $31.54 18,116
2018-11-12 $33.59 $33.59 $32.72 $32.76 $31.31 10,024
2018-11-09 $34.51 $34.51 $33.59 $33.96 $32.46 92,274
2018-11-08 $34.47 $34.85 $34.47 $34.72 $33.18 116,706
2018-11-07 $34.31 $34.76 $34.26 $34.71 $33.17 18,284
2018-11-06 $33.69 $34.07 $33.65 $33.95 $32.45 46,542
2018-11-05 $34.04 $34.21 $33.51 $33.73 $32.24 47,171
2018-11-02 $34.57 $34.72 $33.97 $34.25 $32.74 27,513
2018-11-01 $32.93 $34.34 $32.93 $34.22 $32.71 69,824
2018-10-31 $32.02 $32.75 $32.02 $32.45 $31.01 8,525
2018-10-30 $31.09 $31.86 $30.84 $31.79 $30.38 31,145
2018-10-29 $32.03 $32.33 $30.70 $31.21 $29.83 11,877
2018-10-26 $30.97 $32.19 $30.97 $31.60 $30.20 31,143
2018-10-25 $31.34 $32.08 $31.33 $31.92 $30.51 12,721
2018-10-24 $32.33 $32.33 $30.95 $30.96 $29.59 77,069
2018-10-23 $31.79 $32.41 $31.35 $32.27 $30.84 17,107
2018-10-22 $32.30 $32.35 $31.90 $32.11 $30.69 14,004
2018-10-19 $32.55 $32.62 $31.81 $31.82 $30.41 19,622
2018-10-18 $32.93 $32.93 $32.20 $32.32 $30.89 14,835
2018-10-17 $33.43 $33.43 $32.89 $33.19 $31.72 40,706
2018-10-16 $32.32 $33.39 $32.32 $33.39 $31.91 13,699
2018-10-15 $32.52 $32.61 $32.22 $32.27 $30.84 11,981
2018-10-12 $32.24 $32.72 $32.04 $32.60 $31.16 73,936
2018-10-11 $31.91 $32.56 $31.48 $31.66 $30.26 79,232
2018-10-10 $33.39 $33.39 $32.09 $32.22 $30.80 48,257
2018-10-09 $33.87 $33.97 $33.61 $33.70 $32.21 73,075
2018-10-08 $34.25 $34.34 $33.43 $33.78 $32.29 87,141
2018-10-05 $35.25 $35.25 $34.07 $34.33 $32.81 27,265
2018-10-04 $35.97 $35.97 $34.99 $35.15 $33.60 22,507
2018-10-03 $35.99 $36.24 $35.91 $36.01 $34.42 40,654
2018-10-02 $36.62 $36.62 $35.84 $35.89 $34.30 12,416
2018-10-01 $36.81 $36.91 $36.42 $36.56 $34.94 13,931
2018-09-28 $36.12 $36.31 $35.99 $36.02 $34.43 106,452
2018-09-27 $36.88 $36.88 $36.54 $36.66 $35.04 10,310
2018-09-26 $36.46 $36.86 $36.46 $36.57 $34.95 29,040
2018-09-25 $36.79 $36.79 $36.42 $36.56 $34.94 90,777
2018-09-24 $36.49 $36.50 $36.31 $36.45 $34.84 9,109
2018-09-21 $37.00 $37.16 $36.62 $36.62 $35.00 11,764
2018-09-20 $36.93 $36.99 $36.64 $36.86 $35.23 14,819
2018-09-19 $35.98 $36.51 $35.98 $36.51 $34.90 10,865
2018-09-18 $36.01 $36.43 $35.97 $36.15 $34.55 9,636
2018-09-17 $36.42 $36.42 $36.02 $36.06 $34.47 107,146
2018-09-14 $36.50 $36.79 $36.38 $36.60 $34.98 192,176
2018-09-13 $36.04 $36.72 $36.04 $36.43 $34.82 16,213
2018-09-12 $35.72 $36.09 $35.48 $36.07 $34.47 38,815
2018-09-11 $35.63 $35.97 $35.53 $35.91 $34.32 53,590
2018-09-10 $35.80 $35.90 $35.54 $35.86 $34.27 24,254
2018-09-07 $35.51 $35.83 $35.39 $35.59 $34.02 20,464
2018-09-06 $35.89 $36.10 $35.55 $35.83 $34.25 81,490
2018-09-05 $36.44 $36.44 $35.80 $35.83 $34.25 24,728
2018-09-04 $37.02 $37.02 $36.44 $36.61 $34.99 19,311
2018-08-31 $37.09 $37.19 $36.94 $37.14 $35.50 99,092
2018-08-30 $37.03 $37.34 $37.01 $37.12 $35.48 18,091
2018-08-29 $37.32 $37.47 $37.12 $37.37 $35.72 21,099
2018-08-28 $37.32 $37.32 $37.16 $37.20 $35.55 16,766
2018-08-27 $36.54 $37.17 $36.54 $37.17 $35.53 32,546
2018-08-24 $36.31 $36.68 $36.31 $36.68 $35.06 11,991
2018-08-23 $36.14 $36.45 $36.07 $36.08 $34.48 77,190
2018-08-22 $35.85 $36.30 $35.85 $36.20 $34.60 11,959
2018-08-21 $35.81 $36.45 $35.81 $36.23 $34.63 14,560
2018-08-20 $35.25 $35.77 $35.21 $35.75 $34.17 13,782
2018-08-17 $35.55 $35.55 $34.94 $35.30 $33.74 46,364
2018-08-16 $35.52 $35.81 $35.49 $35.56 $33.99 47,700
2018-08-15 $35.83 $35.90 $35.08 $35.44 $33.87 106,266
2018-08-14 $36.16 $36.20 $35.82 $36.05 $34.46 40,566
2018-08-13 $36.35 $36.47 $35.88 $35.97 $34.38 47,025
2018-08-10 $36.29 $36.40 $36.14 $36.35 $34.74 15,959
2018-08-09 $36.81 $36.87 $36.52 $36.52 $34.90 84,414
2018-08-08 $36.82 $37.03 $36.69 $36.85 $35.22 34,080
2018-08-07 $36.49 $36.96 $36.24 $36.73 $35.11 242,133
2018-08-06 $36.33 $36.40 $36.17 $36.26 $34.66 22,569
2018-08-03 $35.04 $36.24 $35.04 $36.24 $34.64 72,410
2018-08-02 $35.04 $36.24 $35.04 $36.16 $34.56 87,408
2018-08-01 $34.84 $35.34 $34.84 $35.19 $33.63 8,270
2018-07-31 $34.80 $35.07 $34.67 $35.01 $33.46 17,427
2018-07-30 $35.27 $35.27 $34.35 $34.59 $33.06 100,603
2018-07-27 $36.17 $36.17 $34.85 $35.22 $33.66 89,133
2018-07-26 $36.02 $36.10 $35.67 $35.85 $34.26 13,079
2018-07-25 $35.03 $35.96 $35.03 $35.86 $34.27 23,124
2018-07-24 $35.86 $36.10 $35.02 $35.12 $33.56 11,220
2018-07-23 $35.70 $35.72 $35.17 $35.69 $34.11 120,783
2018-07-20 $35.81 $35.99 $35.80 $35.80 $34.22 13,498
2018-07-19 $36.13 $36.13 $35.55 $35.95 $34.36 74,660
2018-07-18 $35.97 $36.13 $35.84 $36.12 $34.52 33,287
2018-07-17 $35.28 $35.99 $35.11 $35.94 $34.35 12,392
2018-07-16 $35.71 $35.71 $35.30 $35.48 $33.91 15,841
2018-07-13 $35.69 $35.78 $35.47 $35.65 $34.07 23,364
2018-07-12 $35.63 $35.69 $35.43 $35.69 $34.11 16,895
2018-07-11 $35.32 $35.33 $35.09 $35.22 $33.66 12,008
2018-07-10 $35.67 $35.79 $35.41 $35.60 $34.03 12,962
2018-07-09 $35.42 $35.70 $35.41 $35.66 $34.08 15,977
2018-07-06 $34.34 $35.08 $34.34 $35.08 $33.53 8,855
2018-07-05 $34.69 $34.69 $34.15 $34.57 $33.04 14,445
2018-07-03 $34.51 $34.66 $34.24 $34.27 $32.75 14,590
2018-07-02 $34.61 $34.70 $34.31 $34.68 $33.15 13,960
2018-06-29 $34.95 $34.97 $34.64 $34.66 $33.13 12,633
2018-06-28 $34.27 $34.63 $34.00 $34.57 $33.04 13,174
2018-06-27 $34.89 $35.03 $34.19 $34.19 $32.68 15,981
2018-06-26 $34.49 $34.88 $34.44 $34.78 $33.24 12,292
2018-06-25 $34.98 $34.98 $34.11 $34.38 $32.86 43,112
2018-06-22 $35.66 $35.66 $35.16 $35.25 $33.69 17,222
