ARK Israel Innovative Technology ETF (IZRL) Exchange: BATS

Data as of April 25, 2024

$18.81 ($-0.25) -1.29%

ARK Israel Innovative Technology ETF - Daily Information
Click for more stock information on ARK Israel Innovative Technology ETF.
Daily Information Data
Date April 25, 2024
Open $18.96
Previous Close $18.81
High $19.02
Low $18.68
Adjusted Open $18.96
Previous Adjusted Close $18.81
Adjusted High $19.02
Adjusted Low $18.68

About ARK Israel Innovative Technology ETF (IZRL)

The Fund normally invests at least 80% of its total assets in securities that are included in the Fund’s benchmark Index, depositary receipts representing securities included in the Index or underlying stocks in respect of depositary receipts included in the Index. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Index is designed to track the price movements of exchange listed Israeli Companies (as defined herein) whose main business operations are causing disruptive innovation in the areas of genomics, health care, biotechnology, industrials, manufacturing, the Internet or information technology. The Index has been created and licensed to the Fund by ARK’s Index Products Group and is calculated, published and distributed by Solactive AG (“Solactive”). Information regarding the Index is available at http://www.solactive.com. The Index includes equity securities and depositary receipts of exchange listed companies that are incorporated and/or domiciled in Israel (“Israeli Companies”) and are included in one of the following economic sectors as defined by FactSet Research Systems: (i) health technology, (ii) communications, (iii) technology services, (iv) electronic technology, (v) consumer services or (vi) producer manufacturing. Securities in the Index are equally weighted and weightings are rebalanced quarterly. As of November 18, 2019, the Index included 45 securities of companies with a market capitalization range of between approximately $89 million and $18 billion and a weighted average market capitalization of  $2.2 billion. The Fund, using an indexing investment approach, attempts to approximate, before fees and expenses, the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when it might not be possible or practicable to purchase all of the securities of the Index in approximately the same proportions as in the Index. Such instances may include when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to replicate the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. There also may be instances in which the Adviser may choose to underweight or overweight a security in the Index, purchase securities not in the Index that the Adviser believes are appropriate to substitute for certain securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate as closely as possible, before fees and expenses, the performance of the Index. The Fund may sell securities that are represented in the Index in anticipation of their removal from the Index or purchase securities not represented in the Index in anticipation of their addition to the Index. The Fund does not seek temporary defensive positions when markets decline or appear overvalued. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. Based on the composition of the Index as of November 18, 2019, the health care sector and information technology sector represented a significant portion of the Index. 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 Israel Innovative Technology ETF (IZRL)

Date Open High Low Close Adj.Close Volume
2024-04-19 $18.96 $19.02 $18.68 $18.81 $18.81 9,001
2024-04-18 $19.09 $19.12 $18.94 $19.06 $19.06 5,819
2024-04-17 $19.22 $19.22 $18.85 $18.98 $18.98 8,871
2024-04-16 $19.03 $19.23 $19.02 $19.15 $19.15 7,668
2024-04-15 $20.00 $20.00 $19.10 $19.10 $19.10 15,685
2024-04-12 $19.75 $19.75 $19.33 $19.40 $19.40 17,180
2024-04-11 $19.94 $19.94 $19.71 $19.92 $19.92 10,168
2024-04-10 $20.01 $20.15 $19.88 $19.95 $19.95 11,194
2024-04-09 $20.47 $20.55 $20.30 $20.43 $20.43 8,921
2024-04-08 $20.48 $20.82 $20.34 $20.51 $20.51 15,434
2024-04-05 $20.20 $20.43 $20.17 $20.43 $20.43 16,240
2024-04-04 $20.97 $20.97 $20.31 $20.31 $20.31 23,896
2024-04-03 $20.59 $20.92 $20.46 $20.83 $20.83 13,799
2024-04-02 $20.74 $20.74 $20.46 $20.66 $20.66 14,275
2024-04-01 $21.15 $21.15 $20.76 $21.00 $21.00 311,517
2024-03-28 $21.00 $21.03 $20.92 $21.03 $21.03 3,141
2024-03-27 $21.24 $21.24 $20.80 $20.98 $20.98 4,437
2024-03-26 $21.01 $21.10 $20.88 $20.90 $20.90 5,595
2024-03-25 $21.09 $21.30 $21.07 $21.12 $21.12 6,025
2024-03-22 $21.21 $21.33 $21.00 $21.19 $21.19 4,110
2024-03-21 $21.41 $21.65 $21.34 $21.34 $21.34 12,394
2024-03-20 $20.77 $21.25 $20.77 $21.21 $21.21 7,584
2024-03-19 $20.72 $20.86 $20.56 $20.80 $20.80 8,720
2024-03-18 $20.68 $20.87 $20.68 $20.83 $20.83 9,265
2024-03-15 $20.66 $20.66 $20.26 $20.52 $20.52 108,959
2024-03-14 $21.11 $21.11 $20.62 $20.62 $20.62 4,225
2024-03-13 $20.82 $21.27 $20.82 $21.27 $21.27 6,789
2024-03-12 $20.87 $20.94 $20.73 $20.89 $20.89 15,225
2024-03-11 $20.90 $21.00 $20.81 $20.84 $20.84 10,659
2024-03-08 $21.06 $21.48 $21.00 $21.01 $21.01 22,984
2024-03-07 $21.10 $21.25 $20.97 $21.09 $21.09 17,215
2024-03-06 $20.92 $21.32 $20.92 $21.08 $21.08 13,702
2024-03-05 $21.23 $21.23 $20.85 $20.88 $20.88 14,143
2024-03-04 $21.39 $21.64 $21.31 $21.33 $21.33 19,568
2024-03-01 $21.31 $21.75 $21.29 $21.56 $21.56 19,628
2024-02-29 $21.24 $21.56 $21.22 $21.29 $21.29 12,179
2024-02-28 $21.01 $21.22 $21.00 $21.11 $21.11 25,609
2024-02-27 $21.00 $21.29 $20.95 $21.21 $21.21 13,014
2024-02-26 $20.67 $21.00 $20.67 $21.00 $21.00 14,976
2024-02-23 $20.89 $20.89 $20.44 $20.65 $20.65 27,013
2024-02-22 $20.62 $20.90 $20.59 $20.89 $20.89 11,248
2024-02-21 $20.79 $20.85 $20.39 $20.49 $20.49 19,762
2024-02-20 $21.01 $21.14 $20.57 $20.84 $20.84 22,491
2024-02-16 $21.07 $21.45 $20.92 $21.27 $21.27 40,807
2024-02-15 $20.50 $21.11 $20.50 $21.02 $21.02 21,661
2024-02-14 $19.87 $20.43 $19.87 $20.35 $20.35 15,419
2024-02-13 $19.87 $20.12 $19.75 $19.80 $19.80 13,622
2024-02-12 $20.18 $20.50 $20.00 $20.34 $20.34 20,073
2024-02-09 $20.25 $20.36 $19.95 $20.24 $20.24 21,438
2024-02-08 $19.74 $20.12 $19.30 $19.99 $19.99 13,742
2024-02-07 $19.84 $19.99 $19.73 $19.88 $19.88 10,842
2024-02-06 $19.57 $19.84 $19.57 $19.84 $19.84 27,213
2024-02-05 $19.40 $19.60 $19.26 $19.40 $19.40 8,572
2024-02-02 $19.59 $19.75 $19.46 $19.59 $19.59 24,595
2024-02-01 $19.49 $19.63 $19.38 $19.63 $19.63 17,359
2024-01-31 $19.78 $19.78 $19.49 $19.49 $19.49 10,439
2024-01-30 $19.88 $19.94 $19.69 $19.73 $19.73 9,180
2024-01-29 $19.45 $19.97 $19.35 $19.97 $19.97 33,781
2024-01-26 $19.37 $19.67 $19.37 $19.56 $19.56 17,651
2024-01-25 $19.50 $19.61 $19.28 $19.46 $19.46 26,396
2024-01-24 $19.40 $19.70 $19.27 $19.27 $19.27 32,646
2024-01-23 $19.17 $19.47 $19.17 $19.33 $19.33 13,551
2024-01-22 $18.99 $19.41 $18.99 $19.33 $19.33 71,894
2024-01-19 $18.92 $19.16 $18.80 $19.06 $19.06 115,850
2024-01-18 $18.85 $19.09 $18.83 $18.93 $18.93 21,905
2024-01-17 $18.71 $18.82 $18.52 $18.75 $18.75 34,095
2024-01-16 $18.96 $18.99 $18.75 $18.89 $18.89 28,368
2024-01-12 $19.35 $19.40 $19.05 $19.09 $19.09 111,016
2024-01-11 $19.18 $19.20 $18.90 $19.18 $19.18 15,160
2024-01-10 $19.08 $19.33 $19.08 $19.18 $19.18 81,002
2024-01-09 $19.09 $19.24 $18.99 $19.20 $19.20 6,610
2024-01-08 $18.77 $19.29 $18.77 $19.19 $19.19 20,796
2024-01-05 $18.96 $19.05 $18.90 $18.94 $18.94 8,657
2024-01-04 $18.86 $19.06 $18.84 $18.96 $18.96 10,801
2024-01-03 $19.21 $19.21 $18.91 $18.91 $18.91 14,180
2024-01-02 $19.66 $19.66 $19.28 $19.28 $19.28 11,367
2023-12-29 $19.58 $19.62 $19.40 $19.51 $19.51 13,758
2023-12-28 $19.35 $19.65 $19.35 $19.64 $19.64 339,692
2023-12-27 $19.35 $19.52 $19.35 $19.44 $19.44 29,523
2023-12-26 $19.39 $19.50 $19.33 $19.39 $19.39 29,036
2023-12-22 $19.30 $19.54 $19.30 $19.38 $19.38 9,878
2023-12-21 $19.08 $19.38 $19.08 $19.34 $19.34 13,256
2023-12-20 $19.17 $19.45 $18.93 $18.93 $18.93 27,757
2023-12-19 $19.10 $19.30 $19.10 $19.22 $19.22 20,827
2023-12-18 $19.15 $19.21 $18.91 $19.04 $19.04 27,474
2023-12-15 $19.00 $19.15 $18.87 $18.91 $18.91 11,816
2023-12-14 $18.76 $19.20 $18.76 $19.01 $19.01 20,583
2023-12-13 $18.22 $18.70 $18.17 $18.64 $18.64 24,399
2023-12-12 $18.32 $18.35 $18.11 $18.29 $18.29 146,913
2023-12-11 $18.28 $18.33 $18.21 $18.24 $18.24 5,207
2023-12-08 $18.14 $18.39 $18.14 $18.33 $18.33 9,980
2023-12-07 $18.12 $18.29 $18.11 $18.21 $18.21 7,590
2023-12-06 $18.21 $18.35 $18.10 $18.12 $18.12 9,533
2023-12-05 $18.31 $18.31 $18.05 $18.19 $18.19 5,619
2023-12-04 $17.95 $18.26 $17.95 $18.18 $18.18 7,676
2023-12-01 $17.83 $18.15 $17.83 $18.15 $18.15 12,935
2023-11-30 $17.92 $18.00 $17.86 $17.93 $17.93 5,513
2023-11-29 $18.03 $18.28 $18.03 $18.19 $18.19 11,288
2023-11-28 $17.84 $18.00 $17.84 $17.95 $17.95 19,406
2023-11-27 $17.86 $17.97 $17.75 $17.88 $17.88 16,464
2023-11-24 $17.83 $17.89 $17.83 $17.87 $17.87 3,423
