ARK Next Generation Internet ETF (ARKW) Exchange: NYSE ARCA

Data as of May 16, 2022

$70.11 ($-1.71) -2.38%

ARK Next Generation Internet ETF - Daily Information
Click for more stock information on ARK Next Generation Internet ETF.
Daily Information Data
Date May 16, 2022
Open $71.82
Previous Close $70.11
High $73.54
Low $69.64
Adjusted Open $71.82
Previous Adjusted Close $70.11
Adjusted High $73.54
Adjusted Low $69.64

About ARK Next Generation Internet ETF (ARKW)

The Fund is an actively-managed exchange-traded fund (“ETF”) that will invest under normal circumstances primarily (at least 80% of its assets) in domestic and foreign equity securities of companies that are relevant to the Fund’s investment theme of next generation internet. Next generation internet companies are companies that the Adviser believes are focused on and expected to benefit from shifting the bases of technology infrastructure from hardware and software to the cloud, enabling mobile and local services, such as companies that rely on or benefit from the increased use of shared technology, infrastructure and services. These companies may include mail order houses which generate the entirety of their business through websites and which offer internet-based products and services, such as streaming media or cloud storage in addition to traditional physical goods. These companies may also include ones that develop, use or rely on innovative payment methodologies, big data, the “internet of things*,” social distribution and media, and technologies that make financial services more efficient (“FinTech Innovation Companies”). In selecting companies that the Adviser believes are relevant to a particular investment theme, the Adviser seeks to identify, using its own internal research and analysis, companies capitalizing on disruptive innovation or that are enabling the further development of a theme in the markets in which they operate. The Adviser’s internal research and analysis leverages insights from diverse sources, including internal and external research, to develop and refine its investment themes and identify and take advantage of trends that have ramifications for individual companies or entire industries. The types of companies that the Adviser believes are relevant to this theme are those that are focused on shifting the bases of technology infrastructure from hardware and software to the cloud, enabling mobile and local services, among others. The Adviser believes FinTech Innovation Companies are companies that are focused on and expected to benefit from the shifting of the financial sector and economic transactions to technology infrastructure platforms, and technological intermediaries. FinTech Innovation Companies may also develop, use or rely on innovative payment platforms and methodologies, point of sale providers, transactional innovations, business analytics, fraud reduction, frictionless funding platforms, peer-to-peer lending, blockchain technologies,** intermediary exchanges, asset allocation technology, cryptocurrency,*** mobile payments, and risk pricing and pooling aggregators. The Fund may have exposure to cryptocurrency, such as bitcoin, indirectly through an investment in a grantor trust. The Fund’s exposure to cryptocurrency may change over time and, accordingly, such exposure may not always be represented in the Fund’s portfolio. The Adviser will use both “top down” (thematic research sizing the potential total available market, and surfacing the prime beneficiaries) and “bottom up” (valuation, fundamental and quantitative measures) approaches to select investments for the Fund. In both the Adviser’s “top down” and “bottom up” approaches, the Adviser uses the framework of the United Nations Sustainable Development Goals to integrate environmental, social, and governance considerations into the research and investment process. * The Adviser defines the “internet of things” as a system of interrelated computing devices, mechanical and digital machines, or physical objects that are provided unique identifiers and the ability to transfer data over a network without requiring human-to-human or human-to-computer interaction. ** The “blockchain” is a peer-to-peer shared, distributed ledger that facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data in blocks that are linked together to form a chain. As the number of transactions grow, so does the blockchain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain, within a discrete network governed by rules agreed on by the network participants. *** The Adviser believes that “Cryptocurrency” (notably, bitcoin), which is often referred to as “virtual currency” or “digital currency,” operates as a decentralized, peer-to-peer financial exchange and value storage that is used like money. Under normal circumstances, substantially all of the Fund’s assets will be invested in equity securities, including common stocks, partnership interests, business trust shares and other equity investments or ownership interests in business enterprises. The Fund’s investments will include issuers of micro-, small-, medium- and large-capitalizations. 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 the Internet information provider and catalog and mail order house industry. This concentration limit does not apply to securities issued or guaranteed by the U.S. Government, its agencies or instrumentalities. 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 Next Generation Internet ETF (ARKW)

Date Open High Low Close Adj.Close Volume
2022-04-22 $71.82 $73.54 $69.64 $70.11 $70.11 1,127,704
2022-04-21 $77.28 $78.15 $71.24 $71.82 $71.82 1,390,775
2022-04-20 $79.12 $79.28 $75.11 $75.16 $75.16 1,957,049
2022-04-19 $76.50 $80.45 $76.09 $79.75 $79.75 813,719
2022-04-18 $77.23 $77.52 $74.76 $76.51 $76.51 904,891
2022-04-14 $80.92 $80.93 $77.66 $77.66 $77.66 673,377
2022-04-13 $78.32 $81.43 $77.52 $81.09 $81.09 903,625
2022-04-12 $80.83 $83.04 $78.12 $78.37 $78.37 1,440,693
2022-04-11 $78.66 $80.31 $77.13 $79.17 $79.17 1,424,308
2022-04-08 $82.04 $82.24 $80.06 $80.22 $80.22 874,143
2022-04-07 $83.60 $85.14 $80.01 $82.54 $82.54 521,271
2022-04-06 $86.01 $86.22 $81.85 $83.56 $83.56 1,478,221
2022-04-05 $92.34 $92.60 $87.78 $88.15 $88.15 1,442,130
2022-04-04 $89.01 $92.73 $88.71 $92.45 $92.45 1,011,716
2022-04-01 $87.48 $89.34 $86.64 $87.94 $87.94 639,615
2022-03-31 $90.41 $90.41 $87.08 $87.22 $87.22 904,125
2022-03-30 $92.71 $94.22 $89.93 $90.57 $90.57 882,081
2022-03-29 $90.66 $94.67 $89.77 $93.94 $93.94 1,306,327
2022-03-28 $86.48 $89.38 $86.00 $89.09 $89.09 672,412
2022-03-25 $87.98 $88.31 $84.07 $85.24 $85.24 721,996
2022-03-24 $87.64 $87.90 $84.42 $87.83 $87.83 690,599
2022-03-23 $86.77 $89.78 $85.46 $86.72 $86.72 692,661
2022-03-22 $84.30 $88.83 $84.07 $87.95 $87.95 1,230,425
2022-03-21 $85.40 $86.14 $82.13 $83.93 $83.93 903,283
2022-03-18 $81.50 $86.24 $81.28 $86.05 $86.05 1,038,360
2022-03-17 $77.47 $82.24 $76.68 $82.10 $82.10 1,240,027
2022-03-16 $73.39 $78.36 $73.38 $78.36 $78.36 2,502,920
2022-03-15 $69.00 $71.62 $67.95 $71.39 $71.39 1,591,018
2022-03-14 $71.18 $72.25 $67.86 $68.48 $68.48 1,547,332
2022-03-11 $77.04 $77.19 $71.52 $71.67 $71.67 1,196,784
2022-03-10 $77.43 $77.43 $74.34 $76.30 $76.30 722,805
2022-03-09 $77.41 $79.83 $77.33 $79.21 $79.21 1,803,840
2022-03-08 $73.38 $77.26 $71.70 $74.39 $74.39 1,060,899
2022-03-07 $77.80 $79.42 $73.72 $73.84 $73.84 1,734,388
2022-03-04 $81.57 $82.54 $77.06 $77.66 $77.66 1,240,201
2022-03-03 $86.96 $87.02 $81.19 $81.72 $81.72 942,155
2022-03-02 $87.67 $87.79 $84.14 $86.74 $86.74 808,089
2022-03-01 $89.18 $90.73 $87.06 $87.74 $87.74 1,500,708
2022-02-28 $85.65 $90.03 $85.25 $89.03 $89.03 1,389,276
2022-02-25 $84.31 $85.42 $81.23 $85.41 $85.41 1,238,814
2022-02-24 $73.32 $83.61 $73.21 $83.23 $83.23 2,830,756
2022-02-23 $81.59 $82.31 $77.97 $78.00 $78.00 1,482,180
2022-02-22 $80.32 $83.54 $79.82 $80.73 $80.73 2,317,475
2022-02-18 $85.86 $86.08 $81.70 $82.43 $82.43 3,168,453
2022-02-17 $91.89 $92.05 $86.96 $87.35 $87.35 1,562,597
2022-02-16 $94.31 $94.36 $91.93 $93.17 $93.17 868,536
2022-02-15 $94.19 $96.74 $93.33 $96.61 $96.61 1,302,931
2022-02-14 $91.80 $94.90 $90.87 $91.84 $91.84 817,965
2022-02-11 $95.49 $97.01 $91.13 $92.19 $92.19 1,451,380
2022-02-10 $95.87 $100.17 $94.29 $95.01 $95.01 1,861,162
2022-02-09 $95.05 $97.77 $94.20 $97.73 $97.73 1,000,598
2022-02-08 $91.55 $93.52 $90.17 $93.26 $93.26 1,497,088
2022-02-07 $92.58 $95.46 $91.80 $92.37 $92.37 1,147,845
2022-02-04 $87.91 $93.17 $86.45 $92.14 $92.14 1,157,965
2022-02-03 $88.30 $90.02 $86.25 $86.50 $86.50 1,453,891
2022-02-02 $97.30 $97.30 $90.78 $92.13 $92.13 1,299,620
2022-02-01 $96.45 $97.21 $93.01 $96.97 $96.97 1,458,540
2022-01-31 $88.21 $94.85 $88.21 $94.85 $94.85 2,447,962
2022-01-28 $84.00 $87.67 $81.81 $87.27 $87.27 2,388,925
2022-01-27 $89.03 $89.03 $83.58 $83.98 $83.98 1,658,088
2022-01-26 $93.05 $93.98 $86.69 $87.28 $87.28 1,892,404
2022-01-25 $90.47 $92.24 $87.74 $89.49 $89.49 2,190,090
2022-01-24 $86.45 $93.05 $82.73 $92.88 $92.88 4,757,457
2022-01-21 $96.01 $96.96 $91.07 $91.24 $91.24 2,237,281
2022-01-20 $99.46 $103.35 $97.70 $97.90 $97.90 1,416,614
2022-01-19 $99.49 $101.60 $97.76 $97.79 $97.79 1,863,926
2022-01-18 $100.61 $102.44 $98.75 $98.95 $98.95 2,026,613
2022-01-14 $102.28 $104.17 $99.98 $102.53 $102.53 1,623,554
2022-01-13 $109.59 $109.60 $102.81 $102.98 $102.98 1,187,528
2022-01-12 $111.89 $113.05 $108.09 $108.87 $108.87 1,238,760
2022-01-11 $106.41 $110.76 $105.41 $110.14 $110.14 1,717,029
2022-01-10 $104.50 $106.78 $101.50 $106.70 $106.70 3,502,996
2022-01-07 $108.28 $110.93 $105.87 $106.76 $106.76 1,633,751
2022-01-06 $108.04 $110.29 $104.87 $108.78 $108.78 1,899,609
2022-01-05 $114.90 $116.27 $108.48 $108.90 $108.90 1,997,845
2022-01-04 $120.63 $120.75 $113.83 $116.15 $116.15 1,196,260
2022-01-03 $120.75 $121.49 $117.79 $120.67 $120.67 1,203,438
2021-12-31 $120.88 $122.13 $118.51 $118.58 $118.58 930,065
2021-12-30 $117.71 $122.59 $117.71 $120.91 $120.91 1,185,206
2021-12-29 $119.24 $119.28 $116.62 $118.09 $118.09 917,450
2021-12-28 $125.50 $126.38 $122.37 $122.73 $122.53 748,468
2021-12-27 $126.00 $127.06 $125.17 $125.78 $125.57 852,460
2021-12-23 $123.79 $126.48 $121.84 $126.09 $125.88 848,768
2021-12-22 $123.48 $125.35 $122.55 $123.86 $123.65 966,300
2021-12-21 $120.41 $123.89 $119.20 $123.75 $123.54 853,355
2021-12-20 $118.89 $120.56 $117.41 $118.66 $118.46 1,009,337
2021-12-17 $116.50 $122.34 $114.55 $121.55 $121.35 1,459,881
2021-12-16 $123.26 $123.47 $116.49 $117.89 $117.69 1,292,621
2021-12-15 $119.63 $122.20 $115.37 $121.56 $121.36 1,503,023
2021-12-14 $119.37 $122.13 $118.47 $120.66 $120.46 1,176,171
2021-12-13 $124.44 $125.42 $119.89 $122.01 $121.81 1,493,783
2021-12-10 $128.88 $130.39 $124.53 $125.42 $125.21 1,206,675
2021-12-09 $133.80 $135.01 $127.18 $127.73 $127.52 997,105
2021-12-08 $130.73 $135.01 $128.69 $134.50 $134.28 1,125,876
2021-12-07 $128.93 $131.59 $128.83 $130.00 $129.78 1,441,747
2021-12-06 $121.02 $125.31 $118.04 $124.81 $124.60 1,888,155
2021-12-03 $130.49 $130.59 $121.46 $124.19 $123.98 2,443,577
2021-12-02 $130.43 $133.19 $127.84 $130.75 $130.53 1,488,657
2021-12-01 $140.69 $141.18 $130.34 $130.44 $130.22 1,615,810
2021-11-30 $143.11 $144.27 $137.52 $139.33 $139.10 1,476,616
2021-11-29 $143.98 $144.45 $140.00 $142.54 $142.30 499,389
2021-11-26 $141.93 $143.44 $140.47 $141.63 $141.40 841,734
2021-11-24 $139.32 $143.01 $137.80 $142.59 $142.35 1,225,011
2021-11-23 $143.06 $143.92 $137.68 $140.32 $140.09 1,139,707
2021-11-22 $150.66 $150.73 $142.40 $143.96 $143.72 1,301,740
2021-11-19 $151.33 $152.50 $149.67 $149.93 $149.68 696,653
2021-11-18 $154.55 $155.10 $149.97 $150.97 $150.72 939,485
2021-11-17 $155.89 $156.20 $153.86 $154.34 $154.08 562,940
2021-11-16 $154.43 $156.58 $153.91 $156.19 $155.93 576,403
2021-11-15 $157.12 $157.85 $154.67 $155.83 $155.57 697,523
2021-11-12 $154.56 $156.72 $153.87 $156.61 $156.35 619,501
2021-11-11 $155.22 $155.83 $153.60 $153.60 $153.35 472,518
2021-11-10 $155.71 $158.35 $151.74 $153.69 $153.44 1,100,167
2021-11-09 $161.48 $162.04 $156.64 $158.30 $158.04 1,078,385
2021-11-08 $157.68 $160.63 $157.64 $159.46 $159.20 791,112
2021-11-05 $160.09 $160.85 $156.48 $157.71 $157.45 630,588
2021-11-04 $161.00 $161.97 $159.14 $160.29 $160.02 1,018,001
2021-11-03 $158.27 $160.78 $157.25 $160.74 $160.47 557,356
2021-11-02 $160.57 $160.67 $157.71 $158.93 $158.67 659,041
2021-11-01 $158.01 $161.30 $157.89 $161.28 $161.01 776,390
2021-10-29 $156.00 $157.72 $155.56 $156.97 $156.71 437,739
2021-10-28 $153.22 $156.80 $153.22 $156.45 $156.19 380,566
2021-10-27 $156.32 $157.09 $153.31 $153.42 $153.17 675,256
2021-10-26 $159.60 $161.08 $156.25 $156.92 $156.66 1,007,247
2021-10-25 $154.23 $158.87 $153.45 $158.10 $157.84 1,186,972