2018-06-21 $36.81 $36.81 $35.66 $35.68 $34.10 23,928
2018-06-20 $36.21 $36.66 $36.21 $36.64 $35.02 22,047
2018-06-19 $36.60 $36.60 $35.69 $36.18 $34.58 37,546
2018-06-18 $36.47 $36.95 $36.47 $36.95 $35.32 21,741
2018-06-15 $36.53 $36.75 $36.37 $36.75 $35.12 19,688
2018-06-14 $36.67 $36.82 $36.50 $36.75 $35.12 46,462
2018-06-13 $36.50 $36.67 $36.35 $36.39 $34.78 45,189
2018-06-12 $36.40 $36.57 $36.19 $36.38 $34.77 20,755
2018-06-11 $35.52 $36.24 $35.52 $36.22 $34.62 39,042
2018-06-08 $35.57 $35.57 $35.29 $35.47 $33.90 12,316
2018-06-07 $35.76 $35.89 $35.20 $35.46 $33.89 37,149
2018-06-06 $35.25 $35.77 $35.20 $35.77 $34.19 17,357
2018-06-05 $34.96 $35.10 $34.84 $35.05 $33.50 25,996
2018-06-04 $34.44 $34.99 $34.44 $34.86 $33.32 38,876
2018-06-01 $34.08 $34.50 $34.08 $34.44 $32.92 25,064
2018-05-31 $34.03 $34.25 $33.85 $33.99 $32.49 17,796
2018-05-30 $33.86 $34.15 $33.86 $34.08 $32.57 119,771
2018-05-29 $33.75 $34.06 $33.65 $33.84 $32.35 64,115
2018-05-25 $33.92 $34.05 $33.91 $34.02 $32.52 16,423
2018-05-24 $34.03 $34.09 $33.90 $33.94 $32.44 20,539
2018-05-23 $33.80 $34.12 $33.75 $34.09 $32.58 16,122
2018-05-22 $34.37 $34.37 $34.00 $34.00 $32.50 53,543
2018-05-21 $34.31 $34.52 $34.12 $34.23 $32.72 31,856
2018-05-18 $34.22 $34.25 $34.14 $34.19 $32.68 13,224
2018-05-17 $34.40 $34.73 $34.40 $34.53 $33.00 8,123
2018-05-16 $34.12 $34.52 $34.12 $34.46 $32.94 27,176
2018-05-15 $34.16 $34.22 $33.88 $34.17 $32.66 17,441
2018-05-14 $34.58 $34.91 $34.36 $34.37 $32.85 29,435
2018-05-11 $34.77 $34.87 $34.50 $34.58 $33.05 19,660
2018-05-10 $34.54 $34.87 $34.54 $34.79 $33.25 16,474
2018-05-09 $34.04 $34.42 $33.97 $34.42 $32.90 27,130
2018-05-08 $33.56 $33.89 $33.51 $33.87 $32.37 14,998
2018-05-07 $33.31 $33.75 $33.18 $33.60 $32.11 26,780
2018-05-04 $32.23 $33.15 $32.23 $33.15 $31.68 21,152
2018-05-03 $32.03 $32.53 $31.91 $32.45 $31.01 20,206
2018-05-02 $32.61 $32.87 $32.55 $32.56 $31.12 14,133
2018-05-01 $32.35 $32.89 $32.33 $32.86 $31.41 32,080
2018-04-30 $32.76 $32.97 $32.53 $32.59 $31.15 22,819
2018-04-27 $33.00 $33.00 $32.50 $32.74 $31.29 12,252
2018-04-26 $32.48 $32.65 $32.19 $32.60 $31.16 24,068
2018-04-25 $32.45 $32.52 $31.94 $32.30 $30.87 21,173
2018-04-24 $33.37 $33.56 $32.41 $32.72 $31.27 31,279
2018-04-23 $33.91 $33.91 $33.21 $33.33 $31.86 12,039
2018-04-20 $34.16 $34.16 $33.58 $33.76 $32.27 30,715
2018-04-19 $34.24 $34.24 $33.92 $34.06 $32.55 8,691
2018-04-18 $34.30 $34.55 $34.19 $34.43 $32.91 37,168
2018-04-17 $33.76 $34.27 $33.71 $34.24 $32.72 38,162
2018-04-16 $34.10 $34.10 $33.43 $33.69 $32.20 8,085
2018-04-13 $33.97 $33.97 $33.35 $33.61 $32.12 13,673
2018-04-12 $33.58 $33.81 $33.49 $33.60 $32.11 20,763
2018-04-11 $33.21 $33.67 $33.21 $33.33 $31.86 30,432
2018-04-10 $33.05 $33.44 $32.94 $33.33 $31.85 22,025
2018-04-09 $32.53 $33.03 $32.53 $32.61 $31.16 29,474
2018-04-06 $32.61 $32.99 $32.19 $32.44 $31.00 25,556
2018-04-05 $33.00 $33.35 $32.89 $33.12 $31.66 42,433
2018-04-04 $31.39 $32.77 $31.08 $32.70 $31.25 41,672
2018-04-03 $32.19 $32.38 $31.86 $32.21 $30.79 19,990
2018-04-02 $32.66 $32.66 $31.60 $31.85 $30.44 48,573
2018-03-29 $32.48 $33.08 $32.02 $32.86 $31.41 35,479
2018-03-28 $32.94 $32.94 $32.09 $32.19 $30.77 61,843
2018-03-27 $34.55 $34.55 $32.83 $33.04 $31.58 44,483
2018-03-26 $34.04 $34.34 $33.50 $34.33 $32.81 37,607
2018-03-23 $34.36 $34.36 $33.43 $33.43 $31.95 49,548
2018-03-22 $35.08 $35.18 $34.40 $34.45 $32.93 59,322
2018-03-21 $35.59 $35.82 $35.36 $35.51 $33.94 40,083
2018-03-20 $35.30 $35.65 $35.30 $35.59 $34.02 21,420
2018-03-19 $35.80 $35.82 $35.01 $35.40 $33.83 41,918
2018-03-16 $36.19 $36.19 $35.97 $36.08 $34.48 14,051
2018-03-15 $36.38 $36.55 $36.04 $36.23 $34.63 23,015
2018-03-14 $36.48 $36.50 $36.10 $36.21 $34.61 26,150
2018-03-13 $37.14 $37.14 $36.21 $36.34 $34.73 46,311
2018-03-12 $36.51 $36.94 $36.51 $36.79 $35.16 103,894
2018-03-09 $36.24 $36.42 $36.04 $36.39 $34.78 57,554
2018-03-08 $35.87 $35.99 $35.69 $35.99 $34.40 33,487
2018-03-07 $35.42 $35.74 $35.32 $35.74 $34.16 56,340
2018-03-06 $35.51 $35.67 $35.31 $35.63 $34.05 35,115
2018-03-05 $34.54 $35.31 $34.33 $35.20 $33.64 149,344
2018-03-02 $33.56 $34.77 $33.35 $34.73 $33.19 161,093
2018-03-01 $34.51 $34.54 $33.78 $34.13 $32.62 50,678
2018-02-28 $35.69 $35.69 $34.54 $34.57 $33.04 44,980
2018-02-27 $35.92 $36.08 $35.50 $35.50 $33.93 40,610
2018-02-26 $35.60 $35.99 $35.52 $35.99 $34.40 48,230
2018-02-23 $35.26 $35.50 $35.22 $35.47 $33.90 32,795
2018-02-22 $35.26 $35.36 $34.98 $35.13 $33.58 18,520
2018-02-21 $35.34 $35.50 $34.99 $35.00 $33.45 31,139
2018-02-20 $34.94 $35.31 $34.80 $34.99 $33.44 32,021
2018-02-16 $35.15 $35.27 $34.79 $34.94 $33.39 29,440
2018-02-15 $34.82 $35.07 $34.53 $35.07 $33.52 44,691
2018-02-14 $33.67 $34.45 $33.55 $34.40 $32.88 36,205
2018-02-13 $33.54 $33.72 $33.33 $33.65 $32.16 20,931
2018-02-12 $33.19 $33.67 $32.98 $33.41 $31.93 51,907
2018-02-09 $33.01 $33.21 $31.67 $32.80 $31.35 72,570
2018-02-08 $34.24 $34.42 $32.61 $32.61 $31.17 62,737
2018-02-07 $34.18 $34.53 $34.00 $34.18 $32.67 45,239
2018-02-06 $32.70 $34.14 $31.92 $34.09 $32.58 110,648
2018-02-05 $34.49 $34.94 $33.35 $33.55 $32.07 105,348
2018-02-02 $35.50 $35.70 $34.79 $34.79 $33.25 99,642
2018-02-01 $35.78 $36.17 $35.75 $35.81 $34.23 41,189
2018-01-31 $36.22 $36.26 $35.89 $36.09 $34.49 67,634
2018-01-30 $36.03 $36.15 $35.75 $35.99 $34.40 58,126