2023-11-22 $17.61 $17.80 $17.61 $17.77 $17.77 18,792
2023-11-21 $17.64 $17.64 $17.45 $17.61 $17.61 15,435
2023-11-20 $17.46 $17.67 $17.46 $17.64 $17.64 12,255
2023-11-17 $17.26 $17.49 $17.25 $17.46 $17.46 16,153
2023-11-16 $17.40 $17.43 $17.23 $17.31 $17.31 11,022
2023-11-15 $17.34 $17.38 $17.18 $17.35 $17.35 501,553
2023-11-14 $16.82 $17.20 $16.82 $17.13 $17.13 20,032
2023-11-13 $16.56 $16.63 $16.38 $16.60 $16.60 13,968
2023-11-10 $16.44 $16.65 $16.37 $16.57 $16.57 36,868
2023-11-09 $16.87 $16.88 $16.44 $16.45 $16.45 22,207
2023-11-08 $16.97 $16.97 $16.66 $16.74 $16.74 13,020
2023-11-07 $16.67 $16.90 $16.67 $16.72 $16.72 14,319
2023-11-06 $16.81 $16.96 $16.63 $16.70 $16.70 13,813
2023-11-03 $16.49 $16.90 $16.40 $16.77 $16.77 31,215
2023-11-02 $16.11 $16.44 $16.11 $16.37 $16.37 17,589
2023-11-01 $15.96 $16.04 $15.74 $15.86 $15.86 5,368
2023-10-31 $15.50 $15.82 $15.49 $15.72 $15.72 17,759
2023-10-30 $15.39 $15.63 $15.36 $15.48 $15.48 22,872
2023-10-27 $15.36 $15.44 $15.15 $15.17 $15.17 10,675
2023-10-26 $15.58 $15.58 $15.34 $15.35 $15.35 9,309
2023-10-25 $16.13 $16.13 $15.66 $15.69 $15.69 12,987
2023-10-24 $16.09 $16.25 $16.05 $16.09 $16.09 18,231
2023-10-23 $16.08 $16.11 $15.79 $15.90 $15.90 17,087
2023-10-20 $16.07 $16.23 $15.96 $16.00 $16.00 11,211
2023-10-19 $16.50 $16.50 $16.13 $16.14 $16.14 17,121
2023-10-18 $16.56 $16.72 $16.50 $16.51 $16.51 25,022
2023-10-17 $16.57 $16.82 $16.54 $16.67 $16.67 102,240
2023-10-16 $16.57 $16.83 $16.57 $16.66 $16.66 125,386
2023-10-13 $17.02 $17.05 $16.53 $16.57 $16.57 190,229
2023-10-12 $17.30 $17.30 $16.93 $17.02 $17.02 228,496
2023-10-11 $17.64 $17.70 $17.31 $17.36 $17.36 21,738
2023-10-10 $17.59 $17.89 $17.49 $17.60 $17.60 23,757
2023-10-09 $17.50 $17.55 $17.20 $17.30 $17.30 50,372
2023-10-06 $18.00 $18.25 $18.00 $18.24 $18.24 12,228
2023-10-05 $17.92 $17.96 $17.84 $17.96 $17.96 1,829
2023-10-04 $17.96 $18.09 $17.85 $18.09 $18.09 7,860
2023-10-03 $18.25 $18.28 $18.01 $18.03 $18.03 5,783
2023-10-02 $18.43 $18.56 $18.33 $18.35 $18.35 3,624
2023-09-29 $18.45 $18.50 $18.36 $18.48 $18.48 3,927
2023-09-28 $18.12 $18.42 $18.12 $18.35 $18.35 2,343
2023-09-27 $18.07 $18.09 $17.89 $18.07 $18.07 8,151
2023-09-26 $18.05 $18.21 $18.01 $18.01 $18.01 5,606
2023-09-25 $18.11 $18.20 $18.05 $18.17 $18.17 6,219
2023-09-22 $18.21 $18.29 $18.19 $18.21 $18.21 3,613
2023-09-21 $18.26 $18.38 $18.20 $18.25 $18.25 7,028
2023-09-20 $18.51 $18.69 $18.51 $18.52 $18.52 6,210
2023-09-19 $18.50 $18.51 $18.32 $18.40 $18.40 36,224
2023-09-18 $18.50 $18.60 $18.50 $18.54 $18.54 4,518
2023-09-15 $18.57 $18.64 $18.55 $18.60 $18.60 6,417
2023-09-14 $18.66 $18.88 $18.66 $18.71 $18.71 21,111
2023-09-13 $19.08 $19.08 $18.77 $18.77 $18.77 3,792
2023-09-12 $18.92 $19.18 $18.92 $18.98 $18.98 9,520
2023-09-11 $19.00 $19.10 $18.94 $18.94 $18.94 8,838
2023-09-08 $18.90 $19.03 $18.90 $18.90 $18.90 8,686
2023-09-07 $18.99 $19.12 $18.81 $18.94 $18.94 6,810
2023-09-06 $19.38 $19.38 $19.24 $19.29 $19.29 3,872
2023-09-05 $19.57 $19.57 $19.30 $19.30 $19.30 20,908
2023-09-01 $19.63 $19.65 $19.43 $19.53 $19.53 7,268
2023-08-31 $19.38 $19.63 $19.38 $19.47 $19.47 3,819
2023-08-30 $19.26 $19.58 $19.16 $19.48 $19.48 12,085
2023-08-29 $19.03 $19.39 $19.00 $19.31 $19.31 10,174
2023-08-28 $19.02 $19.15 $18.94 $19.02 $19.02 6,241
2023-08-25 $18.95 $19.16 $18.95 $19.09 $19.09 8,395
2023-08-24 $19.23 $19.31 $18.94 $18.95 $18.95 15,167
2023-08-23 $19.18 $19.44 $19.18 $19.35 $19.35 5,623
2023-08-22 $18.91 $19.12 $18.91 $19.12 $19.12 6,303
2023-08-21 $18.81 $19.05 $18.78 $18.94 $18.94 34,199
2023-08-18 $18.61 $18.96 $18.56 $18.94 $18.94 12,753
2023-08-17 $19.13 $19.13 $18.87 $18.93 $18.93 7,705
2023-08-16 $19.21 $19.40 $19.08 $19.08 $19.08 8,379
2023-08-15 $19.49 $19.59 $19.38 $19.40 $19.40 4,335
2023-08-14 $19.57 $19.58 $19.31 $19.49 $19.49 8,310
2023-08-11 $19.35 $19.60 $19.35 $19.53 $19.53 7,472
2023-08-10 $19.75 $19.75 $19.44 $19.50 $19.50 2,843
2023-08-09 $19.88 $19.88 $19.51 $19.55 $19.55 14,565
2023-08-08 $19.51 $19.57 $19.35 $19.57 $19.57 9,720
2023-08-07 $19.80 $19.80 $19.65 $19.75 $19.75 4,166
2023-08-04 $19.72 $19.90 $19.57 $19.70 $19.70 10,279
2023-08-03 $19.37 $19.82 $19.37 $19.76 $19.76 9,413
2023-08-02 $19.82 $19.82 $19.50 $19.54 $19.54 6,192
2023-08-01 $19.99 $20.13 $19.98 $20.09 $20.09 3,950
2023-07-31 $19.88 $20.12 $19.88 $20.12 $20.12 17,042
2023-07-28 $19.62 $19.89 $19.47 $19.88 $19.88 18,741
2023-07-27 $19.14 $19.64 $19.14 $19.40 $19.40 224,521
2023-07-26 $18.83 $19.18 $18.83 $19.15 $19.15 27,494
2023-07-25 $18.99 $18.99 $18.77 $18.85 $18.85 28,398
2023-07-24 $19.39 $19.39 $19.05 $19.05 $19.05 36,850
2023-07-21 $19.65 $19.65 $19.31 $19.43 $19.43 9,065
2023-07-20 $19.73 $19.82 $19.37 $19.37 $19.37 9,570
2023-07-19 $19.99 $20.34 $19.89 $19.96 $19.96 40,338
2023-07-18 $19.92 $19.98 $19.88 $19.95 $19.95 11,248
2023-07-17 $19.67 $19.89 $19.67 $19.79 $19.79 22,582
2023-07-14 $19.71 $19.72 $19.45 $19.45 $19.45 7,081
2023-07-13 $19.35 $19.65 $19.35 $19.60 $19.60 10,127
2023-07-12 $19.10 $19.28 $19.10 $19.23 $19.23 14,921
2023-07-11 $18.83 $19.09 $18.83 $19.08 $19.08 11,854
2023-07-10 $18.49 $18.92 $18.49 $18.83 $18.83 19,397
2023-07-07 $18.65 $18.80 $18.63 $18.69 $18.69 10,103
2023-07-06 $18.65 $18.65 $18.33 $18.47 $18.47 9,378
2023-07-05 $18.76 $18.80 $18.65 $18.74 $18.74 8,795
2023-07-03 $18.88 $18.90 $18.84 $18.84 $18.84 4,121
2023-06-30 $18.83 $19.03 $18.83 $18.92 $18.92 4,577
2023-06-29 $18.54 $18.86 $18.54 $18.77 $18.77 7,321
2023-06-28 $18.40 $18.67 $18.38 $18.67 $18.67 5,934
2023-06-27 $18.48 $18.66 $18.40 $18.64 $18.64 13,819
2023-06-26 $18.54 $18.65 $18.47 $18.50 $18.50 4,839
2023-06-23 $18.60 $18.75 $18.56 $18.56 $18.56 6,960
2023-06-22 $18.87 $18.96 $18.75 $18.87 $18.87 4,806
2023-06-21 $19.11 $19.14 $18.84 $18.96 $18.96 14,842
2023-06-20 $19.21 $19.40 $19.12 $19.24 $19.24 13,664
2023-06-16 $19.61 $19.75 $19.44 $19.59 $19.59 6,736
2023-06-15 $19.38 $19.65 $19.38 $19.65 $19.65 3,983
2023-06-14 $19.36 $19.57 $19.21 $19.34 $19.34 14,830
2023-06-13 $19.27 $19.49 $19.27 $19.45 $19.45 14,060
2023-06-12 $19.00 $19.24 $19.00 $19.17 $19.17 12,784
2023-06-09 $18.94 $19.00 $18.77 $18.91 $18.91 13,457
2023-06-08 $18.68 $18.84 $18.65 $18.76 $18.76 6,606
2023-06-07 $18.76 $18.94 $18.71 $18.73 $18.73 5,647
2023-06-06 $18.20 $18.76 $18.18 $18.65 $18.65 8,030
2023-06-05 $18.34 $18.40 $18.20 $18.33 $18.33 4,557
2023-06-02 $18.06 $18.32 $18.06 $18.24 $18.24 6,412
2023-06-01 $17.84 $18.01 $17.84 $17.96 $17.96 4,203
2023-05-31 $17.75 $17.97 $17.75 $17.94 $17.94 11,127
2023-05-30 $17.84 $18.00 $17.75 $17.80 $17.80 4,501
2023-05-26 $17.70 $17.79 $17.67 $17.73 $17.73 10,098
2023-05-25 $17.67 $17.73 $17.44 $17.53 $17.53 9,270
2023-05-24 $17.54 $17.69 $17.48 $17.63 $17.63 6,132
2023-05-23 $17.79 $17.97 $17.70 $17.73 $17.73 9,725
2023-05-22 $17.72 $18.17 $17.71 $18.04 $18.04 16,263
2023-05-19 $17.99 $18.00 $17.84 $17.90 $17.90 7,242
2023-05-18 $17.87 $17.91 $17.73 $17.90 $17.90 9,139
2023-05-17 $17.56 $17.84 $17.44 $17.79 $17.79 16,719
2023-05-16 $17.74 $17.74 $17.48 $17.60 $17.60 3,142
2023-05-15 $17.72 $17.75 $17.61 $17.70 $17.70 4,489
2023-05-12 $17.93 $17.93 $17.58 $17.58 $17.58 2,397
2023-05-11 $17.47 $17.80 $17.47 $17.79 $17.79 6,935
2023-05-10 $17.42 $17.50 $17.30 $17.45 $17.45 15,675
2023-05-09 $17.32 $17.42 $17.25 $17.31 $17.31 35,917
2023-05-08 $17.13 $17.50 $17.13 $17.44 $17.44 7,010
2023-05-05 $16.97 $17.30 $16.97 $17.22 $17.22 10,324
2023-05-04 $16.81 $17.06 $16.81 $16.95 $16.95 5,043
2023-05-03 $16.85 $17.01 $16.73 $16.74 $16.74 7,791
2023-05-02 $17.07 $17.10 $16.84 $16.84 $16.84 33,870
2023-05-01 $16.67 $17.23 $16.67 $17.22 $17.22 14,858
2023-04-28 $16.65 $16.76 $16.57 $16.68 $16.68 49,291
2023-04-27 $16.66 $16.84 $16.60 $16.80 $16.80 7,822
2023-04-26 $16.80 $16.95 $16.67 $16.72 $16.72 4,164
2023-04-25 $16.99 $17.19 $16.80 $16.80 $16.80 8,596
2023-04-24 $17.07 $17.21 $16.99 $17.13 $17.13 5,563
2023-04-21 $16.95 $17.11 $16.95 $17.11 $17.11 6,006
2023-04-20 $17.10 $17.12 $16.90 $16.90 $16.90 7,990
2023-04-19 $17.00 $17.10 $16.96 $17.05 $17.05 6,892
2023-04-18 $17.11 $17.18 $17.00 $17.11 $17.11 12,992
2023-04-17 $17.09 $17.18 $16.98 $17.10 $17.10 10,261
2023-04-14 $17.21 $17.21 $17.02 $17.13 $17.13 7,614
2023-04-13 $17.17 $17.35 $17.17 $17.30 $17.30 4,691
2023-04-12 $17.40 $17.40 $17.10 $17.15 $17.15 5,753
2023-04-11 $17.03 $17.26 $17.03 $17.20 $17.20 13,979
2023-04-10 $16.84 $17.15 $16.84 $17.10 $17.10 14,850
2023-04-06 $17.04 $17.17 $16.95 $17.07 $17.07 4,189
2023-04-05 $17.24 $17.29 $16.96 $17.06 $17.06 2,986
2023-04-04 $17.57 $17.57 $17.26 $17.36 $17.36 3,581
2023-04-03 $17.29 $17.46 $17.20 $17.32 $17.32 12,419
2023-03-31 $17.22 $17.52 $17.22 $17.47 $17.47 6,830
2023-03-30 $17.17 $17.23 $17.02 $17.10 $17.10 12,386
2023-03-29 $16.95 $17.03 $16.92 $17.03 $17.03 7,376
2023-03-28 $17.13 $17.13 $16.85 $16.91 $16.91 5,037
2023-03-27 $17.07 $17.19 $17.00 $17.10 $17.10 8,399
2023-03-24 $17.09 $17.16 $17.05 $17.11 $17.11 5,405