2021-10-22 $154.76 $155.04 $151.60 $152.99 $152.74 797,907
2021-10-21 $154.24 $156.70 $154.24 $155.54 $155.28 397,092
2021-10-20 $155.00 $155.76 $153.96 $154.95 $154.69 537,785
2021-10-19 $152.55 $154.79 $152.22 $154.10 $153.84 593,676
2021-10-18 $148.83 $152.07 $148.60 $151.46 $151.21 462,877
2021-10-15 $149.08 $149.51 $148.28 $149.32 $149.07 462,118
2021-10-14 $147.99 $149.37 $147.64 $148.18 $147.93 373,297
2021-10-13 $143.21 $146.23 $143.21 $146.13 $145.89 470,480
2021-10-12 $143.00 $143.73 $142.05 $142.95 $142.71 476,131
2021-10-11 $142.36 $144.44 $141.93 $142.04 $141.80 619,939
2021-10-08 $145.25 $145.35 $142.39 $142.57 $142.33 449,280
2021-10-07 $142.93 $145.17 $142.60 $144.12 $143.88 597,694
2021-10-06 $138.43 $141.96 $138.32 $141.34 $141.11 637,554
2021-10-05 $137.39 $140.29 $137.32 $139.02 $138.79 469,239
2021-10-04 $140.27 $140.27 $135.35 $136.98 $136.75 713,941
2021-10-01 $140.19 $141.10 $138.42 $140.61 $140.38 697,371
2021-09-30 $138.24 $140.14 $137.82 $138.87 $138.64 610,592
2021-09-29 $141.21 $141.63 $137.26 $137.41 $137.18 905,957
2021-09-28 $144.20 $144.51 $139.88 $140.35 $140.12 1,448,051
2021-09-27 $146.31 $146.66 $144.57 $146.28 $146.04 864,230
2021-09-24 $146.95 $147.39 $145.43 $147.13 $146.89 964,641
2021-09-23 $148.56 $149.25 $147.95 $148.99 $148.74 484,921
2021-09-22 $145.08 $147.80 $144.57 $147.33 $147.09 549,974
2021-09-21 $145.07 $145.98 $143.69 $144.89 $144.65 676,604
2021-09-20 $144.88 $146.60 $141.91 $144.29 $144.05 1,612,226
2021-09-17 $148.98 $150.50 $147.94 $150.50 $150.25 455,118
2021-09-16 $147.58 $149.20 $146.68 $148.98 $148.73 690,951
2021-09-15 $146.81 $148.17 $145.44 $148.03 $147.78 471,892
2021-09-14 $148.45 $149.44 $145.97 $146.57 $146.33 622,285
2021-09-13 $150.00 $150.12 $144.53 $147.45 $147.21 786,984
2021-09-10 $151.80 $152.55 $149.60 $149.78 $149.53 396,830
2021-09-09 $150.33 $152.35 $150.21 $150.99 $150.74 397,638
2021-09-08 $153.01 $153.06 $149.05 $150.38 $150.13 939,405
2021-09-07 $154.70 $155.76 $152.73 $153.78 $153.52 617,938
2021-09-03 $153.24 $154.80 $152.84 $154.33 $154.07 413,106
2021-09-02 $153.56 $154.92 $152.95 $153.33 $153.08 512,947
2021-09-01 $151.63 $153.68 $151.46 $152.45 $152.20 745,731
2021-08-31 $151.13 $151.83 $150.18 $151.07 $150.82 496,842
2021-08-30 $151.12 $152.51 $150.33 $151.95 $151.70 572,508
2021-08-27 $148.80 $151.18 $148.44 $150.92 $150.67 358,632
2021-08-26 $150.60 $151.98 $148.10 $148.62 $148.37 638,014
2021-08-25 $150.49 $151.42 $149.91 $151.13 $150.88 495,435
2021-08-24 $149.60 $150.70 $149.33 $150.55 $150.30 685,242
2021-08-23 $146.74 $148.75 $146.53 $148.32 $148.07 504,608
2021-08-20 $143.51 $145.90 $143.35 $145.45 $145.21 670,138
2021-08-19 $141.91 $144.30 $141.28 $142.49 $142.25 831,470
2021-08-18 $143.93 $146.27 $143.19 $143.52 $143.28 667,685
2021-08-17 $143.99 $145.53 $142.34 $143.85 $143.61 952,725
2021-08-16 $148.40 $148.58 $144.08 $145.84 $145.60 713,552
2021-08-13 $150.56 $151.05 $149.21 $149.30 $149.05 513,007
2021-08-12 $149.57 $150.48 $148.37 $150.18 $149.93 424,419
2021-08-11 $151.33 $151.80 $148.39 $150.05 $149.80 688,102
2021-08-10 $152.70 $153.49 $149.68 $149.93 $149.68 590,539
2021-08-09 $150.34 $153.07 $149.71 $152.38 $152.13 744,214
2021-08-06 $151.53 $152.03 $148.33 $149.33 $149.08 896,656
2021-08-05 $148.94 $152.33 $148.23 $151.60 $151.35 798,782
2021-08-04 $147.10 $150.31 $147.10 $150.05 $149.80 789,458
2021-08-03 $149.15 $149.32 $145.64 $147.41 $147.17 610,671
2021-08-02 $147.98 $150.58 $146.58 $148.88 $148.63 716,137
2021-07-30 $147.66 $149.69 $146.89 $147.55 $147.31 639,072
2021-07-29 $149.18 $151.55 $148.84 $149.19 $148.94 2,028,943
2021-07-28 $145.86 $149.17 $144.96 $148.70 $148.45 664,321
2021-07-27 $148.34 $148.79 $142.19 $145.73 $145.49 677,179
2021-07-26 $148.86 $149.72 $147.64 $148.78 $148.53 1,099,514
2021-07-23 $147.03 $148.48 $146.20 $148.19 $147.94 722,591
2021-07-22 $146.59 $147.42 $145.46 $146.27 $146.03 361,573
2021-07-21 $144.28 $146.43 $143.68 $146.19 $145.95 639,371
2021-07-20 $141.39 $144.57 $139.20 $143.71 $143.47 967,872
2021-07-19 $136.95 $140.89 $136.27 $140.61 $140.38 1,179,869
2021-07-16 $142.08 $142.35 $139.50 $140.31 $140.08 1,007,786
2021-07-15 $143.10 $144.47 $138.81 $140.98 $140.75 797,078
2021-07-14 $148.23 $148.31 $143.10 $143.13 $142.89 845,356
2021-07-13 $148.36 $149.77 $146.97 $147.17 $146.93 792,105
2021-07-12 $149.50 $150.82 $147.52 $148.81 $148.56 495,181
2021-07-09 $147.29 $149.05 $145.69 $148.90 $148.65 571,330
2021-07-08 $143.60 $147.57 $142.41 $146.59 $146.35 900,316
2021-07-07 $151.61 $152.33 $147.40 $148.38 $148.13 853,497
2021-07-06 $150.96 $152.15 $149.44 $150.73 $150.48 860,041
2021-07-02 $152.37 $153.92 $150.40 $150.69 $150.44 1,080,172
2021-07-01 $154.25 $154.35 $150.30 $151.26 $151.01 824,447
2021-06-30 $155.23 $155.23 $153.60 $154.07 $153.81 939,775
2021-06-29 $155.39 $156.50 $154.40 $155.92 $155.66 945,714
2021-06-28 $152.75 $155.51 $152.68 $155.18 $154.92 1,448,746
2021-06-25 $152.57 $153.31 $150.37 $151.55 $151.30 978,499
2021-06-24 $150.52 $153.99 $150.52 $152.10 $151.85 1,227,014
2021-06-23 $147.04 $149.35 $146.92 $148.79 $148.54 1,146,553
2021-06-22 $142.69 $146.25 $142.54 $145.99 $145.75 1,296,608
2021-06-21 $143.28 $144.28 $140.65 $143.54 $143.30 876,573
2021-06-18 $142.84 $145.18 $142.71 $143.93 $143.69 930,660
2021-06-17 $138.82 $144.30 $138.61 $143.41 $143.17 852,469
2021-06-16 $139.57 $140.67 $136.92 $139.56 $139.33 843,915
2021-06-15 $142.34 $142.96 $139.31 $139.61 $139.38 618,638
2021-06-14 $141.21 $143.55 $141.21 $142.65 $142.41 973,825
2021-06-11 $139.49 $140.60 $139.08 $140.46 $140.23 412,349
2021-06-10 $137.38 $139.41 $136.97 $139.30 $139.07 769,048
2021-06-09 $139.43 $140.50 $137.56 $137.69 $137.46 756,848
2021-06-08 $139.48 $140.13 $135.82 $138.45 $138.22 795,599
2021-06-07 $135.52 $138.52 $134.66 $138.27 $138.04 1,261,972
2021-06-04 $135.77 $136.71 $135.10 $135.74 $135.51 762,642
2021-06-03 $136.85 $137.62 $134.28 $134.52 $134.30 806,975
2021-06-02 $138.13 $139.42 $137.30 $138.49 $138.26 834,989
2021-06-01 $138.74 $140.05 $136.57 $138.05 $137.82 1,759,009
2021-05-28 $138.92 $140.68 $137.58 $137.61 $137.38 779,106
2021-05-27 $137.44 $138.61 $135.10 $138.59 $138.36 1,004,601
2021-05-26 $136.01 $137.97 $135.61 $137.37 $137.14 1,120,780
2021-05-25 $135.42 $136.47 $134.07 $134.90 $134.68 845,069
2021-05-24 $131.34 $135.15 $130.70 $134.48 $134.26 2,471,164
2021-05-21 $132.83 $133.45 $130.34 $130.52 $130.30 1,263,001
2021-05-20 $129.33 $131.73 $128.88 $131.30 $131.08 1,738,345
2021-05-19 $122.67 $127.23 $122.67 $127.07 $126.86 1,322,201
2021-05-18 $127.27 $130.83 $126.21 $128.57 $128.36 721,294
2021-05-17 $126.54 $128.82 $124.44 $127.31 $127.10 959,463
2021-05-14 $125.76 $129.19 $124.62 $128.60 $128.39 1,199,587
2021-05-13 $128.52 $129.39 $120.79 $123.49 $123.29 2,195,304
2021-05-12 $130.13 $132.36 $126.71 $127.75 $127.54 2,217,708
2021-05-11 $123.61 $133.28 $123.61 $133.01 $132.79 2,583,839
2021-05-10 $135.40 $135.40 $129.98 $130.04 $129.82 3,153,209
2021-05-07 $137.57 $140.34 $136.50 $137.25 $137.02 2,956,517
2021-05-06 $137.55 $137.72 $132.46 $134.92 $134.70 2,563,212
2021-05-05 $142.74 $142.98 $138.04 $138.73 $138.50 2,217,700
2021-05-04 $142.94 $143.15 $137.86 $141.31 $141.08 2,052,616
2021-05-03 $149.17 $149.41 $144.95 $145.25 $145.01 1,290,937
2021-04-30 $147.43 $150.64 $147.36 $148.57 $148.32 636,990
2021-04-29 $155.41 $155.47 $148.54 $150.10 $149.85 1,019,368
2021-04-28 $154.00 $155.27 $152.41 $154.19 $153.93 755,037
2021-04-27 $156.75 $157.74 $154.42 $155.11 $154.85 932,433
2021-04-26 $153.11 $156.91 $152.08 $156.74 $156.48 1,166,610
2021-04-23 $148.65 $152.41 $148.65 $152.00 $151.75 888,240
2021-04-22 $151.19 $152.71 $147.66 $148.50 $148.25 949,103
2021-04-21 $145.70 $150.26 $144.48 $150.26 $150.01 922,966
2021-04-20 $149.60 $150.98 $145.49 $147.72 $147.47 1,095,217
2021-04-19 $152.44 $153.62 $148.38 $150.28 $150.03 1,349,331
2021-04-16 $157.63 $157.63 $153.80 $155.41 $155.15 704,967
2021-04-15 $157.78 $158.19 $156.06 $157.65 $157.39 1,352,459
2021-04-14 $161.35 $161.79 $154.93 $155.30 $155.04 1,238,011
2021-04-13 $155.55 $160.24 $155.51 $160.08 $159.81 999,633
2021-04-12 $154.03 $154.83 $151.98 $154.20 $153.94 705,672
2021-04-09 $153.88 $154.45 $152.57 $154.29 $154.03 640,284
2021-04-08 $152.57 $155.03 $152.55 $154.73 $154.47 1,176,949
2021-04-07 $152.86 $153.84 $150.28 $150.64 $150.39 594,694
2021-04-06 $150.62 $154.54 $150.57 $153.35 $153.10 789,738
2021-04-05 $153.50 $153.50 $149.35 $150.55 $150.30 1,237,742
2021-04-01 $151.40 $153.31 $149.27 $150.00 $149.75 2,054,121
2021-03-31 $144.53 $148.52 $144.53 $147.44 $147.20 1,796,744
2021-03-30 $138.33 $143.01 $137.12 $142.54 $142.30 1,033,897
2021-03-29 $142.11 $143.04 $138.13 $139.49 $139.26 1,202,486
2021-03-26 $142.39 $144.52 $137.25 $142.43 $142.19 1,592,029
2021-03-25 $138.17 $142.58 $137.00 $141.99 $141.75 1,884,535
2021-03-24 $152.55 $152.55 $142.25 $142.59 $142.35 1,782,510
2021-03-23 $154.78 $154.78 $150.75 $151.26 $151.01 1,009,929
2021-03-22 $154.70 $156.25 $153.13 $154.37 $154.11 955,676
2021-03-19 $150.58 $153.77 $148.60 $153.34 $153.09 1,193,705
2021-03-18 $156.12 $157.11 $149.98 $150.71 $150.46 1,673,803
2021-03-17 $153.74 $160.75 $152.35 $159.81 $159.54 1,509,304
2021-03-16 $162.48 $162.90 $155.80 $157.93 $157.67 1,338,736
2021-03-15 $158.43 $160.76 $156.52 $160.74 $160.47 1,202,389
2021-03-12 $154.94 $157.76 $152.63 $157.48 $157.22 1,500,525
2021-03-11 $156.38 $160.26 $154.50 $159.40 $159.14 3,438,314
2021-03-10 $156.20 $156.59 $149.75 $150.60 $150.35 2,874,735
2021-03-09 $145.97 $152.35 $145.00 $151.15 $150.90 2,486,377
2021-03-08 $145.16 $148.50 $137.89 $138.36 $138.13 3,062,713
2021-03-05 $148.64 $149.00 $132.70 $146.07 $145.83 5,673,743
2021-03-04 $154.58 $156.75 $142.89 $147.50 $147.26 5,272,629
2021-03-03 $165.17 $165.85 $155.71 $156.15 $155.89 2,796,007
2021-03-02 $170.18 $170.48 $164.39 $164.39 $164.12 1,602,000
2021-03-01 $166.00 $168.45 $164.10 $168.33 $168.05 2,447,246
2021-02-26 $161.02 $163.56 $155.95 $160.89 $160.62 2,649,348
2021-02-25 $168.91 $171.51 $158.92 $160.26 $159.99 3,320,051
2021-02-24 $169.10 $171.78 $165.91 $170.54 $170.26 2,399,817
2021-02-23 $165.57 $170.75 $156.88 $170.16 $169.88 6,257,371
2021-02-22 $181.00 $182.44 $175.06 $175.29 $175.00 2,646,525
2021-02-19 $183.89 $186.45 $183.36 $185.05 $184.74 1,808,042
2021-02-18 $181.18 $182.23 $178.02 $181.36 $181.06 2,345,860
2021-02-17 $185.88 $186.00 $180.18 $184.90 $184.59 2,483,825
2021-02-16 $190.28 $191.13 $185.78 $187.44 $187.13 3,340,587
2021-02-12 $184.89 $187.50 $183.30 $187.47 $187.16 1,731,371
2021-02-11 $184.68 $186.62 $182.86 $185.14 $184.83 2,020,002
2021-02-10 $185.68 $185.70 $177.96 $182.33 $182.03 2,787,536
2021-02-09 $180.31 $183.53 $179.93 $183.00 $182.70 2,168,973
2021-02-08 $179.49 $180.28 $178.48 $179.60 $179.30 2,313,490
2021-02-05 $174.66 $175.98 $172.88 $175.80 $175.51 2,115,140
2021-02-04 $173.28 $173.64 $171.64 $173.64 $173.35 1,259,476
2021-02-03 $171.65 $172.09 $168.90 $171.08 $170.80 1,889,267
2021-02-02 $167.38 $169.79 $166.75 $169.55 $169.27 2,234,889
2021-02-01 $161.26 $164.74 $160.38 $164.51 $164.24 1,935,523
2021-01-29 $160.56 $162.33 $156.72 $158.81 $158.55 2,266,805
2021-01-28 $158.77 $162.67 $158.09 $160.98 $160.71 1,375,390
2021-01-27 $159.70 $163.00 $157.02 $158.57 $158.31 1,697,928
2021-01-26 $166.68 $166.73 $163.08 $163.40 $163.13 1,047,162
2021-01-25 $167.50 $169.91 $161.43 $166.17 $165.89 1,703,915
2021-01-22 $162.53 $164.93 $162.50 $164.81 $164.54 888,273
2021-01-21 $164.69 $164.83 $162.04 $163.43 $163.16 1,143,654
2021-01-20 $163.51 $164.49 $161.77 $163.83 $163.56 1,542,520
2021-01-19 $159.01 $160.43 $158.64 $160.41 $160.14 1,272,932
2021-01-15 $160.52 $161.00 $156.24 $156.67 $156.41 1,338,811
2021-01-14 $160.85 $162.36 $159.52 $159.77 $159.50 1,312,932
2021-01-13 $159.09 $160.50 $157.80 $159.40 $159.14 1,082,060
2021-01-12 $156.43 $158.93 $155.93 $158.71 $158.45 1,415,450
2021-01-11 $156.16 $157.48 $153.76 $154.97 $154.71 1,522,906
2021-01-08 $158.42 $160.40 $156.94 $159.39 $159.13 2,322,658
2021-01-07 $150.66 $155.37 $150.66 $155.27 $155.01 1,665,601
2021-01-06 $148.34 $150.67 $147.07 $148.04 $147.79 1,681,642
2021-01-05 $145.21 $149.72 $145.10 $149.71 $149.46 1,249,797
2021-01-04 $147.71 $148.30 $143.16 $145.77 $145.53 1,817,297
2020-12-31 $148.08 $148.08 $145.77 $146.36 $146.12 925,855
2020-12-30 $146.19 $147.79 $145.95 $147.61 $147.37 921,350
2020-12-29 $147.00 $147.34 $143.15 $145.09 $144.85 1,800,565
2020-12-28 $153.63 $154.06 $147.61 $147.80 $145.65 1,975,569
2020-12-24 $153.00 $153.29 $151.10 $151.38 $149.18 824,991
2020-12-23 $154.89 $155.00 $151.53 $152.59 $150.37 1,275,491
2020-12-22 $154.00 $154.58 $151.26 $153.94 $151.70 1,658,077
2020-12-21 $150.41 $152.40 $149.50 $152.03 $149.82 1,928,179