2018-01-29 $36.72 $36.72 $36.29 $36.48 $34.87 56,825
2018-01-26 $36.28 $36.74 $36.28 $36.72 $35.10 56,153
2018-01-25 $36.48 $36.69 $36.08 $36.14 $34.54 73,585
2018-01-24 $36.68 $36.90 $36.14 $36.39 $34.78 108,058
2018-01-23 $36.58 $36.82 $36.52 $36.67 $35.05 80,847
2018-01-22 $36.27 $36.47 $36.03 $36.47 $34.86 76,425
2018-01-19 $35.99 $36.25 $35.99 $36.21 $34.61 68,875
2018-01-18 $35.93 $36.12 $35.79 $35.91 $34.32 54,111
2018-01-17 $36.10 $36.17 $35.76 $36.13 $34.53 73,663
2018-01-16 $36.47 $36.59 $35.53 $35.82 $34.24 155,530
2018-01-12 $35.68 $36.05 $35.64 $35.96 $34.37 98,320
2018-01-11 $35.30 $35.53 $35.15 $35.50 $33.93 41,200
2018-01-10 $35.08 $35.18 $34.84 $35.11 $33.56 68,942
2018-01-09 $35.35 $35.41 $35.04 $35.30 $33.74 43,145
2018-01-08 $34.84 $35.25 $34.70 $35.21 $33.65 53,192
2018-01-05 $34.76 $34.78 $34.53 $34.78 $33.24 43,064
2018-01-04 $34.50 $34.51 $34.22 $34.35 $32.83 42,424
2018-01-03 $34.01 $34.28 $34.00 $34.23 $32.71 68,389
2018-01-02 $33.32 $33.74 $33.09 $33.74 $32.25 101,793
2017-12-29 $33.47 $33.47 $32.89 $32.94 $31.48 108,128
2017-12-28 $33.02 $33.23 $33.02 $33.09 $31.63 55,909
2017-12-27 $33.45 $33.51 $33.13 $33.18 $31.71 30,610
2017-12-26 $34.12 $34.12 $33.65 $33.84 $31.86 23,898
2017-12-22 $33.75 $33.83 $33.40 $33.75 $31.77 41,378
2017-12-21 $34.56 $34.56 $33.94 $33.95 $31.96 49,791
2017-12-20 $34.96 $34.96 $34.31 $34.42 $32.40 42,932
2017-12-19 $35.38 $35.38 $34.73 $34.87 $32.83 57,492
2017-12-18 $35.10 $35.36 $35.00 $35.34 $33.27 73,484
2017-12-15 $33.96 $34.60 $33.96 $34.60 $32.57 49,366
2017-12-14 $34.30 $34.35 $33.90 $33.93 $31.94 50,872
2017-12-13 $33.94 $34.32 $33.94 $34.05 $32.06 29,217
2017-12-12 $33.92 $34.05 $33.66 $33.84 $31.86 61,726
2017-12-11 $33.45 $33.69 $33.45 $33.60 $31.63 27,086
2017-12-08 $33.89 $33.89 $33.39 $33.44 $31.48 55,272
2017-12-07 $33.30 $33.83 $33.30 $33.61 $31.64 45,931
2017-12-06 $33.32 $33.33 $33.05 $33.18 $31.24 42,714
2017-12-05 $33.00 $33.44 $32.95 $33.13 $31.19 28,412
2017-12-04 $34.27 $34.27 $33.13 $33.17 $31.23 73,292
2017-12-01 $34.09 $34.09 $33.21 $33.84 $31.86 49,196
2017-11-30 $34.11 $34.15 $33.90 $34.05 $32.05 49,464
2017-11-29 $35.09 $35.09 $33.79 $34.01 $32.02 70,212
2017-11-28 $34.96 $35.02 $34.76 $34.98 $32.93 50,005
2017-11-27 $34.83 $34.83 $34.55 $34.72 $32.69 53,896
2017-11-24 $34.41 $34.55 $34.40 $34.55 $32.52 13,995
2017-11-22 $34.60 $34.61 $34.31 $34.38 $32.36 35,877
2017-11-21 $33.89 $34.47 $33.83 $34.45 $32.43 202,914
2017-11-20 $33.69 $33.74 $33.61 $33.72 $31.74 36,405
2017-11-17 $33.43 $33.59 $33.41 $33.51 $31.55 25,269
2017-11-16 $33.00 $33.46 $33.00 $33.36 $31.40 23,466
2017-11-15 $32.81 $32.85 $32.50 $32.79 $30.87 31,598
2017-11-14 $33.15 $33.62 $32.92 $33.11 $31.17 51,719
2017-11-13 $32.88 $33.17 $32.69 $33.16 $31.22 37,301
2017-11-10 $33.00 $33.14 $32.86 $32.96 $31.03 22,068
2017-11-09 $33.05 $33.09 $32.64 $32.94 $31.01 43,061
2017-11-08 $33.49 $33.49 $33.15 $33.45 $31.49 21,084
2017-11-07 $33.50 $33.68 $33.33 $33.48 $31.52 36,453
2017-11-06 $33.21 $33.46 $33.20 $33.46 $31.50 19,401
2017-11-03 $32.91 $33.25 $32.81 $33.24 $31.29 45,149
2017-11-02 $32.92 $32.92 $32.56 $32.77 $30.85 31,708
2017-11-01 $33.69 $33.69 $32.96 $33.06 $31.12 38,904
2017-10-31 $33.16 $33.52 $33.09 $33.48 $31.52 58,106
2017-10-30 $32.92 $33.13 $32.85 $32.93 $31.00 27,704
2017-10-27 $32.86 $33.07 $32.76 $33.03 $31.09 47,416
2017-10-26 $32.66 $32.75 $32.55 $32.73 $30.81 18,164
2017-10-25 $32.86 $32.86 $32.19 $32.42 $30.52 27,166
2017-10-24 $32.78 $32.95 $32.66 $32.83 $30.91 32,707
2017-10-23 $33.00 $33.00 $32.50 $32.56 $30.65 34,584
2017-10-20 $32.55 $33.00 $32.55 $32.90 $30.97 28,157
2017-10-19 $32.80 $32.80 $32.16 $32.34 $30.44 45,418
2017-10-18 $32.85 $32.96 $32.61 $32.88 $30.95 30,118
2017-10-17 $32.67 $32.76 $32.56 $32.59 $30.68 42,313
2017-10-16 $32.84 $32.84 $32.67 $32.68 $30.76 24,063
2017-10-13 $32.91 $32.91 $32.52 $32.69 $30.77 31,905
2017-10-12 $32.74 $32.84 $32.56 $32.70 $30.78 54,067
2017-10-11 $32.66 $32.73 $32.50 $32.63 $30.72 76,077
2017-10-10 $32.80 $32.80 $32.51 $32.55 $30.64 86,887
2017-10-09 $32.79 $32.79 $32.54 $32.57 $30.66 34,795
2017-10-06 $32.62 $32.63 $32.43 $32.60 $30.69 27,054
2017-10-05 $32.57 $32.64 $32.32 $32.62 $30.71 13,211
2017-10-04 $32.47 $32.52 $32.25 $32.37 $30.47 29,703
2017-10-03 $32.29 $32.34 $32.11 $32.34 $30.44 15,457
2017-10-02 $32.01 $32.20 $31.85 $32.19 $30.30 38,576
2017-09-29 $31.39 $31.85 $31.39 $31.83 $29.96 24,937
2017-09-28 $31.53 $31.53 $31.30 $31.48 $29.63 18,313
2017-09-27 $31.22 $31.63 $31.20 $31.54 $29.69 25,182
2017-09-26 $30.82 $31.24 $30.82 $31.02 $29.20 13,269
2017-09-25 $31.37 $31.37 $30.78 $30.84 $29.03 26,131
2017-09-22 $31.36 $31.53 $31.22 $31.35 $29.51 15,821
2017-09-21 $31.81 $31.81 $31.35 $31.47 $29.62 32,326
2017-09-20 $31.75 $31.77 $31.52 $31.72 $29.86 29,120
2017-09-19 $31.80 $31.80 $31.51 $31.65 $29.79 26,562
2017-09-18 $31.59 $31.77 $31.47 $31.66 $29.80 67,581
2017-09-15 $30.89 $31.26 $30.89 $31.26 $29.43 55,185
2017-09-14 $30.80 $30.95 $30.64 $30.90 $29.09 31,175
2017-09-13 $30.85 $30.86 $30.58 $30.78 $28.98 14,534
2017-09-12 $30.78 $30.84 $30.68 $30.82 $29.01 23,454
2017-09-11 $30.12 $30.60 $30.12 $30.58 $28.79 26,277
2017-09-08 $30.30 $30.30 $29.91 $29.97 $28.21 10,858
2017-09-07 $30.01 $30.34 $30.01 $30.27 $28.50 11,762
2017-09-06 $30.33 $30.33 $29.81 $30.08 $28.32 21,717