2023-03-23 $17.11 $17.50 $17.04 $17.17 $17.17 7,420
2023-03-22 $17.35 $17.35 $17.03 $17.03 $17.03 5,670
2023-03-21 $16.83 $17.19 $16.83 $17.18 $17.18 8,803
2023-03-20 $16.80 $16.83 $16.68 $16.80 $16.80 9,768
2023-03-17 $16.92 $16.92 $16.71 $16.84 $16.84 12,684
2023-03-16 $16.81 $17.10 $16.81 $17.08 $17.08 14,739
2023-03-15 $16.76 $16.93 $16.71 $16.91 $16.91 19,488
2023-03-14 $16.92 $17.12 $16.92 $16.97 $16.97 7,610
2023-03-13 $16.87 $16.98 $16.60 $16.85 $16.85 13,183
2023-03-10 $17.40 $17.40 $17.00 $17.03 $17.03 13,611
2023-03-09 $17.80 $17.85 $17.47 $17.47 $17.47 9,088
2023-03-08 $17.72 $17.77 $17.60 $17.67 $17.67 7,213
2023-03-07 $17.88 $17.90 $17.67 $17.72 $17.72 7,061
2023-03-06 $18.04 $18.16 $17.86 $17.87 $17.87 12,180
2023-03-03 $17.65 $18.00 $17.65 $17.90 $17.90 17,347
2023-03-02 $17.57 $17.87 $17.44 $17.52 $17.52 7,727
2023-03-01 $17.72 $17.78 $17.60 $17.60 $17.60 20,922
2023-02-28 $17.65 $17.74 $17.65 $17.74 $17.74 8,409
2023-02-27 $17.59 $17.76 $17.59 $17.73 $17.73 33,644
2023-02-24 $17.83 $17.89 $17.64 $17.69 $17.69 15,561
2023-02-23 $18.23 $18.32 $18.04 $18.20 $18.20 7,295
2023-02-22 $18.00 $18.35 $18.00 $18.20 $18.20 11,725
2023-02-21 $18.32 $18.32 $17.93 $17.94 $17.94 7,342
2023-02-17 $18.62 $18.62 $18.35 $18.52 $18.52 8,067
2023-02-16 $18.85 $18.87 $18.60 $18.60 $18.60 6,002
2023-02-15 $18.70 $19.06 $18.69 $19.06 $19.06 4,374
2023-02-14 $18.36 $18.73 $18.36 $18.73 $18.73 10,878
2023-02-13 $18.35 $18.50 $18.35 $18.49 $18.49 6,326
2023-02-10 $18.39 $18.39 $18.22 $18.39 $18.39 9,712
2023-02-09 $18.94 $18.94 $18.48 $18.48 $18.48 35,704
2023-02-08 $18.94 $19.02 $18.72 $18.72 $18.72 8,474
2023-02-07 $18.75 $19.07 $18.63 $19.07 $19.07 6,369
2023-02-06 $19.08 $19.14 $18.76 $18.86 $18.86 20,914
2023-02-03 $19.46 $19.75 $19.24 $19.36 $19.36 11,011
2023-02-02 $19.59 $19.84 $19.55 $19.76 $19.76 20,889
2023-02-01 $18.80 $19.17 $18.66 $19.14 $19.14 43,253
2023-01-31 $18.31 $18.74 $18.31 $18.73 $18.73 12,651
2023-01-30 $18.52 $18.52 $18.38 $18.38 $18.38 8,500
2023-01-27 $18.61 $18.80 $18.48 $18.71 $18.71 5,133
2023-01-26 $18.33 $18.54 $18.33 $18.47 $18.47 10,051
2023-01-25 $18.22 $18.47 $18.12 $18.47 $18.47 11,165
2023-01-24 $18.59 $18.77 $18.56 $18.63 $18.63 24,846
2023-01-23 $18.45 $18.90 $18.45 $18.88 $18.88 9,192
2023-01-20 $18.39 $18.55 $18.30 $18.51 $18.51 8,147
2023-01-19 $18.25 $18.25 $18.01 $18.19 $18.19 3,257
2023-01-18 $18.73 $18.80 $18.48 $18.48 $18.48 5,470
2023-01-17 $18.50 $18.65 $18.26 $18.61 $18.61 8,517
2023-01-13 $18.08 $18.36 $18.08 $18.33 $18.33 9,857
2023-01-12 $18.25 $18.33 $18.00 $18.33 $18.33 9,902
2023-01-11 $18.20 $18.23 $18.06 $18.23 $18.23 4,399
2023-01-10 $17.99 $18.10 $17.93 $18.05 $18.05 9,295
2023-01-09 $17.70 $18.16 $17.70 $17.85 $17.85 9,224
2023-01-06 $17.49 $17.71 $17.45 $17.65 $17.65 7,988
2023-01-05 $17.64 $17.64 $17.32 $17.49 $17.49 9,044
2023-01-04 $17.49 $17.86 $17.49 $17.71 $17.71 5,079
2023-01-03 $17.53 $17.76 $17.34 $17.43 $17.43 15,473
2022-12-30 $17.06 $17.53 $17.06 $17.52 $17.52 19,071
2022-12-29 $16.69 $17.40 $16.69 $17.31 $17.31 26,445
2022-12-28 $16.75 $16.87 $16.58 $16.63 $16.63 72,863
2022-12-27 $16.92 $17.03 $16.70 $16.70 $16.70 38,634
2022-12-23 $17.20 $17.21 $17.00 $17.14 $17.14 28,050
2022-12-22 $17.17 $17.29 $16.93 $17.15 $17.15 32,755
2022-12-21 $17.24 $17.55 $17.20 $17.45 $17.45 21,027
2022-12-20 $17.14 $17.34 $17.12 $17.27 $17.27 8,801
2022-12-19 $17.43 $17.51 $17.24 $17.31 $17.31 369,446
2022-12-16 $17.30 $17.49 $17.24 $17.45 $17.45 16,904
2022-12-15 $17.72 $17.72 $17.38 $17.39 $17.39 12,274
2022-12-14 $17.85 $18.13 $17.82 $17.90 $17.90 10,281
2022-12-13 $18.10 $18.34 $17.74 $17.98 $17.98 18,063
2022-12-12 $17.68 $17.70 $17.53 $17.69 $17.69 25,160
2022-12-09 $17.65 $17.87 $17.65 $17.70 $17.70 14,318
2022-12-08 $17.51 $17.81 $17.51 $17.74 $17.74 9,823
2022-12-07 $17.55 $17.74 $17.55 $17.65 $17.65 10,248
2022-12-06 $18.11 $18.18 $17.71 $17.80 $17.80 18,455
2022-12-05 $18.31 $18.54 $18.22 $18.32 $18.32 14,635
2022-12-02 $18.34 $18.57 $18.25 $18.48 $18.48 14,822
2022-12-01 $18.40 $18.69 $18.40 $18.65 $18.65 4,127
2022-11-30 $17.74 $18.45 $17.74 $18.45 $18.45 14,117
2022-11-29 $17.89 $17.95 $17.75 $17.85 $17.85 19,759
2022-11-28 $17.84 $17.99 $17.70 $17.73 $17.73 11,253
2022-11-25 $17.82 $17.98 $17.82 $17.91 $17.91 5,146
2022-11-23 $17.60 $17.98 $17.60 $17.91 $17.91 11,272
2022-11-22 $17.58 $17.71 $17.58 $17.71 $17.71 29,459
2022-11-21 $17.67 $17.89 $17.62 $17.64 $17.64 9,289
2022-11-18 $18.14 $18.19 $17.93 $17.95 $17.95 4,672
2022-11-17 $17.99 $18.14 $17.91 $18.04 $18.04 6,443
2022-11-16 $18.39 $18.41 $18.30 $18.30 $18.30 6,206
2022-11-15 $18.58 $18.99 $18.58 $18.78 $18.78 7,058
2022-11-14 $18.44 $18.53 $18.33 $18.45 $18.45 7,125
2022-11-11 $17.96 $18.74 $17.96 $18.59 $18.59 21,304
2022-11-10 $17.59 $18.00 $17.59 $17.90 $17.90 10,256
2022-11-09 $17.00 $17.03 $16.90 $16.97 $16.97 10,109
2022-11-08 $17.08 $17.39 $17.01 $17.15 $17.15 11,886
2022-11-07 $17.05 $17.17 $16.97 $17.12 $17.12 8,602
2022-11-04 $17.37 $17.40 $16.85 $17.06 $17.06 15,987
2022-11-03 $17.10 $17.33 $17.10 $17.16 $17.16 17,912
2022-11-02 $17.90 $17.97 $17.35 $17.44 $17.44 10,555
2022-11-01 $18.36 $18.42 $18.03 $18.03 $18.03 16,822
2022-10-31 $18.01 $18.16 $18.01 $18.13 $18.13 6,101
2022-10-28 $17.85 $18.07 $17.75 $18.06 $18.06 15,959
2022-10-27 $17.68 $18.06 $17.68 $17.86 $17.86 8,415
2022-10-26 $17.58 $18.09 $17.58 $17.79 $17.79 38,043
2022-10-25 $17.73 $17.91 $17.73 $17.85 $17.85 28,350
2022-10-24 $17.33 $17.40 $17.10 $17.37 $17.37 7,017
2022-10-21 $17.13 $17.47 $17.13 $17.46 $17.46 15,443
2022-10-20 $17.12 $17.45 $17.12 $17.32 $17.32 4,156
2022-10-19 $17.26 $17.49 $17.17 $17.17 $17.17 5,319
2022-10-18 $17.58 $17.64 $17.36 $17.42 $17.42 12,709
2022-10-17 $17.00 $17.30 $17.00 $17.18 $17.18 8,053
2022-10-14 $17.40 $17.40 $16.79 $16.79 $16.79 18,827
2022-10-13 $16.61 $17.25 $16.54 $17.20 $17.20 12,859
2022-10-12 $16.86 $17.02 $16.72 $16.94 $16.94 14,624
2022-10-11 $16.91 $17.08 $16.62 $16.87 $16.87 5,275
2022-10-10 $17.18 $17.30 $16.88 $16.97 $16.97 24,352
2022-10-07 $17.58 $17.58 $17.14 $17.30 $17.30 9,987
2022-10-06 $17.69 $18.02 $17.69 $17.82 $17.82 19,362
2022-10-05 $17.69 $17.88 $17.52 $17.81 $17.81 30,845
2022-10-04 $17.54 $18.00 $17.54 $17.98 $17.98 11,854
2022-10-03 $17.13 $17.34 $17.13 $17.28 $17.28 10,452
2022-09-30 $17.15 $17.59 $17.15 $17.22 $17.22 46,336
2022-09-29 $17.26 $17.34 $17.19 $17.25 $17.25 3,904
2022-09-28 $17.17 $17.78 $17.17 $17.75 $17.75 9,503
2022-09-27 $17.50 $17.51 $17.13 $17.27 $17.27 19,646
2022-09-26 $17.33 $17.61 $17.12 $17.12 $17.12 28,071
2022-09-23 $17.58 $17.60 $17.25 $17.43 $17.43 25,730
2022-09-22 $18.12 $18.12 $17.69 $17.75 $17.75 17,736
2022-09-21 $18.16 $18.58 $18.14 $18.14 $18.14 15,285
2022-09-20 $18.28 $18.44 $18.21 $18.27 $18.27 11,231
2022-09-19 $18.19 $18.58 $18.19 $18.54 $18.54 23,899
2022-09-16 $18.53 $18.53 $18.25 $18.38 $18.38 22,251
2022-09-15 $18.78 $19.00 $18.70 $18.78 $18.78 9,996
2022-09-14 $18.78 $18.88 $18.69 $18.82 $18.82 5,206
2022-09-13 $18.94 $19.02 $18.86 $18.86 $18.86 7,152
2022-09-12 $19.53 $19.61 $19.45 $19.55 $19.55 13,642
2022-09-09 $18.86 $19.33 $18.86 $19.29 $19.29 14,350
2022-09-08 $18.46 $18.80 $18.46 $18.79 $18.79 10,724
2022-09-07 $18.35 $18.75 $18.35 $18.68 $18.68 7,253
2022-09-06 $18.78 $18.78 $18.52 $18.55 $18.55 7,930
2022-09-02 $19.07 $19.27 $18.88 $18.88 $18.88 25,774
2022-09-01 $19.13 $19.14 $18.70 $18.99 $18.99 14,382
2022-08-31 $19.35 $19.56 $19.31 $19.39 $19.39 6,632
2022-08-30 $19.53 $19.56 $19.26 $19.32 $19.32 15,765
2022-08-29 $19.44 $19.69 $19.44 $19.54 $19.54 6,440
2022-08-26 $20.31 $20.31 $19.73 $19.73 $19.73 6,031
2022-08-25 $20.07 $20.33 $20.07 $20.29 $20.29 5,254
2022-08-24 $19.82 $20.24 $19.82 $20.06 $20.06 16,385
2022-08-23 $19.82 $20.02 $19.78 $19.83 $19.83 19,476
2022-08-22 $19.88 $19.88 $19.60 $19.71 $19.71 18,339
2022-08-19 $20.40 $20.40 $20.03 $20.12 $20.12 8,015
2022-08-18 $20.52 $20.67 $20.44 $20.59 $20.59 7,833
2022-08-17 $20.72 $20.72 $20.51 $20.60 $20.60 22,138
2022-08-16 $20.81 $21.10 $20.65 $21.00 $21.00 374,762
2022-08-15 $20.87 $21.11 $20.86 $21.01 $21.01 25,211
2022-08-12 $20.74 $21.19 $20.74 $21.11 $21.11 34,572
2022-08-11 $20.95 $21.28 $20.73 $20.81 $20.81 15,844
2022-08-10 $20.59 $20.98 $20.59 $20.98 $20.98 18,923
2022-08-09 $20.40 $20.45 $20.04 $20.11 $20.11 367,299
2022-08-08 $20.54 $20.79 $20.44 $20.68 $20.68 18,216
2022-08-05 $20.00 $20.25 $20.00 $20.19 $20.19 7,300
2022-08-04 $20.02 $20.34 $20.02 $20.21 $20.21 12,177
2022-08-03 $19.72 $20.23 $19.72 $20.18 $20.18 34,260
2022-08-02 $19.43 $19.68 $19.40 $19.64 $19.64 4,073
2022-08-01 $19.40 $19.61 $19.21 $19.50 $19.50 18,147
2022-07-29 $19.34 $19.41 $19.24 $19.36 $19.36 5,760
2022-07-28 $19.30 $19.45 $19.08 $19.38 $19.38 9,942
2022-07-27 $18.73 $19.30 $18.73 $19.30 $19.30 12,729
2022-07-26 $18.93 $19.00 $18.65 $18.75 $18.75 10,416
2022-07-25 $19.14 $19.23 $19.01 $19.10 $19.10 6,211
2022-07-22 $19.95 $19.95 $19.23 $19.28 $19.28 10,517
