ROBO Global Healthcare Technology and Innovation ETF (HTEC) Exchange: NYSE ARCA

Data as of April 24, 2024

$26.01 ($-0.23) -0.88%

ROBO Global Healthcare Technology and Innovation ETF - Daily Information
Click for more stock information on ROBO Global Healthcare Technology and Innovation ETF.
Daily Information Data
Date April 24, 2024
Open $26.33
Previous Close $26.01
High $26.33
Low $26.01
Adjusted Open $26.33
Previous Adjusted Close $26.01
Adjusted High $26.33
Adjusted Low $26.01

About ROBO Global Healthcare Technology and Innovation ETF (HTEC)

The Fund will normally invest at least 80% of its total assets in securities of the Index or in depositary receipts representing securities of the Index. The Index, which was developed and is provided by ROBO Global (the "Index Provider"), is designed to measure the performance of companies that have a portion of their business and revenue derived from the field of healthcare technology as described below, and the potential to grow within this space through innovation and market adoption of such companies' products and services ("Healthcare Technology Companies"). Under normal circumstances, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of Healthcare Technology Companies. This investment policy may be changed without shareholder approval, upon 60 days' notice to shareholders.   Companies eligible for inclusion in the Index are those included in the ROBO Global Healthcare Technology Database (the "HTEC Database"), a proprietary database, created and maintained by the Index Provider, of companies that have a portion of their business associated with medical technology and health care innovation. To construct the Index, the Index Provider applies the ROBO Global HealthCare Technology Industry Classification, which classifies Healthcare Technology Companies included in the HTEC Database into the following sub-sectors: (1) diagnostic; (2) lab process automation; (3) regenerative medicine; (4) precision medicine; (5) data and analytics; (6) telehealth; (7) robotics; (8) medical instruments; and (9) genomics.   Each eligible company is individually analyzed and then given a "HTEC Score" ranging from 1 to 100, comprised of factors representing levels of revenue a company receives from innovative healthcare technologies, as well as technology and market leadership within the healthcare technology space. Companies whose HTEC Score is greater than or equal to 50 and that meet the market capitalization and liquidity requirements described below are eligible for inclusion in the Index. The Index is comprised of a minimum of 50 constituents and a maximum of 100 constituents. Companies in the Index are reweighted at each rebalance according to their HTEC Score. Scores are reviewed on an ongoing basis by reevaluating the factors described above.   Eligible Index components are exchange-listed equity securities of Healthcare Technology Companies that have a market capitalization exceeding $200 million at the time of inclusion on the Index and a minimum trailing 3-month composite average daily value of $1,000,000 at the time of inclusion.   The Index consists of securities of both U.S. and foreign issuers, including securities of issuers located in emerging market countries. The Index Provider expects, under normal circumstances, at least 20% of the Index components to represent securities of non-U.S. issuers. The Index may include China A-shares, which are shares of mainland China-based companies that trade on the Chinese stock exchanges. The Index is rebalanced and additions are made quarterly. Deletions from the Index may be made at any time due to changes in business, mergers, acquisitions, bankruptcies, suspensions, de-listings and spin-offs, or for other reasons as determined at the sole discretion of the Index Provider. The Index is unmanaged and cannot be invested in directly.    The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of July 31, 2020, the Index was concentrated in the healthcare equipment and services industry group and the pharmaceuticals, biotechnology, and life sciences industry group. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of July 31, 2020, the Index had a significant amount of investment exposure in the healthcare sector.   The Fund may invest up to 20% of its assets in investments that are not included in the Index, but which the Adviser believes will help the Fund track the Index.   The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated by Solactive AG, which is not affiliated with the Fund or the Adviser.

Historical Stock Data for ROBO Global Healthcare Technology and Innovation ETF (HTEC)

Date Open High Low Close Adj.Close Volume
2024-04-17 $26.33 $26.33 $26.01 $26.01 $26.01 12,228
2024-04-16 $26.17 $26.37 $26.17 $26.24 $26.24 2,975
2024-04-15 $27.23 $27.23 $26.40 $26.48 $26.48 16,090
2024-04-12 $27.34 $27.34 $26.86 $26.92 $26.92 3,513
2024-04-11 $27.69 $27.76 $27.44 $27.58 $27.58 5,863
2024-04-10 $27.50 $27.69 $27.48 $27.66 $27.66 36,662
2024-04-09 $27.83 $28.23 $27.83 $28.23 $28.23 3,826
2024-04-08 $27.53 $27.73 $27.53 $27.71 $27.71 38,932
2024-04-05 $27.35 $27.66 $27.35 $27.53 $27.53 27,908
2024-04-04 $27.83 $27.95 $27.38 $27.38 $27.38 6,154
2024-04-03 $27.46 $27.72 $27.46 $27.58 $27.58 9,750
2024-04-02 $27.98 $27.98 $27.53 $27.58 $27.58 5,733
2024-04-01 $28.42 $28.42 $28.02 $28.18 $28.18 3,647
2024-03-28 $28.32 $28.51 $28.32 $28.43 $28.43 3,678
2024-03-27 $27.96 $28.28 $27.95 $28.28 $28.28 6,606
2024-03-26 $27.81 $27.95 $27.77 $27.80 $27.80 16,484
2024-03-25 $27.78 $27.94 $27.77 $27.78 $27.78 4,316
2024-03-22 $28.01 $28.03 $27.78 $27.82 $27.82 12,529
2024-03-21 $28.20 $28.30 $28.12 $28.12 $28.12 4,996
2024-03-20 $27.95 $28.21 $27.75 $28.10 $28.10 12,372
2024-03-19 $27.84 $28.03 $27.81 $28.03 $28.03 6,830
2024-03-18 $27.85 $27.96 $27.83 $27.83 $27.83 2,377
2024-03-15 $27.76 $27.90 $27.76 $27.80 $27.80 15,592
2024-03-14 $28.39 $28.39 $27.78 $27.92 $27.92 14,161
2024-03-13 $28.46 $28.66 $28.31 $28.36 $28.36 21,292
2024-03-12 $28.68 $28.68 $28.45 $28.53 $28.53 75,854
2024-03-11 $28.73 $28.82 $28.62 $28.63 $28.63 2,254
2024-03-08 $28.82 $29.23 $28.72 $28.76 $28.76 7,175
2024-03-07 $28.52 $28.83 $28.52 $28.81 $28.81 7,642
2024-03-06 $28.26 $28.46 $28.26 $28.37 $28.37 8,079
2024-03-05 $28.30 $28.30 $27.96 $28.03 $28.03 4,266
2024-03-04 $28.35 $28.47 $28.27 $28.39 $28.39 5,868
2024-03-01 $27.97 $28.46 $27.97 $28.35 $28.35 17,396
2024-02-29 $28.24 $28.30 $27.94 $27.96 $27.96 8,172
2024-02-28 $28.09 $28.15 $28.05 $28.05 $28.05 6,034
2024-02-27 $28.03 $28.29 $28.03 $28.29 $28.29 7,798
2024-02-26 $27.84 $28.09 $27.84 $28.01 $28.01 6,417
2024-02-23 $28.11 $28.11 $27.94 $27.97 $27.97 5,459
2024-02-22 $28.06 $28.14 $27.91 $28.14 $28.14 4,406
2024-02-21 $27.85 $27.88 $27.66 $27.88 $27.88 11,209
2024-02-20 $27.96 $28.01 $27.90 $27.97 $27.97 15,094
2024-02-16 $28.09 $28.34 $28.05 $28.06 $28.06 4,332
2024-02-15 $27.86 $28.19 $27.86 $28.19 $28.19 24,487
2024-02-14 $27.44 $27.80 $27.44 $27.79 $27.79 7,974
2024-02-13 $27.68 $27.68 $27.10 $27.29 $27.29 14,615
2024-02-12 $27.76 $28.12 $27.76 $28.12 $28.12 8,481
2024-02-09 $27.82 $27.87 $27.67 $27.82 $27.82 8,788
2024-02-08 $27.57 $27.77 $27.57 $27.73 $27.73 2,525
2024-02-07 $27.70 $27.83 $27.66 $27.66 $27.66 4,335
2024-02-06 $27.62 $27.91 $27.62 $27.91 $27.91 3,970
2024-02-05 $27.28 $27.33 $27.16 $27.29 $27.29 2,531
2024-02-02 $27.47 $27.47 $27.18 $27.43 $27.43 5,648
2024-02-01 $27.39 $27.58 $27.19 $27.58 $27.58 4,557
2024-01-31 $27.70 $27.70 $27.25 $27.25 $27.25 19,904
2024-01-30 $27.91 $27.93 $27.62 $27.62 $27.62 8,240
2024-01-29 $27.47 $28.03 $27.42 $28.03 $28.03 10,271
2024-01-26 $27.68 $27.89 $27.52 $27.57 $27.57 5,697
2024-01-25 $27.51 $27.54 $27.30 $27.46 $27.46 4,960
2024-01-24 $27.90 $27.90 $27.30 $27.30 $27.30 3,868
2024-01-23 $27.78 $27.78 $27.46 $27.66 $27.66 13,251
2024-01-22 $27.48 $27.83 $27.48 $27.65 $27.65 16,444
2024-01-19 $27.22 $27.42 $27.14 $27.41 $27.41 91,702
2024-01-18 $27.28 $27.33 $27.08 $27.33 $27.33 6,041
2024-01-17 $27.22 $27.25 $26.91 $27.15 $27.15 11,601
2024-01-16 $27.58 $27.58 $27.38 $27.48 $27.48 13,080
2024-01-12 $28.14 $28.34 $27.82 $27.85 $27.85 5,827
2024-01-11 $28.18 $28.18 $27.81 $28.03 $28.03 10,569
2024-01-10 $28.18 $28.24 $27.93 $28.23 $28.23 10,730
2024-01-09 $28.00 $28.53 $28.00 $28.18 $28.18 16,135
2024-01-08 $27.41 $28.21 $27.36 $28.21 $28.21 21,196
2024-01-05 $27.13 $27.50 $27.13 $27.41 $27.41 8,977
2024-01-04 $27.07 $27.30 $27.07 $27.27 $27.27 21,360
2024-01-03 $27.74 $27.75 $27.02 $27.08 $27.08 10,859
2024-01-02 $27.81 $28.27 $27.81 $27.93 $27.93 15,477