2020-12-18 $151.05 $151.28 $149.14 $150.83 $148.64 1,439,689
2020-12-17 $148.34 $149.88 $148.23 $149.46 $147.29 1,188,373
2020-12-16 $145.55 $145.98 $143.57 $145.57 $143.46 785,151
2020-12-15 $145.71 $145.88 $143.61 $144.69 $142.59 780,214
2020-12-14 $145.90 $145.90 $144.08 $144.42 $142.32 992,330
2020-12-11 $143.45 $144.52 $141.26 $143.77 $141.68 1,078,539
2020-12-10 $136.12 $144.16 $136.12 $144.06 $141.97 1,240,178
2020-12-09 $145.27 $145.46 $138.25 $139.64 $137.61 1,836,823
2020-12-08 $142.27 $144.06 $141.36 $143.66 $141.57 1,344,600
2020-12-07 $140.57 $142.48 $139.70 $141.96 $139.90 1,588,225
2020-12-04 $137.89 $139.14 $136.74 $139.07 $137.05 1,035,508
2020-12-03 $136.45 $137.72 $135.79 $136.31 $134.33 859,566
2020-12-02 $133.48 $134.83 $131.04 $134.64 $132.68 859,756
2020-12-01 $138.13 $138.13 $134.06 $135.20 $133.24 1,291,786
2020-11-30 $136.28 $136.91 $131.50 $136.11 $134.13 1,179,502
2020-11-27 $133.89 $134.69 $133.02 $134.61 $132.65 762,951
2020-11-25 $129.16 $132.72 $128.95 $132.72 $130.79 825,325
2020-11-24 $130.55 $130.55 $127.85 $129.21 $127.33 1,032,004
2020-11-23 $128.17 $129.59 $126.92 $129.00 $127.13 940,769
2020-11-20 $125.00 $127.37 $124.68 $126.46 $124.62 1,160,849
2020-11-19 $121.01 $124.56 $121.01 $124.13 $122.33 638,716
2020-11-18 $120.94 $122.06 $119.77 $120.91 $119.15 524,104
2020-11-17 $119.75 $120.88 $119.25 $120.48 $118.73 817,203
2020-11-16 $117.94 $118.94 $116.62 $118.45 $116.73 857,280
2020-11-13 $119.51 $119.74 $117.19 $118.38 $116.66 1,255,105
2020-11-12 $118.80 $119.93 $117.54 $118.08 $116.36 1,197,061
2020-11-11 $115.35 $117.71 $114.53 $117.62 $115.91 799,921
2020-11-10 $116.16 $116.70 $110.02 $113.00 $111.36 1,580,366
2020-11-09 $127.36 $127.59 $117.41 $117.49 $115.78 2,130,748
2020-11-06 $122.72 $125.40 $121.69 $125.16 $123.34 968,557
2020-11-05 $122.53 $122.53 $120.22 $121.94 $120.17 1,225,950
2020-11-04 $116.61 $119.30 $115.63 $118.77 $117.04 1,142,230
2020-11-03 $112.53 $114.00 $111.05 $113.23 $111.59 840,030
2020-11-02 $112.15 $113.20 $109.56 $111.19 $109.57 850,405
2020-10-30 $115.32 $115.80 $110.02 $110.81 $109.20 1,171,807
2020-10-29 $115.90 $117.62 $115.83 $117.00 $115.30 621,612
2020-10-28 $115.90 $116.12 $113.95 $114.61 $112.95 729,615
2020-10-27 $117.18 $118.46 $116.96 $118.19 $116.47 463,852
2020-10-26 $117.78 $119.18 $114.50 $116.22 $114.53 778,409
2020-10-23 $117.87 $118.58 $116.18 $118.54 $116.82 362,996
2020-10-22 $118.57 $119.10 $115.69 $117.34 $115.64 577,258
2020-10-21 $118.34 $119.53 $117.26 $117.51 $115.80 494,596
2020-10-20 $118.72 $118.88 $117.13 $117.34 $115.64 513,975
2020-10-19 $119.50 $120.23 $117.46 $117.99 $116.28 578,190
2020-10-16 $120.78 $120.78 $118.23 $118.31 $116.59 583,030
2020-10-15 $117.81 $119.24 $117.25 $119.18 $117.45 846,700
2020-10-14 $122.00 $122.17 $119.02 $120.37 $118.62 1,147,264
2020-10-13 $119.43 $121.47 $118.99 $121.22 $119.46 997,471
2020-10-12 $120.22 $120.30 $118.55 $118.95 $117.22 837,396
2020-10-09 $117.23 $117.99 $116.85 $117.84 $116.13 725,343
2020-10-08 $116.53 $116.63 $115.54 $115.92 $114.24 580,694
2020-10-07 $113.42 $114.86 $113.02 $114.37 $112.71 537,375
2020-10-06 $112.90 $114.04 $110.86 $111.83 $110.21 918,600
2020-10-05 $111.55 $112.70 $111.01 $112.57 $110.93 742,999
2020-10-02 $108.84 $111.99 $108.72 $110.06 $108.46 958,653
2020-10-01 $110.16 $112.10 $109.87 $112.06 $110.43 747,028
2020-09-30 $108.34 $109.82 $107.82 $108.60 $107.02 459,713
2020-09-29 $108.06 $108.89 $107.42 $108.19 $106.62 424,125
2020-09-28 $108.74 $108.74 $106.82 $107.84 $106.27 596,315
2020-09-25 $103.74 $106.24 $103.29 $106.00 $104.46 411,249
2020-09-24 $101.26 $104.41 $100.44 $103.00 $101.50 524,642
2020-09-23 $106.61 $106.87 $102.64 $103.14 $101.64 477,363
2020-09-22 $105.76 $107.12 $104.27 $106.97 $105.42 545,491
2020-09-21 $101.41 $105.43 $100.86 $105.33 $103.80 786,217
2020-09-18 $104.44 $104.44 $101.11 $103.14 $101.64 363,732
2020-09-17 $101.46 $103.62 $101.36 $103.05 $101.55 511,299
2020-09-16 $106.03 $106.68 $104.78 $105.04 $103.51 596,461
2020-09-15 $105.33 $106.43 $104.38 $105.78 $104.24 876,376
2020-09-14 $101.89 $103.28 $101.16 $103.09 $101.59 438,280
2020-09-11 $101.94 $102.27 $98.40 $100.01 $98.56 557,902
2020-09-10 $103.81 $104.99 $100.15 $100.85 $99.39 763,554
2020-09-09 $101.77 $102.54 $99.88 $102.14 $100.66 1,169,304
2020-09-08 $97.63 $102.55 $97.38 $99.25 $97.81 1,736,776
2020-09-04 $105.36 $107.10 $97.71 $104.15 $102.64 2,535,580
2020-09-03 $110.41 $110.74 $105.28 $106.63 $105.08 1,693,324
2020-09-02 $117.24 $117.24 $111.23 $114.47 $112.81 1,454,852
2020-09-01 $113.83 $115.70 $113.29 $115.45 $113.77 898,277
2020-08-31 $110.81 $112.89 $110.36 $112.47 $110.84 831,020
2020-08-28 $109.92 $111.16 $109.62 $110.30 $108.70 545,176
2020-08-27 $109.65 $110.17 $107.80 $109.10 $107.52 744,141
2020-08-26 $106.43 $109.56 $106.40 $109.26 $107.67 657,349
2020-08-25 $104.42 $105.70 $103.58 $105.58 $104.05 422,003
2020-08-24 $107.05 $107.05 $103.61 $104.63 $103.11 653,967
2020-08-21 $105.79 $106.14 $104.84 $105.04 $103.51 481,160
2020-08-20 $102.69 $105.49 $102.45 $105.23 $103.70 548,411
2020-08-19 $103.47 $104.30 $102.68 $103.10 $101.60 447,681
2020-08-18 $103.68 $103.89 $102.39 $103.47 $101.97 523,319
2020-08-17 $100.22 $102.38 $100.11 $102.26 $100.77 411,067
2020-08-14 $100.37 $100.41 $98.69 $99.03 $97.59 313,834
2020-08-13 $99.15 $100.35 $98.92 $99.56 $98.11 575,522
2020-08-12 $97.80 $98.93 $97.51 $98.40 $96.97 593,370
2020-08-11 $97.85 $98.65 $95.96 $96.10 $94.70 649,617
2020-08-10 $101.04 $101.14 $97.11 $98.27 $96.84 747,695
2020-08-07 $102.75 $103.33 $99.04 $100.38 $98.92 765,318
2020-08-06 $103.44 $103.62 $102.28 $103.21 $101.71 459,988
2020-08-05 $103.41 $103.98 $102.88 $103.44 $101.94 872,326
2020-08-04 $101.68 $102.34 $100.78 $101.73 $100.25 761,822
2020-08-03 $100.24 $101.91 $100.09 $101.58 $100.10 1,570,226
2020-07-31 $99.93 $99.94 $97.86 $99.49 $98.04 1,197,936
2020-07-30 $96.27 $98.18 $95.69 $97.91 $96.49 399,289
2020-07-29 $96.09 $97.71 $95.92 $97.18 $95.77 351,417
2020-07-28 $96.33 $97.04 $95.05 $95.13 $93.75 356,246
2020-07-27 $95.15 $96.85 $94.16 $96.75 $95.34 425,067
2020-07-24 $93.39 $94.99 $91.76 $93.90 $92.54 758,264
2020-07-23 $98.84 $99.19 $94.44 $95.49 $94.10 698,874
2020-07-22 $98.31 $99.01 $97.15 $97.93 $96.51 400,474
2020-07-21 $100.10 $100.32 $97.76 $98.04 $96.62 588,374
2020-07-20 $94.90 $99.11 $94.80 $98.94 $97.50 622,124
2020-07-17 $94.02 $94.63 $93.27 $94.34 $92.97 351,202
2020-07-16 $93.05 $94.35 $92.30 $93.67 $92.31 357,280
2020-07-15 $95.02 $95.16 $92.22 $94.67 $93.29 805,662
2020-07-14 $92.50 $94.30 $89.52 $93.60 $92.24 1,096,718
2020-07-13 $99.85 $100.91 $92.97 $93.24 $91.89 1,453,506
2020-07-10 $96.68 $97.41 $95.26 $97.36 $95.95 512,169
2020-07-09 $97.01 $97.25 $94.40 $96.65 $95.25 962,200
2020-07-08 $94.13 $95.85 $94.00 $95.79 $94.40 837,628
2020-07-07 $92.71 $94.60 $92.00 $92.77 $91.42 750,725
2020-07-06 $91.52 $93.61 $91.07 $92.29 $90.95 1,074,880
2020-07-02 $89.94 $89.95 $88.80 $88.94 $87.65 1,177,567
2020-07-01 $85.16 $88.27 $85.10 $87.84 $86.56 1,370,978
2020-06-30 $83.00 $85.06 $82.86 $84.85 $83.62 861,545
2020-06-29 $82.94 $82.97 $80.72 $82.85 $81.65 388,289
2020-06-26 $84.43 $84.98 $82.31 $82.94 $81.74 536,246
2020-06-25 $82.91 $84.40 $82.49 $84.40 $83.17 380,084
2020-06-24 $84.99 $85.87 $82.03 $83.03 $81.82 551,641
2020-06-23 $86.19 $86.66 $85.33 $85.65 $84.41 505,010
2020-06-22 $84.17 $85.50 $84.17 $85.30 $84.06 542,695
2020-06-19 $84.76 $85.11 $83.30 $83.79 $82.57 512,672
2020-06-18 $82.00 $83.51 $81.98 $83.47 $82.26 393,839
2020-06-17 $81.77 $82.74 $81.39 $81.98 $80.79 599,221
2020-06-16 $81.26 $81.32 $79.21 $81.23 $80.05 548,215
2020-06-15 $75.15 $79.20 $74.87 $79.20 $78.05 541,624
2020-06-12 $78.24 $78.58 $75.07 $76.78 $75.66 586,962
2020-06-11 $78.40 $79.57 $75.98 $76.12 $75.01 861,063
2020-06-10 $80.61 $81.23 $79.53 $80.87 $79.70 366,243
2020-06-09 $78.99 $80.12 $78.28 $79.36 $78.21 373,454
2020-06-08 $78.00 $79.31 $77.89 $79.26 $78.11 436,355
2020-06-05 $77.27 $77.72 $76.34 $77.53 $76.40 319,986
2020-06-04 $77.90 $78.49 $75.97 $76.55 $75.44 407,434
2020-06-03 $77.90 $78.39 $77.35 $78.09 $76.96 338,719
2020-06-02 $77.34 $77.85 $76.13 $77.49 $76.36 336,611
2020-06-01 $75.22 $77.04 $75.22 $76.91 $75.79 472,029
2020-05-29 $73.54 $75.26 $73.43 $75.09 $74.00 282,216
2020-05-28 $73.36 $74.83 $72.88 $73.40 $72.33 279,480
2020-05-27 $74.00 $74.00 $70.45 $73.57 $72.50 525,018
2020-05-26 $75.86 $75.86 $73.83 $74.01 $72.93 420,499
2020-05-22 $73.63 $74.25 $72.96 $74.12 $73.04 271,122
2020-05-21 $73.94 $74.16 $72.38 $73.66 $72.59 399,657
2020-05-20 $73.74 $74.41 $73.30 $74.13 $73.05 416,248
2020-05-19 $72.02 $73.64 $72.02 $72.49 $71.44 376,330
2020-05-18 $72.94 $73.29 $71.64 $71.83 $70.79 393,500
2020-05-15 $69.33 $71.24 $69.16 $71.01 $69.98 250,346
2020-05-14 $68.24 $70.14 $67.27 $70.05 $69.03 274,407
2020-05-13 $70.70 $71.16 $67.45 $69.02 $68.02 440,229
2020-05-12 $72.23 $72.62 $70.41 $70.42 $69.40 310,316
2020-05-11 $70.85 $72.20 $70.43 $71.74 $70.70 362,134
2020-05-08 $70.50 $71.92 $69.60 $71.54 $70.50 430,440
2020-05-07 $68.08 $70.32 $68.04 $70.00 $68.98 333,082
2020-05-06 $66.27 $67.43 $65.91 $66.79 $65.82 351,134
2020-05-05 $65.97 $66.94 $65.58 $65.94 $64.98 248,782
2020-05-04 $62.11 $64.94 $62.11 $64.93 $63.99 233,019
2020-05-01 $63.72 $64.56 $62.33 $62.89 $61.98 329,523
2020-04-30 $66.76 $67.36 $65.29 $65.69 $64.74 231,491
2020-04-29 $64.50 $66.54 $64.09 $66.30 $65.34 282,460
2020-04-28 $65.79 $65.80 $62.59 $63.01 $62.09 298,651
2020-04-27 $63.96 $65.15 $63.74 $64.96 $64.02 263,529
2020-04-24 $61.93 $63.06 $61.37 $62.93 $62.02 178,778
2020-04-23 $62.19 $63.00 $61.63 $61.69 $60.79 188,509
2020-04-22 $61.13 $62.32 $60.65 $62.11 $61.21 236,535
2020-04-21 $61.00 $61.32 $58.37 $59.34 $58.48 294,719
2020-04-20 $61.39 $63.25 $61.00 $62.09 $61.19 309,430
2020-04-17 $62.25 $62.25 $61.20 $61.92 $61.02 338,536
2020-04-16 $60.35 $61.70 $59.80 $60.95 $60.06 299,615
2020-04-15 $59.66 $60.23 $58.75 $59.93 $59.06 279,990
2020-04-14 $59.25 $60.88 $59.11 $60.31 $59.43 371,815
2020-04-13 $56.61 $57.49 $55.41 $57.42 $56.59 201,672
2020-04-09 $56.32 $57.68 $55.86 $56.46 $55.64 344,417
2020-04-08 $54.23 $55.50 $53.79 $55.28 $54.48 228,556
2020-04-07 $54.84 $55.11 $52.75 $53.27 $52.50 186,251
2020-04-06 $50.52 $52.71 $49.94 $52.63 $51.87 152,232
2020-04-03 $49.40 $49.84 $47.59 $48.10 $47.40 183,474
2020-04-02 $48.77 $50.39 $48.12 $48.96 $48.25 206,760
2020-04-01 $50.97 $51.12 $48.75 $49.12 $48.41 317,122
2020-03-31 $53.31 $54.53 $52.09 $52.73 $51.96 198,823
2020-03-30 $52.97 $53.64 $52.21 $53.51 $52.74 348,169
2020-03-27 $53.35 $53.92 $52.16 $52.76 $51.99 257,951
2020-03-26 $53.30 $55.19 $53.01 $54.98 $54.18 712,095
2020-03-25 $52.84 $55.17 $51.59 $52.84 $52.07 345,142
2020-03-24 $50.36 $52.20 $49.89 $51.74 $50.99 323,805
2020-03-23 $46.38 $47.65 $44.79 $47.15 $46.47 194,934
2020-03-20 $47.81 $49.63 $45.89 $45.96 $45.29 205,027
2020-03-19 $42.93 $47.37 $42.21 $46.43 $45.76 200,184
2020-03-18 $43.69 $45.06 $40.50 $42.71 $42.09 193,898
2020-03-17 $45.60 $47.81 $42.67 $46.51 $45.83 226,554
2020-03-16 $45.71 $48.27 $44.23 $44.34 $43.70 245,905
2020-03-13 $52.50 $53.09 $48.17 $52.23 $51.47 295,115
2020-03-12 $51.31 $52.82 $49.63 $49.74 $49.02 445,789
2020-03-11 $58.18 $58.67 $55.02 $56.06 $55.25 212,922
2020-03-10 $59.21 $59.49 $56.38 $59.44 $58.58 225,803
2020-03-09 $56.24 $58.79 $55.37 $56.78 $55.96 295,150
2020-03-06 $61.87 $62.52 $60.54 $61.86 $60.96 258,375
2020-03-05 $63.72 $65.11 $63.24 $63.78 $62.85 177,645
2020-03-04 $64.62 $65.24 $63.50 $65.20 $64.25 174,719
2020-03-03 $65.59 $66.15 $62.34 $63.44 $62.52 410,299
2020-03-02 $64.28 $65.00 $62.58 $64.98 $64.04 557,244
2020-02-28 $59.83 $63.30 $59.65 $63.13 $62.21 359,178
2020-02-27 $62.85 $65.07 $61.60 $62.27 $61.37 429,440
2020-02-26 $64.94 $66.00 $63.90 $64.32 $63.39 266,438
2020-02-25 $67.41 $67.84 $64.44 $64.85 $63.91 344,134
2020-02-24 $65.88 $67.39 $65.29 $66.83 $65.86 415,535
2020-02-21 $71.21 $71.25 $69.38 $69.92 $68.90 304,664
2020-02-20 $72.00 $72.60 $70.10 $71.60 $70.56 261,131
2020-02-19 $71.74 $72.34 $71.55 $71.97 $70.92 309,916
2020-02-18 $70.42 $70.83 $70.01 $70.83 $69.80 243,735
2020-02-14 $70.15 $70.67 $69.86 $70.04 $69.02 248,689
2020-02-13 $68.80 $70.39 $68.72 $69.91 $68.89 172,912
2020-02-12 $69.28 $69.54 $68.86 $69.46 $68.45 225,917
2020-02-11 $68.53 $69.25 $68.15 $68.69 $67.69 239,744
2020-02-10 $67.25 $68.10 $67.20 $68.00 $67.01 188,552
2020-02-07 $66.91 $67.48 $66.81 $67.06 $66.09 192,135
2020-02-06 $66.52 $67.71 $66.05 $67.08 $66.11 277,006
2020-02-05 $69.00 $69.00 $65.95 $66.22 $65.26 395,991
2020-02-04 $67.75 $69.31 $67.08 $68.50 $67.50 477,132
2020-02-03 $63.62 $65.87 $63.62 $65.83 $64.87 286,713
2020-01-31 $64.26 $64.26 $62.70 $63.17 $62.25 134,498
2020-01-30 $63.32 $64.23 $63.19 $64.22 $63.29 103,848
2020-01-29 $63.69 $63.86 $63.04 $63.52 $62.60 81,220