2022-07-21 $19.84 $19.95 $19.84 $19.95 $19.95 10,718
2022-07-20 $19.33 $19.86 $19.33 $19.77 $19.77 24,662
2022-07-19 $19.22 $19.43 $19.22 $19.41 $19.41 11,265
2022-07-18 $19.12 $19.41 $19.07 $19.07 $19.07 5,827
2022-07-15 $19.00 $19.02 $18.82 $19.00 $19.00 26,372
2022-07-14 $18.85 $18.94 $18.66 $18.88 $18.88 6,422
2022-07-13 $18.69 $19.26 $18.69 $19.21 $19.21 6,883
2022-07-12 $19.09 $19.27 $18.92 $19.02 $19.02 6,213
2022-07-11 $19.28 $19.28 $19.00 $19.09 $19.09 11,630
2022-07-08 $19.40 $19.65 $19.18 $19.45 $19.45 9,641
2022-07-07 $18.85 $19.45 $18.85 $19.44 $19.44 10,401
2022-07-06 $18.99 $19.02 $18.81 $18.81 $18.81 177,862
2022-07-05 $18.67 $19.06 $18.40 $19.06 $19.06 12,659
2022-07-01 $18.40 $18.76 $18.40 $18.61 $18.61 9,220
2022-06-30 $18.50 $18.74 $18.32 $18.60 $18.60 17,786
2022-06-29 $18.68 $18.95 $18.68 $18.82 $18.82 5,948
2022-06-28 $19.62 $19.62 $18.91 $18.97 $18.97 11,816
2022-06-27 $19.73 $19.73 $19.26 $19.42 $19.42 16,145
2022-06-24 $19.19 $19.54 $19.19 $19.51 $19.51 33,561
2022-06-23 $18.85 $19.05 $18.73 $19.04 $19.04 8,330
2022-06-22 $18.36 $18.89 $18.36 $18.74 $18.74 8,831
2022-06-21 $18.39 $18.77 $18.35 $18.54 $18.54 23,091
2022-06-17 $17.58 $18.10 $17.58 $18.00 $18.00 14,089
2022-06-16 $17.80 $17.80 $17.39 $17.50 $17.50 25,561
2022-06-15 $17.77 $18.31 $17.77 $18.27 $18.27 12,169
2022-06-14 $17.66 $17.78 $17.51 $17.63 $17.63 14,392
2022-06-13 $18.18 $18.18 $17.55 $17.57 $17.57 25,478
2022-06-10 $18.75 $18.95 $18.58 $18.66 $18.66 55,670
2022-06-09 $19.68 $19.68 $19.25 $19.28 $19.28 21,098
2022-06-08 $19.76 $20.05 $19.76 $19.93 $19.93 14,070
2022-06-07 $19.37 $19.93 $19.37 $19.93 $19.93 18,852
2022-06-06 $19.90 $20.09 $19.75 $19.77 $19.77 42,813
2022-06-03 $19.88 $19.99 $19.76 $19.83 $19.83 14,444
2022-06-02 $19.81 $20.27 $19.57 $20.24 $20.24 11,047
2022-06-01 $19.88 $20.10 $19.55 $19.73 $19.73 9,838
2022-05-31 $19.93 $20.00 $19.60 $19.78 $19.78 11,815
2022-05-27 $19.40 $19.78 $19.40 $19.73 $19.73 27,893
2022-05-26 $18.80 $19.37 $18.80 $19.21 $19.21 106,599
2022-05-25 $18.38 $18.81 $18.19 $18.71 $18.71 80,561
2022-05-24 $19.06 $19.06 $18.41 $18.54 $18.54 18,425
2022-05-23 $19.60 $19.60 $19.07 $19.34 $19.34 17,115
2022-05-20 $19.53 $19.63 $18.81 $19.25 $19.25 19,286
2022-05-19 $18.80 $19.61 $18.80 $19.43 $19.43 26,620
2022-05-18 $19.54 $19.64 $19.09 $19.17 $19.17 19,158
2022-05-17 $19.37 $19.75 $19.19 $19.69 $19.69 9,344
2022-05-16 $18.90 $19.23 $18.90 $18.91 $18.91 13,330
2022-05-13 $18.61 $19.17 $18.61 $19.12 $19.12 103,226
2022-05-12 $17.88 $18.63 $17.72 $18.39 $18.39 36,150
2022-05-11 $18.96 $18.99 $18.12 $18.12 $18.12 41,826
2022-05-10 $19.34 $19.61 $18.82 $19.14 $19.14 43,955
2022-05-09 $20.00 $20.05 $19.10 $19.20 $19.20 142,675
2022-05-06 $21.01 $21.01 $20.26 $20.48 $20.48 63,914
2022-05-05 $21.81 $21.81 $20.80 $20.97 $20.97 57,916
2022-05-04 $21.55 $22.05 $21.11 $22.05 $22.05 16,009
2022-05-03 $21.52 $21.69 $21.44 $21.59 $21.59 22,598
2022-05-02 $21.36 $21.63 $21.14 $21.63 $21.63 26,284
2022-04-29 $22.24 $22.49 $21.67 $21.67 $21.67 22,842
2022-04-28 $21.81 $22.30 $21.53 $22.19 $22.19 34,876
2022-04-27 $21.87 $22.01 $21.65 $21.65 $21.65 25,374
2022-04-26 $22.35 $22.41 $21.90 $21.90 $21.90 42,548
2022-04-25 $22.10 $22.70 $22.10 $22.70 $22.70 60,435
2022-04-22 $22.67 $22.77 $22.25 $22.35 $22.35 93,241
2022-04-21 $23.41 $23.55 $22.58 $22.68 $22.68 18,509
2022-04-20 $23.75 $23.75 $23.28 $23.31 $23.31 27,474
2022-04-19 $22.90 $23.69 $22.90 $23.51 $23.51 10,540
2022-04-18 $22.75 $23.23 $22.75 $22.98 $22.98 13,454
2022-04-14 $23.54 $23.57 $23.18 $23.29 $23.29 13,317
2022-04-13 $23.17 $23.50 $23.11 $23.45 $23.45 16,211
2022-04-12 $23.31 $23.76 $23.06 $23.10 $23.10 21,326
2022-04-11 $23.30 $23.38 $23.13 $23.23 $23.23 15,075
2022-04-08 $23.78 $23.99 $23.63 $23.63 $23.63 27,175
2022-04-07 $23.92 $24.33 $23.80 $24.09 $24.09 29,464
2022-04-06 $24.21 $24.31 $23.86 $24.20 $24.20 25,334
2022-04-05 $24.82 $25.00 $24.46 $24.53 $24.53 12,005
2022-04-04 $24.29 $24.99 $24.29 $24.95 $24.95 11,874
2022-04-01 $24.28 $24.39 $24.05 $24.28 $24.28 10,891
2022-03-31 $24.41 $24.55 $24.10 $24.19 $24.19 18,585
2022-03-30 $24.42 $25.04 $24.42 $24.55 $24.55 19,201
2022-03-29 $24.26 $24.89 $24.26 $24.73 $24.73 18,603
2022-03-28 $24.25 $24.44 $23.88 $24.23 $24.23 17,223
2022-03-25 $24.52 $24.52 $24.10 $24.32 $24.32 9,044
2022-03-24 $24.42 $24.60 $24.19 $24.56 $24.56 14,202
2022-03-23 $24.54 $24.71 $24.16 $24.42 $24.42 10,423
2022-03-22 $24.15 $24.82 $24.15 $24.60 $24.60 12,603
2022-03-21 $23.79 $24.36 $23.79 $24.23 $24.23 19,235
2022-03-18 $23.26 $24.12 $23.26 $24.08 $24.08 26,203
2022-03-17 $23.22 $23.75 $23.22 $23.60 $23.60 11,771
2022-03-16 $22.36 $23.19 $22.36 $23.19 $23.19 17,614
2022-03-15 $21.62 $22.27 $21.62 $22.27 $22.27 24,442
2022-03-14 $22.42 $22.51 $21.76 $21.80 $21.80 34,318
2022-03-11 $23.32 $23.51 $22.62 $22.68 $22.68 23,804
2022-03-10 $23.43 $23.43 $23.01 $23.31 $23.31 23,244
2022-03-09 $22.94 $23.66 $22.94 $23.57 $23.57 27,755
2022-03-08 $22.30 $23.32 $22.27 $22.72 $22.72 60,001
2022-03-07 $22.50 $23.01 $22.50 $22.51 $22.51 88,719
2022-03-04 $23.51 $23.65 $22.92 $22.94 $22.94 70,852
2022-03-03 $24.49 $24.49 $23.67 $23.74 $23.74 15,648
2022-03-02 $24.09 $24.48 $23.92 $24.48 $24.48 11,686
2022-03-01 $24.50 $24.50 $24.00 $24.12 $24.12 54,063
2022-02-28 $23.99 $24.40 $23.62 $24.33 $24.33 26,223
2022-02-25 $23.80 $24.00 $23.30 $23.91 $23.91 77,700
2022-02-24 $21.97 $23.58 $21.87 $23.50 $23.50 50,283
2022-02-23 $23.50 $23.66 $22.80 $22.86 $22.86 40,986
2022-02-22 $23.63 $23.93 $23.41 $23.46 $23.46 26,503
2022-02-18 $24.35 $24.35 $23.80 $23.98 $23.98 12,976
2022-02-17 $25.14 $25.14 $24.25 $24.32 $24.32 23,476
2022-02-16 $25.14 $25.25 $24.83 $25.08 $25.08 16,860
2022-02-15 $24.94 $25.23 $24.66 $25.14 $25.14 25,865
2022-02-14 $24.25 $24.69 $24.12 $24.24 $24.24 17,211
2022-02-11 $25.12 $25.56 $24.42 $24.53 $24.53 28,868
2022-02-10 $25.00 $25.85 $25.00 $25.22 $25.22 15,284
2022-02-09 $24.86 $25.45 $24.86 $25.45 $25.45 18,703
2022-02-08 $24.48 $24.76 $24.19 $24.65 $24.65 16,138
2022-02-07 $24.45 $24.95 $24.41 $24.55 $24.55 31,786
2022-02-04 $23.75 $24.77 $23.75 $24.48 $24.48 23,305
2022-02-03 $24.67 $24.67 $24.04 $24.04 $24.04 31,622
2022-02-02 $25.65 $25.73 $24.78 $24.92 $24.92 25,149
2022-02-01 $24.86 $25.58 $24.86 $25.54 $25.54 60,092
2022-01-31 $23.75 $25.09 $23.75 $25.09 $25.09 34,810
2022-01-28 $23.26 $23.92 $23.01 $23.82 $23.82 53,042
2022-01-27 $24.34 $24.34 $23.29 $23.37 $23.37 35,913
2022-01-26 $23.89 $24.99 $23.79 $23.90 $23.90 55,967
2022-01-25 $24.00 $24.34 $23.71 $23.98 $23.98 34,212
2022-01-24 $23.96 $24.55 $22.92 $24.44 $24.44 201,072
2022-01-21 $25.50 $26.08 $24.90 $24.90 $24.90 121,104
2022-01-20 $26.13 $26.40 $25.61 $25.67 $25.67 305,296
2022-01-19 $26.50 $26.61 $26.06 $26.07 $26.07 171,657
2022-01-18 $26.97 $26.97 $26.54 $26.57 $26.57 124,452
2022-01-14 $27.02 $27.46 $27.02 $27.42 $27.42 117,755
2022-01-13 $27.83 $27.99 $27.21 $27.21 $27.21 54,676
2022-01-12 $27.77 $28.23 $27.63 $27.74 $27.74 58,142
2022-01-11 $27.19 $27.83 $27.19 $27.79 $27.79 29,779
2022-01-10 $27.27 $27.56 $26.74 $27.26 $27.26 67,500
2022-01-07 $27.65 $28.00 $27.51 $27.63 $27.63 51,309
2022-01-06 $27.74 $28.29 $27.55 $27.78 $27.78 50,256
2022-01-05 $28.52 $28.70 $27.83 $27.90 $27.90 128,917
2022-01-04 $29.05 $29.15 $28.46 $28.66 $28.66 26,705
2022-01-03 $29.00 $29.20 $28.64 $29.11 $29.11 38,932
2021-12-31 $28.39 $28.74 $28.14 $28.53 $28.53 57,226
2021-12-30 $28.25 $28.76 $28.25 $28.46 $28.46 146,296
2021-12-29 $28.54 $28.54 $28.15 $28.30 $28.30 69,517
2021-12-28 $28.71 $28.85 $28.50 $28.57 $28.47 95,204
2021-12-27 $28.73 $28.83 $28.38 $28.78 $28.68 106,353
2021-12-23 $28.42 $28.49 $27.92 $28.43 $28.33 64,415
2021-12-22 $27.74 $28.07 $27.57 $27.96 $27.87 138,995
2021-12-21 $27.30 $27.90 $27.18 $27.86 $27.77 43,279
2021-12-20 $27.78 $28.26 $27.18 $27.31 $27.22 92,731
2021-12-17 $27.22 $28.07 $27.22 $28.04 $27.95 41,623
2021-12-16 $28.41 $28.43 $27.60 $27.73 $27.64 39,449
2021-12-15 $27.56 $28.10 $27.25 $28.05 $27.96 35,783
2021-12-14 $27.50 $28.07 $27.41 $27.73 $27.64 120,646
2021-12-13 $28.52 $28.67 $28.08 $28.21 $28.12 101,942
2021-12-10 $29.12 $29.12 $28.65 $28.73 $28.63 25,724
2021-12-09 $29.17 $29.47 $28.78 $28.79 $28.69 23,716
2021-12-08 $29.03 $29.56 $29.03 $29.47 $29.37 66,350
2021-12-07 $28.29 $29.13 $28.29 $29.01 $28.91 54,748
2021-12-06 $27.60 $27.80 $27.05 $27.68 $27.59 80,181
2021-12-03 $28.34 $28.49 $27.42 $27.59 $27.50 86,028
2021-12-02 $28.28 $28.62 $28.01 $28.30 $28.20 150,874
2021-12-01 $29.06 $29.48 $28.31 $28.40 $28.30 67,135
2021-11-30 $29.12 $29.15 $28.45 $28.74 $28.64 97,908
2021-11-29 $29.00 $29.30 $28.95 $29.13 $29.03 41,000
2021-11-26 $28.93 $29.21 $28.75 $28.85 $28.75 36,995
2021-11-24 $29.06 $29.54 $28.91 $29.54 $29.44 47,022
2021-11-23 $29.63 $29.85 $29.18 $29.36 $29.26 50,324
2021-11-22 $30.48 $30.51 $29.81 $29.94 $29.84 87,571
2021-11-19 $30.35 $30.61 $30.35 $30.38 $30.28 41,698