2023-12-29 $28.34 $28.36 $28.03 $28.03 $28.03 11,872
2023-12-28 $28.28 $28.52 $28.28 $28.37 $28.37 8,727
2023-12-27 $28.21 $28.35 $28.19 $28.27 $28.27 17,280
2023-12-26 $28.04 $28.27 $28.04 $28.21 $28.21 8,176
2023-12-22 $27.83 $28.10 $27.81 $27.97 $27.97 18,682
2023-12-21 $27.38 $27.76 $27.38 $27.76 $27.76 21,506
2023-12-20 $27.61 $27.73 $27.07 $27.07 $27.07 28,761
2023-12-19 $27.07 $27.72 $27.07 $27.72 $27.72 9,900
2023-12-18 $27.14 $27.19 $26.98 $26.99 $26.99 10,531
2023-12-15 $27.48 $27.48 $26.98 $27.10 $27.10 18,844
2023-12-14 $27.00 $27.77 $27.00 $27.47 $27.47 36,703
2023-12-13 $25.83 $26.75 $25.78 $26.75 $26.75 14,175
2023-12-12 $25.69 $25.82 $25.43 $25.77 $25.77 12,306
2023-12-11 $25.46 $25.65 $25.46 $25.60 $25.60 26,304
2023-12-08 $25.36 $25.62 $25.36 $25.52 $25.52 15,212
2023-12-07 $25.35 $25.48 $25.31 $25.48 $25.48 26,455
2023-12-06 $25.32 $25.51 $25.24 $25.31 $25.31 17,075
2023-12-05 $25.42 $25.42 $25.09 $25.15 $25.15 14,856
2023-12-04 $25.32 $25.55 $25.32 $25.54 $25.54 23,053
2023-12-01 $24.98 $25.46 $24.98 $25.46 $25.46 6,991
2023-11-30 $25.06 $25.18 $24.90 $24.97 $24.97 16,197
2023-11-29 $25.02 $25.22 $24.99 $25.01 $25.01 24,148
2023-11-28 $24.90 $25.02 $24.70 $24.90 $24.90 24,706
2023-11-27 $25.09 $25.09 $24.97 $25.01 $25.01 8,059
2023-11-24 $24.98 $25.15 $24.98 $25.15 $25.15 12,744
2023-11-22 $24.87 $25.09 $24.87 $24.95 $24.95 14,255
2023-11-21 $24.78 $24.83 $24.74 $24.76 $24.76 13,169
2023-11-20 $24.56 $24.90 $24.55 $24.85 $24.85 4,991
2023-11-17 $24.48 $24.58 $24.48 $24.55 $24.55 8,119
2023-11-16 $24.43 $24.43 $24.27 $24.36 $24.36 5,357
2023-11-15 $24.29 $24.62 $24.29 $24.47 $24.47 7,826
2023-11-14 $23.70 $24.28 $23.70 $24.26 $24.26 8,559
2023-11-13 $23.05 $23.19 $22.75 $23.14 $23.14 13,416
2023-11-10 $22.77 $22.87 $22.48 $22.85 $22.85 6,478
2023-11-09 $23.40 $23.40 $22.72 $22.74 $22.74 13,440
2023-11-08 $23.50 $23.57 $23.18 $23.28 $23.28 39,572
2023-11-07 $23.47 $23.65 $23.47 $23.55 $23.55 3,867
2023-11-06 $23.83 $23.89 $23.49 $23.53 $23.53 38,092
2023-11-03 $23.33 $23.92 $23.33 $23.81 $23.81 9,485
2023-11-02 $22.74 $23.03 $22.74 $22.99 $22.99 5,717
2023-11-01 $22.39 $22.66 $22.26 $22.66 $22.66 24,588
2023-10-31 $22.05 $22.46 $22.05 $22.43 $22.43 12,055
2023-10-30 $22.26 $22.26 $21.77 $22.02 $22.02 29,244
2023-10-27 $22.57 $22.57 $22.08 $22.10 $22.10 5,365
2023-10-26 $22.50 $22.56 $22.31 $22.31 $22.31 12,517
2023-10-25 $23.11 $23.11 $22.60 $22.63 $22.63 7,740
2023-10-24 $23.20 $23.38 $23.20 $23.38 $23.38 4,818
2023-10-23 $23.24 $23.42 $23.20 $23.20 $23.20 5,096
2023-10-20 $23.41 $23.53 $23.34 $23.35 $23.35 5,016
2023-10-19 $23.76 $23.77 $23.47 $23.48 $23.48 2,766
2023-10-18 $23.89 $23.99 $23.76 $23.76 $23.76 7,696
2023-10-17 $23.90 $24.40 $23.90 $24.20 $24.20 4,888
2023-10-16 $23.99 $24.22 $23.85 $24.16 $24.16 8,120
2023-10-13 $23.78 $23.89 $23.77 $23.88 $23.88 8,163
2023-10-12 $24.63 $24.63 $23.81 $23.81 $23.81 12,394
2023-10-11 $25.23 $25.23 $24.53 $24.61 $24.61 5,955
2023-10-10 $24.77 $25.26 $24.77 $25.20 $25.20 10,005
2023-10-09 $24.53 $24.75 $24.50 $24.71 $24.71 2,475
2023-10-06 $24.45 $24.81 $24.41 $24.77 $24.77 4,004
2023-10-05 $24.70 $24.75 $24.45 $24.72 $24.72 4,230
2023-10-04 $24.78 $24.78 $24.44 $24.71 $24.71 11,939
2023-10-03 $24.75 $24.78 $24.67 $24.71 $24.71 3,412
2023-10-02 $24.98 $25.01 $24.86 $25.01 $25.01 7,680
2023-09-29 $25.56 $25.56 $25.24 $25.26 $25.26 11,456
2023-09-28 $25.03 $25.49 $25.03 $25.31 $25.31 5,702
2023-09-27 $25.15 $25.21 $24.90 $25.07 $25.07 18,905
2023-09-26 $25.08 $25.29 $25.02 $25.02 $25.02 7,438
2023-09-25 $25.09 $25.25 $25.09 $25.25 $25.25 20,461
2023-09-22 $25.44 $25.44 $25.21 $25.21 $25.21 5,964
2023-09-21 $25.86 $25.86 $25.36 $25.36 $25.36 11,548
2023-09-20 $26.38 $26.38 $26.02 $26.03 $26.03 3,508
2023-09-19 $26.32 $26.35 $26.15 $26.25 $26.25 319,348
2023-09-18 $26.64 $26.64 $26.37 $26.37 $26.37 8,187
2023-09-15 $26.84 $27.07 $26.78 $26.78 $26.78 6,366
2023-09-14 $27.30 $27.30 $27.01 $27.02 $27.02 9,952
2023-09-13 $27.08 $27.33 $27.08 $27.21 $27.21 13,718
2023-09-12 $27.23 $27.24 $27.09 $27.09 $27.09 5,531
2023-09-11 $27.23 $27.45 $27.23 $27.39 $27.39 15,040
2023-09-08 $27.10 $27.15 $27.10 $27.10 $27.10 1,828
2023-09-07 $27.64 $27.64 $27.39 $27.41 $27.41 8,985
2023-09-06 $27.84 $27.87 $27.71 $27.82 $27.82 6,349
2023-09-05 $28.38 $28.38 $27.92 $27.92 $27.92 7,070
2023-09-01 $28.58 $28.75 $28.47 $28.51 $28.51 2,691
2023-08-31 $28.62 $28.67 $28.39 $28.39 $28.39 3,013
2023-08-30 $28.34 $28.68 $28.34 $28.58 $28.58 11,400
2023-08-29 $27.70 $28.36 $27.70 $28.33 $28.33 11,062
2023-08-28 $27.82 $28.00 $27.73 $27.77 $27.77 7,109
2023-08-25 $27.59 $27.79 $27.46 $27.73 $27.73 4,033
2023-08-24 $27.94 $27.94 $27.52 $27.52 $27.52 7,716
2023-08-23 $27.77 $27.97 $27.77 $27.91 $27.91 7,644
2023-08-22 $27.71 $27.72 $27.55 $27.64 $27.64 10,049
2023-08-21 $27.53 $27.66 $27.45 $27.61 $27.61 11,662
2023-08-18 $27.45 $27.57 $27.45 $27.47 $27.47 11,220
2023-08-17 $27.86 $27.86 $27.60 $27.65 $27.65 13,496
2023-08-16 $28.30 $28.30 $27.87 $27.87 $27.87 11,605
2023-08-15 $28.54 $28.55 $28.41 $28.41 $28.41 7,652
2023-08-14 $28.49 $28.60 $28.37 $28.60 $28.60 27,350
2023-08-11 $28.53 $28.59 $28.50 $28.55 $28.55 9,342
2023-08-10 $28.93 $29.12 $28.69 $28.69 $28.69 6,067
2023-08-09 $29.01 $29.08 $28.70 $28.77 $28.77 35,214
2023-08-08 $28.84 $28.88 $28.65 $28.88 $28.88 7,562
2023-08-07 $29.56 $29.56 $29.20 $29.23 $29.23 6,883
2023-08-04 $29.50 $29.71 $29.46 $29.46 $29.46 2,932
2023-08-03 $29.47 $29.47 $29.35 $29.35 $29.35 2,525
2023-08-02 $29.83 $29.83 $29.59 $29.67 $29.67 7,751
2023-08-01 $30.39 $30.39 $30.10 $30.17 $30.17 5,776
2023-07-31 $30.80 $30.80 $30.53 $30.58 $30.58 5,718
2023-07-28 $30.66 $30.76 $30.66 $30.74 $30.74 4,562
2023-07-27 $31.15 $31.15 $30.33 $30.33 $30.33 4,775
2023-07-26 $30.54 $30.91 $30.54 $30.87 $30.87 6,069
2023-07-25 $30.38 $30.68 $30.38 $30.67 $30.67 3,139
2023-07-24 $30.76 $30.76 $30.48 $30.52 $30.52 12,592
2023-07-21 $30.47 $30.78 $30.36 $30.73 $30.73 12,251
2023-07-20 $30.64 $30.64 $30.39 $30.40 $30.40 4,092
2023-07-19 $30.77 $30.90 $30.68 $30.71 $30.71 10,633
2023-07-18 $30.47 $30.63 $30.47 $30.63 $30.63 13,834
2023-07-17 $30.55 $30.68 $30.52 $30.63 $30.63 8,967
2023-07-14 $30.69 $30.85 $30.47 $30.53 $30.53 6,857
2023-07-13 $30.82 $30.82 $30.63 $30.70 $30.70 11,873
2023-07-12 $30.55 $30.67 $30.43 $30.63 $30.63 24,308
2023-07-11 $29.95 $30.15 $29.94 $30.14 $30.14 7,692
2023-07-10 $29.28 $29.90 $29.28 $29.87 $29.87 11,211
2023-07-07 $29.10 $29.46 $29.10 $29.26 $29.26 10,879
2023-07-06 $29.22 $29.22 $29.05 $29.13 $29.13 6,069
2023-07-05 $29.69 $29.72 $29.57 $29.63 $29.63 3,260
2023-07-03 $30.01 $30.01 $29.72 $29.82 $29.82 1,587
2023-06-30 $30.07 $30.27 $30.07 $30.08 $30.08 6,059
2023-06-29 $29.65 $29.90 $29.65 $29.81 $29.81 9,770
2023-06-28 $29.44 $29.70 $29.44 $29.70 $29.70 3,846
2023-06-27 $29.43 $29.51 $29.21 $29.48 $29.48 21,896
2023-06-26 $29.42 $29.51 $29.27 $29.36 $29.36 16,830
2023-06-23 $29.47 $29.55 $29.44 $29.46 $29.46 1,543
2023-06-22 $29.68 $29.79 $29.57 $29.76 $29.76 15,279
2023-06-21 $29.78 $29.87 $29.73 $29.73 $29.73 8,987
2023-06-20 $29.93 $30.04 $29.73 $29.99 $29.99 20,215
2023-06-16 $30.46 $30.59 $30.17 $30.23 $30.23 5,707
2023-06-15 $29.87 $30.37 $29.87 $30.36 $30.36 20,069
2023-06-14 $30.19 $30.24 $29.79 $29.90 $29.90 14,108
2023-06-13 $29.75 $30.09 $29.75 $29.98 $29.98 13,588
2023-06-12 $29.31 $29.63 $29.26 $29.63 $29.63 13,142
2023-06-09 $29.45 $29.50 $29.21 $29.21 $29.21 5,464
2023-06-08 $29.53 $29.53 $29.29 $29.41 $29.41 2,552
2023-06-07 $29.64 $29.82 $29.48 $29.53 $29.53 8,076
2023-06-06 $29.65 $29.70 $29.43 $29.66 $29.66 6,014
2023-06-05 $29.70 $29.74 $29.55 $29.59 $29.59 4,010
2023-06-02 $29.49 $29.75 $29.35 $29.75 $29.75 5,740
2023-06-01 $28.97 $29.36 $28.82 $29.33 $29.33 7,181
2023-05-31 $28.73 $28.89 $28.51 $28.86 $28.86 4,581
2023-05-30 $29.04 $29.04 $28.64 $28.80 $28.80 23,960
2023-05-26 $28.80 $28.99 $28.79 $28.89 $28.89 7,467
2023-05-25 $29.14 $29.14 $28.62 $28.75 $28.75 5,477
2023-05-24 $29.38 $29.38 $28.92 $29.20 $29.20 4,880
2023-05-23 $29.92 $30.28 $29.54 $29.54 $29.54 6,507
2023-05-22 $29.56 $30.19 $29.56 $30.04 $30.04 6,016
2023-05-19 $29.48 $29.67 $29.48 $29.54 $29.54 11,726
2023-05-18 $29.44 $29.48 $29.10 $29.42 $29.42 13,135
2023-05-17 $29.47 $29.55 $29.17 $29.52 $29.52 15,183
2023-05-16 $29.80 $29.80 $29.42 $29.48 $29.48 5,129
2023-05-15 $29.69 $29.94 $29.69 $29.94 $29.94 6,159
2023-05-12 $29.82 $29.82 $29.46 $29.62 $29.62 4,938
2023-05-11 $29.89 $29.89 $29.67 $29.81 $29.81 7,356
2023-05-10 $30.17 $30.17 $29.81 $29.97 $29.97 3,510
2023-05-09 $29.79 $29.96 $29.79 $29.91 $29.91 4,148
2023-05-08 $30.30 $30.30 $30.00 $30.08 $30.08 4,672