2020-01-28 $62.56 $63.44 $62.34 $63.33 $62.41 158,215
2020-01-27 $61.30 $62.37 $60.65 $61.97 $61.07 190,884
2020-01-24 $64.29 $64.49 $62.64 $63.31 $62.39 132,199
2020-01-23 $63.09 $63.91 $62.75 $63.77 $62.84 107,052
2020-01-22 $63.73 $64.29 $63.25 $63.41 $62.49 123,983
2020-01-21 $63.17 $63.54 $62.95 $63.17 $62.25 82,800
2020-01-17 $63.35 $63.43 $63.00 $63.17 $62.25 79,329
2020-01-16 $62.80 $63.08 $62.48 $63.08 $62.16 73,433
2020-01-15 $62.76 $63.37 $62.51 $62.64 $61.73 120,387
2020-01-14 $62.78 $63.12 $62.16 $62.67 $61.76 105,057
2020-01-13 $61.59 $62.66 $61.59 $62.58 $61.67 114,741
2020-01-10 $61.65 $61.65 $60.86 $61.06 $60.17 69,211
2020-01-09 $61.48 $61.65 $60.76 $61.28 $60.39 119,729
2020-01-08 $60.17 $61.30 $60.10 $60.99 $60.10 94,968
2020-01-07 $59.60 $60.24 $59.49 $60.06 $59.19 121,293
2020-01-06 $58.09 $59.34 $57.95 $59.27 $58.41 207,756
2020-01-03 $58.24 $58.92 $58.24 $58.60 $57.75 522,937
2020-01-02 $58.04 $58.89 $58.04 $58.86 $58.00 763,219
2019-12-31 $57.01 $57.68 $56.81 $57.59 $56.75 902,913
2019-12-30 $58.63 $58.63 $57.21 $57.40 $56.57 114,826
2019-12-27 $59.34 $59.34 $58.52 $58.63 $57.78 61,407
2019-12-26 $58.80 $59.15 $58.80 $58.99 $58.13 72,828
2019-12-24 $58.27 $58.56 $58.16 $58.54 $57.68 24,923
2019-12-23 $57.98 $58.47 $57.81 $58.26 $57.41 96,810
2019-12-20 $57.80 $57.99 $57.59 $57.72 $56.88 80,643
2019-12-19 $57.02 $57.57 $57.02 $57.55 $56.71 88,728
2019-12-18 $56.45 $57.16 $56.44 $56.95 $56.12 88,430
2019-12-17 $56.54 $56.54 $56.14 $56.32 $55.50 36,979
2019-12-16 $55.60 $56.61 $55.60 $56.46 $55.64 127,691
2019-12-13 $55.33 $55.93 $55.14 $55.16 $54.36 39,643
2019-12-12 $55.17 $55.60 $54.94 $55.33 $54.53 49,654
2019-12-11 $55.22 $55.22 $54.89 $55.10 $54.30 59,956
2019-12-10 $55.30 $55.35 $54.92 $55.05 $54.25 64,876
2019-12-09 $55.21 $55.69 $55.14 $55.16 $54.36 39,549
2019-12-06 $55.39 $55.59 $55.24 $55.35 $54.55 113,932
2019-12-05 $54.84 $54.97 $54.49 $54.86 $54.06 31,442
2019-12-04 $54.77 $54.90 $54.54 $54.77 $53.97 108,394
2019-12-03 $53.64 $54.55 $53.31 $54.53 $53.74 113,390
2019-12-02 $55.94 $55.94 $54.12 $54.46 $53.67 353,017
2019-11-29 $56.35 $56.35 $56.11 $56.20 $55.38 18,733
2019-11-27 $56.34 $56.51 $56.19 $56.43 $55.61 50,748
2019-11-26 $55.91 $56.16 $55.79 $56.16 $55.34 92,088
2019-11-25 $55.19 $56.00 $55.16 $55.94 $55.13 54,015
2019-11-22 $54.74 $54.85 $54.19 $54.84 $54.04 76,096
2019-11-21 $54.65 $54.95 $54.40 $54.54 $53.75 41,480
2019-11-20 $54.29 $54.94 $53.98 $54.53 $53.74 58,681
2019-11-19 $54.56 $54.81 $54.06 $54.69 $53.90 74,454
2019-11-18 $54.43 $54.70 $54.12 $54.47 $53.68 74,810
2019-11-15 $54.00 $54.35 $53.86 $54.27 $53.48 68,054
2019-11-14 $53.26 $53.76 $53.20 $53.65 $52.87 36,845
2019-11-13 $53.40 $53.54 $53.15 $53.42 $52.64 50,194
2019-11-12 $53.40 $53.83 $53.22 $53.51 $52.73 51,150
2019-11-11 $52.57 $53.55 $52.57 $53.44 $52.66 107,768
2019-11-08 $52.38 $52.93 $52.27 $52.88 $52.11 35,433
2019-11-07 $52.33 $53.09 $52.12 $52.34 $51.58 52,807
2019-11-06 $52.20 $52.40 $51.96 $52.23 $51.47 128,323
2019-11-05 $52.70 $52.71 $52.19 $52.19 $51.43 104,654
2019-11-04 $52.42 $52.72 $52.30 $52.60 $51.84 625,181
2019-11-01 $51.60 $51.94 $51.47 $51.92 $51.17 1,935,261
2019-10-31 $51.61 $51.71 $50.90 $51.47 $50.72 222,354
2019-10-30 $51.39 $51.64 $51.17 $51.50 $50.75 48,744
2019-10-29 $52.00 $52.00 $51.35 $51.36 $50.61 39,843
2019-10-28 $51.90 $52.73 $51.90 $52.54 $51.78 58,038
2019-10-25 $49.98 $51.64 $49.98 $51.61 $50.86 73,207
2019-10-24 $49.69 $50.33 $49.64 $50.31 $49.58 37,795
2019-10-23 $48.85 $49.34 $48.60 $48.75 $48.04 26,722
2019-10-22 $49.83 $49.95 $49.00 $49.03 $48.32 27,663
2019-10-21 $49.26 $49.80 $49.21 $49.75 $49.03 59,113
2019-10-18 $50.35 $50.41 $48.46 $49.05 $48.34 31,305
2019-10-17 $50.17 $50.45 $50.17 $50.41 $49.68 41,298
2019-10-16 $50.34 $50.34 $49.77 $49.93 $49.20 112,916
2019-10-15 $49.71 $50.76 $49.71 $50.63 $49.89 94,189
2019-10-14 $49.20 $49.71 $49.20 $49.61 $48.89 58,953
2019-10-11 $49.21 $49.82 $49.21 $49.30 $48.58 57,694
2019-10-10 $48.25 $48.75 $48.10 $48.45 $47.75 37,575
2019-10-09 $47.81 $48.47 $47.81 $48.29 $47.59 43,450
2019-10-08 $47.95 $48.15 $47.47 $47.47 $46.78 54,447
2019-10-07 $48.43 $48.93 $48.17 $48.66 $47.95 19,033
2019-10-04 $48.10 $48.60 $47.83 $48.60 $47.89 45,684
2019-10-03 $47.21 $48.05 $46.37 $48.05 $47.35 50,965
2019-10-02 $47.73 $47.73 $47.00 $47.46 $46.77 76,010
2019-10-01 $48.77 $48.98 $48.20 $48.22 $47.52 42,326
2019-09-30 $48.38 $48.75 $48.16 $48.67 $47.96 53,444
2019-09-27 $49.16 $49.41 $47.81 $48.24 $47.54 75,289
2019-09-26 $49.00 $49.26 $48.46 $49.20 $48.49 38,063
2019-09-25 $48.03 $48.90 $47.50 $48.83 $48.12 68,134
2019-09-24 $49.94 $49.94 $47.98 $48.16 $47.46 44,601
2019-09-23 $49.88 $50.03 $49.62 $49.81 $49.09 23,506
2019-09-20 $50.75 $50.76 $49.70 $50.06 $49.33 27,396
2019-09-19 $50.84 $51.30 $50.72 $50.78 $50.04 27,384
2019-09-18 $51.21 $51.25 $50.23 $50.86 $50.12 58,400
2019-09-17 $51.07 $51.46 $51.05 $51.46 $50.71 25,025
2019-09-16 $50.78 $51.25 $50.60 $51.12 $50.38 43,076
2019-09-13 $51.37 $51.48 $50.99 $51.22 $50.48 28,678
2019-09-12 $51.70 $51.99 $51.38 $51.43 $50.68 47,638
2019-09-11 $50.69 $51.44 $50.54 $51.33 $50.58 46,286
2019-09-10 $50.21 $50.67 $49.81 $50.56 $49.83 36,073
2019-09-09 $50.95 $51.10 $50.05 $50.45 $49.72 48,413
2019-09-06 $51.19 $51.23 $50.72 $50.75 $50.01 44,373
2019-09-05 $50.30 $51.08 $50.30 $51.05 $50.31 118,635
2019-09-04 $49.67 $49.96 $49.67 $49.73 $49.01 104,945
2019-09-03 $49.47 $50.11 $49.12 $49.29 $48.57 198,978
2019-08-30 $50.30 $50.52 $49.49 $49.86 $49.14 64,895
2019-08-29 $49.38 $50.13 $49.38 $49.94 $49.21 38,013
2019-08-28 $48.64 $48.99 $48.25 $48.72 $48.01 41,291
2019-08-27 $49.43 $49.67 $48.41 $48.85 $48.14 52,317
2019-08-26 $49.20 $49.26 $48.82 $49.18 $48.47 34,184
2019-08-23 $49.80 $50.43 $48.58 $48.66 $47.95 52,123
2019-08-22 $50.57 $50.69 $49.69 $50.19 $49.46 41,810
2019-08-21 $50.35 $50.81 $50.31 $50.58 $49.85 75,991
2019-08-20 $49.82 $50.16 $49.70 $49.91 $49.18 36,463
2019-08-19 $49.67 $50.02 $49.50 $49.97 $49.24 143,549
2019-08-16 $48.29 $49.00 $48.29 $48.93 $48.22 153,137
2019-08-15 $48.14 $48.25 $47.42 $47.74 $47.05 100,467
2019-08-14 $48.85 $48.85 $47.59 $47.89 $47.19 93,763
2019-08-13 $49.03 $50.18 $48.88 $49.96 $49.23 62,952
2019-08-12 $49.63 $49.63 $48.92 $49.03 $48.32 45,082
2019-08-09 $50.56 $50.82 $49.93 $50.12 $49.39 35,684
2019-08-08 $50.00 $50.85 $49.68 $50.85 $50.11 42,939
2019-08-07 $48.39 $49.68 $48.39 $49.68 $48.96 39,194
2019-08-06 $49.18 $49.61 $48.40 $48.92 $48.21 75,393
2019-08-05 $49.19 $49.19 $48.06 $48.52 $47.82 141,950
2019-08-02 $51.25 $51.31 $50.18 $50.68 $49.94 75,158
2019-08-01 $52.34 $53.34 $51.45 $51.99 $51.23 49,375
2019-07-31 $53.00 $53.19 $51.63 $52.48 $51.72 77,832
2019-07-30 $53.28 $53.80 $53.00 $53.66 $52.88 61,108
2019-07-29 $53.96 $54.12 $52.96 $53.70 $52.92 51,418
2019-07-26 $53.75 $54.19 $53.75 $54.04 $53.25 35,439
2019-07-25 $54.00 $54.00 $53.29 $53.32 $52.55 54,535
2019-07-24 $53.79 $54.81 $53.78 $54.81 $54.01 42,910
2019-07-23 $54.10 $54.10 $53.40 $54.00 $53.22 56,296
2019-07-22 $53.68 $54.15 $53.68 $53.81 $53.03 36,834
2019-07-19 $54.29 $54.35 $53.60 $53.60 $52.82 45,418
2019-07-18 $53.70 $54.14 $53.58 $53.99 $53.21 35,472
2019-07-17 $54.11 $54.52 $54.11 $54.13 $53.34 40,779
2019-07-16 $54.58 $54.58 $53.88 $54.02 $53.24 28,095
2019-07-15 $54.18 $54.61 $54.00 $54.54 $53.75 51,575
2019-07-12 $53.93 $54.17 $53.90 $54.17 $53.38 100,731
2019-07-11 $53.74 $54.05 $53.59 $53.76 $52.98 41,860
2019-07-10 $53.75 $54.12 $53.50 $53.63 $52.85 108,142
2019-07-09 $52.09 $53.38 $52.09 $53.34 $52.57 80,363
2019-07-08 $52.47 $52.48 $52.12 $52.35 $51.59 35,628
2019-07-05 $52.50 $52.85 $52.09 $52.75 $51.98 78,409
2019-07-03 $52.88 $53.00 $52.70 $52.85 $52.08 29,753
2019-07-02 $52.35 $52.48 $52.14 $52.42 $51.66 52,275
2019-07-01 $53.06 $53.15 $52.37 $52.48 $51.72 133,240
2019-06-28 $51.46 $52.03 $51.40 $52.01 $51.25 49,569
2019-06-27 $51.00 $51.45 $50.84 $51.37 $50.62 40,459
2019-06-26 $50.69 $51.33 $50.69 $50.84 $50.10 42,720
2019-06-25 $51.27 $51.47 $50.09 $50.12 $49.39 72,921
2019-06-24 $51.58 $51.81 $51.25 $51.29 $50.54 54,481
2019-06-21 $51.72 $51.90 $51.31 $51.42 $50.67 60,370
2019-06-20 $52.00 $52.43 $51.40 $51.83 $51.08 75,028
2019-06-19 $51.13 $51.49 $50.83 $51.49 $50.74 32,770
2019-06-18 $51.00 $51.73 $51.00 $51.04 $50.30 71,862
2019-06-17 $49.60 $50.60 $49.55 $50.42 $49.69 104,077
2019-06-14 $49.77 $49.77 $49.26 $49.54 $48.82 79,483
2019-06-13 $49.81 $50.07 $49.69 $50.05 $49.32 42,047
2019-06-12 $49.73 $49.86 $49.33 $49.59 $48.87 32,919
2019-06-11 $50.53 $50.60 $49.45 $49.82 $49.10 45,964
2019-06-10 $49.88 $50.73 $49.84 $49.87 $49.15 313,221
2019-06-07 $48.74 $49.51 $48.74 $49.26 $48.54 70,850
2019-06-06 $48.23 $48.65 $47.94 $48.50 $47.80 88,531
2019-06-05 $48.45 $48.66 $47.61 $48.46 $47.76 104,230
2019-06-04 $46.89 $48.06 $46.71 $48.06 $47.36 275,370
2019-06-03 $47.59 $47.88 $45.96 $46.29 $45.62 485,031
2019-05-31 $47.75 $48.05 $47.51 $47.59 $46.90 159,613
2019-05-30 $48.90 $49.11 $48.51 $48.73 $48.02 39,285
2019-05-29 $48.83 $49.05 $48.22 $48.71 $48.00 142,618
2019-05-28 $49.28 $49.78 $49.06 $49.13 $48.42 57,316
2019-05-24 $49.50 $49.67 $49.04 $49.07 $48.36 102,635
2019-05-23 $49.75 $49.83 $48.62 $49.05 $48.34 138,292
2019-05-22 $50.61 $51.04 $50.38 $50.38 $49.65 320,962
2019-05-21 $50.24 $50.92 $50.24 $50.81 $50.07 68,203
2019-05-20 $50.11 $50.36 $49.62 $49.98 $49.25 128,634
2019-05-17 $51.58 $51.89 $50.88 $50.97 $50.23 134,895
2019-05-16 $52.05 $52.89 $51.94 $52.41 $51.65 67,496
2019-05-15 $50.79 $52.07 $50.79 $51.99 $51.23 70,409
2019-05-14 $50.52 $51.50 $50.40 $51.15 $50.41 79,817
2019-05-13 $51.07 $51.31 $50.08 $50.13 $49.40 201,726
2019-05-10 $52.27 $52.69 $51.33 $52.44 $51.68 73,452
2019-05-09 $52.00 $52.64 $51.06 $52.36 $51.60 162,715
2019-05-08 $52.43 $53.25 $52.43 $52.78 $52.01 160,031
2019-05-07 $53.70 $53.96 $52.24 $52.74 $51.97 109,321
2019-05-06 $52.81 $54.34 $52.38 $54.26 $53.47 98,427
2019-05-03 $53.41 $54.29 $53.29 $54.28 $53.49 177,901
2019-05-02 $53.05 $53.33 $52.39 $53.10 $52.33 100,198
2019-05-01 $53.75 $54.11 $53.26 $53.30 $52.53 105,780
2019-04-30 $53.17 $53.67 $52.91 $53.37 $52.59 75,013
2019-04-29 $53.01 $53.54 $53.01 $53.35 $52.58 50,922
2019-04-26 $53.04 $53.12 $52.50 $52.96 $52.19 97,386
2019-04-25 $53.56 $53.56 $52.76 $53.05 $52.28 50,609
2019-04-24 $54.20 $54.20 $53.57 $53.62 $52.84 65,699
2019-04-23 $53.24 $54.34 $53.24 $54.18 $53.39 106,066
2019-04-22 $52.36 $53.09 $52.36 $53.03 $52.26 81,112
2019-04-18 $52.81 $52.81 $52.17 $52.63 $51.87 60,218
2019-04-17 $53.75 $53.75 $52.58 $52.80 $52.03 115,466
2019-04-16 $53.12 $53.50 $53.04 $53.34 $52.57 146,811
2019-04-15 $53.25 $53.32 $52.50 $52.82 $52.05 60,879
2019-04-12 $53.71 $53.71 $53.23 $53.29 $52.52 74,188
2019-04-11 $53.71 $53.71 $53.21 $53.33 $52.56 163,863
2019-04-10 $53.35 $53.80 $53.35 $53.75 $52.97 72,932
2019-04-09 $53.45 $53.62 $53.18 $53.18 $52.41 52,062
2019-04-08 $53.43 $53.69 $53.20 $53.59 $52.81 88,185
2019-04-05 $53.09 $53.50 $53.09 $53.43 $52.65 75,178
2019-04-04 $53.29 $53.38 $52.28 $52.81 $52.04 105,905
2019-04-03 $53.13 $54.04 $53.13 $53.62 $52.84 116,219
2019-04-02 $52.72 $52.87 $52.50 $52.80 $52.03 62,566
2019-04-01 $52.49 $52.74 $52.15 $52.69 $51.92 120,244
2019-03-29 $51.62 $51.87 $51.43 $51.81 $51.06 124,098
2019-03-28 $50.77 $51.25 $50.53 $51.14 $50.40 35,770
2019-03-27 $51.30 $51.56 $50.03 $50.59 $49.86 71,670
2019-03-26 $51.79 $52.02 $50.94 $51.30 $50.55 69,095
2019-03-25 $51.04 $51.35 $50.59 $51.19 $50.45 108,412
2019-03-22 $52.71 $52.96 $51.31 $51.35 $50.60 114,684
2019-03-21 $51.76 $53.18 $51.73 $53.12 $52.35 118,615
2019-03-20 $51.97 $52.30 $51.35 $51.98 $51.22 71,534
2019-03-19 $51.83 $52.11 $51.72 $51.90 $51.15 139,149
2019-03-18 $51.63 $51.99 $51.20 $51.56 $50.81 183,395
2019-03-15 $51.54 $51.79 $51.37 $51.52 $50.77 51,871
2019-03-14 $51.77 $51.85 $51.37 $51.39 $50.64 42,892
2019-03-13 $51.79 $52.20 $51.54 $51.90 $51.15 91,866
2019-03-12 $51.45 $51.76 $51.16 $51.54 $50.79 76,802
2019-03-11 $49.96 $51.34 $49.96 $51.33 $50.58 396,056
2019-03-08 $48.96 $49.73 $48.63 $49.70 $48.98 130,377
2019-03-07 $50.40 $50.41 $49.68 $49.83 $49.11 126,155
2019-03-06 $51.33 $51.33 $50.42 $50.46 $49.73 81,915
2019-03-05 $50.85 $51.44 $50.60 $51.22 $50.48 78,605
2019-03-04 $52.03 $52.19 $50.16 $50.89 $50.15 250,500
2019-03-01 $52.29 $52.29 $51.34 $51.66 $50.91 130,697
2019-02-28 $51.92 $52.05 $51.42 $51.94 $51.19 53,756
2019-02-27 $51.56 $52.15 $51.19 $52.10 $51.34 72,189
2019-02-26 $51.66 $51.90 $51.38 $51.55 $50.80 60,469
2019-02-25 $52.30 $52.63 $51.83 $51.93 $51.18 176,372
2019-02-22 $50.87 $51.72 $50.87 $51.72 $50.97 112,735
2019-02-21 $50.95 $51.08 $50.24 $50.34 $49.61 86,009
2019-02-20 $51.37 $51.66 $50.86 $51.01 $50.27 63,671
2019-02-19 $50.80 $51.59 $50.80 $51.32 $50.57 85,229
2019-02-15 $50.94 $51.15 $50.78 $50.97 $50.23 77,091