2021-11-18 $30.80 $30.91 $30.37 $30.48 $30.38 53,497
2021-11-17 $31.03 $31.25 $30.83 $30.87 $30.77 58,637
2021-11-16 $31.29 $31.38 $31.04 $31.13 $31.03 47,453
2021-11-15 $31.44 $31.61 $31.14 $31.25 $31.14 81,707
2021-11-12 $31.34 $31.56 $31.30 $31.50 $31.39 38,404
2021-11-11 $31.20 $31.49 $31.19 $31.40 $31.29 115,920
2021-11-10 $31.33 $31.69 $31.00 $31.12 $31.02 85,095
2021-11-09 $31.95 $32.06 $31.72 $31.91 $31.80 40,500
2021-11-08 $31.43 $32.01 $31.43 $31.95 $31.84 101,580
2021-11-05 $31.93 $31.99 $31.52 $31.78 $31.67 61,081
2021-11-04 $31.74 $32.00 $31.70 $31.89 $31.78 59,578
2021-11-03 $31.42 $31.70 $31.25 $31.70 $31.59 37,826
2021-11-02 $31.51 $31.65 $31.37 $31.55 $31.44 39,905
2021-11-01 $30.49 $31.50 $30.49 $31.46 $31.35 58,111
2021-10-29 $30.67 $30.88 $30.37 $30.84 $30.74 46,664
2021-10-28 $30.27 $30.73 $30.27 $30.62 $30.52 22,122
2021-10-27 $30.73 $30.81 $30.32 $30.35 $30.25 37,149
2021-10-26 $30.81 $30.98 $30.62 $30.74 $30.64 38,151
2021-10-25 $30.05 $30.80 $30.05 $30.69 $30.59 68,987
2021-10-22 $30.48 $30.48 $30.03 $30.15 $30.04 28,472
2021-10-21 $30.40 $30.50 $30.32 $30.50 $30.40 30,083
2021-10-20 $29.94 $30.31 $29.83 $30.28 $30.18 44,558
2021-10-19 $29.92 $30.26 $29.71 $30.24 $30.14 33,377
2021-10-18 $29.62 $29.91 $29.28 $29.84 $29.74 60,586
2021-10-15 $30.07 $30.15 $29.94 $30.04 $29.94 36,599
2021-10-14 $29.98 $30.10 $29.76 $30.06 $29.96 47,919
2021-10-13 $29.32 $30.00 $29.32 $29.98 $29.88 75,681
2021-10-12 $29.20 $29.58 $29.16 $29.41 $29.31 47,396
2021-10-11 $28.88 $29.35 $28.83 $29.11 $29.01 75,710
2021-10-08 $29.18 $29.18 $28.91 $29.05 $28.95 22,556
2021-10-07 $29.00 $29.35 $29.00 $29.20 $29.10 58,788
2021-10-06 $28.69 $29.21 $28.35 $28.72 $28.62 51,727
2021-10-05 $28.54 $28.97 $28.54 $28.81 $28.71 20,253
2021-10-04 $29.15 $29.25 $28.60 $28.70 $28.60 58,174
2021-10-01 $29.38 $29.40 $28.96 $29.32 $29.22 38,708
2021-09-30 $29.16 $29.48 $29.04 $29.27 $29.17 84,777
2021-09-29 $29.80 $29.90 $29.26 $29.31 $29.21 46,721
2021-09-28 $30.13 $30.13 $29.53 $29.64 $29.54 50,759
2021-09-27 $30.15 $30.44 $30.15 $30.38 $30.28 53,649
2021-09-24 $30.39 $30.53 $30.30 $30.48 $30.38 25,539
2021-09-23 $30.15 $30.70 $30.14 $30.64 $30.54 82,742
2021-09-22 $29.66 $30.23 $29.66 $30.09 $29.99 45,650
2021-09-21 $29.81 $29.99 $29.63 $29.98 $29.88 40,215
2021-09-20 $29.82 $29.92 $29.40 $29.48 $29.38 87,627
2021-09-17 $30.15 $30.39 $30.10 $30.39 $30.29 46,873
2021-09-16 $29.90 $30.43 $29.85 $30.31 $30.21 46,679
2021-09-15 $29.92 $30.15 $29.90 $30.13 $30.03 39,449
2021-09-14 $30.23 $30.42 $30.01 $30.03 $29.93 38,955
2021-09-13 $30.63 $30.63 $30.03 $30.24 $30.14 89,579
2021-09-10 $30.84 $30.84 $30.44 $30.44 $30.34 40,843
2021-09-09 $30.63 $30.80 $30.59 $30.64 $30.54 27,863
2021-09-08 $30.72 $30.95 $30.44 $30.61 $30.51 42,112
2021-09-07 $31.00 $31.20 $30.86 $30.91 $30.81 41,678
2021-09-03 $31.00 $31.21 $30.94 $31.03 $30.93 35,274
2021-09-02 $31.19 $31.25 $31.03 $31.10 $31.00 15,738
2021-09-01 $31.00 $31.25 $31.00 $31.10 $31.00 66,381
2021-08-31 $30.74 $30.99 $30.67 $30.96 $30.86 65,381
2021-08-30 $30.64 $30.97 $30.62 $30.90 $30.80 48,088
2021-08-27 $30.08 $30.68 $30.08 $30.57 $30.47 40,011
2021-08-26 $30.18 $30.46 $30.13 $30.18 $30.08 40,181
2021-08-25 $30.12 $30.50 $30.12 $30.25 $30.14 57,871
2021-08-24 $29.70 $30.20 $29.66 $30.13 $30.03 77,677
2021-08-23 $29.01 $29.82 $29.01 $29.70 $29.60 63,955
2021-08-20 $28.69 $29.15 $28.67 $29.08 $28.98 43,233
2021-08-19 $28.66 $29.05 $28.65 $28.75 $28.65 35,604
2021-08-18 $28.80 $29.37 $28.80 $29.01 $28.91 26,419
2021-08-17 $29.05 $29.22 $28.65 $28.85 $28.75 109,070
2021-08-16 $29.73 $29.85 $29.28 $29.39 $29.29 33,117
2021-08-13 $30.03 $30.14 $29.97 $30.04 $29.94 46,464
2021-08-12 $29.94 $30.18 $29.84 $30.09 $29.99 39,405
2021-08-11 $30.21 $30.21 $29.70 $29.82 $29.72 50,665
2021-08-10 $30.18 $30.43 $30.00 $30.04 $29.94 81,235
2021-08-09 $30.00 $30.20 $29.80 $30.14 $30.04 57,629
2021-08-06 $30.02 $30.14 $29.83 $30.04 $29.94 36,510
2021-08-05 $29.93 $30.20 $29.90 $30.14 $30.04 79,539
2021-08-04 $29.94 $30.33 $29.80 $29.96 $29.86 57,058
2021-08-03 $30.24 $30.29 $29.86 $30.14 $30.04 52,071
2021-08-02 $30.31 $30.55 $30.20 $30.29 $30.19 53,734
2021-07-30 $30.07 $30.32 $29.78 $30.15 $30.05 37,305
2021-07-29 $29.82 $30.28 $29.76 $30.17 $30.07 40,704
2021-07-28 $29.58 $30.00 $29.23 $29.94 $29.84 39,436
2021-07-27 $29.72 $29.74 $29.12 $29.47 $29.37 32,837
2021-07-26 $29.73 $30.00 $29.65 $29.75 $29.65 49,236
2021-07-23 $29.93 $29.93 $29.63 $29.83 $29.73 64,380
2021-07-22 $30.13 $30.25 $29.71 $29.95 $29.85 42,032
2021-07-21 $29.54 $30.13 $29.54 $30.12 $30.02 34,780
2021-07-20 $29.09 $29.69 $29.00 $29.52 $29.42 52,886
2021-07-19 $28.95 $29.15 $28.52 $29.04 $28.94 88,744
2021-07-16 $29.99 $30.26 $29.41 $29.42 $29.32 81,021
2021-07-15 $30.11 $30.29 $29.53 $29.74 $29.64 112,239
2021-07-14 $30.82 $30.98 $30.28 $30.35 $30.25 99,429
2021-07-13 $31.16 $31.23 $30.80 $30.87 $30.77 45,423
2021-07-12 $31.22 $31.47 $31.07 $31.17 $31.07 76,230
2021-07-09 $31.01 $31.33 $30.91 $31.29 $31.18 115,664
2021-07-08 $30.90 $30.98 $30.43 $30.90 $30.80 111,092
2021-07-07 $31.69 $31.96 $31.24 $31.40 $31.29 47,895
2021-07-06 $31.73 $31.92 $31.53 $31.72 $31.61 49,418
2021-07-02 $31.87 $32.06 $31.57 $31.80 $31.69 40,365
2021-07-01 $32.09 $32.29 $31.62 $31.92 $31.81 79,413
2021-06-30 $32.16 $32.28 $31.89 $32.05 $31.94 57,628
2021-06-29 $32.44 $32.70 $32.33 $32.43 $32.32 56,406
2021-06-28 $32.40 $32.68 $32.33 $32.53 $32.42 85,322
2021-06-25 $32.31 $32.47 $32.17 $32.43 $32.32 45,186
2021-06-24 $31.99 $32.28 $31.99 $32.24 $32.13 128,577
2021-06-23 $31.66 $32.00 $31.66 $31.89 $31.78 45,341
2021-06-22 $31.46 $31.70 $31.25 $31.64 $31.53 47,194
2021-06-21 $31.32 $31.67 $31.19 $31.53 $31.42 56,173
2021-06-18 $31.82 $31.85 $31.36 $31.49 $31.38 52,590
2021-06-17 $31.65 $31.91 $31.45 $31.85 $31.74 41,272
2021-06-16 $31.52 $31.84 $31.42 $31.68 $31.57 65,650
2021-06-15 $31.91 $32.00 $31.46 $31.54 $31.43 67,438
2021-06-14 $31.78 $32.04 $31.73 $31.96 $31.85 110,275
2021-06-11 $31.26 $31.65 $31.20 $31.52 $31.41 79,486
2021-06-10 $31.28 $31.53 $31.02 $31.41 $31.30 397,402
2021-06-09 $31.46 $31.63 $31.21 $31.27 $31.16 245,398
2021-06-08 $31.29 $31.68 $31.27 $31.47 $31.36 66,904
2021-06-07 $31.32 $31.63 $31.23 $31.54 $31.43 56,394
2021-06-04 $30.76 $31.21 $30.74 $31.17 $31.07 33,857
2021-06-03 $30.62 $30.96 $30.56 $30.74 $30.64 51,134
2021-06-02 $31.05 $31.17 $30.80 $31.09 $30.99 61,950
2021-06-01 $31.25 $31.25 $30.69 $31.05 $30.95 76,637
2021-05-28 $31.22 $31.49 $31.10 $31.17 $31.07 37,832
2021-05-27 $31.00 $31.18 $30.76 $31.14 $31.04 40,122
2021-05-26 $30.61 $31.01 $30.50 $30.98 $30.88 41,316
2021-05-25 $31.01 $31.01 $30.50 $30.61 $30.51 43,855
2021-05-24 $30.74 $30.99 $30.64 $30.88 $30.78 69,968
2021-05-21 $30.94 $30.99 $30.55 $30.65 $30.55 76,754
2021-05-20 $29.99 $30.72 $29.99 $30.72 $30.62 92,680
2021-05-19 $29.55 $29.94 $29.14 $29.91 $29.81 127,424
2021-05-18 $29.39 $30.11 $29.26 $29.88 $29.78 79,414
2021-05-17 $29.50 $29.57 $29.21 $29.56 $29.46 111,787
2021-05-14 $28.90 $29.67 $28.85 $29.67 $29.57 129,511
2021-05-13 $28.99 $29.41 $28.51 $28.67 $28.57 265,983
2021-05-12 $29.00 $29.56 $28.96 $28.96 $28.86 180,131
2021-05-11 $28.81 $29.72 $28.26 $29.50 $29.40 266,112
2021-05-10 $30.68 $30.68 $29.85 $29.92 $29.82 186,651
2021-05-07 $30.28 $30.85 $30.25 $30.70 $30.60 180,311
2021-05-06 $30.85 $30.85 $30.08 $30.35 $30.25 161,989
2021-05-05 $31.02 $31.27 $30.72 $30.85 $30.75 55,277
2021-05-04 $31.66 $31.66 $30.70 $30.99 $30.89 135,577
2021-05-03 $32.35 $32.35 $31.60 $31.76 $31.65 147,151
2021-04-30 $32.02 $32.25 $31.71 $32.05 $31.94 66,096
2021-04-29 $32.44 $32.64 $31.97 $32.36 $32.25 82,635
2021-04-28 $32.14 $32.35 $32.00 $32.35 $32.24 82,165
2021-04-27 $32.59 $32.80 $32.30 $32.39 $32.28 57,466
2021-04-26 $32.00 $32.49 $31.98 $32.40 $32.29 117,192
2021-04-23 $31.55 $32.00 $31.31 $32.00 $31.89 69,614
2021-04-22 $31.73 $32.00 $31.39 $31.61 $31.50 108,374
2021-04-21 $30.69 $31.68 $30.66 $31.68 $31.57 118,404
2021-04-20 $31.06 $31.31 $30.60 $30.99 $30.89 271,546
2021-04-19 $31.66 $31.70 $30.91 $31.20 $31.09 180,567
2021-04-16 $32.00 $32.02 $31.70 $31.96 $31.85 175,045
2021-04-15 $31.93 $32.20 $31.80 $32.05 $31.94 218,730
2021-04-14 $32.20 $32.31 $31.81 $31.93 $31.82 174,713
2021-04-13 $31.69 $32.04 $31.56 $32.04 $31.93 216,036
2021-04-12 $32.15 $32.22 $31.80 $32.03 $31.92 89,579
2021-04-09 $32.30 $32.34 $32.05 $32.34 $32.23 100,702
2021-04-08 $32.00 $32.45 $32.00 $32.27 $32.16 155,941
2021-04-07 $32.31 $32.46 $31.77 $32.14 $32.03 131,573
2021-04-06 $32.24 $32.49 $32.00 $32.24 $32.13 151,721
2021-04-05 $32.48 $32.50 $32.10 $32.32 $32.21 245,089
2021-04-01 $31.93 $32.13 $31.74 $31.90 $31.79 162,238
2021-03-31 $31.00 $31.56 $30.78 $31.45 $31.34 270,212
2021-03-30 $30.64 $30.87 $30.29 $30.82 $30.72 210,930
2021-03-29 $31.10 $31.26 $30.52 $30.79 $30.69 135,960
2021-03-26 $30.71 $31.21 $30.52 $31.14 $31.04 144,024
2021-03-25 $30.67 $31.00 $30.16 $30.89 $30.79 199,221