2023-05-05 $30.28 $30.45 $30.28 $30.39 $30.39 5,627
2023-05-04 $29.97 $30.11 $29.89 $30.07 $30.07 5,480
2023-05-03 $29.86 $30.50 $29.86 $30.23 $30.23 3,006
2023-05-02 $30.26 $30.26 $29.72 $29.75 $29.75 6,155
2023-05-01 $30.15 $30.48 $30.15 $30.39 $30.39 4,598
2023-04-28 $29.80 $30.35 $29.80 $30.21 $30.21 4,785
2023-04-27 $29.81 $29.85 $29.52 $29.85 $29.85 4,702
2023-04-26 $29.69 $29.85 $29.57 $29.71 $29.71 4,160
2023-04-25 $30.69 $30.69 $29.91 $29.91 $29.91 8,194
2023-04-24 $30.78 $30.81 $30.67 $30.77 $30.77 6,628
2023-04-21 $30.31 $30.71 $30.31 $30.71 $30.71 8,944
2023-04-20 $30.50 $30.50 $30.21 $30.28 $30.28 6,636
2023-04-19 $30.20 $30.78 $30.20 $30.69 $30.69 6,748
2023-04-18 $30.70 $30.70 $30.26 $30.35 $30.35 6,573
2023-04-17 $30.56 $30.67 $30.52 $30.66 $30.66 7,440
2023-04-14 $30.70 $30.70 $30.27 $30.40 $30.40 5,759
2023-04-13 $30.22 $30.89 $30.22 $30.85 $30.85 15,851
2023-04-12 $30.58 $30.58 $30.11 $30.11 $30.11 182,601
2023-04-11 $30.09 $30.38 $30.09 $30.30 $30.30 32,386
2023-04-10 $29.70 $30.03 $29.63 $30.03 $30.03 9,692
2023-04-06 $29.64 $29.95 $29.58 $29.89 $29.89 51,663
2023-04-05 $29.64 $29.75 $29.53 $29.65 $29.65 12,437
2023-04-04 $29.73 $29.73 $29.58 $29.68 $29.68 7,540
2023-04-03 $29.70 $29.70 $29.46 $29.61 $29.61 18,999
2023-03-31 $29.28 $29.84 $29.28 $29.81 $29.81 5,831
2023-03-30 $29.33 $29.33 $29.07 $29.20 $29.20 10,576
2023-03-29 $28.92 $29.10 $28.92 $29.10 $29.10 7,746
2023-03-28 $29.04 $29.04 $28.66 $28.71 $28.71 15,671
2023-03-27 $29.13 $29.25 $29.07 $29.11 $29.11 6,635
2023-03-24 $28.58 $28.91 $28.47 $28.90 $28.90 4,273
2023-03-23 $28.86 $29.17 $28.52 $28.66 $28.66 7,339
2023-03-22 $29.08 $29.46 $28.69 $28.69 $28.69 4,553
2023-03-21 $28.99 $29.35 $28.99 $29.31 $29.31 5,657
2023-03-20 $28.64 $28.83 $28.64 $28.79 $28.79 3,321
2023-03-17 $29.10 $29.10 $28.58 $28.58 $28.58 3,778
2023-03-16 $28.63 $29.26 $28.63 $29.19 $29.19 4,583
2023-03-15 $28.57 $28.74 $28.44 $28.72 $28.72 6,331
2023-03-14 $28.95 $29.05 $28.79 $28.97 $28.97 6,499
2023-03-13 $27.95 $28.84 $27.95 $28.60 $28.60 6,202
2023-03-10 $29.00 $29.00 $27.85 $28.16 $28.16 24,064
2023-03-09 $29.47 $29.72 $28.92 $29.00 $29.00 8,250
2023-03-08 $29.51 $29.51 $29.29 $29.43 $29.43 11,585
2023-03-07 $29.91 $30.02 $29.49 $29.49 $29.49 4,828
2023-03-06 $30.45 $30.45 $29.89 $29.95 $29.95 11,716
2023-03-03 $29.99 $30.51 $29.95 $30.51 $30.51 9,594
2023-03-02 $29.36 $29.87 $29.36 $29.83 $29.83 5,759
2023-03-01 $29.62 $29.73 $29.41 $29.60 $29.60 14,838
2023-02-28 $29.55 $29.94 $29.55 $29.65 $29.65 5,332
2023-02-27 $29.80 $29.82 $29.55 $29.57 $29.57 10,250
2023-02-24 $29.42 $29.54 $29.35 $29.49 $29.49 13,716
2023-02-23 $30.18 $30.18 $29.51 $29.93 $29.93 7,951
2023-02-22 $30.00 $30.07 $29.78 $30.00 $30.00 10,267
2023-02-21 $30.50 $30.55 $29.88 $29.88 $29.88 9,117
2023-02-17 $30.79 $30.94 $30.65 $30.93 $30.93 5,342
2023-02-16 $30.78 $31.34 $30.78 $30.99 $30.99 6,176
2023-02-15 $30.74 $31.25 $30.74 $31.23 $31.23 15,615
2023-02-14 $31.00 $31.01 $30.63 $30.98 $30.98 6,281
2023-02-13 $30.81 $31.12 $30.68 $31.08 $31.08 5,569
2023-02-10 $30.80 $30.81 $30.68 $30.81 $30.81 6,328
2023-02-09 $31.86 $31.86 $30.95 $31.00 $31.00 5,651
2023-02-08 $32.08 $32.30 $31.74 $31.77 $31.77 11,712
2023-02-07 $31.70 $32.26 $31.60 $32.26 $32.26 8,609
2023-02-06 $32.21 $32.21 $31.75 $31.81 $31.81 6,947
2023-02-03 $32.18 $32.83 $32.17 $32.34 $32.34 12,680
2023-02-02 $32.16 $33.10 $32.16 $32.99 $32.99 19,446
2023-02-01 $31.16 $31.76 $30.92 $31.76 $31.76 12,484
2023-01-31 $30.73 $31.08 $30.73 $31.07 $31.07 13,075
2023-01-30 $31.02 $31.22 $30.74 $30.74 $30.74 7,609
2023-01-27 $30.89 $31.47 $30.89 $31.33 $31.33 5,981
2023-01-26 $31.10 $31.27 $30.75 $31.07 $31.07 10,640
2023-01-25 $30.38 $30.80 $30.22 $30.80 $30.80 10,794
2023-01-24 $31.15 $31.17 $30.88 $30.88 $30.88 18,739
2023-01-23 $30.78 $31.41 $30.73 $31.40 $31.40 5,729
2023-01-20 $30.33 $30.73 $30.33 $30.73 $30.73 3,616
2023-01-19 $30.32 $30.36 $30.04 $30.24 $30.24 7,748
2023-01-18 $31.17 $31.37 $30.55 $30.59 $30.59 24,078
2023-01-17 $30.68 $30.91 $30.54 $30.90 $30.90 3,533
2023-01-13 $30.15 $30.79 $30.15 $30.79 $30.79 5,357
2023-01-12 $30.20 $30.44 $29.76 $30.44 $30.44 8,964
2023-01-11 $29.95 $30.41 $29.95 $30.41 $30.41 14,724
2023-01-10 $29.41 $29.89 $29.41 $29.87 $29.87 11,486
2023-01-09 $29.40 $29.66 $29.30 $29.30 $29.30 8,286
2023-01-06 $29.43 $29.43 $29.07 $29.33 $29.33 5,285
2023-01-05 $29.24 $29.40 $29.19 $29.29 $29.29 277,433
2023-01-04 $29.22 $29.43 $29.13 $29.41 $29.41 24,851
2023-01-03 $29.23 $29.30 $28.51 $28.75 $28.75 17,521
2022-12-30 $28.69 $28.90 $28.48 $28.88 $28.88 20,149
2022-12-29 $28.51 $29.15 $28.45 $29.03 $29.03 12,983
2022-12-28 $28.31 $28.63 $28.14 $28.16 $28.16 12,606
2022-12-27 $28.74 $28.74 $28.29 $28.35 $28.35 17,064
2022-12-23 $29.00 $29.01 $28.63 $28.73 $28.73 17,587
2022-12-22 $28.94 $29.10 $28.50 $29.10 $29.10 18,862
2022-12-21 $28.71 $29.33 $28.69 $29.15 $29.15 34,603
2022-12-20 $28.34 $28.72 $28.26 $28.63 $28.63 9,689
2022-12-19 $29.09 $29.09 $28.45 $28.51 $28.51 18,358
2022-12-16 $29.27 $29.30 $28.86 $29.07 $29.07 15,612
2022-12-15 $29.81 $29.81 $29.48 $29.51 $29.51 21,090
2022-12-14 $30.31 $30.62 $30.07 $30.28 $30.28 18,914
2022-12-13 $31.08 $31.25 $30.34 $30.39 $30.39 11,322
2022-12-12 $29.57 $29.82 $29.53 $29.79 $29.79 20,097
2022-12-09 $29.86 $29.97 $29.55 $29.55 $29.55 15,566
2022-12-08 $29.71 $30.10 $29.52 $30.03 $30.03 34,575
2022-12-07 $29.32 $29.65 $29.31 $29.57 $29.57 20,459
2022-12-06 $29.87 $29.87 $29.27 $29.37 $29.37 6,763
2022-12-05 $30.35 $30.36 $29.86 $29.95 $29.95 73,513
2022-12-02 $29.89 $30.60 $29.83 $30.57 $30.57 27,344
2022-12-01 $29.93 $30.42 $29.93 $30.40 $30.40 56,868
2022-11-30 $28.86 $29.90 $28.72 $29.86 $29.86 47,834
2022-11-29 $28.93 $29.08 $28.75 $28.80 $28.80 20,125
2022-11-28 $29.28 $29.49 $28.84 $28.93 $28.93 8,025
2022-11-25 $29.30 $29.43 $29.30 $29.39 $29.39 4,470
2022-11-23 $29.22 $29.45 $29.12 $29.35 $29.35 10,521
2022-11-22 $29.00 $29.03 $28.72 $29.02 $29.02 27,241
2022-11-21 $28.96 $29.17 $28.92 $28.94 $28.94 46,518
2022-11-18 $29.36 $29.36 $29.01 $29.12 $29.12 6,432
2022-11-17 $29.16 $29.24 $28.89 $29.09 $29.09 18,657
2022-11-16 $30.06 $30.06 $29.56 $29.61 $29.61 20,605
2022-11-15 $30.25 $30.45 $29.96 $30.09 $30.09 11,423
2022-11-14 $30.10 $30.21 $29.67 $29.67 $29.67 14,753
2022-11-11 $29.38 $30.45 $29.38 $30.28 $30.28 20,672
2022-11-10 $28.69 $29.43 $28.69 $29.43 $29.43 30,113
2022-11-09 $27.78 $27.86 $27.39 $27.39 $27.39 9,606
2022-11-08 $27.96 $28.29 $27.73 $27.95 $27.95 17,862
2022-11-07 $28.00 $28.00 $27.71 $27.88 $27.88 16,324
2022-11-04 $27.86 $27.86 $27.35 $27.85 $27.85 9,685
2022-11-03 $27.36 $27.66 $27.28 $27.47 $27.47 52,277
2022-11-02 $28.68 $28.86 $27.74 $27.74 $27.74 15,839
2022-11-01 $28.87 $29.03 $28.61 $28.75 $28.75 14,726
2022-10-31 $28.38 $28.66 $28.34 $28.45 $28.45 6,814
2022-10-28 $27.92 $28.54 $27.89 $28.52 $28.52 12,941
2022-10-27 $28.47 $28.47 $27.94 $27.95 $27.95 9,016
2022-10-26 $27.83 $28.98 $27.83 $28.50 $28.50 8,797
2022-10-25 $27.17 $28.06 $27.17 $28.04 $28.04 16,072
2022-10-24 $26.90 $27.03 $26.62 $26.99 $26.99 8,954
2022-10-21 $26.43 $26.94 $26.20 $26.86 $26.86 7,746
2022-10-20 $26.64 $27.06 $26.47 $26.51 $26.51 9,001
2022-10-19 $27.26 $27.26 $26.37 $26.57 $26.57 17,871
2022-10-18 $27.87 $28.03 $27.42 $27.50 $27.50 8,275
2022-10-17 $26.76 $27.30 $26.76 $27.24 $27.24 13,247
2022-10-14 $27.11 $27.21 $26.30 $26.30 $26.30 5,278
2022-10-13 $25.66 $26.98 $25.65 $26.84 $26.84 9,260
2022-10-12 $26.47 $26.48 $26.16 $26.41 $26.41 7,976
2022-10-11 $26.50 $26.97 $26.19 $26.45 $26.45 9,130
2022-10-10 $26.96 $26.96 $26.60 $26.64 $26.64 6,097
2022-10-07 $28.01 $28.01 $27.15 $27.20 $27.20 5,406
2022-10-06 $28.66 $28.66 $28.34 $28.41 $28.41 10,844
2022-10-05 $28.40 $28.81 $28.14 $28.67 $28.67 8,578
2022-10-04 $28.30 $28.87 $28.30 $28.86 $28.86 8,664
2022-10-03 $27.27 $27.76 $27.25 $27.67 $27.67 8,698
2022-09-30 $27.28 $27.98 $27.06 $27.06 $27.06 9,781
2022-09-29 $27.31 $27.34 $26.96 $27.26 $27.26 10,366
2022-09-28 $26.94 $27.80 $26.94 $27.67 $27.67 7,183
2022-09-27 $27.03 $27.03 $26.51 $26.70 $26.70 8,656
2022-09-26 $26.91 $27.27 $26.66 $26.71 $26.71 11,521
2022-09-23 $27.06 $27.06 $26.63 $26.97 $26.97 17,179
2022-09-22 $27.97 $27.97 $27.26 $27.35 $27.35 10,687
2022-09-21 $28.94 $28.94 $28.17 $28.17 $28.17 8,710
2022-09-20 $28.90 $29.05 $28.72 $28.83 $28.83 9,411
2022-09-19 $29.21 $29.27 $28.67 $29.27 $29.27 35,671
2022-09-16 $29.79 $29.79 $29.22 $29.44 $29.44 14,137
2022-09-15 $30.02 $30.62 $30.02 $30.17 $30.17 20,876
2022-09-14 $30.16 $30.29 $29.90 $30.17 $30.17 11,298
2022-09-13 $30.77 $30.77 $30.15 $30.18 $30.18 16,651
2022-09-12 $31.58 $31.72 $31.40 $31.66 $31.66 9,143