2017-09-05 $30.08 $30.20 $29.81 $30.02 $28.26 20,335
2017-09-01 $30.50 $30.50 $30.20 $30.34 $28.56 44,630
2017-08-31 $30.25 $30.39 $30.25 $30.36 $28.58 37,404
2017-08-30 $29.72 $30.01 $29.56 $30.00 $28.24 27,494
2017-08-29 $29.04 $29.48 $28.96 $29.45 $27.72 24,681
2017-08-28 $29.27 $29.27 $29.09 $29.24 $27.53 20,011
2017-08-25 $29.45 $29.45 $29.21 $29.22 $27.51 15,466
2017-08-24 $29.29 $29.29 $29.14 $29.24 $27.53 10,117
2017-08-23 $29.13 $29.30 $28.98 $29.28 $27.56 15,545
2017-08-22 $28.76 $29.15 $28.76 $29.15 $27.44 19,697
2017-08-21 $28.83 $28.83 $28.35 $28.57 $26.90 16,069
2017-08-18 $28.94 $28.94 $28.53 $28.67 $26.99 41,442
2017-08-17 $29.27 $29.33 $28.80 $28.80 $27.11 20,497
2017-08-16 $29.50 $29.55 $29.32 $29.37 $27.65 23,436
2017-08-15 $29.89 $29.89 $29.33 $29.37 $27.65 21,162
2017-08-14 $29.66 $29.66 $29.02 $29.61 $27.87 22,291
2017-08-11 $28.70 $28.98 $28.54 $28.98 $27.28 27,039
2017-08-10 $29.34 $29.43 $28.74 $28.77 $27.08 32,877
2017-08-09 $29.47 $29.65 $29.34 $29.49 $27.76 21,456
2017-08-08 $29.60 $29.97 $29.60 $29.67 $27.93 23,328
2017-08-07 $29.75 $29.78 $29.56 $29.68 $27.94 20,500
2017-08-04 $29.58 $29.58 $29.40 $29.49 $27.76 15,348
2017-08-03 $29.45 $29.50 $29.34 $29.46 $27.73 21,763
2017-08-02 $29.53 $29.64 $29.11 $29.39 $27.66 28,094
2017-08-01 $29.94 $29.94 $29.55 $29.59 $27.86 27,554
2017-07-31 $29.99 $29.99 $29.53 $29.63 $27.89 23,908
2017-07-28 $29.64 $29.88 $29.64 $29.85 $28.10 14,373
2017-07-27 $30.09 $30.16 $29.30 $29.64 $27.90 45,652
2017-07-26 $30.00 $30.15 $29.88 $30.01 $28.25 24,727
2017-07-25 $29.99 $29.99 $29.64 $29.90 $28.14 21,653
2017-07-24 $29.50 $29.74 $29.50 $29.73 $27.99 21,209
2017-07-21 $29.34 $29.47 $29.20 $29.45 $27.72 21,012
2017-07-20 $29.39 $29.39 $29.22 $29.36 $27.64 17,620
2017-07-19 $29.33 $29.41 $29.22 $29.37 $27.65 22,044
2017-07-18 $29.00 $29.22 $28.96 $29.22 $27.51 11,694
2017-07-17 $29.31 $29.31 $28.97 $29.04 $27.34 22,150
2017-07-14 $29.02 $29.20 $28.92 $29.19 $27.48 22,641
2017-07-13 $29.12 $29.15 $28.85 $28.96 $27.26 75,959
2017-07-12 $28.90 $29.15 $28.90 $29.14 $27.43 25,068
2017-07-11 $28.27 $28.70 $28.25 $28.70 $27.02 22,618
2017-07-10 $28.00 $28.37 $27.95 $28.32 $26.66 13,819
2017-07-07 $27.78 $28.00 $27.78 $27.96 $26.32 10,681
2017-07-06 $27.78 $27.87 $27.57 $27.63 $26.01 22,982
2017-07-05 $28.00 $28.07 $27.78 $28.02 $26.38 27,041
2017-07-03 $28.19 $28.28 $27.87 $27.91 $26.27 16,503
2017-06-30 $28.13 $28.40 $28.05 $28.12 $26.47 34,103
2017-06-29 $28.70 $28.70 $27.88 $28.18 $26.53 35,626
2017-06-28 $28.53 $28.72 $28.19 $28.71 $27.03 14,483
2017-06-27 $28.79 $28.79 $28.30 $28.33 $26.67 61,408
2017-06-26 $29.23 $29.44 $28.62 $28.78 $27.09 58,722
2017-06-23 $29.13 $29.35 $29.13 $29.27 $27.55 26,025
2017-06-22 $29.13 $29.30 $28.96 $29.21 $27.50 28,436
2017-06-21 $28.79 $29.03 $28.79 $29.02 $27.32 23,136
2017-06-20 $29.28 $29.28 $28.82 $28.84 $27.15 26,706
2017-06-19 $28.95 $29.10 $28.86 $29.09 $27.39 34,062
2017-06-16 $28.74 $28.78 $28.56 $28.56 $26.88 32,739
2017-06-15 $28.35 $28.68 $28.26 $28.63 $26.95 36,449
2017-06-14 $29.00 $29.00 $28.51 $28.74 $27.06 41,866
2017-06-13 $28.71 $28.87 $28.50 $28.86 $27.17 33,045
2017-06-12 $28.60 $28.65 $28.04 $28.50 $26.83 61,358
2017-06-09 $29.93 $30.01 $28.35 $28.77 $27.08 99,193
2017-06-08 $29.41 $29.78 $29.37 $29.75 $28.01 40,804
2017-06-07 $29.39 $29.44 $29.15 $29.32 $27.60 44,567
2017-06-06 $29.26 $29.45 $29.20 $29.28 $27.56 37,601
2017-06-05 $29.39 $29.39 $29.13 $29.34 $27.62 30,912
2017-06-02 $29.16 $29.36 $29.06 $29.31 $27.59 46,403
2017-06-01 $28.70 $29.07 $28.70 $29.07 $27.37 62,620
2017-05-31 $28.71 $28.89 $28.39 $28.70 $27.02 30,770
2017-05-30 $28.74 $28.87 $28.68 $28.71 $27.03 48,610
2017-05-26 $28.75 $28.79 $28.52 $28.76 $27.07 160,345
2017-05-25 $28.62 $28.74 $28.51 $28.73 $27.05 73,881
2017-05-24 $28.47 $28.50 $28.37 $28.47 $26.80 56,828
2017-05-23 $28.79 $28.81 $28.31 $28.39 $26.73 93,561
2017-05-22 $28.53 $28.65 $28.36 $28.64 $26.96 110,947
2017-05-19 $28.19 $28.43 $28.19 $28.27 $26.61 47,159
2017-05-18 $27.57 $28.02 $27.25 $27.97 $26.33 40,024
2017-05-17 $28.50 $28.50 $27.61 $27.61 $25.99 55,691
2017-05-16 $28.39 $28.73 $28.12 $28.72 $27.04 59,256
2017-05-15 $28.54 $28.54 $28.19 $28.43 $26.76 118,922
2017-05-12 $28.43 $28.47 $28.14 $28.42 $26.75 65,989
2017-05-11 $27.89 $28.34 $27.78 $28.32 $26.66 21,589
2017-05-10 $27.50 $27.94 $27.46 $27.94 $26.30 40,664
2017-05-09 $26.95 $27.32 $26.95 $27.28 $25.68 58,334
2017-05-08 $27.03 $27.03 $26.86 $26.92 $25.34 18,526
2017-05-05 $26.59 $26.85 $26.52 $26.85 $25.28 21,599
2017-05-04 $26.74 $26.77 $26.40 $26.51 $24.96 20,174
2017-05-03 $26.83 $26.83 $26.57 $26.65 $25.09 6,405
2017-05-02 $26.85 $26.85 $26.64 $26.73 $25.16 29,031
2017-05-01 $26.77 $26.91 $26.60 $26.84 $25.27 19,216
2017-04-28 $26.73 $26.73 $26.46 $26.50 $24.95 202,274
2017-04-27 $26.39 $26.56 $26.39 $26.48 $24.93 16,188
2017-04-26 $26.11 $26.32 $25.97 $26.24 $24.70 66,794
2017-04-25 $25.95 $26.04 $25.76 $26.04 $24.51 28,082
2017-04-24 $25.81 $25.81 $25.57 $25.64 $24.14 20,462
2017-04-21 $25.50 $25.50 $25.29 $25.31 $23.82 16,488
2017-04-20 $25.24 $25.51 $25.24 $25.48 $23.98 17,805
2017-04-19 $25.15 $25.25 $25.07 $25.10 $23.63 35,732
2017-04-18 $24.74 $24.92 $24.72 $24.92 $23.46 5,608
2017-04-17 $24.55 $24.57 $24.45 $24.57 $23.13 7,960
2017-04-13 $24.52 $24.54 $24.35 $24.41 $22.98 9,321