2021-03-24 $32.08 $32.11 $31.00 $31.16 $31.06 382,904
2021-03-23 $32.69 $32.92 $31.63 $31.95 $31.84 205,661
2021-03-22 $32.86 $33.00 $32.51 $32.73 $32.62 219,037
2021-03-19 $31.94 $32.50 $31.79 $32.50 $32.39 118,362
2021-03-18 $32.72 $32.80 $32.00 $32.34 $32.23 385,671
2021-03-17 $32.29 $33.21 $32.10 $33.21 $33.10 105,164
2021-03-16 $33.44 $33.63 $32.63 $32.94 $32.83 195,661
2021-03-15 $32.65 $33.23 $32.65 $33.23 $33.12 199,504
2021-03-12 $32.46 $32.82 $32.15 $32.82 $32.71 199,638
2021-03-11 $32.13 $32.81 $32.13 $32.79 $32.68 428,847
2021-03-10 $31.95 $32.31 $31.40 $31.60 $31.49 303,916
2021-03-09 $31.00 $31.69 $30.95 $31.69 $31.58 518,485
2021-03-08 $30.85 $31.20 $30.13 $30.27 $30.17 422,872
2021-03-05 $31.02 $31.85 $28.89 $30.87 $30.77 740,149
2021-03-04 $32.27 $32.53 $30.33 $31.09 $30.99 713,920
2021-03-03 $33.91 $33.91 $32.46 $32.56 $32.45 395,609
2021-03-02 $34.04 $34.20 $33.50 $33.65 $33.54 269,471
2021-03-01 $33.82 $34.24 $33.71 $34.12 $34.01 336,783
2021-02-26 $33.14 $33.44 $32.25 $32.73 $32.62 436,709
2021-02-25 $34.85 $34.90 $32.91 $33.17 $33.05 555,604
2021-02-24 $34.60 $34.88 $34.01 $34.86 $34.74 391,645
2021-02-23 $34.00 $34.47 $32.59 $34.17 $34.05 933,156
2021-02-22 $36.42 $36.57 $35.40 $35.57 $35.45 609,389
2021-02-19 $37.20 $37.37 $36.52 $36.69 $36.57 523,974
2021-02-18 $36.71 $36.75 $35.75 $36.14 $36.02 568,674
2021-02-17 $37.87 $38.00 $36.70 $37.49 $37.36 743,727
2021-02-16 $38.44 $38.59 $37.90 $38.03 $37.90 1,212,058
2021-02-12 $37.74 $38.20 $37.50 $37.98 $37.85 624,251
2021-02-11 $38.10 $38.31 $37.10 $37.55 $37.42 1,012,235
2021-02-10 $38.54 $38.77 $37.27 $37.68 $37.55 1,223,803
2021-02-09 $37.74 $38.09 $37.32 $37.86 $37.73 1,353,860
2021-02-08 $36.28 $36.76 $35.77 $36.70 $36.58 1,265,736
2021-02-05 $35.00 $35.14 $34.51 $35.09 $34.97 523,115
2021-02-04 $34.19 $34.49 $33.91 $34.31 $34.19 296,175
2021-02-03 $34.19 $34.19 $33.68 $33.90 $33.79 346,579
2021-02-02 $33.82 $33.94 $33.30 $33.69 $33.58 416,107
2021-02-01 $32.83 $33.14 $32.50 $33.09 $32.98 275,696
2021-01-29 $32.98 $33.25 $32.27 $32.53 $32.42 216,635
2021-01-28 $33.01 $33.34 $32.59 $33.02 $32.91 228,777
2021-01-27 $33.55 $33.83 $32.97 $33.11 $33.00 340,981
2021-01-26 $33.91 $33.95 $33.60 $33.84 $33.73 387,344
2021-01-25 $33.65 $33.82 $32.85 $33.48 $33.37 450,945
2021-01-22 $32.69 $33.02 $32.55 $33.02 $32.91 195,875
2021-01-21 $33.68 $33.68 $32.76 $32.81 $32.70 356,196
2021-01-20 $34.28 $34.28 $33.45 $33.60 $33.49 484,824
2021-01-19 $33.90 $33.90 $33.27 $33.73 $33.62 414,497
2021-01-15 $32.63 $32.77 $32.00 $32.40 $32.29 339,286
2021-01-14 $32.22 $32.65 $32.10 $32.60 $32.49 273,421
2021-01-13 $32.33 $32.46 $32.06 $32.18 $32.07 149,124
2021-01-12 $32.20 $32.25 $31.84 $32.05 $31.94 185,237
2021-01-11 $31.70 $31.88 $31.30 $31.84 $31.73 574,408
2021-01-08 $31.81 $31.81 $31.10 $31.53 $31.42 184,417
2021-01-07 $30.44 $31.48 $30.24 $31.42 $31.31 145,099
2021-01-06 $29.99 $30.30 $29.57 $29.94 $29.84 104,779
2021-01-05 $29.52 $29.90 $29.52 $29.88 $29.78 77,080
2021-01-04 $30.05 $30.26 $29.30 $29.63 $29.53 131,895
2020-12-31 $29.87 $29.87 $29.54 $29.68 $29.58 49,050
2020-12-30 $29.32 $29.91 $29.32 $29.74 $29.64 54,811
2020-12-29 $30.07 $30.26 $29.33 $29.43 $29.33 95,500
2020-12-28 $31.22 $31.22 $30.00 $30.05 $29.95 122,034
2020-12-24 $30.74 $30.76 $29.88 $30.10 $30.00 68,932
2020-12-23 $30.09 $30.50 $30.01 $30.20 $30.10 128,509
2020-12-22 $29.38 $30.00 $29.37 $29.83 $29.73 145,377
2020-12-21 $29.09 $29.49 $28.75 $29.29 $29.19 126,588
2020-12-18 $29.13 $29.46 $28.90 $29.35 $29.25 91,756
2020-12-17 $28.89 $29.07 $28.72 $28.94 $28.84 66,436
2020-12-16 $29.21 $29.21 $28.64 $28.72 $28.62 86,624
2020-12-15 $29.09 $29.16 $28.83 $29.03 $28.93 44,230
2020-12-14 $28.83 $29.21 $28.82 $29.00 $28.90 94,577
2020-12-11 $28.77 $29.00 $28.54 $28.64 $28.54 68,719
2020-12-10 $28.39 $29.08 $28.37 $28.82 $28.72 62,203
2020-12-09 $29.21 $29.23 $28.26 $28.45 $28.35 52,208
2020-12-08 $29.18 $29.32 $28.80 $29.10 $29.00 65,473
2020-12-07 $28.62 $29.02 $28.41 $28.74 $28.64 98,389
2020-12-04 $28.07 $28.40 $27.88 $28.29 $28.19 47,972
2020-12-03 $27.53 $27.89 $27.53 $27.86 $27.77 24,751
2020-12-02 $27.50 $27.77 $27.23 $27.45 $27.36 26,851
2020-12-01 $27.74 $27.97 $27.50 $27.60 $27.51 33,800
2020-11-30 $27.48 $27.75 $27.16 $27.48 $27.39 39,690
2020-11-27 $27.54 $27.88 $27.50 $27.82 $27.72 26,944
2020-11-25 $27.09 $27.29 $27.02 $27.26 $27.16 15,126
2020-11-24 $27.14 $27.18 $26.85 $27.05 $26.96 36,553
2020-11-23 $26.58 $27.05 $26.58 $27.01 $26.92 45,838
2020-11-20 $26.48 $26.67 $26.43 $26.58 $26.49 24,314
2020-11-19 $26.35 $26.72 $26.27 $26.61 $26.52 18,203
2020-11-18 $26.46 $26.80 $26.40 $26.40 $26.31 31,955
2020-11-17 $25.96 $26.40 $25.90 $26.20 $26.11 33,245
2020-11-16 $26.23 $26.57 $26.01 $26.18 $26.09 18,049
2020-11-13 $25.80 $26.00 $25.80 $26.00 $25.91 19,245
2020-11-12 $25.98 $25.99 $25.61 $25.66 $25.57 17,077
2020-11-11 $25.62 $25.82 $25.60 $25.82 $25.73 27,394
2020-11-10 $25.47 $25.58 $25.09 $25.42 $25.33 31,104
2020-11-09 $26.09 $26.11 $25.50 $25.50 $25.41 29,978
2020-11-06 $25.86 $25.86 $25.55 $25.70 $25.61 61,700
2020-11-05 $25.68 $26.11 $25.68 $25.94 $25.85 67,764
2020-11-04 $25.03 $25.45 $24.86 $25.43 $25.34 25,708
2020-11-03 $24.69 $25.02 $24.43 $24.84 $24.76 13,666
2020-11-02 $24.74 $24.87 $24.19 $24.48 $24.39 25,423
2020-10-30 $24.33 $24.63 $24.22 $24.32 $24.24 25,665
2020-10-29 $24.55 $25.01 $24.46 $24.72 $24.64 11,207
2020-10-28 $25.43 $25.43 $24.55 $24.56 $24.48 20,982
2020-10-27 $25.70 $25.70 $24.87 $25.42 $25.33 88,065
2020-10-26 $25.80 $26.30 $25.29 $25.55 $25.46 100,081
2020-10-23 $26.53 $26.66 $25.88 $25.92 $25.83 19,263
2020-10-22 $26.72 $26.72 $26.20 $26.43 $26.34 22,713
2020-10-21 $26.82 $26.99 $26.47 $26.47 $26.38 20,873
2020-10-20 $27.39 $27.39 $26.81 $26.94 $26.84 22,378
2020-10-19 $27.32 $27.54 $26.65 $26.78 $26.69 33,918
2020-10-16 $27.15 $27.21 $26.81 $26.81 $26.72 19,281
2020-10-15 $26.64 $26.77 $26.30 $26.72 $26.63 28,859
2020-10-14 $27.03 $27.72 $26.74 $26.82 $26.73 26,518
2020-10-13 $26.81 $27.21 $26.54 $27.00 $26.91 61,107
2020-10-12 $27.18 $27.18 $26.68 $26.84 $26.75 25,962
2020-10-09 $26.63 $26.99 $26.51 $26.83 $26.74 41,494
2020-10-08 $26.22 $26.50 $26.16 $26.42 $26.33 18,966
2020-10-07 $25.84 $26.18 $25.71 $26.08 $25.99 43,097
2020-10-06 $25.83 $26.07 $25.53 $25.68 $25.59 13,827
2020-10-05 $25.55 $25.93 $25.54 $25.86 $25.77 9,632
2020-10-02 $25.40 $25.43 $25.03 $25.11 $25.03 9,410
2020-10-01 $25.23 $25.54 $25.20 $25.38 $25.29 29,848
2020-09-30 $25.00 $25.40 $25.00 $25.11 $25.03 46,908
2020-09-29 $24.78 $24.97 $24.72 $24.84 $24.76 9,591
2020-09-28 $24.73 $24.97 $24.59 $24.59 $24.51 19,051
2020-09-25 $23.70 $24.79 $23.70 $24.63 $24.55 24,372
2020-09-24 $24.52 $24.52 $23.96 $24.17 $24.09 32,069
2020-09-23 $25.07 $25.07 $24.50 $24.51 $24.43 8,949
2020-09-22 $25.31 $25.38 $24.75 $25.19 $25.10 14,575
2020-09-21 $25.07 $25.17 $24.47 $24.90 $24.82 37,322
2020-09-18 $25.59 $25.74 $25.31 $25.51 $25.42 22,122
2020-09-17 $25.00 $25.59 $25.00 $25.39 $25.30 44,414
2020-09-16 $25.41 $25.59 $25.25 $25.36 $25.27 42,302
2020-09-15 $25.56 $25.56 $25.12 $25.26 $25.17 21,524
2020-09-14 $25.03 $25.03 $24.78 $24.86 $24.77 15,300
2020-09-11 $25.01 $25.01 $24.08 $24.20 $24.12 29,663
2020-09-10 $24.73 $24.89 $24.35 $24.42 $24.33 26,335
2020-09-09 $24.11 $24.90 $24.11 $24.88 $24.80 11,719
2020-09-08 $24.13 $24.63 $23.96 $24.37 $24.28 15,003
2020-09-04 $24.99 $24.99 $23.66 $24.42 $24.34 28,960
2020-09-03 $25.29 $25.63 $24.70 $24.75 $24.67 29,350
2020-09-02 $25.85 $26.05 $25.58 $25.97 $25.88 27,056
2020-09-01 $26.35 $26.35 $25.52 $25.61 $25.52 859,838
2020-08-31 $26.07 $26.23 $25.90 $26.21 $26.12 24,076
2020-08-28 $25.87 $26.22 $25.85 $26.11 $26.02 11,314
2020-08-27 $26.44 $26.44 $25.80 $25.85 $25.76 16,803
2020-08-26 $26.15 $26.36 $26.06 $26.20 $26.11 13,261
2020-08-25 $26.15 $26.20 $25.86 $26.02 $25.93 11,321
2020-08-24 $26.49 $26.61 $25.79 $25.82 $25.73 15,438
2020-08-21 $25.87 $26.09 $25.87 $25.98 $25.89 15,583
2020-08-20 $26.10 $26.40 $25.98 $26.18 $26.09 21,515
2020-08-19 $26.40 $26.40 $26.25 $26.33 $26.24 17,347
2020-08-18 $26.45 $26.52 $26.25 $26.34 $26.25 15,972
2020-08-17 $26.02 $26.59 $26.02 $26.46 $26.37 16,092
2020-08-14 $26.22 $26.25 $26.00 $26.12 $26.03 40,532
2020-08-13 $26.01 $26.24 $25.92 $26.18 $26.09 14,813
2020-08-12 $25.86 $26.02 $25.82 $25.94 $25.85 9,937
2020-08-11 $26.15 $26.21 $25.77 $25.88 $25.79 12,666
2020-08-10 $26.13 $26.18 $25.79 $25.94 $25.85 19,804
2020-08-07 $25.88 $26.13 $25.63 $25.76 $25.67 10,340
2020-08-06 $26.00 $26.05 $25.71 $26.01 $25.92 11,975
2020-08-05 $26.12 $26.25 $25.91 $26.14 $26.05 13,752
2020-08-04 $25.79 $25.80 $25.59 $25.80 $25.71 15,571
2020-08-03 $25.35 $25.92 $25.34 $25.85 $25.76 9,479
2020-07-31 $25.41 $25.41 $24.74 $25.05 $24.96 9,532
2020-07-30 $24.67 $25.11 $24.53 $24.98 $24.89 10,140
2020-07-29 $25.05 $25.11 $24.72 $25.02 $24.93 5,987
2020-07-28 $25.21 $25.29 $25.03 $25.08 $25.00 7,939