2019-02-14 $50.11 $50.74 $49.93 $50.54 $49.81 70,288
2019-02-13 $50.72 $50.84 $50.38 $50.47 $49.74 87,785
2019-02-12 $50.02 $50.52 $49.83 $50.47 $49.74 86,822
2019-02-11 $49.98 $50.26 $49.51 $49.65 $48.93 68,780
2019-02-08 $48.67 $49.64 $48.67 $49.61 $48.89 143,925
2019-02-07 $49.64 $49.64 $48.50 $49.27 $48.55 117,301
2019-02-06 $50.67 $50.80 $49.94 $50.43 $49.70 116,963
2019-02-05 $50.45 $50.86 $50.42 $50.68 $49.94 144,805
2019-02-04 $49.50 $50.41 $49.39 $50.30 $49.57 121,712
2019-02-01 $49.30 $49.78 $49.11 $49.56 $48.84 83,364
2019-01-31 $48.65 $49.70 $48.39 $49.52 $48.80 199,309
2019-01-30 $47.84 $48.72 $47.50 $48.64 $47.93 114,656
2019-01-29 $48.06 $48.06 $47.00 $47.19 $46.50 99,888
2019-01-28 $48.11 $48.16 $47.28 $48.15 $47.45 130,261
2019-01-25 $48.18 $49.08 $48.00 $49.07 $48.36 91,346
2019-01-24 $46.89 $47.83 $46.86 $47.83 $47.14 67,556
2019-01-23 $47.10 $47.40 $46.29 $46.73 $46.05 142,605
2019-01-22 $47.98 $47.98 $46.59 $46.85 $46.17 363,482
2019-01-18 $48.36 $48.93 $48.03 $48.47 $47.77 145,413
2019-01-17 $47.44 $48.49 $47.16 $48.10 $47.40 69,556
2019-01-16 $47.50 $47.99 $47.42 $47.58 $46.89 157,605
2019-01-15 $46.57 $47.58 $46.57 $47.34 $46.65 156,766
2019-01-14 $46.38 $46.64 $46.00 $46.45 $45.78 55,691
2019-01-11 $46.65 $46.98 $46.43 $46.89 $46.21 68,101
2019-01-10 $46.01 $46.80 $45.45 $46.76 $46.08 135,309
2019-01-09 $45.71 $46.60 $45.66 $46.33 $45.66 191,846
2019-01-08 $45.69 $45.86 $44.32 $45.50 $44.84 114,305
2019-01-07 $43.73 $45.24 $43.70 $45.00 $44.35 134,390
2019-01-04 $41.74 $43.80 $41.74 $43.46 $42.83 110,532
2019-01-03 $41.93 $42.07 $40.74 $40.89 $40.30 93,708
2019-01-02 $41.42 $42.66 $41.25 $42.46 $41.84 215,163
2018-12-31 $42.62 $42.88 $41.95 $42.42 $41.80 314,677
2018-12-28 $42.30 $42.77 $41.38 $42.01 $41.40 173,799
2018-12-27 $41.42 $42.13 $40.19 $42.12 $41.51 152,666
2018-12-26 $45.11 $47.46 $44.55 $47.46 $41.34 143,202
2018-12-24 $44.82 $45.61 $44.27 $44.63 $38.87 209,361
2018-12-21 $47.33 $47.56 $45.06 $45.35 $39.50 242,340
2018-12-20 $48.30 $48.81 $46.26 $47.17 $41.08 488,629
2018-12-19 $49.62 $50.56 $48.11 $48.57 $42.30 244,136
2018-12-18 $49.64 $50.25 $49.25 $49.64 $43.23 101,993
2018-12-17 $51.04 $51.04 $48.90 $49.17 $42.83 195,513
2018-12-14 $51.59 $52.36 $51.18 $51.33 $44.71 44,089
2018-12-13 $53.40 $53.54 $52.28 $52.55 $45.77 232,896
2018-12-12 $52.70 $53.93 $52.70 $52.94 $46.11 155,998
2018-12-11 $53.02 $53.33 $51.61 $52.05 $45.33 69,479
2018-12-10 $51.12 $52.26 $50.87 $52.00 $45.29 112,629
2018-12-07 $53.36 $53.87 $51.14 $51.45 $44.81 127,498
2018-12-06 $51.29 $53.38 $51.19 $53.31 $46.43 119,155
2018-12-04 $55.16 $55.17 $52.59 $52.72 $45.92 136,234
2018-12-03 $55.46 $55.88 $54.96 $55.37 $48.23 190,285
2018-11-30 $53.46 $53.99 $53.03 $53.98 $47.01 78,120
2018-11-29 $53.43 $53.87 $52.51 $53.45 $46.55 215,519
2018-11-28 $52.19 $53.68 $51.55 $53.62 $46.70 131,832
2018-11-27 $50.92 $51.54 $50.65 $51.39 $44.76 62,171
2018-11-26 $50.20 $51.44 $50.12 $51.34 $44.72 70,789
2018-11-23 $49.08 $49.86 $49.08 $49.42 $43.04 25,960
2018-11-21 $50.14 $50.41 $49.41 $49.63 $43.23 77,976
2018-11-20 $47.79 $49.81 $47.15 $49.04 $42.71 363,903
2018-11-19 $52.47 $52.50 $49.70 $49.75 $43.33 286,670
2018-11-16 $52.46 $53.09 $52.22 $52.78 $45.97 218,905
2018-11-15 $51.85 $53.69 $51.76 $53.61 $46.69 98,353
2018-11-14 $52.80 $53.35 $51.69 $51.99 $45.28 114,942
2018-11-13 $51.62 $53.15 $51.47 $52.13 $45.40 212,257
2018-11-12 $53.18 $53.29 $50.93 $51.46 $44.82 146,040
2018-11-09 $53.96 $54.23 $52.92 $53.55 $46.64 160,059
2018-11-08 $55.93 $56.07 $54.60 $54.86 $47.78 136,367
2018-11-07 $55.06 $56.27 $55.00 $56.12 $48.88 201,172
2018-11-06 $54.35 $55.08 $54.07 $54.50 $47.47 74,954
2018-11-05 $55.22 $55.22 $53.71 $54.51 $47.48 141,378
2018-11-02 $55.51 $56.28 $54.67 $55.17 $48.05 164,321
2018-11-01 $53.61 $55.37 $53.25 $55.26 $48.13 225,755
2018-10-31 $52.29 $53.89 $52.29 $53.42 $46.53 281,321
2018-10-30 $49.31 $51.22 $49.12 $51.09 $44.50 126,600
2018-10-29 $51.88 $52.07 $48.78 $49.81 $43.38 129,392
2018-10-26 $49.97 $51.51 $49.31 $50.34 $43.84 232,119
2018-10-25 $50.20 $51.78 $50.20 $51.63 $44.97 119,331
2018-10-24 $52.01 $52.15 $49.15 $49.17 $42.83 135,925
2018-10-23 $50.51 $52.25 $50.22 $52.01 $45.30 283,825
2018-10-22 $51.47 $51.90 $50.89 $51.70 $45.03 111,160
2018-10-19 $52.34 $52.88 $50.92 $51.00 $44.42 71,512
2018-10-18 $53.15 $53.18 $51.71 $51.94 $45.24 81,070
2018-10-17 $54.41 $54.41 $52.78 $53.36 $46.47 76,224
2018-10-16 $52.30 $53.98 $52.29 $53.87 $46.92 110,433
2018-10-15 $51.88 $52.13 $51.05 $51.60 $44.94 114,780
2018-10-12 $52.11 $52.50 $51.01 $52.07 $45.35 149,324
2018-10-11 $50.33 $51.41 $49.67 $50.27 $43.78 272,954
2018-10-10 $53.71 $53.71 $50.83 $50.88 $44.31 432,589
2018-10-09 $53.62 $54.31 $53.34 $53.83 $46.88 126,532
2018-10-08 $54.55 $54.90 $52.96 $53.76 $46.82 322,971
2018-10-05 $55.68 $56.05 $54.15 $54.91 $47.82 267,081
2018-10-04 $57.00 $57.01 $55.40 $55.80 $48.60 188,043
2018-10-03 $57.45 $57.50 $56.96 $57.25 $49.86 226,326
2018-10-02 $57.80 $57.97 $56.94 $57.11 $49.74 123,060
2018-10-01 $58.47 $58.74 $57.94 $58.05 $50.56 164,603
2018-09-28 $57.68 $57.92 $57.38 $57.59 $50.16 129,924
2018-09-27 $58.08 $58.42 $58.08 $58.22 $50.71 68,022
2018-09-26 $57.78 $58.36 $57.74 $57.78 $50.32 82,753
2018-09-25 $57.39 $57.78 $57.36 $57.71 $50.26 76,216
2018-09-24 $56.64 $57.24 $56.15 $57.22 $49.84 143,244
2018-09-21 $57.93 $57.98 $57.02 $57.04 $49.68 67,224
2018-09-20 $57.50 $57.83 $57.26 $57.61 $50.18 109,955
2018-09-19 $57.10 $57.39 $56.64 $57.31 $49.92 113,061
2018-09-18 $56.92 $57.70 $56.92 $57.05 $49.69 247,784
2018-09-17 $58.25 $58.25 $56.86 $56.90 $49.56 123,472
2018-09-14 $58.56 $58.88 $58.21 $58.50 $50.95 53,424
2018-09-13 $58.64 $59.39 $58.19 $58.31 $50.79 105,954
2018-09-12 $57.85 $58.15 $56.82 $58.08 $50.59 127,455
2018-09-11 $56.93 $57.91 $56.78 $57.73 $50.28 108,117
2018-09-10 $57.48 $57.48 $56.68 $57.28 $49.89 84,597
2018-09-07 $56.40 $57.63 $56.07 $56.94 $49.59 146,587
2018-09-06 $57.39 $57.71 $56.51 $56.98 $49.63 127,805
2018-09-05 $59.00 $59.00 $56.93 $57.30 $49.91 190,601
2018-09-04 $59.04 $59.36 $58.68 $59.27 $51.62 107,166
2018-08-31 $59.28 $59.49 $59.00 $59.45 $51.78 130,498
2018-08-30 $59.79 $59.88 $59.18 $59.29 $51.64 130,868
2018-08-29 $59.43 $59.98 $59.39 $59.90 $52.17 138,045
2018-08-28 $59.63 $59.65 $59.16 $59.44 $51.77 85,545
2018-08-27 $58.97 $59.54 $58.84 $59.37 $51.71 287,633
2018-08-24 $57.74 $58.67 $57.74 $58.67 $51.10 107,860
2018-08-23 $57.46 $58.11 $57.16 $57.32 $49.92 81,784
2018-08-22 $56.89 $57.55 $56.89 $57.46 $50.05 76,175
2018-08-21 $56.42 $57.24 $56.39 $56.91 $49.57 94,447
2018-08-20 $55.81 $56.27 $55.46 $56.17 $48.92 230,089
2018-08-17 $55.90 $56.04 $55.23 $55.81 $48.61 319,937
2018-08-16 $56.80 $56.80 $56.12 $56.21 $48.96 207,444
2018-08-15 $56.86 $56.98 $55.65 $56.23 $48.97 296,824
2018-08-14 $57.49 $57.62 $56.92 $57.55 $50.12 121,506
2018-08-13 $57.36 $58.00 $57.23 $57.23 $49.85 148,687
2018-08-10 $57.20 $57.79 $57.03 $57.41 $50.00 211,403
2018-08-09 $57.32 $57.91 $57.19 $57.57 $50.14 151,202
2018-08-08 $57.28 $57.55 $57.10 $57.27 $49.88 101,707
2018-08-07 $57.00 $57.36 $56.70 $57.28 $49.89 182,040
2018-08-06 $56.17 $56.98 $56.05 $56.93 $49.58 134,499
2018-08-03 $56.71 $56.92 $56.08 $56.18 $48.93 112,476
2018-08-02 $54.91 $56.68 $54.90 $56.65 $49.34 367,637
2018-08-01 $55.11 $55.58 $54.95 $55.21 $48.09 114,186
2018-07-31 $54.91 $55.52 $54.26 $55.08 $47.97 236,502
2018-07-30 $56.69 $56.80 $54.51 $54.91 $47.82 495,168
2018-07-27 $58.77 $58.77 $56.38 $56.80 $49.47 299,292
2018-07-26 $58.20 $58.87 $57.98 $58.60 $51.04 219,010
2018-07-25 $57.90 $59.00 $57.68 $59.00 $51.39 121,509
2018-07-24 $59.13 $59.32 $57.51 $57.84 $50.38 213,422
2018-07-23 $58.21 $58.59 $57.71 $58.59 $51.03 176,367
2018-07-20 $58.68 $59.09 $58.41 $58.41 $50.87 94,484
2018-07-19 $58.70 $58.95 $58.52 $58.68 $51.11 131,101
2018-07-18 $58.99 $58.99 $58.39 $58.91 $51.31 154,851
2018-07-17 $57.49 $59.05 $57.31 $58.99 $51.38 115,525
2018-07-16 $58.54 $58.61 $58.16 $58.28 $50.76 178,601
2018-07-13 $58.78 $58.78 $57.91 $58.47 $50.93 149,038
2018-07-12 $57.85 $58.71 $57.82 $58.67 $51.10 208,047
2018-07-11 $56.77 $57.57 $56.65 $57.46 $50.05 141,199
2018-07-10 $57.85 $57.85 $57.28 $57.53 $50.11 175,872
2018-07-09 $57.58 $57.88 $56.95 $57.71 $50.26 320,341
2018-07-06 $56.25 $57.19 $55.96 $57.09 $49.72 224,244
2018-07-05 $55.87 $56.14 $55.22 $56.12 $48.88 136,467
2018-07-03 $56.37 $56.37 $55.33 $55.34 $48.20 158,471
2018-07-02 $54.95 $56.03 $54.88 $56.00 $48.77 274,113
2018-06-29 $55.95 $56.07 $55.48 $55.48 $48.32 160,350
2018-06-28 $54.65 $55.67 $54.57 $55.55 $48.38 182,051
2018-06-27 $56.39 $56.51 $54.66 $54.66 $47.61 222,437
2018-06-26 $55.72 $56.38 $55.43 $56.06 $48.83 174,112
2018-06-25 $56.61 $56.61 $54.92 $55.53 $48.36 508,664
2018-06-22 $58.13 $58.19 $57.14 $57.25 $49.86 192,452
2018-06-21 $59.28 $59.29 $57.95 $58.00 $50.52 223,112
2018-06-20 $58.81 $59.30 $58.70 $59.04 $51.42 270,166
2018-06-19 $58.23 $58.45 $57.20 $58.42 $50.88 300,981
2018-06-18 $58.47 $59.11 $58.15 $59.10 $51.47 222,782
2018-06-15 $58.50 $58.89 $58.13 $58.76 $51.17 189,341
2018-06-14 $57.91 $58.87 $57.89 $58.75 $51.17 247,771
2018-06-13 $57.77 $58.00 $57.35 $57.60 $50.17 190,561
2018-06-12 $57.16 $57.88 $57.13 $57.46 $50.05 199,474
2018-06-11 $56.41 $56.89 $56.41 $56.84 $49.51 137,439
2018-06-08 $55.67 $56.50 $55.61 $56.47 $49.18 143,279
2018-06-07 $57.04 $57.09 $55.62 $56.09 $48.85 252,580
2018-06-06 $56.26 $56.89 $56.25 $56.88 $49.54 221,204
2018-06-05 $55.83 $56.28 $55.70 $56.07 $48.84 186,168
2018-06-04 $54.91 $55.63 $54.76 $55.59 $48.42 353,527
2018-06-01 $53.78 $54.64 $53.78 $54.58 $47.54 260,794
2018-05-31 $53.49 $53.79 $53.41 $53.51 $46.61 115,694
2018-05-30 $53.18 $53.62 $53.18 $53.54 $46.63 164,859
2018-05-29 $53.05 $53.35 $52.71 $53.06 $46.21 135,302
2018-05-25 $53.20 $53.50 $53.02 $53.34 $46.46 87,458
2018-05-24 $53.11 $53.38 $52.75 $53.19 $46.33 86,133
2018-05-23 $52.22 $53.06 $52.06 $53.06 $46.21 98,998
2018-05-22 $53.29 $53.29 $52.54 $52.60 $45.81 96,625
2018-05-21 $53.37 $53.42 $52.65 $53.03 $46.19 169,245
2018-05-18 $52.60 $52.89 $52.58 $52.61 $45.82 78,349
2018-05-17 $52.96 $53.33 $52.58 $52.89 $46.07 85,661
2018-05-16 $52.64 $53.28 $52.62 $53.23 $46.36 183,088
2018-05-15 $52.74 $52.74 $52.24 $52.64 $45.85 211,401
2018-05-14 $53.71 $54.25 $53.23 $53.28 $46.41 201,592
2018-05-11 $54.01 $54.13 $53.50 $53.71 $46.78 187,545
2018-05-10 $53.79 $54.29 $53.65 $54.01 $47.04 267,513
2018-05-09 $53.02 $53.69 $52.90 $53.60 $46.68 295,514
2018-05-08 $52.20 $52.84 $52.11 $52.84 $46.02 285,988
2018-05-07 $51.53 $52.40 $51.53 $52.28 $45.53 199,705
2018-05-04 $49.92 $51.22 $49.92 $51.01 $44.43 113,735
2018-05-03 $49.77 $50.49 $49.17 $50.29 $43.80 81,930
2018-05-02 $50.23 $50.65 $50.08 $50.23 $43.75 93,996
2018-05-01 $49.41 $50.12 $49.22 $50.04 $43.58 104,025
2018-04-30 $49.92 $50.20 $49.35 $49.72 $43.30 106,725
2018-04-27 $50.30 $50.33 $49.19 $49.74 $43.32 150,424
2018-04-26 $49.28 $49.90 $49.04 $49.68 $43.27 131,694
2018-04-25 $49.52 $49.52 $48.07 $48.67 $42.39 304,014
2018-04-24 $50.88 $51.02 $49.04 $49.52 $43.13 218,195
2018-04-23 $51.29 $51.29 $50.26 $50.47 $43.96 96,207
2018-04-20 $51.59 $51.65 $50.86 $50.97 $44.39 106,488
2018-04-19 $51.87 $52.04 $51.32 $51.62 $44.96 152,306
2018-04-18 $51.83 $52.12 $51.38 $51.99 $45.28 215,897
2018-04-17 $50.60 $51.79 $50.46 $51.67 $45.00 224,999
2018-04-16 $50.37 $50.37 $49.61 $50.04 $43.58 134,112
2018-04-13 $50.90 $50.96 $49.70 $49.94 $43.50 212,803
2018-04-12 $50.43 $50.71 $50.28 $50.54 $44.02 207,854
2018-04-11 $49.83 $50.52 $49.83 $50.03 $43.57 271,228
2018-04-10 $49.77 $50.33 $49.40 $50.13 $43.66 194,460
2018-04-09 $49.17 $49.86 $48.77 $48.86 $42.56 132,599
2018-04-06 $49.13 $49.74 $48.36 $48.66 $42.38 127,478
2018-04-05 $50.02 $50.21 $49.42 $49.86 $43.43 152,709
2018-04-04 $47.50 $49.58 $47.01 $49.52 $43.13 202,173
2018-04-03 $49.01 $49.42 $48.12 $48.77 $42.48 221,120
2018-04-02 $49.33 $49.64 $47.89 $48.41 $42.16 388,062
2018-03-29 $49.00 $50.22 $48.36 $49.88 $43.44 209,645
2018-03-28 $49.90 $49.90 $48.36 $48.77 $42.48 454,506
2018-03-27 $53.08 $53.11 $49.84 $50.18 $43.71 414,801
2018-03-26 $51.88 $52.58 $50.88 $52.56 $45.78 292,460
2018-03-23 $52.03 $52.27 $50.77 $50.78 $44.23 358,406
2018-03-22 $53.01 $53.31 $52.11 $52.16 $45.43 298,559
2018-03-21 $53.77 $54.15 $53.48 $53.77 $46.83 169,890
2018-03-20 $53.48 $53.94 $53.28 $53.63 $46.71 144,642
2018-03-19 $53.92 $54.05 $52.91 $53.44 $46.54 331,516
2018-03-16 $54.36 $54.55 $54.16 $54.33 $47.32 131,198
2018-03-15 $54.74 $54.84 $54.13 $54.37 $47.35 187,338
2018-03-14 $54.23 $54.78 $54.15 $54.53 $47.49 199,785
2018-03-13 $55.28 $55.31 $53.75 $54.06 $47.08 419,161
2018-03-12 $54.94 $55.18 $54.73 $55.01 $47.91 310,080
2018-03-09 $54.46 $54.71 $54.31 $54.70 $47.64 360,945
2018-03-08 $53.94 $54.20 $53.78 $54.00 $47.03 321,214