2017-04-12 $24.90 $24.90 $24.52 $24.52 $23.08 5,495
2017-04-11 $24.72 $24.78 $24.56 $24.74 $23.29 4,829
2017-04-10 $24.86 $24.87 $24.75 $24.75 $23.30 10,767
2017-04-07 $24.56 $24.66 $24.49 $24.66 $23.21 4,293
2017-04-06 $24.33 $24.59 $24.33 $24.59 $23.15 4,778
2017-04-05 $24.66 $24.78 $24.40 $24.40 $22.97 3,146
2017-04-04 $24.69 $24.70 $24.56 $24.58 $23.14 6,406
2017-04-03 $24.89 $24.89 $24.61 $24.74 $23.29 10,350
2017-03-31 $24.67 $24.72 $24.59 $24.67 $23.22 17,621
2017-03-30 $24.54 $24.59 $24.54 $24.59 $23.15 4,487
2017-03-29 $24.27 $24.49 $24.27 $24.47 $23.03 7,804
2017-03-28 $24.30 $24.34 $24.18 $24.29 $22.87 32,908
2017-03-27 $24.01 $24.14 $23.70 $24.13 $22.72 9,038
2017-03-24 $24.05 $24.13 $23.96 $24.01 $22.60 10,234
2017-03-23 $23.78 $23.94 $23.74 $23.94 $22.53 2,823
2017-03-22 $23.64 $23.78 $23.64 $23.76 $22.36 5,015
2017-03-21 $24.49 $24.51 $23.76 $23.76 $22.37 8,442
2017-03-20 $24.39 $24.45 $24.35 $24.42 $22.99 24,131
2017-03-17 $24.30 $24.45 $24.30 $24.44 $23.00 3,876
2017-03-16 $24.10 $24.25 $24.10 $24.22 $22.80 1,745
2017-03-15 $23.90 $24.10 $23.90 $24.10 $22.69 2,803
2017-03-14 $23.69 $23.78 $23.67 $23.75 $22.36 2,838
2017-03-13 $23.69 $23.80 $23.69 $23.76 $22.37 5,183
2017-03-10 $23.46 $23.48 $23.44 $23.45 $22.08 5,519
2017-03-09 $23.65 $23.65 $23.33 $23.38 $22.01 16,997
2017-03-08 $23.75 $23.78 $23.62 $23.67 $22.28 12,844
2017-03-07 $23.79 $23.79 $23.57 $23.59 $22.21 5,187
2017-03-06 $23.81 $23.81 $23.55 $23.63 $22.25 3,664
2017-03-03 $23.78 $23.78 $23.66 $23.75 $22.36 3,303
2017-03-02 $24.28 $24.28 $23.95 $23.99 $22.58 21,263
2017-03-01 $24.09 $24.22 $24.05 $24.21 $22.79 4,525
2017-02-28 $24.22 $24.22 $23.81 $23.81 $22.41 9,182
2017-02-27 $24.00 $24.14 $23.91 $24.10 $22.68 9,081
2017-02-24 $23.97 $24.03 $23.68 $24.00 $22.59 6,046
2017-02-23 $24.60 $24.60 $24.07 $24.09 $22.68 12,554
2017-02-22 $24.80 $24.80 $24.55 $24.59 $23.15 8,190
2017-02-21 $24.70 $24.70 $24.57 $24.59 $23.15 6,517
2017-02-17 $24.25 $24.43 $24.16 $24.42 $22.99 9,489
2017-02-16 $24.70 $24.70 $24.27 $24.33 $22.90 20,432
2017-02-15 $24.62 $24.62 $24.53 $24.60 $23.15 6,118
2017-02-14 $24.54 $24.63 $24.51 $24.58 $23.14 12,081
2017-02-13 $24.72 $24.72 $24.50 $24.59 $23.15 21,147
2017-02-10 $24.51 $24.51 $24.34 $24.41 $22.98 14,061
2017-02-09 $24.25 $24.41 $24.25 $24.34 $22.91 16,886
2017-02-08 $23.67 $23.85 $23.67 $23.85 $22.45 9,099
2017-02-07 $23.81 $23.81 $23.69 $23.72 $22.33 3,325
2017-02-06 $23.65 $23.72 $23.65 $23.69 $22.30 3,104
2017-02-03 $23.79 $23.79 $23.63 $23.71 $22.32 1,612
2017-02-02 $23.40 $23.60 $23.40 $23.51 $22.14 15,238
2017-02-01 $23.67 $23.67 $23.39 $23.41 $22.03 2,974
2017-01-31 $23.28 $23.37 $23.24 $23.37 $22.00 2,614
2017-01-30 $23.57 $23.57 $23.15 $23.34 $21.97 5,116
2017-01-27 $23.58 $23.58 $23.46 $23.56 $22.18 14,236
2017-01-26 $23.91 $23.91 $23.52 $23.57 $22.19 9,371
2017-01-25 $23.70 $23.75 $23.64 $23.69 $22.30 5,278
2017-01-24 $23.29 $23.39 $23.23 $23.39 $22.02 4,555
2017-01-23 $23.27 $23.27 $22.95 $23.08 $21.73 11,195
2017-01-20 $23.34 $23.34 $23.15 $23.22 $21.86 31,022
2017-01-19 $23.24 $23.28 $23.10 $23.14 $21.78 18,502
2017-01-18 $23.05 $23.05 $22.95 $22.99 $21.64 6,996
2017-01-17 $23.32 $23.32 $22.90 $22.92 $21.58 4,671
2017-01-13 $23.06 $23.24 $23.06 $23.21 $21.85 1,155
2017-01-12 $22.83 $22.90 $22.83 $22.90 $21.56 251
2017-01-11 $23.00 $23.00 $22.87 $22.91 $21.57 2,373
2017-01-10 $22.96 $23.01 $22.88 $22.92 $21.58 1,940
2017-01-09 $22.78 $22.95 $22.74 $22.90 $21.56 5,039
2017-01-06 $22.59 $22.68 $22.55 $22.65 $21.32 7,535
2017-01-05 $22.57 $22.67 $22.39 $22.49 $21.17 2,608
2017-01-04 $22.41 $22.66 $22.41 $22.65 $21.32 2,137
2017-01-03 $22.16 $22.34 $21.98 $22.24 $20.94 3,979
2016-12-30 $22.13 $22.13 $21.96 $21.96 $20.68 22,781
2016-12-29 $22.07 $22.07 $22.06 $22.07 $20.77 664
2016-12-28 $22.71 $22.71 $22.29 $22.29 $20.98 2,642
2016-12-27 $22.64 $22.73 $22.64 $22.72 $21.39 1,926
2016-12-23 $22.39 $22.39 $22.39 $22.39 $21.08 260
2016-12-22 $22.47 $22.47 $22.19 $22.19 $20.89 783
2016-12-21 $22.50 $22.50 $22.38 $22.38 $21.07 492
2016-12-20 $22.53 $22.53 $22.42 $22.45 $21.13 2,748
2016-12-19 $22.45 $22.45 $22.35 $22.42 $21.11 1,981
2016-12-16 $22.38 $22.42 $22.32 $22.35 $21.04 2,679
2016-12-15 $22.32 $22.37 $22.32 $22.36 $21.04 1,532
2016-12-14 $22.40 $22.40 $22.40 $22.40 $21.09 3,317
2016-12-13 $22.32 $22.43 $22.32 $22.41 $21.10 2,018
2016-12-12 $22.18 $22.18 $22.05 $22.12 $20.82 1,441
2016-12-09 $22.32 $22.33 $22.28 $22.28 $20.97 2,722
2016-12-08 $22.33 $22.33 $22.31 $22.32 $21.01 827
2016-12-07 $21.68 $21.68 $21.68 $21.68 $20.41 101
2016-12-06 $21.80 $21.80 $21.62 $21.76 $20.48 1,700
2016-12-05 $21.32 $21.32 $21.32 $21.32 $20.07 255
2016-12-02 $21.03 $21.03 $20.98 $20.98 $19.75 657
2016-12-01 $21.11 $21.11 $21.06 $21.06 $19.82 1,260
2016-11-30 $21.55 $21.55 $21.55 $21.55 $20.28 244
2016-11-29 $21.89 $21.89 $21.75 $21.78 $20.50 1,104
2016-11-28 $22.22 $22.22 $21.95 $21.95 $20.66 1,699
2016-11-25 $22.09 $22.09 $22.09 $22.09 $20.80 31
2016-11-23 $21.90 $22.09 $21.90 $22.09 $20.80 549
2016-11-22 $21.89 $21.95 $21.87 $21.95 $20.66 2,261
2016-11-21 $21.62 $21.75 $21.62 $21.73 $20.46 1,985
2016-11-18 $21.73 $21.74 $21.71 $21.71 $20.44 2,061
2016-11-17 $21.75 $21.76 $21.75 $21.76 $20.48 363
2016-11-16 $21.55 $21.55 $21.55 $21.55 $20.29 284
2016-11-15 $21.27 $21.36 $21.23 $21.36 $20.11 1,323