2020-07-27 $25.00 $25.33 $25.00 $25.15 $25.07 11,263
2020-07-24 $25.16 $25.24 $24.73 $25.00 $24.92 10,398
2020-07-23 $25.64 $25.86 $25.13 $25.22 $25.14 12,726
2020-07-22 $25.65 $25.89 $25.57 $25.64 $25.55 7,852
2020-07-21 $26.04 $26.06 $25.34 $25.61 $25.52 20,250
2020-07-20 $26.32 $26.57 $25.34 $25.93 $25.84 21,109
2020-07-17 $25.06 $25.32 $24.87 $25.30 $25.21 7,925
2020-07-16 $25.03 $25.03 $24.69 $24.91 $24.82 7,434
2020-07-15 $25.02 $25.29 $24.66 $25.22 $25.13 10,628
2020-07-14 $24.17 $24.70 $23.93 $24.54 $24.45 18,608
2020-07-13 $24.55 $24.93 $24.00 $24.00 $23.92 21,098
2020-07-10 $24.15 $24.33 $24.06 $24.11 $24.03 13,500
2020-07-09 $24.35 $24.52 $24.08 $24.39 $24.31 8,243
2020-07-08 $24.15 $24.50 $24.15 $24.24 $24.16 33,772
2020-07-07 $24.43 $24.75 $24.31 $24.37 $24.29 9,825
2020-07-06 $24.79 $24.79 $24.27 $24.50 $24.42 21,976
2020-07-02 $24.30 $24.46 $24.00 $24.21 $24.13 13,370
2020-07-01 $24.02 $24.19 $23.83 $24.05 $23.97 22,614
2020-06-30 $23.53 $24.03 $23.52 $23.92 $23.83 9,336
2020-06-29 $23.90 $24.03 $23.33 $23.63 $23.55 16,864
2020-06-26 $24.40 $24.46 $24.00 $24.14 $24.06 7,540
2020-06-25 $24.30 $24.40 $24.19 $24.40 $24.32 7,000
2020-06-24 $24.72 $24.95 $23.91 $24.31 $24.23 19,065
2020-06-23 $24.50 $25.35 $24.09 $25.12 $25.04 427,635
2020-06-22 $25.32 $26.40 $24.43 $24.83 $24.75 471,269
2020-06-19 $25.00 $25.12 $24.65 $24.81 $24.73 20,469
2020-06-18 $24.53 $24.84 $24.53 $24.73 $24.65 6,418
2020-06-17 $24.77 $24.78 $24.47 $24.57 $24.49 13,200
2020-06-16 $24.92 $24.97 $24.64 $24.65 $24.57 24,562
2020-06-15 $23.54 $24.34 $23.54 $24.28 $24.20 9,982
2020-06-12 $23.73 $24.21 $23.42 $23.68 $23.60 4,438
2020-06-11 $25.00 $25.00 $23.45 $23.47 $23.39 20,190
2020-06-10 $24.96 $25.01 $24.78 $24.85 $24.77 8,306
2020-06-09 $24.83 $24.93 $24.70 $24.72 $24.63 4,001
2020-06-08 $24.81 $24.94 $24.48 $24.89 $24.81 8,869
2020-06-05 $24.81 $24.81 $24.35 $24.36 $24.28 5,499
2020-06-04 $24.68 $24.82 $24.25 $24.25 $24.16 12,224
2020-06-03 $24.62 $24.72 $24.51 $24.65 $24.56 10,973
2020-06-02 $24.22 $24.47 $24.07 $24.44 $24.36 7,141
2020-06-01 $23.74 $24.15 $23.74 $24.15 $24.07 5,134
2020-05-29 $23.37 $23.76 $23.37 $23.76 $23.68 2,700
2020-05-28 $23.84 $23.95 $23.36 $23.46 $23.38 8,808
2020-05-27 $24.06 $24.06 $23.16 $23.62 $23.54 7,294
2020-05-26 $24.66 $24.66 $23.70 $23.78 $23.70 12,097
2020-05-22 $23.28 $23.49 $23.16 $23.40 $23.33 5,080
2020-05-21 $23.48 $23.51 $22.94 $23.34 $23.26 29,200
2020-05-20 $23.66 $23.66 $23.25 $23.42 $23.34 6,371
2020-05-19 $22.66 $23.10 $22.66 $22.98 $22.90 4,173
2020-05-18 $22.56 $22.78 $22.40 $22.73 $22.65 10,857
2020-05-15 $21.50 $21.82 $21.50 $21.82 $21.75 2,657
2020-05-14 $21.45 $21.55 $21.06 $21.55 $21.47 14,859
2020-05-13 $22.58 $22.58 $21.44 $21.69 $21.62 17,590
2020-05-12 $22.82 $22.95 $22.42 $22.42 $22.34 40,783
2020-05-11 $22.39 $22.84 $22.39 $22.82 $22.74 10,364
2020-05-08 $22.18 $22.50 $22.07 $22.46 $22.38 2,225
2020-05-07 $22.06 $22.18 $21.94 $21.97 $21.90 4,094
2020-05-06 $21.55 $21.75 $21.43 $21.65 $21.57 5,349
2020-05-05 $21.30 $21.88 $21.30 $21.49 $21.42 5,725
2020-05-04 $20.97 $21.17 $20.76 $21.17 $21.10 6,541
2020-05-01 $21.51 $21.62 $20.90 $21.02 $20.95 4,269
2020-04-30 $22.10 $22.29 $21.75 $21.95 $21.87 14,862
2020-04-29 $21.84 $22.60 $21.84 $22.41 $22.33 14,042
2020-04-28 $23.50 $23.50 $21.30 $21.65 $21.58 9,566
2020-04-27 $21.31 $21.88 $21.22 $21.80 $21.73 8,584
2020-04-24 $20.68 $20.68 $20.44 $20.60 $20.53 9,219
2020-04-23 $20.57 $20.58 $20.39 $20.47 $20.40 3,200
2020-04-22 $20.22 $20.50 $20.22 $20.25 $20.18 4,000
2020-04-21 $20.38 $20.44 $19.73 $19.89 $19.82 2,492
2020-04-20 $20.41 $20.97 $20.41 $20.64 $20.57 12,300
2020-04-17 $20.40 $20.40 $20.13 $20.29 $20.22 3,237
2020-04-16 $19.93 $19.93 $19.72 $19.85 $19.78 4,681
2020-04-15 $19.56 $19.75 $19.39 $19.65 $19.58 1,389
2020-04-14 $20.00 $20.14 $19.57 $19.88 $19.82 4,411
2020-04-13 $19.33 $19.49 $19.24 $19.34 $19.27 3,000
2020-04-09 $19.38 $19.43 $18.98 $19.43 $19.36 3,700
2020-04-08 $18.42 $19.01 $18.07 $18.86 $18.79 7,685
2020-04-07 $18.24 $18.94 $17.97 $18.41 $18.34 3,899
2020-04-06 $17.53 $18.02 $17.53 $17.83 $17.77 1,200
2020-04-03 $16.96 $16.96 $16.56 $16.74 $16.68 5,599
2020-04-02 $16.94 $16.94 $16.75 $16.80 $16.74 1,400
2020-04-01 $16.85 $17.05 $16.69 $16.74 $16.68 3,140
2020-03-31 $17.10 $17.65 $17.10 $17.35 $17.29 7,609
2020-03-30 $17.21 $17.34 $17.07 $17.29 $17.23 2,088
2020-03-27 $16.81 $17.24 $16.81 $17.24 $17.18 7,696
2020-03-26 $17.35 $17.68 $17.24 $17.49 $17.43 10,400
2020-03-25 $16.33 $17.05 $16.33 $16.97 $16.91 2,930
2020-03-24 $16.62 $16.81 $16.04 $16.81 $16.75 9,971
2020-03-23 $14.41 $15.28 $14.41 $15.22 $15.16 3,801
2020-03-20 $15.87 $16.04 $14.97 $14.97 $14.92 5,629
2020-03-19 $14.53 $15.60 $14.49 $15.58 $15.53 9,947
2020-03-18 $14.29 $14.97 $14.00 $14.00 $13.95 19,269
2020-03-17 $14.19 $15.60 $14.19 $15.32 $15.27 18,965
2020-03-16 $14.73 $16.10 $14.58 $14.95 $14.90 14,205
2020-03-13 $17.10 $17.59 $16.14 $16.52 $16.47 6,739
2020-03-12 $16.98 $17.29 $15.39 $15.85 $15.80 10,422
2020-03-11 $18.53 $19.51 $18.04 $18.21 $18.15 11,194
2020-03-10 $19.21 $19.31 $18.90 $19.18 $19.12 9,703
2020-03-09 $19.59 $19.59 $18.62 $18.85 $18.79 23,485
2020-03-06 $20.39 $20.76 $20.36 $20.40 $20.33 4,417
2020-03-05 $20.85 $21.14 $20.54 $20.80 $20.73 6,855
2020-03-04 $21.44 $21.52 $21.25 $21.52 $21.45 3,136
2020-03-03 $21.77 $21.88 $21.17 $21.28 $21.21 6,640
2020-03-02 $21.42 $21.73 $21.30 $21.63 $21.56 9,167
2020-02-28 $20.69 $21.35 $20.60 $21.35 $21.28 14,379
2020-02-27 $22.06 $22.38 $21.34 $21.65 $21.58 11,564
2020-02-26 $22.61 $22.71 $22.37 $22.37 $22.29 4,013
2020-02-25 $23.23 $23.23 $22.35 $22.39 $22.31 22,673
2020-02-24 $24.86 $24.86 $22.93 $23.18 $23.10 16,717
2020-02-21 $24.33 $24.33 $24.05 $24.12 $24.03 5,866
2020-02-20 $24.04 $24.29 $23.98 $24.29 $24.21 6,332
2020-02-19 $23.81 $24.31 $23.81 $24.26 $24.18 4,463
2020-02-18 $23.71 $23.95 $23.65 $23.69 $23.61 3,493
2020-02-14 $23.88 $23.88 $23.64 $23.74 $23.66 4,830
2020-02-13 $23.84 $23.92 $23.72 $23.77 $23.69 5,411
2020-02-12 $24.10 $24.10 $23.88 $23.98 $23.90 16,435
2020-02-11 $23.77 $24.00 $23.75 $23.97 $23.89 10,573
2020-02-10 $25.03 $25.03 $22.92 $23.51 $23.43 5,905
2020-02-07 $23.83 $23.83 $23.51 $23.65 $23.57 3,995
2020-02-06 $23.85 $24.12 $23.72 $23.72 $23.64 11,283
2020-02-05 $23.85 $23.92 $23.69 $23.69 $23.61 7,498
2020-02-04 $23.41 $23.59 $23.40 $23.59 $23.51 3,000
2020-02-03 $23.54 $23.54 $22.51 $22.77 $22.69 17,399
2020-01-31 $23.00 $23.00 $22.85 $22.93 $22.85 1,956
2020-01-30 $23.33 $23.43 $23.01 $23.16 $23.08 8,834
2020-01-29 $23.59 $24.02 $23.44 $23.54 $23.46 3,795
2020-01-28 $23.41 $23.48 $23.15 $23.43 $23.35 9,814
2020-01-27 $23.24 $23.64 $23.05 $23.19 $23.11 9,041
2020-01-24 $24.28 $24.28 $23.63 $23.65 $23.57 14,916
2020-01-23 $24.16 $24.16 $23.95 $24.05 $23.96 8,120
2020-01-22 $24.29 $24.31 $24.00 $24.05 $23.96 6,030
2020-01-21 $24.14 $24.22 $23.98 $23.98 $23.90 7,262
2020-01-17 $24.13 $24.32 $24.03 $24.09 $24.01 19,930
2020-01-16 $23.87 $24.05 $23.87 $24.02 $23.93 6,483
2020-01-15 $23.58 $23.95 $23.58 $23.72 $23.64 14,170
2020-01-14 $23.50 $23.66 $23.50 $23.66 $23.58 1,276
2020-01-13 $23.29 $23.54 $23.20 $23.51 $23.43 4,504
2020-01-10 $23.08 $23.30 $23.08 $23.18 $23.11 1,904
2020-01-09 $23.08 $23.15 $22.96 $23.15 $23.07 1,600
2020-01-08 $22.65 $23.00 $22.65 $23.00 $22.92 1,842
2020-01-07 $22.57 $22.64 $22.36 $22.64 $22.57 5,362
2020-01-06 $22.23 $22.39 $22.11 $22.39 $22.31 2,679
2020-01-03 $22.45 $22.51 $22.15 $22.47 $22.39 4,075
2020-01-02 $22.80 $22.80 $22.54 $22.55 $22.47 2,902
2019-12-31 $22.17 $22.28 $22.07 $22.13 $22.06 2,495
2019-12-30 $22.25 $22.42 $22.02 $22.12 $22.05 9,364
2019-12-27 $22.47 $22.85 $22.36 $22.38 $22.30 7,963
2019-12-26 $22.76 $22.91 $22.75 $22.91 $22.36 1,900
2019-12-24 $22.79 $22.83 $22.77 $22.77 $22.22 401
2019-12-23 $22.90 $22.90 $22.70 $22.79 $22.24 12,252
2019-12-20 $22.66 $22.88 $22.53 $22.77 $22.22 3,787
2019-12-19 $22.48 $22.62 $22.48 $22.52 $21.98 2,476
2019-12-18 $22.63 $22.63 $22.53 $22.53 $21.99 766
2019-12-17 $22.64 $22.75 $22.57 $22.65 $22.10 3,410
2019-12-16 $22.82 $22.84 $22.66 $22.71 $22.16 1,900
2019-12-13 $22.51 $22.71 $22.51 $22.63 $22.08 2,200
2019-12-12 $22.49 $22.64 $22.48 $22.51 $21.96 3,719
2019-12-11 $22.59 $22.69 $22.57 $22.67 $22.12 1,523
2019-12-10 $22.43 $22.55 $22.43 $22.55 $22.01 1,554
2019-12-09 $22.45 $22.56 $22.41 $22.45 $21.91 4,087
2019-12-06 $22.57 $22.57 $22.34 $22.34 $21.80 3,692
2019-12-05 $22.56 $22.56 $22.28 $22.28 $21.74 1,153
2019-12-04 $22.26 $22.45 $22.26 $22.45 $21.91 1,051
2019-12-03 $22.10 $22.21 $22.10 $22.16 $21.63 600
2019-12-02 $22.54 $22.68 $22.18 $22.48 $21.94 2,583
2019-11-29 $22.75 $22.78 $22.39 $22.51 $21.97 9,079
2019-11-27 $22.43 $22.80 $22.43 $22.76 $22.21 2,539
2019-11-26 $22.40 $22.48 $22.40 $22.48 $21.94 789
2019-11-25 $22.12 $22.30 $22.12 $22.30 $21.76 1,004
2019-11-22 $22.13 $22.13 $22.03 $22.03 $21.50 2,500