2018-03-07 $52.85 $53.90 $52.62 $53.84 $46.89 264,760
2018-03-06 $53.18 $53.53 $52.92 $53.44 $46.54 332,972
2018-03-05 $51.86 $52.98 $51.52 $52.86 $46.04 277,244
2018-03-02 $50.55 $52.11 $50.24 $52.05 $45.33 336,368
2018-03-01 $51.61 $51.87 $50.61 $51.30 $44.68 355,530
2018-02-28 $52.14 $52.42 $51.65 $51.70 $45.03 279,581
2018-02-27 $52.54 $52.61 $51.86 $51.89 $45.19 189,870
2018-02-26 $52.30 $52.44 $51.94 $52.44 $45.67 368,210
2018-02-23 $51.53 $51.83 $51.13 $51.83 $45.14 125,735
2018-02-22 $51.58 $51.62 $51.03 $51.14 $44.54 178,204
2018-02-21 $51.57 $52.22 $51.25 $51.25 $44.64 288,437
2018-02-20 $51.14 $52.04 $51.10 $51.53 $44.88 257,742
2018-02-16 $51.36 $51.59 $51.05 $51.13 $44.53 316,599
2018-02-15 $50.70 $51.44 $50.34 $51.36 $44.73 482,584
2018-02-14 $48.57 $50.29 $48.57 $50.21 $43.73 279,325
2018-02-13 $47.92 $48.80 $47.92 $48.71 $42.42 185,993
2018-02-12 $48.00 $48.48 $47.25 $48.13 $41.92 313,154
2018-02-09 $47.24 $47.62 $45.20 $47.30 $41.20 410,128
2018-02-08 $49.11 $49.38 $46.50 $46.63 $40.61 225,497
2018-02-07 $48.24 $49.10 $48.10 $48.35 $42.11 273,313
2018-02-06 $45.78 $48.17 $45.50 $48.10 $41.89 393,820
2018-02-05 $48.18 $49.30 $46.65 $47.03 $40.96 718,719
2018-02-02 $49.63 $49.97 $48.81 $49.01 $42.69 403,847
2018-02-01 $50.22 $50.56 $49.83 $49.97 $43.52 152,721
2018-01-31 $50.99 $51.21 $50.51 $50.68 $44.14 174,563
2018-01-30 $50.49 $50.79 $50.05 $50.52 $44.00 186,047
2018-01-29 $51.24 $51.46 $50.91 $51.11 $44.52 349,049
2018-01-26 $50.51 $51.30 $50.35 $51.28 $44.66 349,177
2018-01-25 $50.44 $50.50 $49.88 $50.18 $43.71 329,767
2018-01-24 $50.60 $50.75 $49.65 $50.02 $43.57 411,828
2018-01-23 $50.04 $50.44 $49.93 $50.41 $43.91 332,341
2018-01-22 $49.27 $49.79 $49.12 $49.79 $43.37 259,746
2018-01-19 $49.32 $49.43 $49.04 $49.31 $42.95 159,064
2018-01-18 $48.83 $49.16 $48.66 $49.04 $42.71 108,981
2018-01-17 $48.76 $48.95 $48.33 $48.89 $42.58 146,069
2018-01-16 $49.31 $49.64 $48.33 $48.57 $42.30 294,003
2018-01-12 $48.98 $49.24 $48.80 $49.10 $42.76 221,018
2018-01-11 $48.66 $48.88 $48.45 $48.79 $42.49 167,576
2018-01-10 $48.40 $48.69 $48.10 $48.49 $42.23 212,331
2018-01-09 $49.00 $49.00 $48.41 $48.72 $42.43 197,061
2018-01-08 $48.59 $48.91 $48.10 $48.85 $42.55 288,862
2018-01-05 $48.30 $48.74 $48.27 $48.68 $42.40 279,765
2018-01-04 $48.28 $48.38 $47.81 $47.99 $41.80 205,984
2018-01-03 $47.98 $48.26 $47.91 $48.00 $41.81 385,249
2018-01-02 $46.28 $47.60 $46.24 $47.51 $41.38 383,514
2017-12-29 $46.46 $46.46 $46.07 $46.07 $40.13 117,355
2017-12-28 $46.37 $46.40 $46.06 $46.16 $40.20 144,138
2017-12-27 $46.96 $46.98 $46.34 $46.43 $40.44 121,763
2017-12-26 $47.25 $47.79 $47.25 $47.72 $40.73 151,534
2017-12-22 $46.43 $47.21 $45.70 $47.14 $40.24 317,913
2017-12-21 $48.05 $48.05 $46.93 $47.06 $40.17 297,165
2017-12-20 $49.40 $49.40 $47.71 $47.98 $40.96 324,080
2017-12-19 $50.32 $50.35 $48.74 $49.37 $42.14 356,659
2017-12-18 $49.12 $50.50 $49.07 $50.46 $43.07 480,799
2017-12-15 $47.75 $48.39 $47.53 $48.30 $41.23 195,931
2017-12-14 $47.30 $47.57 $47.10 $47.30 $40.38 122,272
2017-12-13 $47.08 $47.65 $46.54 $47.15 $40.25 226,568
2017-12-12 $46.75 $47.15 $46.02 $46.85 $39.99 307,210
2017-12-11 $45.27 $46.04 $45.23 $46.03 $39.29 249,726
2017-12-08 $45.69 $45.86 $44.97 $45.05 $38.46 200,943
2017-12-07 $45.09 $45.62 $44.92 $45.45 $38.80 201,923
2017-12-06 $44.35 $44.86 $44.20 $44.81 $38.25 115,618
2017-12-05 $44.45 $45.17 $44.22 $44.33 $37.84 99,211
2017-12-04 $45.87 $45.96 $44.42 $44.60 $38.07 201,789
2017-12-01 $45.33 $45.69 $44.66 $45.32 $38.69 162,050
2017-11-30 $45.25 $45.49 $44.80 $45.29 $38.66 129,663
2017-11-29 $46.97 $46.99 $44.80 $45.20 $38.58 326,019
2017-11-28 $46.34 $46.71 $46.15 $46.39 $39.60 228,785
2017-11-27 $46.21 $46.50 $45.98 $46.00 $39.27 273,925
2017-11-24 $45.58 $45.87 $45.43 $45.84 $39.13 96,979
2017-11-22 $45.44 $45.44 $45.10 $45.36 $38.72 139,537
2017-11-21 $44.78 $45.27 $44.75 $45.27 $38.64 137,002
2017-11-20 $44.29 $44.48 $44.24 $44.42 $37.92 153,449
2017-11-17 $43.84 $44.20 $43.84 $44.07 $37.62 109,303
2017-11-16 $43.16 $43.80 $43.16 $43.69 $37.29 75,009
2017-11-15 $42.68 $42.94 $42.45 $42.86 $36.59 90,556
2017-11-14 $43.00 $43.17 $42.81 $42.93 $36.65 83,081
2017-11-13 $42.90 $43.29 $42.83 $43.18 $36.86 72,937
2017-11-10 $42.93 $43.16 $42.69 $42.99 $36.70 73,565
2017-11-09 $43.15 $43.15 $42.48 $42.96 $36.67 102,068
2017-11-08 $43.17 $43.49 $43.08 $43.43 $37.07 60,222
2017-11-07 $43.74 $43.75 $43.09 $43.26 $36.93 126,615
2017-11-06 $43.41 $43.57 $43.33 $43.50 $37.13 130,779
2017-11-03 $42.97 $43.46 $42.81 $43.32 $36.98 94,879
2017-11-02 $42.91 $42.99 $42.58 $42.78 $36.52 68,912
2017-11-01 $43.55 $43.64 $42.94 $42.97 $36.68 182,168
2017-10-31 $42.82 $43.29 $42.61 $43.20 $36.87 135,823
2017-10-30 $42.67 $42.88 $42.33 $42.74 $36.48 86,974
2017-10-27 $41.82 $42.56 $41.82 $42.52 $36.30 103,665
2017-10-26 $41.31 $41.71 $41.20 $41.55 $35.47 45,715
2017-10-25 $41.50 $41.57 $40.80 $41.00 $35.00 73,125
2017-10-24 $41.45 $41.62 $41.30 $41.50 $35.42 49,711
2017-10-23 $41.94 $41.94 $41.26 $41.33 $35.28 72,715
2017-10-20 $41.59 $41.96 $41.55 $41.77 $35.66 56,248
2017-10-19 $41.34 $41.40 $41.04 $41.39 $35.33 51,957
2017-10-18 $41.74 $41.75 $41.44 $41.65 $35.55 32,173
2017-10-17 $41.58 $41.71 $41.41 $41.66 $35.56 60,854
2017-10-16 $41.93 $41.93 $41.48 $41.64 $35.54 76,684
2017-10-13 $41.91 $41.92 $41.67 $41.71 $35.60 66,544
2017-10-12 $41.60 $41.84 $41.53 $41.69 $35.59 89,647
2017-10-11 $41.41 $41.48 $41.28 $41.44 $35.37 31,513
2017-10-10 $41.74 $41.82 $41.17 $41.37 $35.31 29,812
2017-10-09 $41.80 $41.80 $41.44 $41.50 $35.42 47,261
2017-10-06 $41.49 $41.66 $41.37 $41.63 $35.54 33,338
2017-10-05 $41.05 $41.57 $41.05 $41.57 $35.48 34,908
2017-10-04 $41.05 $41.21 $40.93 $41.04 $35.03 40,899
2017-10-03 $40.84 $41.11 $40.70 $40.98 $34.98 55,041
2017-10-02 $40.80 $41.04 $40.59 $40.90 $34.91 44,013
2017-09-29 $40.50 $40.69 $40.48 $40.66 $34.71 27,706
2017-09-28 $40.38 $40.43 $40.17 $40.37 $34.46 24,002
2017-09-27 $39.97 $40.52 $39.97 $40.38 $34.47 39,786
2017-09-26 $39.98 $40.20 $39.51 $39.57 $33.78 27,221
2017-09-25 $40.59 $40.67 $39.56 $39.64 $33.84 84,400
2017-09-22 $40.55 $40.61 $40.33 $40.60 $34.66 74,267
2017-09-21 $41.14 $41.14 $40.39 $40.64 $34.69 61,215
2017-09-20 $41.16 $41.20 $40.74 $41.07 $35.06 63,604
2017-09-19 $41.30 $41.41 $40.95 $41.06 $35.05 35,920
2017-09-18 $40.95 $41.33 $40.88 $41.21 $35.18 111,253
2017-09-15 $40.01 $40.64 $39.96 $40.54 $34.61 27,752
2017-09-14 $40.06 $40.18 $39.54 $39.99 $34.14 63,536
2017-09-13 $40.35 $40.35 $40.10 $40.17 $34.29 90,226
2017-09-12 $40.50 $40.70 $40.31 $40.53 $34.60 62,557
2017-09-11 $40.04 $40.48 $40.04 $40.36 $34.45 45,210
2017-09-08 $40.35 $40.35 $39.66 $39.72 $33.91 50,515
2017-09-07 $40.53 $40.74 $40.33 $40.38 $34.47 50,763
2017-09-06 $40.20 $40.43 $39.97 $40.33 $34.42 64,320
2017-09-05 $40.00 $40.09 $39.54 $39.92 $34.08 105,879
2017-09-01 $41.37 $41.37 $40.11 $40.43 $34.51 171,352
2017-08-31 $40.78 $41.31 $40.78 $41.20 $35.17 98,297
2017-08-30 $39.78 $40.53 $39.72 $40.49 $34.56 95,879
2017-08-29 $38.47 $39.66 $38.47 $39.58 $33.79 47,242
2017-08-28 $39.34 $39.34 $38.97 $39.13 $33.40 20,896
2017-08-25 $39.51 $39.65 $39.13 $39.17 $33.44 101,853
2017-08-24 $39.20 $39.30 $39.00 $39.20 $33.46 39,301
2017-08-23 $38.71 $39.09 $38.61 $39.01 $33.30 51,985
2017-08-22 $38.56 $38.84 $38.33 $38.80 $33.12 44,041
2017-08-21 $38.34 $38.36 $37.94 $38.26 $32.66 32,179
2017-08-18 $38.33 $38.65 $38.16 $38.34 $32.73 83,742
2017-08-17 $39.03 $39.18 $38.33 $38.35 $32.74 61,718
2017-08-16 $38.79 $39.10 $38.64 $38.92 $33.22 81,822
2017-08-15 $38.92 $38.92 $38.00 $38.37 $32.75 70,631
2017-08-14 $38.27 $38.84 $38.17 $38.71 $33.04 222,026
2017-08-11 $36.94 $37.53 $36.79 $37.51 $32.02 25,617
2017-08-10 $37.80 $37.80 $36.97 $37.02 $31.60 55,188
2017-08-09 $38.02 $38.02 $37.67 $37.87 $32.33 49,338
2017-08-08 $38.24 $38.43 $38.03 $38.13 $32.55 72,539
2017-08-07 $37.58 $38.12 $37.58 $38.12 $32.54 59,743
2017-08-04 $37.20 $37.54 $37.18 $37.38 $31.91 35,710
2017-08-03 $37.21 $37.31 $37.04 $37.18 $31.74 24,047
2017-08-02 $37.26 $37.27 $36.56 $36.95 $31.55 30,561
2017-08-01 $37.08 $37.21 $36.89 $37.19 $31.75 40,256
2017-07-31 $37.49 $37.49 $36.69 $36.85 $31.46 32,263
2017-07-28 $36.67 $37.33 $36.67 $37.17 $31.73 34,525
2017-07-27 $37.52 $37.80 $36.53 $36.99 $31.58 57,705
2017-07-26 $37.57 $37.57 $37.36 $37.49 $32.01 26,533
2017-07-25 $37.76 $37.76 $37.29 $37.50 $32.01 39,851
2017-07-24 $37.21 $37.57 $37.21 $37.57 $32.07 59,051
2017-07-21 $37.10 $37.32 $37.09 $37.21 $31.76 39,360
2017-07-20 $36.86 $37.13 $36.82 $37.05 $31.63 35,082
2017-07-19 $36.95 $37.12 $36.83 $36.88 $31.48 173,552
2017-07-18 $36.20 $36.94 $36.20 $36.92 $31.52 28,870
2017-07-17 $36.34 $36.47 $36.18 $36.24 $30.93 34,754
2017-07-14 $36.24 $36.38 $36.08 $36.35 $31.03 25,758
2017-07-13 $36.35 $36.35 $35.97 $36.13 $30.84 27,863
2017-07-12 $35.78 $36.32 $35.78 $36.30 $30.99 51,829
2017-07-11 $35.12 $35.48 $35.12 $35.48 $30.29 17,225
2017-07-10 $34.94 $35.19 $34.85 $35.17 $30.02 27,652
2017-07-07 $34.42 $34.88 $34.42 $34.86 $29.76 73,975
2017-07-06 $34.83 $34.83 $34.37 $34.43 $29.39 20,825
2017-07-05 $34.80 $35.04 $34.63 $34.96 $29.84 34,876
2017-07-03 $35.44 $35.44 $34.67 $34.79 $29.70 20,811
2017-06-30 $35.43 $35.43 $35.03 $35.09 $29.95 34,084
2017-06-29 $35.94 $35.94 $34.79 $35.21 $30.05 42,894
2017-06-28 $35.56 $35.99 $35.35 $35.96 $30.70 47,983
2017-06-27 $36.00 $36.02 $35.32 $35.32 $30.15 45,950
2017-06-26 $37.06 $37.07 $36.00 $36.12 $30.83 70,069
2017-06-23 $36.42 $36.66 $36.28 $36.62 $31.26 40,923
2017-06-22 $36.21 $36.59 $36.21 $36.37 $31.05 45,175
2017-06-21 $35.92 $36.18 $35.89 $36.18 $30.88 64,059
2017-06-20 $35.96 $36.07 $35.73 $35.80 $30.56 40,824
2017-06-19 $35.54 $35.87 $35.52 $35.86 $30.61 67,165
2017-06-16 $34.81 $35.18 $34.81 $35.12 $29.98 66,697
2017-06-15 $34.20 $34.77 $33.90 $34.73 $29.65 80,841
2017-06-14 $35.54 $35.54 $34.53 $34.76 $29.67 43,155
2017-06-13 $34.85 $35.20 $34.80 $35.12 $29.98 68,611
2017-06-12 $34.98 $34.98 $32.60 $34.62 $29.55 153,051
2017-06-09 $36.92 $36.92 $34.59 $35.23 $30.07 177,555
2017-06-08 $36.45 $36.68 $36.21 $36.61 $31.25 92,270
2017-06-07 $36.47 $36.47 $36.06 $36.25 $30.94 61,706
2017-06-06 $36.25 $36.55 $36.20 $36.30 $30.99 160,571
2017-06-05 $35.94 $36.25 $35.92 $36.19 $30.89 156,391
2017-06-02 $36.00 $36.00 $35.61 $35.88 $30.63 74,224
2017-06-01 $35.37 $35.85 $35.37 $35.82 $30.58 131,890
2017-05-31 $35.17 $35.24 $34.75 $35.22 $30.06 57,501
2017-05-30 $35.04 $35.10 $34.74 $35.02 $29.89 90,982
2017-05-26 $35.38 $35.38 $34.73 $34.92 $29.81 57,690
2017-05-25 $35.40 $35.91 $34.72 $35.33 $30.16 143,827
2017-05-24 $33.60 $34.75 $33.60 $34.72 $29.63 114,987
2017-05-23 $33.47 $33.52 $33.15 $33.51 $28.60 20,698
2017-05-22 $32.93 $33.37 $32.88 $33.26 $28.39 58,579
2017-05-19 $32.61 $32.88 $32.61 $32.63 $27.86 25,470
2017-05-18 $31.96 $32.40 $31.76 $32.40 $27.66 23,919
2017-05-17 $32.29 $32.29 $31.47 $31.47 $26.86 34,394
2017-05-16 $32.57 $32.57 $32.32 $32.47 $27.72 19,570
2017-05-15 $32.21 $32.34 $32.11 $32.34 $27.61 13,373
2017-05-12 $31.94 $32.09 $31.79 $32.02 $27.33 8,364
2017-05-11 $31.91 $32.04 $31.70 $31.95 $27.27 11,165
2017-05-10 $31.82 $32.10 $31.76 $31.91 $27.24 18,483
2017-05-09 $31.25 $31.73 $31.23 $31.70 $27.06 22,910
2017-05-08 $31.24 $31.24 $30.98 $31.05 $26.50 16,225
2017-05-05 $30.56 $30.93 $30.56 $30.93 $26.40 10,297
2017-05-04 $30.69 $30.77 $30.56 $30.60 $26.12 9,688
2017-05-03 $30.76 $30.76 $30.37 $30.58 $26.10 24,936
2017-05-02 $31.05 $31.05 $30.73 $30.86 $26.34 33,922
2017-05-01 $30.46 $30.96 $30.46 $30.90 $26.38 12,256
2017-04-28 $30.67 $30.67 $30.23 $30.30 $25.86 12,443
2017-04-27 $30.48 $30.77 $30.47 $30.76 $26.26 19,203
2017-04-26 $30.40 $30.45 $30.32 $30.37 $25.93 3,404
2017-04-25 $30.31 $30.33 $30.06 $30.33 $25.89 6,845
2017-04-24 $30.03 $30.11 $29.83 $29.93 $25.55 8,253
2017-04-21 $29.92 $29.92 $29.59 $29.59 $25.26 10,579
2017-04-20 $29.49 $29.72 $29.49 $29.69 $25.34 12,885
2017-04-19 $29.60 $29.60 $29.39 $29.39 $25.09 20,714
2017-04-18 $29.08 $29.25 $29.08 $29.25 $24.97 7,230
2017-04-17 $29.01 $29.08 $29.01 $29.05 $24.80 2,666
2017-04-13 $29.00 $29.12 $28.84 $28.84 $24.62 2,412
2017-04-12 $29.20 $29.30 $29.00 $29.00 $24.75 2,746
2017-04-11 $29.20 $29.20 $29.00 $29.17 $24.90 4,988
2017-04-10 $29.23 $29.32 $29.14 $29.17 $24.90 8,251
2017-04-07 $28.98 $29.14 $28.93 $29.09 $24.83 6,201
2017-04-06 $28.93 $29.01 $28.85 $29.00 $24.75 4,270
2017-04-05 $29.07 $29.30 $29.04 $29.04 $24.79 3,299
2017-04-04 $28.97 $28.99 $28.92 $28.92 $24.69 3,690
2017-04-03 $29.01 $29.08 $28.88 $29.08 $24.82 4,098
2017-03-31 $28.61 $28.91 $28.61 $28.91 $24.68 1,443
2017-03-30 $28.77 $28.77 $28.73 $28.73 $24.52 2,514
2017-03-29 $28.51 $28.74 $28.51 $28.74 $24.54 1,694
2017-03-28 $28.50 $28.60 $28.50 $28.58 $24.40 2,700
2017-03-27 $27.86 $28.45 $27.84 $28.39 $24.24 13,652