2022-09-09 $31.04 $31.48 $31.04 $31.42 $31.42 7,338
2022-09-08 $29.71 $30.85 $29.71 $30.85 $30.85 7,950
2022-09-07 $29.22 $30.07 $29.17 $30.01 $30.01 16,955
2022-09-06 $29.19 $29.19 $28.85 $28.86 $28.86 4,962
2022-09-02 $29.76 $29.76 $28.99 $29.10 $29.10 8,545
2022-09-01 $29.23 $29.50 $28.78 $29.50 $29.50 15,984
2022-08-31 $29.72 $29.98 $29.51 $29.59 $29.59 17,268
2022-08-30 $29.93 $29.94 $29.37 $29.50 $29.50 107,287
2022-08-29 $29.95 $30.11 $29.79 $29.80 $29.80 10,076
2022-08-26 $31.58 $31.58 $30.25 $30.25 $30.25 13,212
2022-08-25 $31.34 $31.69 $31.25 $31.68 $31.68 17,258
2022-08-24 $30.47 $31.22 $30.47 $31.14 $31.14 10,383
2022-08-23 $30.52 $30.77 $30.36 $30.57 $30.57 4,269
2022-08-22 $30.89 $31.12 $30.50 $30.60 $30.60 7,855
2022-08-19 $31.87 $31.87 $31.29 $31.31 $31.31 4,400
2022-08-18 $32.45 $32.45 $31.84 $32.16 $32.16 5,907
2022-08-17 $32.93 $32.93 $32.40 $32.44 $32.44 10,223
2022-08-16 $33.78 $33.78 $33.02 $33.29 $33.29 19,419
2022-08-15 $33.55 $34.04 $33.55 $34.03 $34.03 4,625
2022-08-12 $33.26 $33.67 $33.24 $33.67 $33.67 8,437
2022-08-11 $33.38 $34.11 $33.15 $33.24 $33.24 7,807
2022-08-10 $32.52 $33.12 $32.50 $33.12 $33.12 10,404
2022-08-09 $32.80 $32.80 $31.78 $31.85 $31.85 14,027
2022-08-08 $33.08 $33.51 $32.87 $33.01 $33.01 9,617
2022-08-05 $32.44 $32.92 $32.44 $32.92 $32.92 6,374
2022-08-04 $32.73 $32.98 $32.59 $32.95 $32.95 24,545
2022-08-03 $32.28 $32.73 $32.28 $32.70 $32.70 12,067
2022-08-02 $31.37 $32.24 $31.37 $31.88 $31.88 11,821
2022-08-01 $31.44 $31.99 $31.44 $31.59 $31.59 6,497
2022-07-29 $31.66 $31.66 $31.30 $31.62 $31.62 10,670
2022-07-28 $31.48 $31.81 $30.89 $31.80 $31.80 8,390
2022-07-27 $31.10 $31.68 $31.01 $31.60 $31.60 10,823
2022-07-26 $30.90 $31.08 $30.56 $30.83 $30.83 7,180
2022-07-25 $31.04 $31.06 $30.65 $30.98 $30.98 8,732
2022-07-22 $31.85 $31.85 $30.93 $31.08 $31.08 16,656
2022-07-21 $31.21 $31.94 $31.21 $31.87 $31.87 28,787
2022-07-20 $30.68 $31.44 $30.68 $31.15 $31.15 40,762
2022-07-19 $30.11 $30.68 $30.11 $30.67 $30.67 9,459
2022-07-18 $30.63 $30.79 $29.58 $29.65 $29.65 12,603
2022-07-15 $30.08 $30.41 $29.75 $30.41 $30.41 18,753
2022-07-14 $29.89 $29.92 $29.39 $29.84 $29.84 40,450
2022-07-13 $29.74 $30.48 $29.69 $30.32 $30.32 7,061
2022-07-12 $30.50 $30.70 $29.99 $30.29 $30.29 4,062
2022-07-11 $31.10 $31.10 $30.46 $30.48 $30.48 15,543
2022-07-08 $31.06 $31.71 $30.85 $31.33 $31.33 9,290
2022-07-07 $30.44 $31.23 $30.41 $31.22 $31.22 5,859
2022-07-06 $30.48 $30.66 $30.24 $30.42 $30.42 6,069
2022-07-05 $29.20 $30.41 $28.99 $30.41 $30.41 12,376
2022-07-01 $28.89 $29.59 $28.89 $29.58 $29.58 10,851
2022-06-30 $29.01 $29.27 $28.62 $28.96 $28.96 18,369
2022-06-29 $29.21 $29.36 $28.87 $29.28 $29.28 13,237
2022-06-28 $30.27 $30.35 $29.32 $29.34 $29.34 76,159
2022-06-27 $30.52 $30.52 $29.90 $30.21 $30.21 14,953
2022-06-24 $29.92 $30.39 $29.85 $30.39 $30.39 5,701
2022-06-23 $28.38 $29.52 $28.38 $29.52 $29.52 4,050
2022-06-22 $27.34 $28.37 $27.34 $28.18 $28.18 26,827
2022-06-21 $27.62 $28.00 $27.62 $27.63 $27.63 23,524
2022-06-17 $27.16 $27.66 $26.99 $27.29 $27.29 35,752
2022-06-16 $27.00 $27.00 $26.41 $26.70 $26.70 30,406
2022-06-15 $27.25 $27.74 $27.20 $27.69 $27.69 10,371
2022-06-14 $27.22 $27.22 $26.72 $26.96 $26.96 44,296
2022-06-13 $27.78 $27.81 $27.05 $27.14 $27.14 41,369
2022-06-10 $28.87 $28.87 $28.50 $28.60 $28.60 12,484
2022-06-09 $30.25 $30.25 $29.35 $29.35 $29.35 15,859
2022-06-08 $30.38 $30.78 $30.33 $30.49 $30.49 10,412
2022-06-07 $29.63 $30.45 $29.60 $30.43 $30.43 25,790
2022-06-06 $30.17 $30.41 $29.67 $29.82 $29.82 20,534
2022-06-03 $30.23 $30.32 $29.75 $29.90 $29.90 13,657
2022-06-02 $29.50 $30.56 $29.41 $30.53 $30.53 20,113
2022-06-01 $30.28 $30.43 $29.22 $29.44 $29.44 16,568
2022-05-31 $30.75 $30.75 $29.94 $30.25 $30.25 15,092
2022-05-27 $29.93 $30.77 $29.93 $30.77 $30.77 8,043
2022-05-26 $29.18 $29.76 $29.18 $29.70 $29.70 17,236
2022-05-25 $28.97 $29.38 $28.91 $29.20 $29.20 20,766
2022-05-24 $29.47 $29.53 $28.90 $29.13 $29.13 27,732
2022-05-23 $29.62 $29.79 $29.25 $29.78 $29.78 33,593
2022-05-20 $29.57 $29.75 $28.72 $29.52 $29.52 34,565
2022-05-19 $28.65 $29.56 $28.65 $29.34 $29.34 38,919
2022-05-18 $29.41 $29.47 $28.67 $28.76 $28.76 35,803
2022-05-17 $29.49 $29.81 $29.16 $29.79 $29.79 29,012
2022-05-16 $29.25 $29.59 $28.96 $28.97 $28.97 29,261
2022-05-13 $28.18 $29.48 $28.18 $29.34 $29.34 29,458
2022-05-12 $26.89 $27.95 $26.83 $27.85 $27.85 95,504
2022-05-11 $27.97 $28.46 $27.11 $27.22 $27.22 131,616
2022-05-10 $28.17 $28.54 $27.35 $28.11 $28.11 35,651
2022-05-09 $29.10 $29.10 $27.57 $27.67 $27.67 38,163
2022-05-06 $30.42 $30.42 $29.36 $29.59 $29.59 33,150
2022-05-05 $31.61 $31.81 $30.21 $30.56 $30.56 45,695
2022-05-04 $31.34 $32.23 $30.66 $32.10 $32.10 35,722
2022-05-03 $31.41 $31.84 $31.36 $31.43 $31.43 20,804
2022-05-02 $30.73 $31.39 $30.60 $31.39 $31.39 53,543
2022-04-29 $31.15 $31.88 $30.75 $30.80 $30.80 21,859
2022-04-28 $31.54 $31.54 $30.44 $31.35 $31.35 20,886
2022-04-27 $31.49 $32.02 $31.38 $31.39 $31.39 109,119
2022-04-26 $32.75 $32.75 $31.65 $31.66 $31.66 38,933
2022-04-25 $32.54 $33.01 $32.41 $33.01 $33.01 31,114
2022-04-22 $33.80 $33.81 $32.75 $32.80 $32.80 35,381
2022-04-21 $35.16 $35.47 $33.92 $33.95 $33.95 26,348
2022-04-20 $34.97 $35.29 $34.71 $34.93 $34.93 114,884
2022-04-19 $34.01 $35.11 $34.01 $34.93 $34.93 36,504
2022-04-18 $34.66 $34.69 $34.05 $34.12 $34.12 22,039
2022-04-14 $35.73 $35.82 $34.91 $34.91 $34.91 26,324
2022-04-13 $35.10 $35.82 $35.09 $35.69 $35.69 25,304
2022-04-12 $35.72 $36.27 $35.00 $35.18 $35.18 25,406
2022-04-11 $36.12 $36.15 $35.48 $35.55 $35.55 25,019
2022-04-08 $36.46 $36.81 $36.27 $36.38 $36.38 16,082
2022-04-07 $36.12 $36.87 $36.12 $36.69 $36.69 25,889
2022-04-06 $36.35 $36.45 $35.65 $36.23 $36.23 34,563
2022-04-05 $37.41 $37.58 $36.79 $36.79 $36.79 9,242
2022-04-04 $37.52 $37.84 $37.38 $37.53 $37.53 16,108
2022-04-01 $36.60 $37.38 $36.60 $37.38 $37.38 17,701
2022-03-31 $36.82 $36.99 $36.42 $36.42 $36.42 18,072
2022-03-30 $37.12 $37.50 $36.75 $36.87 $36.87 28,321
2022-03-29 $36.46 $37.37 $36.46 $37.37 $37.37 30,309
2022-03-28 $35.52 $36.11 $35.49 $36.03 $36.03 25,098
2022-03-25 $35.84 $35.85 $35.12 $35.45 $35.45 20,119
2022-03-24 $35.54 $35.89 $35.14 $35.89 $35.89 18,771
2022-03-23 $36.33 $36.33 $35.44 $35.53 $35.53 29,213
2022-03-22 $35.80 $36.64 $35.80 $36.52 $36.52 27,100
2022-03-21 $36.21 $36.41 $35.69 $35.85 $35.85 16,119
2022-03-18 $35.46 $36.49 $35.46 $36.44 $36.44 20,790
2022-03-17 $34.41 $35.69 $34.39 $35.69 $35.69 25,554
2022-03-16 $33.17 $34.76 $33.17 $34.76 $34.76 47,728
2022-03-15 $32.24 $32.87 $32.18 $32.87 $32.87 43,759
2022-03-14 $33.00 $33.30 $32.05 $32.16 $32.16 93,820
2022-03-11 $34.45 $34.55 $32.98 $32.99 $32.99 30,292
2022-03-10 $34.16 $34.32 $33.86 $34.17 $34.17 27,103
2022-03-09 $34.48 $34.97 $34.33 $34.83 $34.83 27,652
2022-03-08 $34.17 $34.80 $33.69 $33.79 $33.79 41,874
2022-03-07 $35.25 $35.51 $34.40 $34.51 $34.51 122,429
2022-03-04 $35.44 $35.87 $35.07 $35.29 $35.29 22,847
2022-03-03 $36.68 $36.68 $35.69 $35.84 $35.84 49,959
2022-03-02 $36.63 $36.72 $36.09 $36.55 $36.55 29,529
2022-03-01 $36.59 $37.20 $36.28 $36.49 $36.49 38,695
2022-02-28 $36.50 $37.13 $36.44 $36.75 $36.75 42,369
2022-02-25 $35.97 $36.78 $35.68 $36.76 $36.76 48,001
2022-02-24 $33.65 $35.93 $33.63 $35.93 $35.93 46,046
2022-02-23 $35.15 $35.45 $34.45 $34.49 $34.49 37,448
2022-02-22 $34.92 $35.39 $34.75 $34.89 $34.89 54,584
2022-02-18 $35.64 $35.82 $34.99 $35.11 $35.11 45,091
2022-02-17 $36.80 $36.80 $35.67 $35.73 $35.73 27,083
2022-02-16 $37.14 $37.25 $36.58 $37.12 $37.12 34,110
2022-02-15 $37.05 $37.56 $36.97 $37.41 $37.41 35,811
2022-02-14 $37.08 $37.31 $36.42 $36.61 $36.61 43,739
2022-02-11 $38.03 $38.41 $37.08 $37.21 $37.21 28,438
2022-02-10 $37.80 $39.00 $37.80 $38.01 $38.01 35,219
2022-02-09 $37.85 $38.79 $37.85 $38.79 $38.79 44,577
2022-02-08 $37.18 $37.76 $37.04 $37.57 $37.57 58,442
2022-02-07 $37.31 $37.95 $37.27 $37.43 $37.43 55,625
2022-02-04 $36.57 $37.66 $36.57 $37.37 $37.37 55,591
2022-02-03 $37.32 $37.59 $36.95 $37.02 $37.02 57,806
2022-02-02 $38.06 $38.16 $37.38 $37.74 $37.74 29,909
2022-02-01 $37.63 $37.98 $37.04 $37.98 $37.98 59,753
2022-01-31 $36.25 $37.60 $36.25 $37.60 $37.60 41,432
2022-01-28 $35.05 $36.13 $34.64 $36.11 $36.11 123,175
2022-01-27 $36.13 $36.22 $35.05 $35.08 $35.08 78,849
2022-01-26 $36.65 $37.28 $35.61 $35.83 $35.83 69,486
2022-01-25 $36.91 $37.04 $36.14 $36.42 $36.42 71,376
2022-01-24 $36.90 $37.51 $35.46 $37.51 $37.51 82,476
2022-01-21 $37.90 $38.15 $37.31 $37.37 $37.37 74,508
2022-01-20 $38.32 $39.45 $38.02 $38.08 $38.08 90,799
2022-01-19 $38.41 $38.92 $38.01 $38.01 $38.01 94,155