2016-11-14 $21.68 $21.68 $21.32 $21.36 $20.11 914
2016-11-11 $21.30 $21.30 $21.30 $21.30 $20.05 200
2016-11-10 $21.10 $21.10 $21.10 $21.10 $19.86 320
2016-11-09 $20.65 $20.70 $20.48 $20.70 $19.49 18,837
2016-11-08 $20.54 $20.61 $20.54 $20.61 $19.41 207
2016-11-07 $20.29 $20.29 $20.29 $20.29 $19.10 25
2016-11-04 $20.29 $20.29 $20.29 $20.29 $19.10 610
2016-11-03 $20.24 $20.24 $20.23 $20.23 $19.04 314
2016-11-02 $20.15 $20.18 $20.15 $20.18 $19.00 555
2016-11-01 $20.80 $20.80 $20.44 $20.50 $19.30 2,622
2016-10-31 $20.80 $20.81 $20.79 $20.79 $19.57 2,533
2016-10-28 $20.87 $21.02 $20.87 $20.87 $19.65 1,634
2016-10-27 $21.30 $21.30 $21.00 $21.00 $19.77 668
2016-10-26 $21.28 $21.28 $21.28 $21.28 $20.04 158
2016-10-25 $21.54 $21.54 $21.25 $21.25 $20.00 1,811
2016-10-24 $21.44 $21.44 $21.43 $21.43 $20.17 2,798
2016-10-21 $21.19 $21.25 $21.07 $21.25 $20.00 1,490
2016-10-20 $21.40 $21.40 $21.24 $21.24 $20.00 928
2016-10-19 $21.37 $21.37 $21.35 $21.36 $20.11 1,646
2016-10-18 $21.48 $21.48 $21.23 $21.23 $19.99 1,635
2016-10-17 $21.12 $21.22 $21.12 $21.19 $19.95 990
2016-10-14 $21.31 $21.44 $21.29 $21.29 $20.04 831
2016-10-13 $21.19 $21.38 $21.19 $21.38 $20.13 681
2016-10-12 $21.64 $21.64 $21.57 $21.57 $20.31 1,021
2016-10-11 $21.81 $21.81 $21.80 $21.80 $20.52 1,602
2016-10-10 $22.25 $22.25 $22.18 $22.18 $20.88 553
2016-10-07 $22.18 $22.18 $21.97 $21.97 $20.69 1,334
2016-10-06 $22.33 $22.33 $22.23 $22.28 $20.97 1,207
2016-10-05 $22.49 $22.49 $22.49 $22.49 $21.17 289
2016-10-04 $22.38 $22.40 $22.30 $22.30 $20.99 2,266
2016-10-03 $23.03 $23.03 $22.31 $22.32 $21.01 1,652
2016-09-30 $22.37 $22.37 $22.37 $22.37 $21.06 217
2016-09-29 $22.16 $22.16 $22.03 $22.04 $20.75 435
2016-09-28 $22.00 $22.04 $22.00 $22.04 $20.75 1,283
2016-09-27 $21.73 $21.74 $21.71 $21.71 $20.44 592
2016-09-26 $21.60 $21.65 $21.60 $21.63 $20.36 531
2016-09-23 $21.66 $21.66 $21.60 $21.62 $20.35 541
2016-09-22 $21.66 $21.69 $21.66 $21.69 $20.42 439
2016-09-21 $21.32 $21.32 $21.32 $21.32 $20.07 200
2016-09-20 $21.22 $21.23 $21.22 $21.22 $19.98 596
2016-09-19 $21.30 $21.37 $21.30 $21.37 $20.12 2,291
2016-09-16 $21.22 $21.22 $21.14 $21.14 $19.90 735
2016-09-15 $20.99 $21.11 $20.99 $21.11 $19.87 6,429
2016-09-14 $20.62 $20.75 $20.62 $20.75 $19.53 396
2016-09-13 $20.71 $20.71 $20.70 $20.70 $19.48 366
2016-09-12 $20.66 $20.66 $20.66 $20.66 $19.45 243
2016-09-09 $21.27 $21.27 $20.82 $20.82 $19.60 3,815
2016-09-08 $21.33 $21.44 $21.28 $21.44 $20.18 651
2016-09-07 $21.52 $21.52 $21.34 $21.38 $20.13 521
2016-09-06 $21.49 $21.54 $21.47 $21.49 $20.23 1,780
2016-09-02 $21.26 $21.27 $21.18 $21.18 $19.94 848
2016-09-01 $21.18 $21.18 $20.94 $21.00 $19.77 2,090
2016-08-31 $21.50 $21.50 $21.14 $21.14 $19.90 1,029
2016-08-30 $21.75 $21.76 $21.58 $21.62 $20.35 2,072
2016-08-29 $21.76 $21.76 $21.69 $21.72 $20.45 1,056
2016-08-26 $21.70 $21.76 $21.61 $21.61 $20.34 1,127
2016-08-25 $21.72 $21.72 $21.62 $21.71 $20.44 1,640
2016-08-24 $21.88 $21.88 $21.61 $21.61 $20.34 3,298
2016-08-23 $21.47 $21.67 $21.47 $21.67 $20.40 1,121
2016-08-22 $21.50 $21.51 $21.48 $21.51 $20.25 2,795
2016-08-19 $21.41 $21.48 $21.41 $21.48 $20.22 1,614
2016-08-18 $21.34 $21.46 $21.34 $21.41 $20.16 2,114
2016-08-17 $21.38 $21.38 $21.33 $21.33 $20.08 305
2016-08-16 $21.40 $21.43 $21.40 $21.43 $20.17 2,343
2016-08-15 $21.55 $21.59 $21.53 $21.59 $20.32 1,826
2016-08-12 $21.46 $21.46 $21.37 $21.37 $20.12 596
2016-08-11 $21.05 $21.33 $21.05 $21.31 $20.06 4,273
2016-08-10 $21.18 $21.18 $21.03 $21.07 $19.83 3,954
2016-08-09 $21.21 $21.21 $21.15 $21.15 $19.91 1,458
2016-08-08 $21.10 $21.10 $21.10 $21.10 $19.86 104
2016-08-05 $20.95 $20.97 $20.95 $20.97 $19.74 600
2016-08-04 $20.69 $20.69 $20.64 $20.66 $19.45 1,811
2016-08-03 $20.59 $20.67 $20.59 $20.64 $19.43 1,019
2016-08-02 $20.51 $20.58 $20.51 $20.58 $19.37 987
2016-08-01 $20.71 $20.78 $20.71 $20.78 $19.56 705
2016-07-29 $20.73 $20.73 $20.73 $20.73 $19.51 283
2016-07-28 $20.61 $20.61 $20.61 $20.61 $19.40 110
2016-07-27 $20.79 $20.85 $20.79 $20.85 $19.63 290
2016-07-26 $20.58 $20.58 $20.58 $20.58 $19.37 183
2016-07-25 $20.54 $20.54 $20.47 $20.47 $19.27 539
2016-07-22 $20.42 $20.42 $20.42 $20.42 $19.23 185
2016-07-21 $20.52 $20.53 $20.40 $20.40 $19.20 401
2016-07-20 $20.42 $20.50 $20.42 $20.50 $19.30 505
2016-07-19 $20.24 $20.24 $20.24 $20.24 $19.05 123
2016-07-18 $20.30 $20.41 $20.30 $20.38 $19.19 608
2016-07-15 $20.14 $20.18 $20.14 $20.18 $19.00 206
2016-07-14 $20.33 $20.33 $20.30 $20.30 $19.11 2,249
2016-07-13 $20.38 $20.38 $20.25 $20.28 $19.09 1,349
2016-07-12 $20.20 $20.24 $20.20 $20.24 $19.05 834
2016-07-11 $19.98 $20.04 $19.96 $19.96 $18.79 1,026
2016-07-08 $19.51 $19.77 $19.51 $19.77 $18.61 1,325
2016-07-07 $19.24 $19.28 $19.24 $19.28 $18.15 710
2016-07-06 $19.07 $19.07 $18.98 $18.98 $17.87 362
2016-07-05 $19.43 $19.43 $19.43 $19.43 $18.29 149
2016-07-01 $19.37 $19.37 $19.37 $19.37 $18.23 147
2016-06-30 $19.21 $19.21 $19.21 $19.21 $18.08 100
2016-06-29 $18.86 $19.00 $18.86 $19.00 $17.88 1,470
2016-06-28 $18.63 $18.63 $18.63 $18.63 $17.54 725
2016-06-27 $18.31 $18.31 $18.28 $18.28 $17.21 1,174
2016-06-24 $19.17 $19.17 $19.00 $19.00 $17.89 494
2016-06-23 $19.64 $19.87 $19.64 $19.87 $18.71 5,639
2016-06-22 $19.76 $19.76 $19.76 $19.76 $18.60 575
2016-06-21 $19.97 $19.97 $19.76 $19.76 $18.60 606
2016-06-20 $19.86 $19.86 $19.86 $19.86 $18.70 188