2017-03-24 $28.20 $28.34 $28.09 $28.23 $24.10 3,923
2017-03-23 $27.99 $28.21 $27.99 $28.21 $24.08 6,676
2017-03-22 $28.17 $28.17 $27.97 $28.05 $23.94 4,578
2017-03-21 $28.84 $28.84 $28.14 $28.14 $24.02 5,345
2017-03-20 $28.77 $28.89 $28.77 $28.84 $24.62 4,627
2017-03-17 $28.87 $28.98 $28.83 $28.84 $24.62 8,083
2017-03-16 $28.93 $28.95 $28.87 $28.87 $24.64 3,049
2017-03-15 $28.60 $28.72 $28.47 $28.71 $24.51 4,710
2017-03-14 $28.57 $28.57 $28.37 $28.49 $24.32 1,540
2017-03-13 $28.42 $28.62 $28.42 $28.59 $24.40 2,549
2017-03-10 $28.87 $28.87 $28.29 $28.40 $24.24 12,673
2017-03-09 $28.24 $28.24 $28.03 $28.17 $24.05 5,669
2017-03-08 $28.35 $28.35 $28.16 $28.16 $24.04 4,938
2017-03-07 $28.39 $28.42 $28.19 $28.19 $24.07 7,097
2017-03-06 $28.20 $28.36 $28.12 $28.36 $24.21 3,499
2017-03-03 $28.21 $28.27 $28.19 $28.27 $24.14 3,675
2017-03-02 $28.48 $28.49 $28.33 $28.33 $24.18 16,295
2017-03-01 $28.44 $28.52 $28.37 $28.52 $24.34 8,836
2017-02-28 $28.46 $28.46 $28.22 $28.25 $24.11 7,013
2017-02-27 $28.27 $28.52 $28.27 $28.48 $24.31 3,040
2017-02-24 $28.43 $28.43 $28.21 $28.41 $24.25 2,808
2017-02-23 $28.98 $28.98 $28.41 $28.52 $24.34 8,841
2017-02-22 $28.83 $28.83 $28.66 $28.66 $24.47 5,483
2017-02-21 $28.71 $28.71 $28.53 $28.67 $24.47 10,148
2017-02-17 $28.24 $28.37 $28.24 $28.37 $24.22 2,442
2017-02-16 $28.65 $28.65 $28.26 $28.31 $24.16 6,007
2017-02-15 $28.42 $28.54 $28.30 $28.49 $24.32 5,661
2017-02-14 $28.43 $28.43 $28.16 $28.31 $24.17 3,777
2017-02-13 $28.50 $28.50 $28.29 $28.31 $24.16 13,350
2017-02-10 $28.50 $28.50 $28.17 $28.25 $24.11 8,736
2017-02-09 $27.94 $28.19 $27.94 $28.15 $24.03 14,777
2017-02-08 $27.81 $27.89 $27.77 $27.89 $23.81 5,090
2017-02-07 $27.62 $27.81 $27.62 $27.70 $23.65 5,797
2017-02-06 $27.67 $27.67 $27.53 $27.59 $23.55 1,789
2017-02-03 $27.80 $27.80 $27.53 $27.60 $23.56 2,691
2017-02-02 $27.71 $27.71 $27.56 $27.57 $23.54 11,080
2017-02-01 $27.72 $27.72 $27.52 $27.63 $23.59 1,801
2017-01-31 $27.36 $27.59 $27.36 $27.59 $23.55 998
2017-01-30 $27.82 $27.82 $27.29 $27.52 $23.49 5,914
2017-01-27 $27.61 $27.70 $27.56 $27.70 $23.64 1,374
2017-01-26 $27.77 $27.77 $27.61 $27.71 $23.65 2,963
2017-01-25 $27.38 $27.70 $27.38 $27.67 $23.62 5,078
2017-01-24 $27.20 $27.40 $27.15 $27.40 $23.39 4,235
2017-01-23 $27.14 $27.14 $26.97 $27.01 $23.06 4,885
2017-01-20 $26.98 $27.03 $26.98 $27.00 $23.05 23,779
2017-01-19 $27.14 $27.14 $27.01 $27.01 $23.06 4,014
2017-01-18 $26.82 $26.86 $26.64 $26.85 $22.92 4,005
2017-01-17 $27.13 $27.13 $26.80 $26.84 $22.91 6,915
2017-01-13 $26.99 $27.10 $26.99 $27.08 $23.12 2,720
2017-01-12 $27.00 $27.00 $26.60 $26.93 $22.99 4,495
2017-01-11 $26.87 $27.00 $26.83 $26.99 $23.04 2,232
2017-01-10 $26.89 $27.00 $26.89 $26.95 $23.00 4,689
2017-01-09 $26.77 $26.78 $26.62 $26.72 $22.81 2,217
2017-01-06 $26.59 $26.63 $26.30 $26.57 $22.68 4,991
2017-01-05 $26.31 $26.37 $26.14 $26.35 $22.49 11,745
2017-01-04 $25.66 $26.17 $25.66 $26.17 $22.34 3,718
2017-01-03 $25.33 $25.60 $25.33 $25.42 $21.70 3,834
2016-12-30 $25.08 $25.09 $25.08 $25.09 $21.42 470
2016-12-29 $25.15 $25.18 $25.11 $25.11 $21.43 557
2016-12-28 $25.68 $25.68 $25.36 $25.37 $21.66 4,105
2016-12-27 $25.54 $25.72 $25.54 $25.61 $21.86 4,594
2016-12-23 $25.17 $25.19 $25.14 $25.16 $21.48 1,732
2016-12-22 $25.60 $25.60 $25.13 $25.13 $21.45 2,882
2016-12-21 $25.56 $25.61 $25.56 $25.61 $21.86 1,814
2016-12-20 $25.73 $25.73 $25.63 $25.68 $21.92 11,679
2016-12-19 $25.62 $25.62 $25.52 $25.52 $21.78 4,375
2016-12-16 $25.65 $25.65 $25.62 $25.62 $21.87 711
2016-12-15 $25.63 $25.70 $25.54 $25.55 $21.81 2,954
2016-12-14 $25.28 $25.34 $25.28 $25.33 $21.62 1,243
2016-12-13 $24.99 $25.46 $24.99 $25.36 $21.65 2,361
2016-12-12 $25.19 $25.23 $25.00 $25.03 $21.37 24,986
2016-12-09 $25.47 $25.47 $25.31 $25.32 $21.61 8,096
2016-12-08 $25.58 $25.58 $25.37 $25.41 $21.69 3,253
2016-12-07 $25.09 $25.14 $25.09 $25.12 $21.44 540
2016-12-06 $25.00 $25.00 $24.97 $24.99 $21.33 2,022
2016-12-05 $24.72 $25.02 $24.72 $24.98 $21.32 838
2016-12-02 $24.61 $24.61 $24.46 $24.48 $20.89 3,983
2016-12-01 $25.16 $25.27 $25.16 $25.18 $21.49 483
2016-11-30 $25.33 $25.33 $25.32 $25.32 $21.61 888
2016-11-29 $25.92 $25.92 $25.50 $25.50 $21.77 1,028
2016-11-28 $25.83 $25.83 $25.67 $25.67 $21.91 1,157
2016-11-25 $25.77 $25.77 $25.77 $25.77 $22.00 5
2016-11-23 $25.78 $25.78 $25.77 $25.77 $22.00 363
2016-11-22 $26.02 $26.02 $25.83 $25.91 $22.11 568
2016-11-21 $25.61 $25.86 $25.61 $25.79 $22.01 2,433
2016-11-18 $26.00 $26.00 $25.59 $25.66 $21.91 4,158
2016-11-17 $25.57 $25.82 $25.57 $25.82 $22.04 3,443
2016-11-16 $25.28 $25.46 $25.28 $25.46 $21.73 608
2016-11-15 $25.16 $25.30 $25.16 $25.30 $21.60 792
2016-11-14 $24.97 $24.99 $24.94 $24.99 $21.33 807
2016-11-11 $25.06 $25.06 $25.06 $25.06 $21.39 145
2016-11-10 $25.68 $25.68 $24.38 $24.79 $21.16 2,201
2016-11-09 $23.99 $24.63 $23.89 $24.58 $20.98 22,108
2016-11-08 $24.81 $24.81 $24.52 $24.74 $21.12 1,706
2016-11-07 $24.55 $24.72 $24.53 $24.72 $21.10 1,168
2016-11-04 $23.75 $24.22 $23.75 $24.22 $20.67 1,688
2016-11-03 $24.04 $24.06 $23.85 $23.85 $20.36 1,703
2016-11-02 $24.38 $24.38 $24.00 $24.12 $20.59 2,330
2016-11-01 $24.32 $24.39 $24.32 $24.38 $20.81 1,031
2016-10-31 $25.10 $25.10 $24.63 $24.72 $21.10 2,946
2016-10-28 $24.89 $24.99 $24.70 $24.70 $21.08 1,173
2016-10-27 $24.94 $24.94 $24.80 $24.80 $21.17 1,366
2016-10-26 $24.96 $25.01 $24.93 $24.93 $21.28 563
2016-10-25 $25.43 $25.43 $24.96 $24.98 $21.32 748
2016-10-24 $25.34 $25.34 $25.17 $25.25 $21.55 4,694
2016-10-21 $24.97 $24.97 $24.70 $24.96 $21.31 3,541
2016-10-20 $24.95 $24.95 $24.92 $24.92 $21.27 423
2016-10-19 $24.88 $24.88 $24.88 $24.88 $21.24 195
2016-10-18 $24.83 $24.83 $24.82 $24.82 $21.18 704
2016-10-17 $24.32 $24.32 $24.32 $24.32 $20.76 1,051
2016-10-14 $24.62 $24.62 $24.54 $24.54 $20.95 1,474
2016-10-13 $24.53 $24.67 $24.33 $24.67 $21.06 1,933
2016-10-12 $25.01 $25.01 $24.91 $24.94 $21.29 3,127
2016-10-11 $25.48 $25.48 $25.00 $25.01 $21.34 8,560
2016-10-10 $25.56 $25.56 $25.56 $25.56 $21.82 201
2016-10-07 $25.40 $25.40 $25.30 $25.32 $21.61 1,227
2016-10-06 $25.74 $25.74 $25.39 $25.50 $21.77 850
2016-10-05 $25.82 $25.82 $25.69 $25.71 $21.95 17,383
2016-10-04 $25.97 $25.97 $25.55 $25.64 $21.89 6,534
2016-10-03 $25.53 $25.78 $24.51 $25.78 $22.01 4,163
2016-09-30 $25.72 $25.72 $25.64 $25.64 $21.89 932
2016-09-29 $25.64 $25.64 $25.47 $25.50 $21.77 1,149
2016-09-28 $25.44 $25.56 $25.36 $25.56 $21.82 2,872
2016-09-27 $25.14 $25.39 $25.14 $25.37 $21.66 26,553
2016-09-26 $24.98 $25.05 $24.98 $25.03 $21.37 2,482
2016-09-23 $25.26 $25.34 $25.21 $25.21 $21.52 1,602
2016-09-22 $25.17 $25.17 $25.17 $25.17 $21.49 585
2016-09-21 $24.69 $24.69 $24.69 $24.69 $21.08 114
2016-09-20 $24.54 $24.54 $24.54 $24.54 $20.95 264
2016-09-19 $24.58 $24.80 $24.54 $24.59 $20.99 2,903
2016-09-16 $24.55 $24.60 $24.55 $24.60 $21.00 313
2016-09-15 $24.20 $24.49 $24.20 $24.49 $20.90 882
2016-09-14 $24.15 $24.15 $24.07 $24.07 $20.55 1,051
2016-09-13 $24.20 $24.20 $23.85 $23.99 $20.48 1,336
2016-09-12 $24.62 $24.62 $24.62 $24.62 $21.02 43
2016-09-09 $24.46 $24.62 $24.46 $24.62 $21.02 769
2016-09-08 $24.85 $24.85 $24.85 $24.85 $21.21 660
2016-09-07 $24.87 $24.87 $24.87 $24.87 $21.23 298
2016-09-06 $24.81 $24.81 $24.77 $24.77 $21.14 243
2016-09-02 $24.42 $24.59 $24.42 $24.54 $20.95 1,418
2016-09-01 $24.44 $24.44 $24.41 $24.41 $20.83 250
2016-08-31 $24.32 $24.38 $24.32 $24.38 $20.81 494
2016-08-30 $24.41 $24.41 $24.41 $24.41 $20.84 121
2016-08-29 $24.52 $24.52 $24.52 $24.52 $20.93 177
2016-08-26 $24.37 $24.54 $24.34 $24.34 $20.78 1,039
2016-08-25 $24.55 $24.55 $24.40 $24.48 $20.90 2,319
2016-08-24 $24.83 $24.83 $24.47 $24.47 $20.89 3,992
2016-08-23 $24.66 $24.82 $24.66 $24.73 $21.11 4,467
2016-08-22 $24.72 $24.72 $24.51 $24.51 $20.92 201
2016-08-19 $24.40 $24.57 $24.40 $24.57 $20.97 1,764
2016-08-18 $24.57 $24.66 $24.57 $24.66 $21.05 1,014
2016-08-17 $24.61 $24.61 $24.61 $24.61 $21.01 440
2016-08-16 $25.01 $25.01 $24.77 $24.84 $21.20 1,137
2016-08-15 $25.00 $25.00 $24.84 $24.96 $21.31 7,604
2016-08-12 $24.68 $24.78 $24.68 $24.78 $21.15 340
2016-08-11 $24.54 $24.67 $24.54 $24.67 $21.06 1,509
2016-08-10 $24.40 $24.40 $24.29 $24.38 $20.81 2,000
2016-08-09 $24.50 $24.50 $24.39 $24.47 $20.88 1,149
2016-08-08 $24.36 $24.42 $24.36 $24.37 $20.80 1,355
2016-08-05 $24.15 $24.23 $24.15 $24.23 $20.68 315
2016-08-04 $24.03 $24.37 $24.03 $24.37 $20.80 955
2016-08-03 $24.06 $24.06 $24.03 $24.03 $20.51 1,441
2016-08-02 $24.34 $24.34 $23.86 $23.90 $20.40 1,009
2016-08-01 $24.16 $24.25 $24.16 $24.25 $20.70 583
2016-07-29 $24.08 $24.08 $24.08 $24.08 $20.56 427
2016-07-28 $24.09 $24.14 $23.99 $24.12 $20.59 1,222
2016-07-27 $23.85 $23.85 $23.85 $23.85 $20.36 108
2016-07-26 $23.93 $24.06 $23.81 $24.01 $20.49 3,325
2016-07-25 $23.91 $23.91 $23.70 $23.82 $20.33 1,405
2016-07-22 $23.63 $23.66 $23.53 $23.66 $20.20 306
2016-07-21 $23.73 $23.73 $23.73 $23.73 $20.26 210
2016-07-20 $23.58 $23.58 $23.58 $23.58 $20.13 188
2016-07-19 $23.58 $23.58 $23.58 $23.58 $20.13 197
2016-07-18 $23.73 $24.05 $23.73 $24.05 $20.53 885
2016-07-15 $23.44 $23.44 $23.44 $23.44 $20.01 388
2016-07-14 $23.29 $23.53 $23.29 $23.53 $20.09 883
2016-07-13 $23.39 $23.39 $23.39 $23.39 $19.96 147
2016-07-12 $23.35 $23.46 $23.35 $23.44 $20.01 550
2016-07-11 $23.00 $23.30 $23.00 $23.28 $19.87 2,962
2016-07-08 $22.85 $22.92 $22.85 $22.92 $19.56 3,967
2016-07-07 $22.50 $22.50 $22.48 $22.48 $19.19 782
2016-07-06 $22.09 $22.28 $22.09 $22.28 $19.02 489
2016-07-05 $22.23 $22.23 $22.23 $22.23 $18.98 453
2016-07-01 $22.53 $22.53 $22.53 $22.53 $19.23 510
2016-06-30 $22.44 $22.44 $22.34 $22.34 $19.07 525
2016-06-29 $22.23 $22.24 $22.22 $22.24 $18.98 997
2016-06-28 $21.42 $21.49 $21.42 $21.49 $18.34 1,092
2016-06-27 $21.42 $21.42 $20.91 $20.91 $17.85 1,724
2016-06-24 $21.94 $21.94 $21.94 $21.94 $18.73 605
2016-06-23 $22.53 $22.53 $22.53 $22.53 $19.23 499
2016-06-22 $22.35 $22.35 $22.35 $22.35 $19.08 384
2016-06-21 $22.78 $22.78 $22.47 $22.47 $19.18 1,654
2016-06-20 $22.82 $22.84 $22.71 $22.71 $19.39 1,939
2016-06-17 $22.43 $22.47 $22.32 $22.38 $19.10 702
2016-06-16 $22.33 $22.50 $22.33 $22.50 $19.21 1,441
2016-06-15 $22.44 $22.45 $22.44 $22.45 $19.16 517
2016-06-14 $22.38 $22.40 $22.08 $22.08 $18.85 3,817
2016-06-13 $22.38 $22.38 $22.32 $22.35 $19.08 3,039
2016-06-10 $22.36 $22.36 $21.68 $21.68 $18.51 879
2016-06-09 $22.28 $22.37 $22.28 $22.32 $19.05 2,900
2016-06-08 $22.45 $22.45 $22.37 $22.37 $19.10 524
2016-06-07 $22.33 $22.48 $22.33 $22.47 $19.18 1,301
2016-06-06 $22.20 $22.20 $22.20 $22.20 $18.95 460
2016-06-03 $22.02 $22.02 $22.02 $22.02 $18.80 461
2016-06-02 $22.02 $22.02 $22.02 $22.02 $18.80 128
2016-06-01 $21.90 $22.06 $21.88 $22.01 $18.79 3,393
2016-05-31 $22.00 $22.02 $21.95 $21.95 $18.74 742
2016-05-27 $21.68 $21.68 $21.68 $21.68 $18.51 121
2016-05-26 $21.50 $21.50 $21.50 $21.50 $18.35 151
2016-05-25 $21.52 $21.52 $21.45 $21.45 $18.31 865
2016-05-24 $21.27 $21.46 $21.27 $21.45 $18.31 3,673
2016-05-23 $21.05 $21.07 $21.04 $21.07 $17.98 514
2016-05-20 $20.66 $20.88 $20.66 $20.85 $17.80 1,198
2016-05-19 $20.50 $20.50 $20.50 $20.50 $17.50 290
2016-05-18 $20.70 $20.76 $20.70 $20.76 $17.72 277
2016-05-17 $20.66 $20.75 $20.50 $20.50 $17.50 763
2016-05-16 $20.59 $20.66 $20.59 $20.66 $17.63 861
2016-05-13 $20.44 $20.44 $20.36 $20.36 $17.38 2,395
2016-05-12 $20.47 $20.47 $20.19 $20.25 $17.29 717
2016-05-11 $20.60 $20.60 $20.60 $20.60 $17.58 110
2016-05-10 $20.57 $20.57 $20.57 $20.57 $17.56 136
2016-05-09 $20.45 $20.45 $20.41 $20.41 $17.42 2,740
2016-05-06 $20.11 $20.38 $20.10 $20.38 $17.40 971
2016-05-05 $20.62 $20.62 $20.35 $20.35 $17.37 1,380
2016-05-04 $20.72 $20.72 $20.43 $20.43 $17.44 1,068
2016-05-03 $21.03 $21.03 $20.75 $20.75 $17.71 1,694
2016-05-02 $20.95 $20.95 $20.95 $20.95 $17.88 255
2016-04-29 $20.72 $20.79 $20.72 $20.74 $17.70 3,347
2016-04-28 $21.05 $21.05 $21.05 $21.05 $17.97 1,252
2016-04-27 $21.10 $21.10 $20.95 $21.07 $17.98 1,380
2016-04-26 $21.22 $21.22 $21.13 $21.13 $18.04 3,310
2016-04-25 $21.18 $21.18 $21.18 $21.18 $18.08 148
2016-04-22 $21.31 $21.31 $21.30 $21.30 $18.18 434
2016-04-21 $21.19 $21.25 $21.19 $21.25 $18.14 1,233
2016-04-20 $21.04 $21.11 $21.04 $21.11 $18.02 420
2016-04-19 $21.39 $21.39 $21.00 $21.00 $17.93 1,769
2016-04-18 $21.16 $21.16 $21.16 $21.16 $18.06 348
2016-04-15 $21.08 $21.08 $21.08 $21.08 $17.99 324
2016-04-14 $21.07 $21.23 $21.07 $21.23 $18.12 2,067
2016-04-13 $21.00 $21.10 $21.00 $21.10 $18.01 302
2016-04-12 $20.56 $20.57 $20.55 $20.55 $17.54 1,031
2016-04-11 $20.64 $20.64 $20.55 $20.55 $17.54 699
2016-04-08 $20.87 $20.88 $20.59 $20.73 $17.70 9,755
2016-04-07 $20.86 $20.86 $20.74 $20.76 $17.72 1,704
2016-04-06 $20.70 $20.77 $20.70 $20.76 $17.72 425
2016-04-05 $20.44 $20.60 $20.44 $20.53 $17.52 449
2016-04-04 $20.81 $20.86 $20.71 $20.81 $17.76 2,058
2016-04-01 $20.63 $20.76 $20.63 $20.76 $17.72 1,322
2016-03-31 $20.69 $20.69 $20.68 $20.69 $17.66 366