2022-01-18 $39.09 $39.23 $38.30 $38.30 $38.30 377,514
2022-01-14 $39.60 $39.97 $39.11 $39.82 $39.82 27,023
2022-01-13 $40.93 $40.93 $39.80 $39.84 $39.84 34,855
2022-01-12 $41.72 $41.90 $41.08 $41.08 $41.08 24,823
2022-01-11 $40.72 $41.68 $40.72 $41.66 $41.66 30,784
2022-01-10 $40.00 $40.72 $39.58 $40.70 $40.70 37,468
2022-01-07 $40.82 $41.19 $40.21 $40.28 $40.28 30,738
2022-01-06 $40.97 $41.40 $40.21 $40.77 $40.77 37,262
2022-01-05 $42.68 $42.77 $40.93 $40.93 $40.93 29,285
2022-01-04 $43.76 $43.76 $42.27 $42.80 $42.80 54,295
2022-01-03 $43.44 $43.83 $42.82 $43.83 $43.83 36,061
2021-12-31 $43.77 $44.22 $43.57 $43.57 $43.57 21,020
2021-12-30 $43.23 $44.25 $43.23 $43.86 $43.86 153,516
2021-12-29 $43.22 $43.28 $42.97 $43.19 $43.19 42,525
2021-12-28 $43.75 $43.90 $43.23 $43.29 $43.29 65,100
2021-12-27 $43.97 $43.97 $43.49 $43.75 $43.73 40,826
2021-12-23 $43.79 $43.96 $43.44 $43.87 $43.84 42,007
2021-12-22 $43.28 $43.84 $43.28 $43.79 $43.77 35,057
2021-12-21 $42.76 $43.46 $42.69 $43.45 $43.43 42,695
2021-12-20 $42.73 $42.74 $42.25 $42.61 $42.59 90,575
2021-12-17 $41.72 $43.20 $41.67 $43.16 $43.14 44,610
2021-12-16 $42.80 $42.99 $41.89 $42.06 $42.04 26,321
2021-12-15 $41.69 $42.64 $41.47 $42.64 $42.61 35,486
2021-12-14 $41.73 $42.07 $41.38 $41.67 $41.65 111,589
2021-12-13 $42.19 $42.51 $41.99 $42.31 $42.29 29,808
2021-12-10 $42.67 $42.85 $42.11 $42.13 $42.11 40,017
2021-12-09 $43.56 $43.58 $42.56 $42.56 $42.54 26,479
2021-12-08 $42.96 $43.72 $42.80 $43.55 $43.53 61,496
2021-12-07 $42.00 $43.25 $42.00 $42.99 $42.96 24,120
2021-12-06 $41.45 $41.70 $40.70 $41.59 $41.57 34,068
2021-12-03 $42.47 $42.47 $40.93 $41.32 $41.30 117,114
2021-12-02 $42.00 $42.56 $41.86 $42.22 $42.20 36,047
2021-12-01 $43.16 $43.35 $42.00 $42.00 $41.98 85,908
2021-11-30 $43.16 $43.68 $42.71 $42.85 $42.82 55,584
2021-11-29 $43.76 $43.76 $43.25 $43.36 $43.33 21,904
2021-11-26 $43.87 $44.38 $43.39 $43.46 $43.44 17,884
2021-11-24 $43.20 $43.86 $43.10 $43.84 $43.82 15,236
2021-11-23 $43.95 $44.03 $43.03 $43.51 $43.49 79,277
2021-11-22 $45.01 $45.01 $44.19 $44.19 $44.17 37,107
2021-11-19 $45.27 $45.58 $45.14 $45.16 $45.14 18,055
2021-11-18 $46.06 $46.06 $45.11 $45.20 $45.17 12,470
2021-11-17 $46.19 $46.19 $45.87 $45.98 $45.95 24,425
2021-11-16 $45.59 $46.22 $45.45 $46.17 $46.14 16,379
2021-11-15 $46.28 $46.28 $45.58 $45.59 $45.57 14,804
2021-11-12 $46.15 $46.19 $45.98 $46.15 $46.13 19,074
2021-11-11 $46.06 $46.19 $45.85 $46.01 $45.99 14,032
2021-11-10 $46.83 $46.85 $45.80 $45.90 $45.88 10,598
2021-11-09 $47.32 $47.37 $46.66 $46.67 $46.65 15,946
2021-11-08 $47.11 $47.45 $47.11 $47.30 $47.27 23,096
2021-11-05 $47.79 $47.79 $46.80 $47.12 $47.09 18,391
2021-11-04 $48.50 $48.50 $47.89 $48.04 $48.01 12,897
2021-11-03 $47.90 $48.60 $47.81 $48.59 $48.56 20,385
2021-11-02 $47.35 $47.45 $47.05 $47.38 $47.36 12,851
2021-11-01 $46.64 $47.37 $46.64 $47.37 $47.34 19,396
2021-10-29 $46.43 $46.79 $46.30 $46.68 $46.65 18,757
2021-10-28 $46.15 $46.89 $46.15 $46.89 $46.86 16,415
2021-10-27 $46.61 $46.61 $46.04 $46.04 $46.02 9,856
2021-10-26 $46.78 $46.88 $46.51 $46.62 $46.60 18,838
2021-10-25 $46.52 $46.78 $46.52 $46.69 $46.67 11,137
2021-10-22 $46.63 $46.70 $46.28 $46.48 $46.46 9,244
2021-10-21 $46.42 $46.67 $46.42 $46.66 $46.64 11,262
2021-10-20 $46.44 $46.62 $46.32 $46.52 $46.50 22,196
2021-10-19 $45.37 $46.28 $45.37 $46.13 $46.11 81,144
2021-10-18 $45.14 $45.32 $44.96 $45.23 $45.21 19,853
2021-10-15 $45.78 $45.79 $45.45 $45.45 $45.43 19,797
2021-10-14 $45.32 $45.76 $45.32 $45.54 $45.51 34,757
2021-10-13 $44.83 $45.10 $44.77 $45.04 $45.02 17,454
2021-10-12 $44.41 $44.68 $44.39 $44.48 $44.46 23,170
2021-10-11 $44.39 $44.73 $44.21 $44.21 $44.19 11,557
2021-10-08 $45.33 $45.33 $44.58 $44.62 $44.60 12,937
2021-10-07 $44.81 $45.55 $44.73 $45.24 $45.22 15,264
2021-10-06 $44.11 $44.54 $44.03 $44.48 $44.46 15,475
2021-10-05 $44.37 $45.07 $44.37 $44.62 $44.60 17,757
2021-10-04 $45.24 $45.24 $44.19 $44.31 $44.29 42,436
2021-10-01 $45.69 $45.72 $44.90 $45.57 $45.55 15,161
2021-09-30 $45.73 $46.15 $45.58 $45.58 $45.56 11,450
2021-09-29 $45.87 $46.12 $45.52 $45.54 $45.51 60,452
2021-09-28 $46.45 $46.45 $45.64 $45.73 $45.71 27,193
2021-09-27 $47.60 $47.60 $46.87 $47.12 $47.09 17,707
2021-09-24 $48.37 $48.37 $47.83 $47.90 $47.88 10,977
2021-09-23 $48.67 $48.91 $48.59 $48.76 $48.73 10,924
2021-09-22 $48.44 $48.81 $48.25 $48.58 $48.55 13,497
2021-09-21 $48.31 $48.63 $48.23 $48.23 $48.20 10,698
2021-09-20 $48.54 $48.54 $47.54 $47.95 $47.92 20,207
2021-09-17 $48.52 $49.19 $48.48 $49.19 $49.16 24,996
2021-09-16 $48.37 $48.54 $48.03 $48.52 $48.49 20,523
2021-09-15 $48.25 $48.47 $47.96 $48.40 $48.37 15,161
2021-09-14 $48.63 $48.73 $48.06 $48.26 $48.23 39,683
2021-09-13 $49.31 $49.31 $48.19 $48.38 $48.35 19,966
2021-09-10 $49.67 $49.69 $49.00 $49.02 $49.00 33,699
2021-09-09 $49.49 $49.91 $49.35 $49.43 $49.40 21,203
2021-09-08 $49.71 $49.73 $49.28 $49.44 $49.41 23,118
2021-09-07 $49.96 $50.04 $49.70 $49.87 $49.84 21,181
2021-09-03 $50.01 $50.11 $49.88 $49.97 $49.94 24,849
2021-09-02 $49.86 $50.19 $49.77 $50.19 $50.16 22,951
2021-09-01 $49.02 $49.62 $48.96 $49.56 $49.53 33,657
2021-08-31 $48.79 $48.83 $48.57 $48.81 $48.78 18,190
2021-08-30 $48.51 $48.92 $48.51 $48.68 $48.65 17,269
2021-08-27 $47.85 $48.70 $47.85 $48.47 $48.44 29,976
2021-08-26 $48.00 $48.21 $47.66 $47.79 $47.76 27,594
2021-08-25 $47.94 $48.19 $47.81 $48.10 $48.07 20,411
2021-08-24 $47.65 $48.04 $47.55 $48.04 $48.01 11,327
2021-08-23 $47.11 $47.65 $47.11 $47.58 $47.55 30,397
2021-08-20 $46.15 $46.85 $46.09 $46.76 $46.74 21,792
2021-08-19 $46.02 $46.51 $46.02 $46.16 $46.14 36,746
2021-08-18 $46.81 $47.02 $46.47 $46.52 $46.49 28,353
2021-08-17 $46.46 $46.79 $46.35 $46.79 $46.77 34,136
2021-08-16 $46.65 $46.75 $46.15 $46.71 $46.69 15,167
2021-08-13 $47.07 $47.07 $46.67 $46.73 $46.71 15,424
2021-08-12 $46.73 $47.10 $46.72 $47.01 $46.99 29,861
2021-08-11 $47.55 $47.55 $46.53 $46.85 $46.83 17,138
2021-08-10 $48.37 $48.37 $47.24 $47.29 $47.26 29,454
2021-08-09 $48.24 $48.48 $48.06 $48.27 $48.24 20,421
2021-08-06 $48.20 $48.34 $47.64 $48.05 $48.02 16,448
2021-08-05 $48.02 $48.51 $47.83 $48.51 $48.48 38,555
2021-08-04 $47.70 $48.15 $47.70 $47.94 $47.92 28,777
2021-08-03 $47.53 $47.58 $47.13 $47.58 $47.55 29,757
2021-08-02 $47.70 $47.70 $47.32 $47.37 $47.34 16,112
2021-07-30 $46.98 $47.61 $46.98 $47.49 $47.46 13,183
2021-07-29 $47.02 $47.30 $47.00 $47.17 $47.14 15,858
2021-07-28 $46.13 $47.17 $46.13 $46.93 $46.91 26,695
2021-07-27 $46.11 $46.11 $45.57 $46.00 $45.98 14,668
2021-07-26 $46.76 $46.78 $46.17 $46.27 $46.25 17,102
2021-07-23 $46.83 $47.05 $46.54 $47.03 $47.01 20,086
2021-07-22 $46.68 $46.91 $46.48 $46.73 $46.71 42,004
2021-07-21 $46.30 $46.62 $45.91 $46.60 $46.58 34,722
2021-07-20 $45.76 $46.43 $45.66 $46.32 $46.30 27,803
2021-07-19 $45.56 $45.95 $45.29 $45.79 $45.77 36,094
2021-07-16 $45.61 $46.10 $45.50 $45.78 $45.76 41,471
2021-07-15 $45.79 $45.79 $45.13 $45.52 $45.50 14,898
2021-07-14 $47.01 $47.01 $45.84 $45.94 $45.92 31,066
2021-07-13 $47.49 $47.49 $46.86 $46.86 $46.84 20,713
2021-07-12 $47.82 $47.97 $47.51 $47.63 $47.60 20,569
2021-07-09 $47.36 $47.67 $47.19 $47.67 $47.64 26,031
2021-07-08 $47.15 $47.48 $46.54 $47.40 $47.37 23,422
2021-07-07 $48.14 $48.14 $47.27 $47.62 $47.59 33,830
2021-07-06 $47.89 $47.92 $47.57 $47.85 $47.82 24,854
2021-07-02 $48.35 $48.35 $47.67 $47.91 $47.88 16,518
2021-07-01 $48.14 $48.35 $47.87 $48.21 $48.19 12,705
2021-06-30 $48.36 $48.48 $47.86 $48.17 $48.15 17,830
2021-06-29 $48.44 $48.73 $48.36 $48.41 $48.38 53,412
2021-06-28 $48.62 $48.76 $48.31 $48.50 $48.47 30,958
2021-06-25 $48.09 $48.29 $48.05 $48.27 $48.24 28,860
2021-06-24 $47.96 $48.14 $47.89 $47.98 $47.95 37,130
2021-06-23 $47.17 $47.55 $47.17 $47.43 $47.40 24,616
2021-06-22 $46.78 $47.25 $46.66 $47.25 $47.22 20,446
2021-06-21 $46.37 $46.88 $45.91 $46.84 $46.82 64,587
2021-06-18 $46.36 $46.65 $46.14 $46.33 $46.31 24,576
2021-06-17 $45.86 $46.77 $45.86 $46.68 $46.66 30,113
2021-06-16 $46.28 $46.32 $45.67 $46.00 $45.98 27,479
2021-06-15 $46.48 $46.48 $45.99 $46.20 $46.18 22,519
2021-06-14 $46.23 $46.52 $46.21 $46.52 $46.50 38,589
2021-06-11 $46.25 $46.34 $45.98 $46.27 $46.25 19,320
2021-06-10 $45.53 $46.28 $45.39 $46.22 $46.20 46,531
2021-06-09 $45.57 $45.80 $45.51 $45.60 $45.58 31,741
2021-06-08 $45.42 $45.55 $44.84 $45.33 $45.31 26,652
2021-06-07 $44.40 $45.25 $44.40 $45.07 $45.05 26,528
2021-06-04 $44.33 $44.64 $44.33 $44.47 $44.45 22,551
2021-06-03 $44.17 $44.29 $43.67 $43.97 $43.95 53,235
2021-06-02 $44.56 $44.59 $44.24 $44.39 $44.37 21,505
2021-06-01 $45.20 $45.20 $44.38 $44.64 $44.62 18,186
2021-05-28 $44.98 $45.58 $44.98 $45.00 $44.98 34,758