2016-06-17 $19.50 $19.50 $19.50 $19.50 $18.36 100
2016-06-16 $19.31 $19.45 $19.31 $19.45 $18.31 1,078
2016-06-15 $19.60 $19.60 $19.60 $19.60 $18.45 104
2016-06-14 $19.29 $19.29 $19.29 $19.29 $18.16 101
2016-06-13 $19.51 $19.53 $19.39 $19.39 $18.25 741
2016-06-10 $19.30 $19.30 $19.30 $19.30 $18.17 299
2016-06-09 $19.63 $19.67 $19.63 $19.67 $18.52 454
2016-06-08 $19.76 $19.76 $19.76 $19.76 $18.60 101
2016-06-07 $19.75 $19.75 $19.66 $19.73 $18.57 1,261
2016-06-06 $19.65 $19.65 $19.65 $19.65 $18.50 180
2016-06-03 $19.39 $19.39 $19.39 $19.39 $18.25 120
2016-06-02 $19.48 $19.48 $19.48 $19.48 $18.34 104
2016-06-01 $19.22 $19.39 $19.22 $19.39 $18.25 2,899
2016-05-31 $19.38 $19.39 $19.38 $19.39 $18.25 496
2016-05-27 $19.14 $19.22 $19.14 $19.22 $18.09 200
2016-05-26 $19.15 $19.15 $19.15 $19.15 $18.03 995
2016-05-25 $19.03 $19.03 $19.03 $19.03 $17.92 102
2016-05-24 $18.89 $18.98 $18.89 $18.96 $17.85 301
2016-05-23 $18.25 $18.48 $18.25 $18.39 $17.31 2,280
2016-05-20 $18.36 $18.36 $18.36 $18.36 $17.28 150
2016-05-19 $18.09 $18.09 $18.09 $18.09 $17.03 100
2016-05-18 $18.19 $18.23 $18.19 $18.23 $17.16 200
2016-05-17 $18.31 $18.31 $18.31 $18.31 $17.24 139
2016-05-16 $18.23 $18.27 $18.23 $18.23 $17.16 966
2016-05-13 $18.07 $18.07 $18.07 $18.07 $17.01 100
2016-05-12 $18.06 $18.06 $18.06 $18.06 $17.00 100
2016-05-11 $18.20 $18.20 $18.20 $18.20 $17.13 166
2016-05-10 $18.16 $18.28 $18.16 $18.28 $17.21 384
2016-05-09 $18.48 $18.48 $18.02 $18.02 $16.96 569
2016-05-06 $18.12 $18.12 $17.97 $17.97 $16.91 832
2016-05-05 $18.08 $18.08 $18.08 $18.08 $17.02 500
2016-05-04 $18.29 $18.29 $18.12 $18.12 $17.06 722
2016-05-03 $18.67 $18.67 $18.50 $18.59 $17.50 17,743
2016-05-02 $18.85 $18.95 $18.85 $18.95 $17.84 359
2016-04-29 $18.87 $18.92 $18.85 $18.91 $17.81 3,931
2016-04-28 $19.36 $19.36 $19.36 $19.36 $18.23 229
2016-04-27 $19.54 $19.54 $19.54 $19.54 $18.40 102
2016-04-26 $19.56 $19.60 $19.43 $19.58 $18.43 2,163
2016-04-25 $19.41 $19.41 $19.36 $19.40 $18.27 1,393
2016-04-22 $19.74 $19.74 $19.53 $19.57 $18.42 1,504
2016-04-21 $19.61 $19.74 $19.61 $19.70 $18.55 420
2016-04-20 $19.25 $19.25 $19.25 $19.25 $18.12 261
2016-04-19 $19.48 $19.56 $19.27 $19.41 $18.27 2,349
2016-04-18 $19.35 $19.48 $19.34 $19.43 $18.29 19,426
2016-04-15 $19.64 $19.64 $19.64 $19.64 $18.49 250
2016-04-14 $19.67 $19.81 $19.67 $19.70 $18.55 2,978
2016-04-13 $18.99 $18.99 $18.99 $18.99 $17.88 30
2016-04-12 $18.93 $19.03 $18.91 $18.99 $17.88 3,857
2016-04-11 $19.49 $19.49 $19.06 $19.06 $17.94 1,378
2016-04-08 $19.19 $19.19 $19.19 $19.19 $18.07 69
2016-04-07 $19.19 $19.19 $19.19 $19.19 $18.07 300
2016-04-06 $18.96 $19.12 $18.96 $19.12 $18.00 944
2016-04-05 $19.09 $19.09 $19.09 $19.09 $17.97 11
2016-04-04 $19.04 $19.10 $19.04 $19.09 $17.97 1,315
2016-04-01 $18.81 $18.81 $18.81 $18.81 $17.71 100
2016-03-31 $18.98 $18.98 $18.90 $18.96 $17.84 327
2016-03-30 $18.99 $18.99 $18.88 $18.90 $17.79 1,438
2016-03-29 $18.43 $18.83 $18.32 $18.83 $17.73 735
2016-03-28 $18.44 $18.44 $18.32 $18.32 $17.25 517
2016-03-24 $17.98 $18.24 $17.98 $18.21 $17.14 2,188
2016-03-23 $18.38 $18.38 $18.38 $18.38 $17.30 106
2016-03-22 $18.58 $18.68 $18.58 $18.68 $17.59 1,199
2016-03-21 $18.61 $18.61 $18.61 $18.61 $17.52 128
2016-03-18 $18.45 $18.52 $18.45 $18.51 $17.43 881
2016-03-17 $18.23 $18.25 $18.23 $18.25 $17.18 2,792
2016-03-16 $17.81 $18.02 $17.81 $18.02 $16.96 366
2016-03-15 $17.78 $17.78 $17.68 $17.71 $16.67 1,376
2016-03-14 $18.17 $18.17 $18.11 $18.11 $17.05 230
2016-03-11 $17.72 $17.72 $17.72 $17.72 $16.68 166
2016-03-10 $17.52 $17.61 $17.52 $17.61 $16.58 1,530
2016-03-09 $17.86 $17.86 $17.85 $17.85 $16.80 716
2016-03-08 $17.91 $17.91 $17.91 $17.91 $16.86 585
2016-03-07 $18.11 $18.11 $18.11 $18.11 $17.05 114
2016-03-04 $17.97 $18.36 $17.97 $18.36 $17.28 366
2016-03-03 $17.55 $17.77 $17.55 $17.77 $16.72 685
2016-03-02 $17.20 $17.37 $17.20 $17.33 $16.31 1,081
2016-03-01 $17.10 $17.10 $17.10 $17.10 $16.10 592
2016-02-29 $16.74 $16.83 $16.69 $16.81 $15.82 680
2016-02-26 $16.56 $16.56 $16.56 $16.56 $15.59 150
2016-02-25 $16.23 $16.23 $16.21 $16.23 $15.28 952
2016-02-24 $16.10 $16.15 $16.10 $16.15 $15.20 589
2016-02-23 $16.25 $16.25 $16.25 $16.25 $15.30 166
2016-02-22 $16.20 $16.26 $16.20 $16.26 $15.31 831
2016-02-19 $15.92 $15.92 $15.87 $15.92 $14.99 4,365
2016-02-18 $15.84 $15.84 $15.79 $15.81 $14.88 2,415
2016-02-17 $15.76 $15.78 $15.76 $15.78 $14.86 258
2016-02-16 $15.09 $15.09 $15.08 $15.08 $14.20 394
2016-02-12 $14.85 $14.85 $14.61 $14.79 $13.92 1,475
2016-02-11 $14.52 $14.52 $14.52 $14.52 $13.67 974
2016-02-10 $14.78 $14.78 $14.78 $14.78 $13.91 154
2016-02-09 $14.74 $14.74 $14.35 $14.48 $13.63 2,500
2016-02-08 $15.20 $15.20 $14.62 $14.62 $13.76 1,355
2016-02-05 $15.52 $15.52 $15.22 $15.22 $14.33 485
2016-02-04 $16.07 $16.07 $16.07 $16.07 $15.13 150
2016-02-03 $15.79 $15.79 $15.79 $15.79 $14.86 102
2016-02-02 $16.10 $16.10 $15.81 $15.81 $14.88 976
2016-02-01 $16.03 $16.03 $16.03 $16.03 $15.09 100
2016-01-29 $15.94 $16.08 $15.94 $16.08 $15.13 430
2016-01-28 $15.89 $15.91 $15.83 $15.83 $14.90 593
2016-01-27 $16.38 $16.38 $16.25 $16.25 $15.30 235
2016-01-26 $16.12 $16.12 $16.12 $16.12 $15.18 565
2016-01-25 $16.27 $16.27 $16.27 $16.27 $15.31 110
2016-01-22 $16.56 $16.56 $16.56 $16.56 $15.59 100
2016-01-21 $16.23 $16.39 $16.17 $16.39 $15.43 681
2016-01-20 $15.83 $16.01 $15.83 $16.00 $15.06 16,514