2016-03-30 $20.69 $20.69 $20.55 $20.59 $17.58 2,358
2016-03-29 $20.06 $20.52 $20.06 $20.52 $17.52 1,468
2016-03-28 $20.22 $20.22 $19.98 $20.00 $17.07 570
2016-03-24 $20.00 $20.00 $20.00 $20.00 $17.08 200
2016-03-23 $20.19 $20.28 $20.19 $20.22 $17.26 330
2016-03-22 $20.42 $20.42 $20.42 $20.42 $17.43 243
2016-03-21 $20.19 $20.25 $20.19 $20.25 $17.29 645
2016-03-18 $20.30 $20.30 $20.30 $20.30 $17.33 468
2016-03-17 $20.01 $20.01 $20.01 $20.01 $17.08 144
2016-03-16 $19.70 $19.96 $19.70 $19.95 $17.03 705
2016-03-15 $19.81 $19.81 $19.81 $19.81 $16.91 371
2016-03-14 $19.93 $19.95 $19.93 $19.95 $17.03 774
2016-03-11 $19.63 $19.81 $19.63 $19.81 $16.91 814
2016-03-10 $19.43 $19.49 $19.43 $19.49 $16.64 320
2016-03-09 $19.54 $19.61 $19.54 $19.61 $16.74 3,070
2016-03-08 $19.66 $19.66 $19.66 $19.66 $16.78 239
2016-03-07 $19.63 $19.67 $19.63 $19.67 $16.79 449
2016-03-04 $19.95 $20.05 $19.87 $19.98 $17.06 1,118
2016-03-03 $19.54 $19.64 $19.54 $19.64 $16.76 1,330
2016-03-02 $19.67 $19.67 $19.67 $19.67 $16.79 158
2016-03-01 $19.30 $19.56 $19.30 $19.56 $16.70 883
2016-02-29 $19.29 $19.29 $19.29 $19.29 $16.47 151
2016-02-26 $18.99 $18.99 $18.99 $18.99 $16.21 463
2016-02-25 $18.58 $18.58 $18.36 $18.36 $15.67 404
2016-02-24 $17.86 $18.37 $17.85 $18.37 $15.68 1,483
2016-02-23 $18.22 $18.26 $18.19 $18.19 $15.53 1,090
2016-02-22 $18.34 $18.46 $18.34 $18.42 $15.73 1,329
2016-02-19 $17.83 $17.95 $17.65 $17.95 $15.32 636
2016-02-18 $18.39 $18.39 $17.86 $17.99 $15.36 4,287
2016-02-17 $17.94 $18.04 $17.93 $18.04 $15.40 726
2016-02-16 $17.10 $17.34 $17.06 $17.34 $14.80 477
2016-02-12 $16.82 $16.82 $16.78 $16.78 $14.32 368
2016-02-11 $16.52 $16.58 $16.25 $16.58 $14.15 2,370
2016-02-10 $16.60 $16.65 $16.45 $16.65 $14.21 714
2016-02-09 $16.40 $16.60 $16.14 $16.37 $13.97 1,923
2016-02-08 $17.15 $17.15 $16.18 $16.18 $13.81 1,543
2016-02-05 $18.74 $18.74 $17.16 $17.16 $14.65 2,925
2016-02-04 $18.84 $18.84 $18.84 $18.84 $16.08 1,050
2016-02-03 $18.49 $18.64 $18.25 $18.64 $15.91 2,282
2016-02-02 $18.87 $18.87 $18.87 $18.87 $16.11 195
2016-02-01 $18.90 $19.48 $18.90 $19.48 $16.63 3,671
2016-01-29 $18.52 $19.02 $18.52 $19.00 $16.22 1,162
2016-01-28 $18.76 $18.76 $18.64 $18.64 $15.91 271
2016-01-27 $19.22 $19.22 $18.78 $18.78 $16.03 2,171
2016-01-26 $19.42 $19.42 $19.32 $19.32 $16.49 360
2016-01-25 $19.65 $19.65 $19.65 $19.65 $16.77 495
2016-01-22 $19.72 $19.72 $19.72 $19.72 $16.83 177
2016-01-21 $19.67 $19.67 $19.50 $19.50 $16.65 303
2016-01-20 $18.77 $18.84 $18.49 $18.49 $15.78 2,413
2016-01-19 $20.15 $20.15 $19.06 $19.06 $16.27 5,084
2016-01-15 $20.09 $20.09 $19.34 $19.72 $16.83 4,482
2016-01-14 $20.35 $20.50 $20.05 $20.50 $17.50 947
2016-01-13 $21.14 $21.14 $20.90 $20.90 $17.84 466
2016-01-12 $20.86 $21.15 $20.78 $20.78 $17.74 9,187
2016-01-11 $21.55 $21.55 $20.78 $20.78 $17.74 1,068
2016-01-08 $21.25 $21.27 $21.25 $21.26 $18.15 3,538
2016-01-07 $22.12 $22.12 $21.44 $21.48 $18.34 2,606
2016-01-06 $22.39 $22.41 $22.32 $22.32 $19.05 1,789
2016-01-05 $22.72 $22.72 $22.51 $22.58 $19.27 1,303
2016-01-04 $22.94 $22.94 $22.40 $22.43 $19.15 2,920
2015-12-31 $23.26 $23.31 $23.17 $23.17 $19.78 2,632
2015-12-30 $23.63 $23.63 $23.41 $23.41 $19.98 1,705
2015-12-29 $23.34 $23.55 $23.28 $23.55 $20.10 3,732
2015-12-28 $23.00 $23.11 $23.00 $23.11 $19.73 831
2015-12-24 $23.31 $23.31 $23.16 $23.29 $19.88 2,466
2015-12-23 $23.79 $23.79 $23.71 $23.71 $19.79 715
2015-12-22 $23.59 $23.59 $23.43 $23.52 $19.63 1,962
2015-12-21 $23.44 $23.44 $23.38 $23.38 $19.51 831
2015-12-18 $23.60 $23.60 $23.33 $23.38 $19.51 2,936
2015-12-17 $23.91 $23.91 $23.58 $23.58 $19.68 2,216
2015-12-16 $23.58 $23.58 $23.50 $23.50 $19.61 3,928
2015-12-15 $23.38 $23.55 $23.38 $23.53 $19.64 8,388
2015-12-14 $23.38 $23.38 $23.09 $23.09 $19.27 4,554
2015-12-11 $23.89 $23.89 $23.24 $23.24 $19.40 3,274
2015-12-10 $23.89 $23.90 $23.86 $23.87 $19.92 985
2015-12-09 $23.89 $24.02 $23.89 $24.02 $20.05 1,734
2015-12-08 $23.32 $24.00 $23.32 $24.00 $20.03 7,826
2015-12-07 $24.08 $24.08 $23.73 $23.76 $19.83 5,711
2015-12-04 $23.70 $24.00 $23.70 $24.00 $20.03 1,270
2015-12-03 $24.34 $24.47 $23.70 $23.73 $19.81 7,453
2015-12-02 $24.25 $24.26 $24.20 $24.20 $20.20 2,279
2015-12-01 $24.23 $24.23 $23.99 $24.16 $20.16 6,805
2015-11-30 $24.10 $24.10 $23.89 $23.93 $19.97 2,211
2015-11-27 $24.07 $24.07 $23.87 $23.87 $19.92 450
2015-11-25 $23.81 $23.94 $23.73 $23.90 $19.95 2,653
2015-11-24 $23.67 $23.69 $23.37 $23.69 $19.77 5,952
2015-11-23 $23.54 $23.59 $23.54 $23.59 $19.69 661
2015-11-20 $23.73 $23.73 $23.60 $23.60 $19.70 742
2015-11-19 $23.25 $23.56 $23.25 $23.56 $19.66 625
2015-11-18 $22.89 $23.18 $22.89 $23.18 $19.35 1,373
2015-11-17 $22.82 $22.82 $22.82 $22.82 $19.04 220
2015-11-16 $22.69 $22.69 $22.69 $22.69 $18.94 153
2015-11-13 $23.00 $23.00 $22.58 $22.60 $18.86 3,185
2015-11-12 $23.46 $23.46 $23.03 $23.03 $19.22 834
2015-11-11 $23.88 $23.88 $23.37 $23.44 $19.56 1,268
2015-11-10 $23.54 $23.54 $23.23 $23.23 $19.39 4,145
2015-11-09 $23.60 $23.60 $23.41 $23.45 $19.57 1,749
2015-11-06 $23.50 $23.75 $23.45 $23.75 $19.82 2,371
2015-11-05 $23.30 $23.42 $23.28 $23.42 $19.55 538
2015-11-04 $23.70 $23.70 $23.65 $23.69 $19.77 1,034
2015-11-03 $23.56 $23.56 $23.48 $23.48 $19.60 657
2015-11-02 $23.03 $23.06 $23.02 $23.03 $19.22 4,600
2015-10-30 $22.85 $22.93 $22.85 $22.92 $19.13 5,322
2015-10-29 $22.50 $22.50 $22.50 $22.50 $18.78 104
2015-10-28 $22.70 $22.70 $22.70 $22.70 $18.95 155
2015-10-27 $22.52 $22.52 $22.46 $22.46 $18.75 308
2015-10-26 $22.87 $22.87 $22.71 $22.72 $18.96 1,344
2015-10-23 $22.46 $22.60 $22.46 $22.60 $18.86 4,031
2015-10-22 $22.01 $22.01 $22.01 $22.01 $18.37 111
2015-10-21 $21.94 $21.95 $21.94 $21.95 $18.32 402
2015-10-20 $22.37 $22.37 $22.16 $22.16 $18.50 352
2015-10-19 $22.38 $22.38 $22.24 $22.33 $18.64 426
2015-10-16 $22.27 $22.27 $22.27 $22.27 $18.59 339
2015-10-15 $21.80 $21.80 $21.80 $21.80 $18.19 299
2015-10-14 $21.90 $21.90 $21.84 $21.84 $18.23 310
2015-10-13 $22.22 $22.22 $21.94 $21.94 $18.31 332
2015-10-12 $22.14 $22.14 $22.09 $22.09 $18.43 355
2015-10-09 $22.20 $22.20 $22.20 $22.20 $18.53 109
2015-10-08 $22.28 $22.28 $21.75 $21.75 $18.15 848
2015-10-07 $21.70 $21.70 $21.70 $21.70 $18.11 843
2015-10-06 $21.79 $21.79 $21.79 $21.79 $18.18 365
2015-10-05 $22.01 $22.01 $22.01 $22.01 $18.37 1,160
2015-10-02 $21.23 $21.66 $21.00 $21.63 $18.05 8,203
2015-10-01 $21.00 $21.13 $21.00 $21.13 $17.64 2,208
2015-09-30 $21.04 $21.28 $21.01 $21.28 $17.76 8,884
2015-09-29 $21.13 $21.17 $20.70 $20.86 $17.41 5,400
2015-09-28 $21.31 $21.34 $21.00 $21.02 $17.55 1,903
2015-09-25 $22.05 $22.05 $21.56 $21.56 $17.99 1,143
2015-09-24 $21.47 $21.67 $21.47 $21.64 $18.06 2,010
2015-09-23 $22.01 $22.01 $21.89 $21.89 $18.27 820
2015-09-22 $21.88 $21.88 $21.88 $21.88 $18.26 395
2015-09-21 $22.50 $22.50 $22.30 $22.30 $18.61 3,572
2015-09-18 $22.35 $22.49 $22.35 $22.39 $18.68 8,019
2015-09-17 $22.50 $22.82 $22.49 $22.57 $18.84 1,746
2015-09-16 $22.29 $22.29 $22.29 $22.29 $18.60 537
2015-09-15 $21.90 $22.14 $21.90 $22.14 $18.48 752
2015-09-14 $21.91 $21.91 $21.91 $21.91 $18.29 143
2015-09-11 $21.88 $21.88 $21.88 $21.88 $18.26 90
2015-09-10 $21.95 $22.04 $21.88 $21.88 $18.26 1,862
2015-09-09 $22.19 $22.19 $21.94 $21.95 $18.32 1,178
2015-09-08 $21.82 $22.00 $21.76 $22.00 $18.36 1,310
2015-09-04 $21.38 $21.44 $21.36 $21.36 $17.83 1,306
2015-09-03 $21.92 $21.92 $21.61 $21.65 $18.07 3,314
2015-09-02 $21.62 $21.62 $21.31 $21.31 $17.78 582
2015-09-01 $21.25 $21.67 $21.21 $21.33 $17.80 3,438
2015-08-31 $22.13 $22.22 $21.92 $21.92 $18.29 670
2015-08-28 $22.32 $22.32 $22.30 $22.30 $18.61 350
2015-08-27 $21.95 $22.26 $21.95 $22.26 $18.58 5,962
2015-08-26 $20.97 $21.32 $20.84 $21.30 $17.78 1,750
2015-08-25 $21.56 $21.58 $21.00 $21.00 $17.53 1,952
2015-08-24 $20.20 $21.58 $20.20 $21.00 $17.53 5,440
2015-08-21 $22.33 $22.33 $21.60 $21.62 $18.04 5,362
2015-08-20 $22.99 $23.00 $22.28 $22.33 $18.64 9,722
2015-08-19 $23.28 $23.36 $23.20 $23.25 $19.40 2,166
2015-08-18 $23.55 $23.56 $23.38 $23.44 $19.56 1,810
2015-08-17 $23.64 $23.64 $23.64 $23.64 $19.73 146
2015-08-14 $23.41 $23.41 $23.40 $23.40 $19.53 272
2015-08-13 $23.37 $23.60 $23.37 $23.60 $19.70 984
2015-08-12 $23.15 $23.15 $23.00 $23.00 $19.20 4,198
2015-08-11 $23.40 $23.51 $23.33 $23.51 $19.62 649
2015-08-10 $23.90 $23.90 $23.90 $23.90 $19.95 181
2015-08-07 $23.28 $23.43 $23.26 $23.37 $19.50 1,637
2015-08-06 $23.59 $23.59 $23.18 $23.30 $19.45 2,627
2015-08-05 $23.68 $23.68 $23.62 $23.62 $19.71 857
2015-08-04 $23.48 $23.52 $23.47 $23.47 $19.59 1,266
2015-08-03 $23.89 $23.89 $23.31 $23.31 $19.45 628
2015-07-31 $23.90 $23.90 $23.72 $23.73 $19.81 3,340
2015-07-30 $23.86 $23.90 $23.86 $23.90 $19.95 1,130
2015-07-29 $23.89 $23.89 $23.61 $23.85 $19.91 3,738
2015-07-28 $23.40 $23.88 $23.40 $23.88 $19.93 1,672
2015-07-27 $23.94 $23.94 $23.59 $23.59 $19.69 1,922
2015-07-24 $24.17 $24.19 $23.98 $23.98 $20.01 1,293
2015-07-23 $23.93 $24.15 $23.93 $23.97 $20.01 1,712
2015-07-22 $23.89 $23.89 $23.69 $23.75 $19.82 2,459
2015-07-21 $24.04 $24.04 $23.81 $23.88 $19.93 1,478
2015-07-20 $23.99 $23.99 $23.85 $23.91 $19.96 2,648
2015-07-17 $23.82 $23.98 $23.77 $23.85 $19.91 5,821
2015-07-16 $23.49 $23.70 $23.49 $23.70 $19.78 6,789
2015-07-15 $23.59 $23.59 $23.23 $23.23 $19.39 1,802
2015-07-14 $23.44 $23.47 $23.44 $23.47 $19.59 2,100
2015-07-13 $23.15 $23.24 $23.15 $23.22 $19.38 1,992
2015-07-10 $22.97 $23.07 $22.96 $23.04 $19.23 4,592
2015-07-09 $22.93 $22.93 $22.71 $22.71 $18.95 5,974
2015-07-08 $23.09 $23.09 $22.40 $22.45 $18.74 3,000
2015-07-07 $22.25 $22.82 $22.25 $22.82 $19.04 3,321
2015-07-06 $22.74 $23.00 $22.70 $22.81 $19.04 2,717
2015-07-02 $22.96 $22.96 $22.96 $22.96 $19.16 261
2015-07-01 $23.23 $23.25 $23.02 $23.02 $19.21 2,663
2015-06-30 $22.95 $23.07 $22.87 $23.06 $19.25 3,935
2015-06-29 $23.00 $23.06 $22.72 $22.77 $19.00 10,926
2015-06-26 $23.51 $23.51 $23.27 $23.34 $19.48 2,485
2015-06-25 $23.61 $23.72 $23.61 $23.68 $19.77 5,219
2015-06-24 $23.87 $23.89 $23.58 $23.58 $19.68 17,869
2015-06-23 $23.96 $23.96 $23.79 $23.91 $19.96 1,366
2015-06-22 $24.04 $24.04 $24.04 $24.04 $20.06 1,020
2015-06-19 $23.83 $23.83 $23.80 $23.83 $19.89 1,887
2015-06-18 $23.60 $23.89 $23.60 $23.89 $19.94 870
2015-06-17 $23.51 $23.51 $23.51 $23.51 $19.62 2,000
2015-06-16 $23.31 $23.46 $23.31 $23.46 $19.58 2,868
2015-06-15 $23.34 $23.34 $23.30 $23.30 $19.45 717
2015-06-12 $23.43 $23.43 $23.38 $23.38 $19.51 450
2015-06-11 $23.50 $23.50 $23.50 $23.50 $19.61 328
2015-06-10 $23.54 $23.54 $23.51 $23.51 $19.62 1,563
2015-06-09 $23.00 $23.15 $23.00 $23.15 $19.32 479
2015-06-08 $23.40 $23.42 $23.17 $23.23 $19.39 2,368
2015-06-05 $23.41 $23.45 $23.39 $23.43 $19.55 2,714
2015-06-04 $23.59 $23.59 $23.11 $23.11 $19.29 5,711
2015-06-03 $23.38 $23.38 $23.25 $23.37 $19.50 1,931
2015-06-02 $23.25 $23.25 $23.19 $23.19 $19.35 1,240
2015-06-01 $23.30 $23.30 $23.25 $23.25 $19.40 505
2015-05-29 $23.47 $23.47 $23.13 $23.13 $19.30 780
2015-05-28 $23.40 $23.46 $23.38 $23.46 $19.58 2,645
2015-05-27 $23.16 $23.41 $23.14 $23.41 $19.54 833
2015-05-26 $23.36 $23.36 $23.15 $23.16 $19.33 3,257
2015-05-22 $23.39 $23.39 $23.35 $23.36 $19.50 3,807
2015-05-21 $23.24 $23.30 $23.24 $23.30 $19.44 1,014
2015-05-20 $23.05 $23.07 $23.04 $23.07 $19.25 1,773
2015-05-19 $23.07 $23.10 $23.05 $23.10 $19.28 964
2015-05-18 $22.91 $23.08 $22.91 $23.04 $19.23 1,366
2015-05-15 $22.90 $22.95 $22.90 $22.95 $19.15 516
2015-05-14 $22.90 $22.90 $22.74 $22.74 $18.98 863
2015-05-13 $22.71 $22.71 $22.63 $22.63 $18.89 325
2015-05-12 $22.17 $22.32 $22.17 $22.24 $18.56 1,440
2015-05-11 $22.65 $22.65 $22.56 $22.61 $18.87 1,427
2015-05-08 $22.59 $22.59 $22.59 $22.59 $18.85 915
2015-05-07 $22.38 $22.38 $22.38 $22.38 $18.68 228
2015-05-06 $22.30 $22.38 $22.02 $22.13 $18.47 1,799
2015-05-05 $22.10 $22.10 $22.10 $22.10 $18.44 157
2015-05-04 $22.46 $22.47 $22.46 $22.47 $18.75 623
2015-05-01 $22.44 $22.44 $22.21 $22.39 $18.69 5,997
2015-04-30 $22.79 $22.79 $22.38 $22.44 $18.73 3,082
2015-04-29 $22.63 $23.02 $22.63 $23.00 $19.20 1,946
2015-04-28 $23.25 $23.25 $23.14 $23.14 $19.31 1,933
2015-04-27 $23.43 $23.43 $23.20 $23.20 $19.36 645
2015-04-24 $23.42 $23.42 $23.14 $23.14 $19.31 7,286
2015-04-23 $23.00 $23.17 $22.90 $23.15 $19.32 1,599

ARK Next Generation Internet ETF (ARKW) News Headlines

Cathie Wood's Ark Invest scoops up more than $20 million of Roblox during massive sell-off

Ark Invest bought more Roblox in two funds on a day where the stock dropped 26.5%.

cnbc.com Feb. 17, 2022

Cathie Wood explains why she's been selling Twitter amid Elon Musk board drama

Cathie Wood said Tuesday she's dumping her Twitter stake following the recent drama surrounding its management and board of directors.

cnbc.com April 12, 2022
Recent ARK Next Generation Internet ETF (ARKW) News
Similar Companies to ARK Next Generation Internet ETF (ARKW) 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.