2021-05-27 $44.53 $44.89 $44.27 $44.76 $44.74 32,724
2021-05-26 $44.52 $44.63 $44.24 $44.58 $44.56 40,858
2021-05-25 $44.45 $44.80 $44.30 $44.43 $44.41 39,333
2021-05-24 $44.36 $44.57 $44.25 $44.35 $44.32 25,149
2021-05-21 $44.35 $44.60 $44.07 $44.07 $44.05 42,123
2021-05-20 $43.50 $44.20 $43.48 $44.18 $44.16 48,466
2021-05-19 $42.51 $43.23 $42.46 $43.23 $43.21 32,333
2021-05-18 $42.96 $43.68 $42.84 $43.26 $43.24 78,074
2021-05-17 $42.88 $43.10 $42.68 $42.87 $42.85 14,390
2021-05-14 $42.54 $43.23 $42.52 $43.11 $43.08 21,913
2021-05-13 $42.73 $42.85 $41.84 $42.27 $42.25 74,093
2021-05-12 $42.81 $43.14 $42.37 $42.49 $42.47 47,617
2021-05-11 $42.77 $43.66 $42.42 $43.39 $43.37 72,971
2021-05-10 $44.77 $44.77 $43.33 $43.35 $43.33 42,561
2021-05-07 $44.84 $45.57 $44.84 $45.04 $45.02 20,781
2021-05-06 $44.73 $44.73 $43.89 $44.56 $44.54 42,033
2021-05-05 $45.23 $45.31 $44.76 $44.85 $44.83 12,685
2021-05-04 $45.79 $45.79 $44.67 $45.00 $44.98 35,345
2021-05-03 $46.78 $46.78 $46.09 $46.13 $46.11 24,428
2021-04-30 $46.40 $46.68 $46.29 $46.43 $46.41 28,373
2021-04-29 $47.50 $47.50 $46.29 $46.64 $46.62 50,118
2021-04-28 $47.13 $47.35 $46.81 $47.17 $47.14 50,501
2021-04-27 $47.47 $47.51 $47.14 $47.28 $47.25 40,419
2021-04-26 $47.07 $47.66 $46.93 $47.55 $47.52 26,917
2021-04-23 $46.69 $47.25 $46.63 $47.11 $47.08 50,529
2021-04-22 $46.51 $47.05 $46.36 $46.63 $46.60 58,989
2021-04-21 $45.29 $46.46 $45.29 $46.46 $46.44 43,826
2021-04-20 $45.34 $45.66 $44.87 $45.27 $45.25 61,657
2021-04-19 $45.88 $45.96 $45.16 $45.51 $45.49 64,991
2021-04-16 $46.35 $46.35 $45.75 $46.00 $45.98 40,399
2021-04-15 $45.91 $46.30 $45.91 $46.20 $46.18 31,665
2021-04-14 $45.60 $46.08 $45.50 $45.50 $45.48 50,820
2021-04-13 $44.98 $45.54 $44.96 $45.53 $45.51 35,148
2021-04-12 $44.68 $44.71 $44.24 $44.64 $44.62 29,030
2021-04-09 $44.69 $44.92 $44.58 $44.92 $44.90 31,692
2021-04-08 $44.53 $44.92 $44.48 $44.80 $44.78 54,921
2021-04-07 $44.78 $44.78 $43.96 $44.12 $44.10 36,466
2021-04-06 $44.80 $45.30 $44.80 $44.85 $44.83 33,106
2021-04-05 $44.76 $44.89 $44.56 $44.86 $44.84 72,988
2021-04-01 $44.51 $44.93 $44.33 $44.39 $44.37 37,955
2021-03-31 $43.27 $44.16 $43.19 $43.89 $43.87 22,071
2021-03-30 $42.50 $43.08 $42.32 $42.90 $42.88 49,220
2021-03-29 $43.30 $43.39 $42.59 $42.72 $42.70 75,339
2021-03-26 $43.03 $43.38 $42.59 $43.38 $43.36 50,869
2021-03-25 $42.60 $43.14 $41.95 $43.06 $43.04 70,205
2021-03-24 $44.05 $44.05 $42.69 $42.71 $42.69 38,841
2021-03-23 $44.91 $44.91 $43.74 $43.91 $43.89 47,898
2021-03-22 $44.55 $45.05 $44.31 $44.79 $44.77 30,794
2021-03-19 $43.67 $44.26 $43.41 $44.26 $44.24 35,005
2021-03-18 $44.39 $44.68 $43.58 $43.58 $43.56 61,159
2021-03-17 $44.26 $45.21 $43.68 $45.05 $45.03 63,557
2021-03-16 $45.22 $45.37 $44.18 $44.59 $44.57 72,297
2021-03-15 $44.18 $44.88 $44.08 $44.87 $44.85 28,306
2021-03-12 $43.76 $44.09 $43.34 $44.06 $44.04 49,939
2021-03-11 $43.84 $44.42 $43.76 $44.39 $44.37 42,207
2021-03-10 $44.02 $44.31 $43.15 $43.18 $43.16 49,403
2021-03-09 $42.37 $43.60 $42.37 $43.37 $43.35 127,703
2021-03-08 $42.49 $43.10 $41.45 $41.49 $41.47 93,533
2021-03-05 $43.19 $43.19 $40.61 $42.73 $42.71 260,239
2021-03-04 $43.97 $44.05 $41.96 $42.55 $42.53 112,617
2021-03-03 $45.75 $45.79 $44.01 $44.06 $44.04 71,995
2021-03-02 $47.08 $47.08 $45.98 $46.03 $46.01 47,628
2021-03-01 $46.46 $47.23 $46.46 $47.08 $47.05 51,318
2021-02-26 $46.28 $46.43 $45.06 $45.91 $45.89 70,632
2021-02-25 $47.06 $47.31 $45.54 $45.78 $45.76 86,868
2021-02-24 $47.06 $47.68 $46.57 $47.36 $47.33 93,628
2021-02-23 $46.63 $47.29 $45.50 $47.10 $47.07 80,163
2021-02-22 $49.12 $49.13 $47.68 $47.70 $47.67 94,448
2021-02-19 $49.70 $50.13 $49.46 $49.61 $49.58 120,457
2021-02-18 $49.69 $49.75 $48.64 $49.55 $49.52 89,694
2021-02-17 $50.60 $50.63 $49.64 $50.30 $50.27 122,366
2021-02-16 $52.14 $52.34 $50.89 $51.12 $51.09 109,411
2021-02-12 $51.10 $51.98 $50.98 $51.87 $51.84 86,065
2021-02-11 $51.56 $51.74 $50.87 $51.35 $51.32 60,610
2021-02-10 $52.16 $52.18 $50.63 $51.09 $51.06 102,064
2021-02-09 $51.32 $51.94 $51.32 $51.76 $51.73 92,430
2021-02-08 $50.52 $51.34 $50.41 $51.32 $51.29 118,025
2021-02-05 $49.37 $50.09 $49.33 $50.05 $50.02 87,459
2021-02-04 $49.37 $49.41 $48.64 $49.20 $49.17 71,383
2021-02-03 $49.00 $49.24 $48.66 $48.66 $48.63 96,024
2021-02-02 $49.17 $49.40 $48.47 $49.00 $48.97 82,402
2021-02-01 $47.80 $48.67 $47.74 $48.50 $48.47 101,360
2021-01-29 $47.63 $48.11 $46.70 $47.30 $47.27 86,670
2021-01-28 $47.46 $48.46 $47.30 $47.74 $47.71 86,494
2021-01-27 $47.81 $48.26 $46.60 $47.50 $47.47 252,474
2021-01-26 $48.90 $49.02 $48.12 $48.19 $48.16 70,670
2021-01-25 $48.68 $49.24 $47.90 $48.50 $48.47 88,804
2021-01-22 $47.80 $48.33 $47.75 $48.28 $48.25 90,950
2021-01-21 $48.50 $48.56 $47.74 $48.08 $48.05 95,724
2021-01-20 $48.51 $48.81 $48.22 $48.38 $48.35 92,242
2021-01-19 $47.04 $47.90 $47.04 $47.83 $47.80 66,974
2021-01-15 $47.13 $47.62 $46.62 $46.85 $46.83 84,836
2021-01-14 $46.56 $47.47 $46.56 $47.36 $47.33 64,581
2021-01-13 $46.25 $46.87 $46.25 $46.57 $46.55 69,679
2021-01-12 $46.16 $46.43 $45.84 $46.27 $46.25 108,337
2021-01-11 $46.02 $46.36 $45.82 $46.25 $46.23 74,993
2021-01-08 $46.24 $47.04 $45.91 $46.54 $46.52 91,198
2021-01-07 $44.89 $46.17 $44.89 $46.17 $46.15 69,731
2021-01-06 $44.09 $45.10 $44.01 $44.64 $44.62 64,735
2021-01-05 $43.67 $44.38 $43.60 $44.30 $44.28 59,932
2021-01-04 $44.02 $44.17 $42.96 $43.63 $43.61 54,920
2020-12-31 $43.89 $43.98 $43.41 $43.72 $43.70 37,059
2020-12-30 $43.74 $44.28 $43.74 $43.96 $43.94 53,968
2020-12-29 $44.35 $44.41 $43.12 $43.60 $43.58 75,373
2020-12-28 $44.66 $44.81 $44.10 $44.10 $44.08 56,362
2020-12-24 $44.51 $44.66 $44.13 $44.32 $44.30 22,843
2020-12-23 $44.45 $44.69 $44.24 $44.42 $44.40 53,629
2020-12-22 $43.61 $44.38 $43.61 $44.35 $44.33 60,452
2020-12-21 $42.86 $43.74 $42.49 $43.59 $43.57 63,479
2020-12-18 $43.24 $43.26 $42.78 $42.96 $42.94 46,375
2020-12-17 $42.32 $42.88 $42.30 $42.84 $42.82 53,692
2020-12-16 $42.28 $42.42 $42.05 $42.19 $42.17 41,239
2020-12-15 $42.38 $42.57 $41.92 $42.31 $42.29 56,272
2020-12-14 $42.37 $43.09 $42.04 $42.46 $42.44 75,445
2020-12-11 $42.31 $42.52 $41.67 $42.07 $42.05 51,661
2020-12-10 $41.28 $42.59 $41.13 $42.49 $42.47 45,846
2020-12-09 $42.37 $42.37 $41.09 $41.38 $41.36 53,764
2020-12-08 $41.47 $42.00 $41.47 $41.96 $41.94 65,965
2020-12-07 $41.08 $41.88 $41.08 $41.60 $41.58 56,626
2020-12-04 $40.54 $41.20 $40.47 $41.19 $41.17 67,125
2020-12-03 $40.20 $40.64 $40.11 $40.59 $40.57 85,976
2020-12-02 $39.82 $40.23 $39.58 $40.19 $40.17 50,280
2020-12-01 $40.07 $40.23 $39.90 $40.00 $39.98 51,558
2020-11-30 $39.77 $39.84 $39.27 $39.75 $39.73 81,275
2020-11-27 $38.61 $39.43 $38.61 $39.43 $39.41 27,253
2020-11-25 $38.47 $38.51 $38.21 $38.37 $38.35 48,944
2020-11-24 $39.09 $39.09 $38.47 $38.48 $38.46 37,809
2020-11-23 $39.20 $39.23 $38.72 $39.05 $39.03 60,032
2020-11-20 $38.57 $38.97 $38.48 $38.85 $38.83 55,329
2020-11-19 $38.21 $38.64 $38.20 $38.64 $38.62 51,915
2020-11-18 $38.78 $38.88 $38.20 $38.21 $38.19 43,024
2020-11-17 $38.76 $38.76 $38.23 $38.75 $38.73 61,255
2020-11-16 $39.06 $39.06 $38.61 $38.79 $38.77 96,472
2020-11-13 $38.42 $38.81 $38.42 $38.68 $38.66 43,483
2020-11-12 $38.34 $38.53 $37.97 $38.23 $38.21 37,329
2020-11-11 $38.00 $38.18 $37.86 $38.09 $38.07 30,626
2020-11-10 $37.67 $37.83 $36.92 $37.49 $37.47 30,493
2020-11-09 $40.25 $40.25 $37.73 $37.83 $37.81 29,682
2020-11-06 $37.90 $38.35 $37.68 $38.11 $38.09 33,273
2020-11-05 $37.59 $37.97 $37.48 $37.88 $37.86 52,613
2020-11-04 $36.54 $37.36 $36.54 $37.09 $37.07 25,415
2020-11-03 $35.59 $36.17 $35.54 $36.05 $36.03 10,395
2020-11-02 $35.54 $35.63 $34.74 $35.14 $35.12 11,497
2020-10-30 $35.75 $35.93 $34.84 $35.17 $35.15 44,433
2020-10-29 $35.82 $36.08 $35.50 $35.87 $35.85 25,794
2020-10-28 $36.28 $36.42 $35.60 $35.66 $35.64 26,139
2020-10-27 $36.75 $37.02 $36.69 $36.90 $36.88 12,284
2020-10-26 $36.83 $36.96 $36.20 $36.59 $36.57 34,522
2020-10-23 $37.17 $37.17 $36.86 $37.15 $37.13 20,766
2020-10-22 $36.45 $37.11 $36.45 $37.04 $37.02 20,226
2020-10-21 $36.78 $37.02 $36.35 $36.39 $36.37 30,828
2020-10-20 $37.16 $37.27 $36.90 $36.93 $36.91 20,976
2020-10-19 $37.34 $37.66 $36.91 $36.97 $36.95 18,212
2020-10-16 $37.25 $37.63 $37.22 $37.25 $37.23 15,054
2020-10-15 $36.93 $37.21 $36.72 $37.08 $37.06 20,055
2020-10-14 $37.84 $37.94 $37.29 $37.29 $37.27 42,475
2020-10-13 $37.45 $37.71 $37.35 $37.57 $37.55 23,175
2020-10-12 $37.98 $37.98 $37.61 $37.63 $37.61 48,289
2020-10-09 $37.06 $37.57 $37.06 $37.54 $37.52 29,340
2020-10-08 $36.78 $36.87 $36.71 $36.87 $36.85 106,248
2020-10-07 $35.89 $36.66 $35.89 $36.56 $36.54 32,415
2020-10-06 $35.73 $36.23 $35.60 $35.60 $35.58 26,220