2016-01-19 $16.75 $16.75 $16.46 $16.46 $15.49 429
2016-01-15 $16.73 $16.73 $16.30 $16.30 $15.34 1,303
2016-01-14 $16.74 $16.74 $16.74 $16.74 $15.75 403
2016-01-13 $17.29 $17.37 $16.78 $16.82 $15.83 1,524
2016-01-12 $17.45 $17.45 $17.14 $17.17 $16.16 1,127
2016-01-11 $17.75 $17.75 $17.05 $17.05 $16.05 1,327
2016-01-08 $17.57 $17.57 $17.57 $17.57 $16.54 122
2016-01-07 $18.29 $18.29 $18.10 $18.19 $17.12 1,290
2016-01-06 $18.86 $18.86 $18.49 $18.51 $17.43 416
2016-01-05 $18.85 $18.88 $18.85 $18.88 $17.77 895
2016-01-04 $18.69 $18.84 $18.66 $18.80 $17.70 3,947
2015-12-31 $19.25 $19.29 $19.18 $19.18 $18.06 905
2015-12-30 $19.53 $19.54 $19.47 $19.47 $18.33 965
2015-12-29 $19.51 $19.56 $19.51 $19.56 $18.41 202
2015-12-28 $19.40 $19.40 $19.40 $19.40 $18.26 127
2015-12-24 $19.63 $19.63 $19.63 $19.63 $18.48 100
2015-12-23 $19.68 $19.68 $19.68 $19.68 $18.35 150
2015-12-22 $19.45 $19.45 $19.45 $19.45 $18.14 181
2015-12-21 $19.31 $19.31 $19.31 $19.31 $18.01 100
2015-12-18 $19.37 $19.37 $19.37 $19.37 $18.06 365
2015-12-17 $19.58 $19.58 $19.58 $19.58 $18.26 120
2015-12-16 $19.36 $19.36 $19.36 $19.36 $18.05 270
2015-12-15 $19.07 $19.12 $19.07 $19.12 $17.83 521
2015-12-14 $18.90 $18.90 $18.90 $18.90 $17.62 100
2015-12-11 $19.55 $19.55 $19.08 $19.08 $17.79 3,515
2015-12-10 $19.46 $19.48 $19.46 $19.48 $18.16 738
2015-12-09 $19.37 $19.37 $19.33 $19.33 $18.02 200
2015-12-08 $19.29 $19.29 $19.29 $19.29 $17.99 243
2015-12-07 $19.49 $19.49 $19.49 $19.49 $18.17 1,091
2015-12-04 $19.62 $19.65 $19.62 $19.65 $18.32 201
2015-12-03 $19.60 $19.60 $19.60 $19.60 $18.28 300
2015-12-02 $19.85 $19.85 $19.85 $19.85 $18.51 100
2015-12-01 $19.76 $19.76 $19.76 $19.76 $18.42 181
2015-11-30 $19.71 $19.71 $19.71 $19.71 $18.38 172
2015-11-27 $19.57 $19.57 $19.57 $19.57 $18.25 100
2015-11-25 $19.46 $19.48 $19.43 $19.43 $18.12 2,163
2015-11-24 $19.03 $19.03 $19.03 $19.03 $17.75 110
2015-11-23 $19.17 $19.17 $19.17 $19.17 $17.88 100
2015-11-20 $19.24 $19.24 $19.24 $19.24 $17.94 414
2015-11-19 $19.05 $19.05 $19.02 $19.02 $17.74 402
2015-11-18 $18.90 $18.90 $18.90 $18.90 $17.62 128
2015-11-17 $18.65 $18.65 $18.65 $18.65 $17.39 100
2015-11-16 $18.53 $18.53 $18.53 $18.53 $17.28 208
2015-11-13 $18.65 $18.65 $18.43 $18.43 $17.19 200
2015-11-12 $18.84 $18.84 $18.84 $18.84 $17.57 100
2015-11-11 $19.15 $19.15 $19.15 $19.15 $17.85 450
2015-11-10 $19.14 $19.16 $19.14 $19.16 $17.87 290
2015-11-09 $19.35 $19.39 $19.32 $19.32 $18.02 572
2015-11-06 $19.51 $19.51 $19.48 $19.48 $18.16 1,170
2015-11-05 $19.29 $19.29 $19.29 $19.29 $17.99 100
2015-11-04 $19.39 $19.39 $19.39 $19.39 $18.08 188
2015-11-03 $19.36 $19.36 $19.36 $19.36 $18.05 177
2015-11-02 $19.21 $19.21 $19.21 $19.21 $17.91 120
2015-10-30 $18.93 $18.93 $18.93 $18.93 $17.65 100
2015-10-29 $18.95 $18.95 $18.78 $18.78 $17.51 470
2015-10-28 $18.81 $18.81 $18.81 $18.81 $17.54 100
2015-10-27 $18.44 $18.44 $18.44 $18.44 $17.19 108
2015-10-26 $18.57 $18.57 $18.57 $18.57 $17.32 180
2015-10-23 $18.39 $18.45 $18.39 $18.45 $17.20 1,216
2015-10-22 $18.45 $18.45 $18.45 $18.45 $17.21 238
2015-10-21 $18.58 $18.58 $18.34 $18.34 $17.11 510
2015-10-20 $18.39 $18.44 $18.39 $18.44 $17.19 438
2015-10-19 $18.41 $18.41 $18.41 $18.41 $17.17 100
2015-10-16 $18.52 $18.52 $18.49 $18.49 $17.24 1,250
2015-10-15 $18.54 $18.54 $18.29 $18.29 $17.06 301
2015-10-14 $18.30 $18.30 $18.22 $18.22 $16.99 227
2015-10-13 $18.32 $18.32 $18.32 $18.32 $17.08 222
2015-10-12 $18.40 $18.40 $18.40 $18.40 $17.16 110
2015-10-09 $18.47 $18.47 $18.47 $18.47 $17.22 101
2015-10-08 $18.21 $18.21 $18.21 $18.21 $16.98 254
2015-10-07 $18.17 $18.17 $18.17 $18.17 $16.94 298
2015-10-06 $17.93 $17.95 $17.93 $17.95 $16.74 1,865
2015-10-05 $18.01 $18.01 $18.01 $18.01 $16.79 100
2015-10-02 $17.38 $17.38 $17.38 $17.38 $16.21 101
2015-10-01 $17.20 $17.20 $17.20 $17.20 $16.04 100
2015-09-30 $17.35 $17.35 $17.35 $17.35 $16.18 100
2015-09-29 $17.11 $17.33 $17.07 $17.07 $15.92 2,115
2015-09-28 $17.75 $17.75 $17.53 $17.53 $16.35 1,400
2015-09-25 $17.98 $17.98 $17.98 $17.98 $16.77 100
2015-09-24 $17.81 $17.81 $17.81 $17.81 $16.61 115
2015-09-23 $18.02 $18.02 $18.02 $18.02 $16.80 100
2015-09-22 $18.12 $18.12 $18.12 $18.12 $16.90 119
2015-09-21 $18.40 $18.40 $18.40 $18.40 $17.15 339
2015-09-18 $18.44 $18.47 $18.43 $18.47 $17.22 1,652
2015-09-17 $18.61 $18.61 $18.61 $18.61 $17.35 125
2015-09-16 $18.71 $18.71 $18.71 $18.71 $17.45 100
2015-09-15 $18.32 $18.34 $18.32 $18.34 $17.10 726
2015-09-14 $18.10 $18.10 $18.10 $18.10 $16.88 300
2015-09-11 $18.10 $18.10 $18.00 $18.03 $16.81 3,100
2015-09-10 $18.13 $18.13 $18.10 $18.12 $16.90 390
2015-09-09 $18.21 $18.21 $18.21 $18.21 $16.98 102
2015-09-08 $18.19 $18.25 $18.19 $18.25 $17.02 425

ARK Autonomous Technology & Robotics ETF (ARKQ) News Headlines

A '$28 trillion opportunity': Ark Invest reveals its top AI plays right now

Ark Invest's Tasha Keeney names her favorite sectors to play the AI boom, including one she described as "very hot."

cnbc.com March 10, 2024

Cathie Wood buys more Tesla, says now 'is not the time to run for the hills'

Now is not the time for investors to bail on Tesla, according to Ark Invest CEO Cathie Wood.

cnbc.com April 3, 2024
Recent ARK Autonomous Technology & Robotics ETF (ARKQ) News
Similar Companies to ARK Autonomous Technology & Robotics ETF (ARKQ) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.