2020-10-05 $35.00 $35.79 $34.88 $35.78 $35.76 22,998
2020-10-02 $34.74 $35.06 $34.74 $34.86 $34.84 28,197
2020-10-01 $35.32 $35.44 $35.00 $35.18 $35.16 9,815
2020-09-30 $34.91 $35.27 $34.79 $35.03 $35.01 20,254
2020-09-29 $34.56 $35.02 $34.56 $34.87 $34.85 30,201
2020-09-28 $34.43 $34.64 $34.37 $34.53 $34.51 14,548
2020-09-25 $33.10 $34.11 $33.10 $34.05 $34.03 16,098
2020-09-24 $33.49 $33.56 $32.92 $33.31 $33.29 12,367
2020-09-23 $34.08 $34.15 $33.45 $33.45 $33.43 7,112
2020-09-22 $34.23 $34.23 $33.45 $34.09 $34.07 16,283
2020-09-21 $33.97 $33.97 $33.24 $33.84 $33.82 19,357
2020-09-18 $34.43 $34.78 $33.95 $34.40 $34.38 65,312
2020-09-17 $33.98 $34.25 $33.84 $34.25 $34.23 31,893
2020-09-16 $34.49 $34.75 $34.36 $34.38 $34.36 15,356
2020-09-15 $34.00 $34.36 $34.00 $34.29 $34.27 28,569
2020-09-14 $33.40 $33.88 $33.18 $33.79 $33.77 18,030
2020-09-11 $33.36 $33.39 $32.88 $33.06 $33.04 16,019
2020-09-10 $33.54 $33.85 $33.08 $33.12 $33.10 22,159
2020-09-09 $32.95 $33.60 $32.95 $33.50 $33.48 21,601
2020-09-08 $32.83 $32.98 $32.37 $32.61 $32.59 22,061
2020-09-04 $33.77 $33.77 $32.00 $33.05 $33.04 21,537
2020-09-03 $35.05 $35.05 $33.45 $33.68 $33.66 61,460
2020-09-02 $34.74 $35.16 $34.48 $35.14 $35.12 21,210
2020-09-01 $34.55 $34.55 $34.38 $34.52 $34.50 25,659
2020-08-31 $34.09 $34.59 $34.09 $34.45 $34.43 27,889
2020-08-28 $34.13 $34.13 $33.93 $34.09 $34.07 12,954
2020-08-27 $34.24 $34.32 $33.55 $34.03 $34.01 30,309
2020-08-26 $34.18 $34.41 $34.00 $34.34 $34.32 12,677
2020-08-25 $33.83 $34.24 $33.83 $34.23 $34.21 13,842
2020-08-24 $34.66 $34.66 $33.75 $33.88 $33.86 10,907
2020-08-21 $34.25 $34.28 $34.10 $34.25 $34.23 13,399
2020-08-20 $34.34 $34.49 $34.34 $34.41 $34.39 7,565
2020-08-19 $34.56 $34.77 $34.45 $34.49 $34.47 14,365
2020-08-18 $34.57 $34.68 $34.30 $34.57 $34.55 14,914
2020-08-17 $34.02 $34.52 $34.02 $34.48 $34.46 13,990
2020-08-14 $34.32 $34.32 $33.80 $33.85 $33.83 10,909
2020-08-13 $33.93 $34.51 $33.93 $34.36 $34.34 19,133
2020-08-12 $33.62 $34.09 $33.62 $34.01 $33.99 18,139
2020-08-11 $33.68 $34.00 $33.49 $33.49 $33.47 12,492
2020-08-10 $34.41 $34.41 $33.86 $33.92 $33.90 20,268
2020-08-07 $34.63 $34.80 $34.24 $34.44 $34.42 10,177
2020-08-06 $34.98 $35.10 $34.57 $34.82 $34.80 24,769
2020-08-05 $34.58 $34.84 $34.53 $34.84 $34.82 19,328
2020-08-04 $35.84 $36.20 $34.36 $34.56 $34.54 9,584
2020-08-03 $34.01 $34.72 $33.82 $34.66 $34.64 10,691
2020-07-31 $34.09 $34.09 $33.35 $33.73 $33.71 11,644
2020-07-30 $33.45 $33.95 $33.36 $33.95 $33.93 5,337
2020-07-29 $33.33 $33.79 $33.33 $33.67 $33.66 5,425
2020-07-28 $33.62 $33.62 $33.14 $33.14 $33.13 7,630
2020-07-27 $32.74 $33.34 $32.74 $33.34 $33.32 16,454
2020-07-24 $33.00 $33.00 $32.33 $32.68 $32.66 10,916
2020-07-23 $33.51 $33.96 $33.14 $33.23 $33.21 11,952
2020-07-22 $33.55 $33.71 $33.44 $33.53 $33.51 5,398
2020-07-21 $33.69 $33.69 $33.40 $33.40 $33.38 5,841
2020-07-20 $33.16 $33.72 $33.08 $33.59 $33.57 13,187
2020-07-17 $32.58 $33.20 $32.58 $33.14 $33.13 11,481
2020-07-16 $32.74 $32.74 $32.26 $32.45 $32.43 12,560
2020-07-15 $32.23 $32.94 $32.23 $32.92 $32.90 14,336
2020-07-14 $31.16 $31.83 $30.88 $31.82 $31.80 9,500
2020-07-13 $31.98 $32.46 $31.30 $31.38 $31.36 16,613
2020-07-10 $32.06 $32.06 $31.68 $31.79 $31.77 10,400
2020-07-09 $31.98 $32.17 $31.51 $32.05 $32.03 8,101
2020-07-08 $32.05 $32.05 $31.75 $31.98 $31.97 6,600
2020-07-07 $31.58 $32.10 $31.58 $31.58 $31.56 5,847
2020-07-06 $31.84 $32.16 $31.77 $31.83 $31.81 21,614
2020-07-02 $31.38 $31.54 $31.33 $31.41 $31.39 5,585
2020-07-01 $30.80 $31.23 $30.80 $31.14 $31.12 9,400
2020-06-30 $30.29 $30.81 $30.15 $30.78 $30.76 25,183
2020-06-29 $30.06 $30.17 $29.93 $30.13 $30.11 4,457
2020-06-26 $30.36 $30.38 $29.91 $29.91 $29.89 4,375
2020-06-25 $30.01 $30.38 $29.81 $30.38 $30.36 6,621
2020-06-24 $30.93 $30.93 $29.92 $30.04 $30.02 5,570
2020-06-23 $31.10 $31.47 $31.10 $31.21 $31.19 4,896
2020-06-22 $30.32 $30.90 $30.32 $30.90 $30.88 13,242
2020-06-19 $30.35 $30.60 $30.23 $30.48 $30.47 6,727
2020-06-18 $29.93 $30.25 $29.93 $30.04 $30.02 6,027
2020-06-17 $30.16 $30.32 $30.06 $30.06 $30.04 11,257
2020-06-16 $30.20 $30.20 $29.84 $30.08 $30.06 9,980
2020-06-15 $28.45 $29.64 $28.45 $29.59 $29.58 11,750
2020-06-12 $29.09 $29.26 $28.26 $28.86 $28.84 8,688
2020-06-11 $29.91 $29.91 $28.39 $28.45 $28.43 19,268
2020-06-10 $29.98 $30.20 $29.89 $30.06 $30.04 48,379
2020-06-09 $30.00 $30.19 $29.88 $29.90 $29.88 25,890
2020-06-08 $29.90 $30.22 $29.83 $30.21 $30.19 27,943
2020-06-05 $29.92 $30.25 $29.92 $30.01 $30.00 11,882
2020-06-04 $30.18 $30.38 $29.63 $29.69 $29.68 12,791
2020-06-03 $30.23 $30.41 $30.18 $30.36 $30.34 12,205
2020-06-02 $30.00 $30.15 $29.77 $30.15 $30.13 3,585
2020-06-01 $29.82 $30.19 $29.76 $30.10 $30.09 10,917
2020-05-29 $29.71 $29.81 $29.27 $29.81 $29.80 6,351
2020-05-28 $29.40 $29.99 $29.40 $29.54 $29.52 12,776
2020-05-27 $29.09 $29.21 $28.29 $29.20 $29.19 19,361
2020-05-26 $30.00 $30.01 $29.29 $29.32 $29.31 12,268
2020-05-22 $29.17 $29.46 $29.09 $29.45 $29.44 37,117
2020-05-21 $29.45 $29.45 $29.00 $29.21 $29.19 58,157
2020-05-20 $29.21 $29.59 $29.18 $29.45 $29.43 46,704
2020-05-19 $29.08 $29.21 $28.85 $28.85 $28.84 23,837
2020-05-18 $29.37 $29.50 $29.18 $29.24 $29.22 12,860
2020-05-15 $28.37 $28.60 $28.37 $28.60 $28.58 7,257
2020-05-14 $27.87 $28.12 $27.59 $28.12 $28.11 6,626
2020-05-13 $28.51 $28.91 $27.78 $28.15 $28.14 33,550
2020-05-12 $29.49 $29.49 $28.60 $28.60 $28.58 10,056
2020-05-11 $28.42 $29.38 $28.39 $29.23 $29.21 19,151
2020-05-08 $28.50 $28.64 $28.30 $28.44 $28.42 8,620
2020-05-07 $27.94 $28.27 $27.94 $28.14 $28.13 10,083
2020-05-06 $27.65 $27.97 $27.61 $27.67 $27.66 17,867
2020-05-05 $27.38 $27.82 $27.38 $27.56 $27.55 12,367
2020-05-04 $26.71 $26.99 $26.64 $26.99 $26.97 8,320
2020-05-01 $27.05 $27.05 $26.52 $26.69 $26.68 3,488
2020-04-30 $27.62 $27.98 $27.54 $27.54 $27.52 15,522
2020-04-29 $27.59 $28.18 $27.59 $27.94 $27.92 8,511
2020-04-28 $28.00 $28.00 $27.17 $27.30 $27.29 24,275
2020-04-27 $27.44 $27.90 $27.44 $27.83 $27.82 12,604
2020-04-24 $27.06 $27.30 $26.92 $27.22 $27.21 12,837
2020-04-23 $26.88 $27.24 $26.83 $26.84 $26.82 7,728
2020-04-22 $26.56 $26.73 $26.47 $26.64 $26.63 5,344
2020-04-21 $26.45 $26.47 $25.92 $26.13 $26.11 17,837
2020-04-20 $26.62 $27.14 $26.62 $26.76 $26.75 5,756
2020-04-17 $26.23 $26.53 $26.03 $26.53 $26.52 14,761
2020-04-16 $25.52 $25.77 $25.43 $25.77 $25.75 7,869
2020-04-15 $25.16 $25.48 $25.16 $25.30 $25.29 3,142
2020-04-14 $25.24 $25.70 $25.24 $25.64 $25.63 14,643
2020-04-13 $24.65 $24.81 $24.50 $24.80 $24.79 20,331
2020-04-09 $24.68 $24.98 $24.61 $24.98 $24.96 6,840
2020-04-08 $23.91 $24.54 $23.91 $24.46 $24.45 1,587
2020-04-07 $24.46 $24.46 $23.69 $23.69 $23.68 27,645
2020-04-06 $23.41 $23.90 $23.41 $23.90 $23.89 9,279
2020-04-03 $22.81 $22.87 $22.51 $22.51 $22.50 2,798
2020-04-02 $22.30 $22.93 $22.30 $22.90 $22.89 2,892
2020-04-01 $22.91 $22.99 $22.36 $22.44 $22.43 7,785
2020-03-31 $23.60 $23.75 $23.50 $23.50 $23.49 3,546
2020-03-30 $22.90 $23.66 $22.90 $23.66 $23.65 8,237
2020-03-27 $22.55 $22.96 $22.46 $22.69 $22.67 51,317
2020-03-26 $22.85 $23.42 $22.65 $23.42 $23.41 8,790
2020-03-25 $21.82 $22.71 $21.69 $22.14 $22.13 20,089
2020-03-24 $20.95 $21.80 $20.95 $21.80 $21.79 27,595
2020-03-23 $20.27 $20.33 $19.65 $20.11 $20.10 14,134
2020-03-20 $20.97 $21.58 $20.39 $20.39 $20.38 15,210
2020-03-19 $20.08 $21.14 $20.08 $20.96 $20.95 20,204
2020-03-18 $19.97 $20.70 $19.55 $20.15 $20.14 13,968
2020-03-17 $20.69 $21.31 $20.00 $21.27 $21.26 28,585
2020-03-16 $20.66 $21.00 $20.22 $20.22 $20.21 4,183
2020-03-13 $23.25 $23.25 $21.90 $22.73 $22.71 10,057
2020-03-12 $22.29 $22.29 $21.75 $21.75 $21.74 4,637
2020-03-11 $24.39 $24.41 $23.50 $23.79 $23.78 4,786
2020-03-10 $24.88 $25.04 $24.25 $25.04 $25.03 7,686
2020-03-09 $24.04 $24.72 $23.86 $24.16 $24.15 9,238
2020-03-06 $25.76 $25.86 $25.47 $25.85 $25.84 11,506
2020-03-05 $26.37 $26.61 $26.00 $26.18 $26.17 4,313
2020-03-04 $26.25 $26.77 $26.15 $26.76 $26.75 8,555
2020-03-03 $26.29 $26.31 $25.33 $25.81 $25.80 4,705
2020-03-02 $25.76 $26.14 $25.42 $26.14 $26.12 8,900
2020-02-28 $25.17 $25.48 $25.00 $25.47 $25.45 10,931
2020-02-27 $26.00 $26.73 $25.88 $26.01 $25.99 36,241
2020-02-26 $26.57 $26.92 $26.30 $26.39 $26.37 6,583
2020-02-25 $27.35 $27.35 $26.42 $26.47 $26.46 13,487
2020-02-24 $27.63 $27.63 $27.08 $27.33 $27.32 16,563
2020-02-21 $28.39 $28.39 $28.07 $28.17 $28.16 2,172
2020-02-20 $28.64 $28.64 $28.30 $28.50 $28.48 5,612
2020-02-19 $28.51 $28.74 $28.51 $28.73 $28.71 1,490
2020-02-18 $28.39 $28.42 $28.25 $28.42 $28.40 2,693
2020-02-14 $28.15 $28.34 $28.15 $28.34 $28.33 3,396
2020-02-13 $28.05 $28.24 $28.00 $28.22 $28.20 2,890
2020-02-12 $28.00 $28.13 $27.97 $28.13 $28.11 8,099
2020-02-11 $27.89 $28.18 $27.89 $28.06 $28.05 4,626
2020-02-10 $27.53 $27.79 $27.53 $27.79 $27.78 1,235
2020-02-07 $27.61 $27.61 $27.34 $27.35 $27.34 2,777
2020-02-06 $27.83 $27.86 $27.70 $27.86 $27.85 3,167
2020-02-05 $27.73 $27.76 $27.69 $27.75 $27.74 2,584
2020-02-04 $27.17 $27.41 $27.17 $27.37 $27.36 4,228
2020-02-03 $26.92 $26.92 $26.85 $26.85 $26.84 1,289
2020-01-31 $27.05 $27.06 $26.60 $26.65 $26.64 19,238
2020-01-30 $27.20 $27.21 $26.92 $27.19 $27.18 4,002
2020-01-29 $27.47 $27.61 $27.44 $27.44 $27.43 6,429
2020-01-28 $27.17 $27.40 $27.17 $27.37 $27.36 10,354
2020-01-27 $26.90 $27.19 $26.71 $27.13 $27.12 7,962
2020-01-24 $27.82 $27.82 $27.30 $27.36 $27.34 4,194
2020-01-23 $27.89 $27.89 $27.71 $27.80 $27.78 5,022
2020-01-22 $27.99 $28.04 $27.96 $27.97 $27.95 5,021
2020-01-21 $27.74 $27.83 $27.71 $27.73 $27.72 3,130
2020-01-17 $27.89 $27.89 $27.74 $27.76 $27.74 4,934
2020-01-16 $27.66 $27.82 $27.66 $27.82 $27.80 3,740
2020-01-15 $27.43 $27.57 $27.43 $27.47 $27.45 3,873
2020-01-14 $27.09 $27.52 $27.09 $27.41 $27.40 13,389
2020-01-13 $27.15 $27.21 $27.04 $27.21 $27.19 6,439
2020-01-10 $27.09 $27.22 $27.09 $27.12 $27.10 8,562
2020-01-09 $26.92 $27.08 $26.90 $26.99 $26.97 2,444
2020-01-08 $26.62 $26.90 $26.62 $26.79 $26.78 4,225
2020-01-07 $26.51 $26.59 $26.46 $26.58 $26.57 3,618
2020-01-06 $26.12 $26.52 $26.08 $26.52 $26.50 7,923
2020-01-03 $26.20 $26.33 $26.10 $26.30 $26.29 2,540
2020-01-02 $26.46 $26.56 $26.32 $26.56 $26.55 21,590
2019-12-31 $26.35 $26.51 $26.35 $26.50 $26.48 6,546
2019-12-30 $26.43 $26.44 $26.36 $26.38 $26.37 7,672
2019-12-27 $26.60 $26.71 $26.56 $26.62 $26.60 8,059
2019-12-26 $26.80 $26.80 $26.63 $26.66 $26.65 17,950
2019-12-24 $26.80 $26.86 $26.80 $26.84 $26.83 16,494
2019-12-23 $26.61 $26.83 $26.46 $26.80 $26.79 27,164
2019-12-20 $26.57 $26.59 $26.54 $26.54 $26.53 807
2019-12-19 $26.38 $26.46 $26.30 $26.46 $26.45 2,223
2019-12-18 $26.38 $26.44 $26.33 $26.40 $26.38 17,195
2019-12-17 $26.25 $26.35 $26.25 $26.29 $26.28 2,937
2019-12-16 $26.24 $26.36 $26.18 $26.27 $26.26 9,658
2019-12-13 $26.15 $26.30 $26.00 $26.09 $26.08 2,314
2019-12-12 $26.24 $26.32 $26.05 $26.13 $26.11 2,859
2019-12-11 $26.17 $26.17 $26.00 $26.02 $26.00 4,773
2019-12-10 $25.98 $26.11 $25.98 $26.10 $26.09 4,661
2019-12-09 $26.09 $26.09 $26.01 $26.01 $25.99 2,416
2019-12-06 $26.34 $26.34 $26.30 $26.30 $26.28 2,668
2019-12-05 $26.01 $26.17 $25.97 $26.09 $26.07 7,963
2019-12-04 $26.01 $26.19 $26.01 $26.18 $26.16 5,673
2019-12-03 $25.86 $26.02 $25.86 $26.00 $25.99 7,356
2019-12-02 $26.38 $26.38 $26.00 $26.01 $26.00 3,752
2019-11-29 $26.40 $26.44 $26.38 $26.41 $26.40 3,918
2019-11-27 $26.36 $26.50 $26.36 $26.43 $26.41 2,700
2019-11-26 $26.20 $26.31 $26.20 $26.29 $26.28 13,866
2019-11-25 $25.57 $26.19 $25.57 $26.12 $26.10 5,452
2019-11-22 $25.45 $25.47 $25.44 $25.47 $25.45 1,949
2019-11-21 $25.28 $25.32 $25.27 $25.32 $25.30 2,217
2019-11-20 $25.44 $25.44 $25.18 $25.31 $25.30 4,822
2019-11-19 $25.14 $25.40 $25.14 $25.33 $25.31 3,695
2019-11-18 $25.12 $25.12 $25.00 $25.01 $24.99 6,197
2019-11-15 $25.00 $25.21 $24.99 $25.20 $25.18 9,688
2019-11-14 $24.75 $24.81 $24.70 $24.77 $24.75 2,578
2019-11-13 $24.56 $24.71 $24.56 $24.71 $24.70 1,134
2019-11-12 $24.65 $24.72 $24.61 $24.61 $24.60 1,850
2019-11-11 $24.46 $24.50 $24.46 $24.46 $24.45 2,023
2019-11-08 $24.40 $24.47 $24.40 $24.47 $24.46 2,508
2019-11-07 $24.36 $24.55 $24.29 $24.29 $24.28 4,820
2019-11-06 $24.25 $24.25 $24.10 $24.10 $24.09 651
2019-11-05 $24.46 $24.46 $24.21 $24.26 $24.25 5,869
2019-11-04 $24.59 $24.59 $24.57 $24.59 $24.58 810
2019-11-01 $24.35 $24.48 $24.35 $24.48 $24.46 318
2019-10-31 $24.05 $24.12 $24.05 $24.12 $24.11 279
2019-10-30 $24.08 $24.14 $24.04 $24.14 $24.13 812
2019-10-29 $24.05 $24.26 $24.05 $24.25 $24.24 606
2019-10-28 $24.05 $24.16 $24.03 $24.11 $24.10 834
2019-10-25 $23.58 $23.80 $23.58 $23.73 $23.72 471
2019-10-24 $23.71 $23.74 $23.64 $23.73 $23.71 1,989
2019-10-23 $23.73 $23.73 $23.61 $23.61 $23.59 418
2019-10-22 $23.87 $23.97 $23.62 $23.62 $23.61 2,929
2019-10-21 $23.92 $23.98 $23.86 $23.86 $23.85 2,881
2019-10-18 $23.92 $23.92 $23.78 $23.88 $23.86 3,272
2019-10-17 $23.85 $23.88 $23.82 $23.88 $23.86 1,227
2019-10-16 $23.62 $23.63 $23.54 $23.58 $23.57 13,295
2019-10-15 $23.49 $23.69 $23.49 $23.63 $23.61 3,175
2019-10-14 $23.23 $23.39 $23.23 $23.32 $23.31 332
2019-10-11 $23.39 $23.49 $23.29 $23.29 $23.27 2,269
2019-10-10 $22.84 $22.95 $22.80 $22.95 $22.94 953
2019-10-09 $22.76 $22.88 $22.76 $22.83 $22.82 1,895
2019-10-08 $22.75 $22.75 $22.60 $22.60 $22.58 496
2019-10-07 $23.49 $23.49 $23.34 $23.34 $23.33 1,616
2019-10-04 $23.22 $23.38 $23.15 $23.38 $23.37 1,550
2019-10-03 $22.67 $23.06 $22.51 $23.06 $23.05 3,976
2019-10-02 $22.88 $22.88 $22.56 $22.68 $22.67 5,461
2019-10-01 $23.55 $23.55 $23.04 $23.04 $23.03 460
2019-09-30 $23.47 $23.64 $23.33 $23.51 $23.49 2,185
2019-09-27 $23.50 $23.64 $23.29 $23.29 $23.28 2,613
2019-09-26 $23.97 $23.97 $23.67 $23.68 $23.66 2,531
2019-09-25 $23.99 $23.99 $23.75 $23.97 $23.96 2,170
2019-09-24 $24.47 $24.47 $23.99 $24.03 $24.01 1,986
2019-09-23 $24.51 $24.53 $24.37 $24.37 $24.36 1,282
2019-09-20 $24.42 $24.52 $24.37 $24.52 $24.50 2,969
2019-09-19 $24.45 $24.50 $24.35 $24.35 $24.33 557
2019-09-18 $24.45 $24.45 $24.27 $24.35 $24.34 2,000
2019-09-17 $24.39 $24.46 $24.31 $24.46 $24.45 2,144
2019-09-16 $24.10 $24.35 $24.10 $24.29 $24.28 6,484
2019-09-13 $24.35 $24.42 $24.27 $24.27 $24.26 2,152
2019-09-12 $24.29 $24.40 $24.24 $24.33 $24.32 7,094
2019-09-11 $23.79 $24.20 $23.79 $24.19 $24.18 3,525
2019-09-10 $23.34 $23.76 $23.25 $23.75 $23.73 5,895
2019-09-09 $23.86 $23.86 $23.68 $23.68 $23.67 1,971
2019-09-06 $24.30 $24.35 $24.16 $24.16 $24.15 2,046
2019-09-05 $24.14 $24.19 $24.09 $24.17 $24.15 1,550
2019-09-04 $23.91 $23.91 $23.85 $23.90 $23.89 400
2019-09-03 $24.20 $24.20 $23.90 $23.90 $23.88 457
2019-08-30 $24.42 $24.42 $24.20 $24.29 $24.28 700
2019-08-29 $24.25 $24.31 $24.25 $24.28 $24.27 1,520
2019-08-28 $24.02 $24.02 $24.02 $24.02 $24.01 2
2019-08-27 $24.21 $24.21 $23.88 $23.88 $23.86 2,900
2019-08-26 $23.99 $24.01 $23.85 $24.01 $24.00 3,960
2019-08-23 $24.33 $24.51 $23.76 $23.76 $23.75 3,290
2019-08-22 $24.72 $24.72 $24.45 $24.45 $24.44 488
2019-08-21 $24.60 $24.69 $24.60 $24.67 $24.65 2,282
2019-08-20 $24.47 $24.57 $24.41 $24.41 $24.40 1,000
2019-08-19 $24.53 $24.54 $24.45 $24.49 $24.48 962
2019-08-16 $24.08 $24.32 $24.07 $24.29 $24.28 4,122
2019-08-15 $23.85 $23.85 $23.82 $23.82 $23.81 811
2019-08-14 $24.25 $24.25 $23.88 $23.89 $23.88 1,172
2019-08-13 $24.66 $24.74 $24.66 $24.74 $24.73 665
2019-08-12 $24.49 $24.49 $24.36 $24.40 $24.39 1,200
2019-08-09 $24.66 $24.66 $24.61 $24.61 $24.60 1,493
2019-08-08 $24.37 $24.71 $24.37 $24.71 $24.70 1,905
2019-08-07 $23.96 $24.26 $23.96 $24.24 $24.23 1,610
2019-08-06 $24.32 $24.35 $24.03 $24.35 $24.33 2,600
2019-08-05 $24.67 $24.67 $23.95 $24.08 $24.07 6,791
2019-08-02 $25.18 $25.18 $24.74 $24.87 $24.85 6,012
2019-08-01 $25.14 $25.45 $25.14 $25.34 $25.33 15,051
2019-07-31 $25.55 $25.56 $25.07 $25.17 $25.16 3,436
2019-07-30 $25.14 $25.41 $25.14 $25.41 $25.40 3,760
2019-07-29 $25.17 $25.17 $24.97 $25.17 $25.16 1,538
2019-07-26 $25.08 $25.15 $25.08 $25.15 $25.13 53,666
2019-07-25 $25.14 $25.14 $24.87 $24.87 $24.86 5,739
2019-07-24 $24.93 $25.21 $24.93 $25.21 $25.20 5,132
2019-07-23 $24.73 $24.80 $24.68 $24.80 $24.79 3,256
2019-07-22 $24.67 $24.87 $24.67 $24.76 $24.74 10,235
2019-07-19 $24.77 $24.82 $24.64 $24.64 $24.62 2,426
2019-07-18 $24.59 $24.87 $24.59 $24.81 $24.80 1,908
2019-07-17 $24.53 $24.61 $24.50 $24.57 $24.56 1,465
2019-07-16 $24.66 $24.66 $24.52 $24.52 $24.50 1,449
2019-07-15 $24.52 $24.70 $24.52 $24.68 $24.67 7,187
2019-07-12 $24.55 $24.58 $24.42 $24.54 $24.52 3,547
2019-07-11 $24.93 $24.93 $24.69 $24.76 $24.74 1,023
2019-07-10 $24.98 $24.98 $24.84 $24.87 $24.86 2,797
2019-07-09 $24.55 $24.77 $24.55 $24.77 $24.75 2,842
2019-07-08 $24.81 $24.81 $24.57 $24.66 $24.64 2,497
2019-07-05 $24.85 $24.90 $24.76 $24.87 $24.86 2,473
2019-07-03 $24.95 $25.00 $24.95 $25.00 $24.98 995
2019-07-02 $24.91 $24.96 $24.77 $24.85 $24.84 9,100
2019-07-01 $25.08 $25.08 $24.91 $24.95 $24.94 37,922
2019-06-28 $24.49 $24.87 $24.49 $24.87 $24.85 3,763
2019-06-27 $24.10 $24.42 $24.10 $24.42 $24.41 5,953
2019-06-26 $24.09 $24.12 $24.01 $24.03 $24.02 2,964
2019-06-25 $24.47 $24.50 $24.23 $24.23 $24.22 3,958

ROBO Global Healthcare Technology and Innovation ETF (HTEC) News Headlines

Recent ROBO Global Healthcare Technology and Innovation ETF (HTEC) News
Similar Companies to ROBO Global Healthcare Technology and Innovation ETF (HTEC) 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.