2019-11-21 $22.11 $22.11 $22.07 $22.07 $21.53 1,100
2019-11-20 $22.31 $22.35 $22.22 $22.22 $21.68 1,903
2019-11-19 $22.26 $22.38 $22.26 $22.36 $21.82 3,627
2019-11-18 $22.08 $22.39 $22.02 $22.29 $21.76 8,940
2019-11-15 $21.65 $21.85 $21.65 $21.85 $21.32 2,600
2019-11-14 $21.51 $21.62 $21.38 $21.62 $21.09 1,253
2019-11-13 $21.33 $21.47 $21.24 $21.43 $20.91 5,032
2019-11-12 $21.50 $21.50 $21.20 $21.37 $20.86 8,300
2019-11-11 $21.37 $21.37 $20.98 $21.19 $20.68 3,216
2019-11-08 $21.23 $21.26 $21.21 $21.26 $20.75 481
2019-11-07 $21.55 $21.55 $21.21 $21.21 $20.70 4,134
2019-11-06 $21.65 $21.65 $21.35 $21.35 $20.83 898
2019-11-05 $21.75 $21.75 $21.60 $21.60 $21.08 2,790
2019-11-04 $21.59 $21.65 $21.39 $21.47 $20.96 3,113
2019-11-01 $21.26 $21.43 $21.23 $21.25 $20.74 1,309
2019-10-31 $20.86 $21.18 $20.85 $21.18 $20.66 2,965
2019-10-30 $21.03 $21.43 $20.91 $20.91 $20.40 2,909
2019-10-29 $20.86 $20.96 $20.85 $20.95 $20.44 1,900
2019-10-28 $20.76 $20.97 $20.75 $20.93 $20.43 4,385
2019-10-25 $20.48 $20.69 $20.48 $20.67 $20.17 3,293
2019-10-24 $20.50 $20.52 $20.47 $20.52 $20.02 1,203
2019-10-23 $20.55 $20.57 $20.39 $20.57 $20.07 10,007
2019-10-22 $20.50 $20.58 $20.40 $20.50 $20.01 5,700
2019-10-21 $20.54 $20.54 $20.51 $20.51 $20.02 367
2019-10-18 $20.36 $20.47 $20.25 $20.35 $19.85 3,200
2019-10-17 $20.42 $20.50 $20.36 $20.49 $19.99 1,468
2019-10-16 $20.38 $20.53 $20.38 $20.46 $19.97 102,613
2019-10-15 $20.52 $20.52 $20.37 $20.43 $19.93 4,048
2019-10-14 $20.47 $20.51 $20.41 $20.44 $19.94 1,119
2019-10-11 $20.54 $20.54 $20.38 $20.38 $19.89 800
2019-10-10 $20.39 $20.39 $20.10 $20.15 $19.66 886
2019-10-09 $20.25 $20.26 $20.22 $20.26 $19.77 800
2019-10-08 $20.36 $20.36 $20.17 $20.17 $19.68 1,900
2019-10-07 $20.40 $20.43 $20.40 $20.43 $19.94 100
2019-10-04 $20.39 $20.46 $20.39 $20.46 $19.97 700
2019-10-03 $20.18 $20.24 $20.01 $20.20 $19.71 2,074
2019-10-02 $20.16 $20.22 $20.11 $20.22 $19.73 3,500
2019-10-01 $20.55 $20.55 $20.20 $20.30 $19.81 2,800
2019-09-30 $20.56 $20.65 $20.56 $20.65 $20.15 200
2019-09-27 $20.65 $20.65 $20.65 $20.65 $20.15 54
2019-09-26 $20.84 $20.84 $20.59 $20.71 $20.21 3,063
2019-09-25 $20.81 $20.88 $20.79 $20.88 $20.38 600
2019-09-24 $21.13 $21.13 $20.81 $20.85 $20.35 1,917
2019-09-23 $21.15 $21.15 $21.07 $21.15 $20.64 2,974
2019-09-20 $21.24 $21.24 $21.08 $21.16 $20.65 647
2019-09-19 $21.20 $21.20 $21.17 $21.17 $20.66 1,100
2019-09-18 $21.13 $21.13 $21.08 $21.08 $20.57 513
2019-09-17 $21.07 $21.09 $21.07 $21.09 $20.58 200
2019-09-16 $21.00 $21.12 $21.00 $21.03 $20.52 4,300
2019-09-13 $20.85 $20.96 $20.85 $20.94 $20.43 1,132
2019-09-12 $20.81 $20.91 $20.81 $20.84 $20.34 1,265
2019-09-11 $20.56 $20.73 $20.56 $20.67 $20.17 930
2019-09-10 $20.64 $20.64 $20.64 $20.64 $20.14 10
2019-09-09 $20.45 $20.63 $20.45 $20.56 $20.06 2,200
2019-09-06 $20.71 $20.77 $20.62 $20.76 $20.26 1,970
2019-09-05 $20.65 $20.71 $20.61 $20.61 $20.11 2,372
2019-09-04 $20.63 $20.63 $20.51 $20.51 $20.02 1,500
2019-09-03 $20.33 $20.49 $20.33 $20.37 $19.88 1,562
2019-08-30 $20.48 $20.48 $20.41 $20.41 $19.92 200
2019-08-29 $20.51 $20.55 $20.46 $20.46 $19.96 1,666
2019-08-28 $20.31 $20.41 $20.24 $20.31 $19.82 1,249
2019-08-27 $20.71 $20.76 $20.30 $20.30 $19.81 1,673
2019-08-26 $20.39 $20.46 $20.39 $20.42 $19.93 2,687
2019-08-23 $20.55 $20.59 $20.32 $20.36 $19.87 2,405
2019-08-22 $20.52 $20.57 $20.45 $20.52 $20.03 2,491
2019-08-21 $20.32 $20.46 $20.26 $20.36 $19.86 9,268
2019-08-20 $20.30 $20.40 $20.30 $20.33 $19.84 1,240
2019-08-19 $20.20 $20.38 $20.15 $20.33 $19.84 11,967
2019-08-16 $19.68 $19.87 $19.66 $19.83 $19.35 2,610
2019-08-15 $19.95 $19.95 $19.50 $19.60 $19.12 1,567
2019-08-14 $20.36 $20.36 $19.75 $19.76 $19.28 9,986
2019-08-13 $19.97 $20.43 $19.97 $20.43 $19.93 2,543
2019-08-12 $20.23 $20.33 $20.05 $20.16 $19.68 1,468
2019-08-09 $20.31 $20.35 $20.22 $20.35 $19.86 2,588
2019-08-08 $20.42 $20.43 $20.18 $20.41 $19.92 3,144
2019-08-07 $20.09 $20.11 $19.89 $19.89 $19.41 3,115
2019-08-06 $19.99 $20.47 $19.91 $19.94 $19.45 2,328
2019-08-05 $20.10 $20.16 $19.80 $19.80 $19.32 5,466
2019-08-02 $20.40 $20.60 $20.21 $20.22 $19.73 5,713
2019-08-01 $20.53 $20.55 $20.34 $20.34 $19.85 1,753
2019-07-31 $20.64 $20.72 $20.46 $20.55 $20.06 4,421
2019-07-30 $20.62 $20.62 $20.50 $20.50 $20.00 1,754
2019-07-29 $20.52 $20.52 $20.31 $20.45 $19.96 6,054
2019-07-26 $20.70 $20.70 $20.42 $20.53 $20.03 4,882
2019-07-25 $20.55 $20.58 $20.40 $20.50 $20.01 9,683
2019-07-24 $20.44 $20.57 $20.40 $20.55 $20.05 5,146
2019-07-23 $20.74 $20.74 $20.48 $20.57 $20.07 1,811
2019-07-22 $20.57 $20.65 $20.48 $20.61 $20.11 3,896
2019-07-19 $20.85 $20.89 $20.85 $20.89 $20.38 2,123
2019-07-18 $20.94 $20.96 $20.74 $20.86 $20.35 2,869
2019-07-17 $20.95 $21.05 $20.85 $20.94 $20.43 1,511
2019-07-16 $21.15 $21.17 $20.94 $21.05 $20.54 11,772
2019-07-15 $21.08 $21.10 $20.91 $21.01 $20.50 8,166
2019-07-12 $20.92 $21.00 $20.84 $20.89 $20.38 1,321
2019-07-11 $21.02 $21.02 $20.91 $20.99 $20.48 30,050
2019-07-10 $20.85 $21.00 $20.84 $20.92 $20.42 23,115
2019-07-09 $20.68 $20.72 $20.62 $20.62 $20.12 1,591
2019-07-08 $20.68 $20.73 $20.50 $20.50 $20.01 4,149
2019-07-05 $20.82 $20.82 $20.64 $20.76 $20.25 3,080
2019-07-03 $20.84 $20.84 $20.83 $20.83 $20.33 1,006
2019-07-02 $20.85 $21.00 $20.84 $20.85 $20.35 1,692
2019-07-01 $20.84 $20.93 $20.78 $20.89 $20.39 1,812
2019-06-28 $20.88 $20.88 $20.64 $20.78 $20.27 617
2019-06-27 $20.55 $20.55 $20.29 $20.53 $20.03 7,267
2019-06-26 $20.63 $20.64 $20.32 $20.32 $19.83 1,320
2019-06-25 $20.69 $20.69 $20.41 $20.52 $20.02 2,032
2019-06-24 $20.50 $20.75 $20.50 $20.65 $20.15 2,064
2019-06-21 $20.61 $20.62 $20.39 $20.54 $20.05 3,798
2019-06-20 $20.79 $20.79 $20.64 $20.72 $20.22 4,073
2019-06-19 $20.48 $20.77 $20.26 $20.35 $19.86 7,399
2019-06-18 $20.54 $20.54 $20.25 $20.39 $19.89 1,642
2019-06-17 $20.20 $20.49 $20.16 $20.22 $19.73 2,073
2019-06-14 $20.44 $20.46 $20.32 $20.33 $19.84 1,636
2019-06-13 $20.35 $20.44 $20.28 $20.28 $19.79 3,066
2019-06-12 $20.45 $20.45 $20.18 $20.21 $19.72 2,882
2019-06-11 $20.91 $20.91 $20.36 $20.42 $19.92 5,364
2019-06-10 $20.48 $20.78 $20.48 $20.70 $20.20 2,287
2019-06-07 $20.50 $20.52 $20.40 $20.52 $20.02 2,040
2019-06-06 $20.32 $20.36 $20.32 $20.35 $19.86 390
2019-06-05 $20.29 $20.39 $20.20 $20.30 $19.81 3,371
2019-06-04 $19.98 $20.09 $19.89 $20.09 $19.60 4,640
2019-06-03 $20.14 $20.14 $19.81 $19.81 $19.33 17,216
2019-05-31 $20.05 $20.15 $20.01 $20.13 $19.64 3,438
2019-05-30 $20.25 $20.32 $20.15 $20.20 $19.71 3,885
2019-05-29 $20.47 $20.47 $20.01 $20.17 $19.69 10,138
2019-05-28 $20.65 $20.74 $20.53 $20.57 $20.07 4,064
2019-05-24 $20.79 $20.79 $20.72 $20.79 $20.28 1,009
2019-05-23 $20.92 $20.92 $20.49 $20.58 $20.08 3,903
2019-05-22 $21.03 $21.10 $21.03 $21.05 $20.54 1,614
2019-05-21 $21.02 $21.18 $20.99 $21.09 $20.58 1,732
2019-05-20 $21.02 $21.17 $20.86 $20.98 $20.47 2,725
2019-05-17 $21.08 $21.19 $21.04 $21.19 $20.68 2,841
2019-05-16 $21.10 $21.20 $21.06 $21.10 $20.59 1,387
2019-05-15 $21.09 $21.17 $21.00 $21.10 $20.59 3,131
2019-05-14 $21.16 $21.32 $21.14 $21.14 $20.63 857
2019-05-13 $21.48 $21.48 $20.98 $21.10 $20.59 7,475
2019-05-10 $21.75 $21.75 $21.56 $21.59 $21.06 1,285
2019-05-09 $21.54 $21.68 $21.54 $21.63 $21.11 2,140
2019-05-08 $21.71 $21.79 $21.64 $21.64 $21.12 7,604
2019-05-07 $21.97 $21.97 $21.57 $21.63 $21.10 4,329
2019-05-06 $21.75 $21.92 $21.67 $21.84 $21.31 4,006
2019-05-03 $21.71 $21.97 $21.71 $21.96 $21.43 3,964
2019-05-02 $21.66 $21.69 $21.59 $21.69 $21.16 1,594
2019-05-01 $21.76 $21.90 $21.76 $21.86 $21.33 3,549
2019-04-30 $22.16 $22.16 $21.67 $21.90 $21.37 9,890
2019-04-29 $22.53 $22.66 $22.20 $22.31 $21.77 6,309
2019-04-26 $22.50 $22.50 $22.18 $22.26 $21.72 2,383
2019-04-25 $22.50 $22.50 $22.20 $22.20 $21.66 4,075
2019-04-24 $22.52 $22.54 $22.42 $22.43 $21.88 2,401
2019-04-23 $22.47 $22.70 $22.28 $22.61 $22.07 8,354
2019-04-22 $22.10 $22.29 $22.00 $22.29 $21.75 3,281
2019-04-18 $22.29 $22.29 $21.90 $21.96 $21.43 4,260
2019-04-17 $22.37 $22.46 $22.07 $22.17 $21.64 12,337
2019-04-16 $22.37 $22.52 $22.31 $22.42 $21.87 8,657
2019-04-15 $22.43 $22.43 $22.16 $22.31 $21.77 3,768
2019-04-12 $22.30 $22.42 $22.30 $22.36 $21.82 3,341
2019-04-11 $22.16 $22.35 $22.10 $22.35 $21.81 968
2019-04-10 $22.07 $22.10 $22.05 $22.10 $21.56 2,873
2019-04-09 $22.10 $22.10 $22.02 $22.04 $21.50 9,918
2019-04-08 $22.00 $22.14 $21.99 $22.10 $21.57 2,686
2019-04-05 $22.01 $22.01 $21.91 $21.98 $21.45 5,756
2019-04-04 $22.10 $22.10 $21.73 $22.10 $21.56 14,517
2019-04-03 $22.36 $22.47 $22.01 $22.15 $21.62 9,108
2019-04-02 $22.10 $22.36 $21.94 $22.36 $21.82 8,583
2019-04-01 $21.96 $22.00 $21.86 $21.97 $21.44 45,726
2019-03-29 $21.80 $21.95 $21.75 $21.88 $21.35 3,629
2019-03-28 $21.64 $21.70 $21.42 $21.63 $21.10 4,905
2019-03-27 $21.69 $21.71 $21.40 $21.50 $20.98 12,518
2019-03-26 $21.37 $21.66 $21.37 $21.63 $21.10 941
2019-03-25 $21.62 $21.62 $21.25 $21.28 $20.76 2,291
2019-03-22 $21.80 $21.80 $21.49 $21.54 $21.02 39,157
2019-03-21 $21.58 $21.90 $21.58 $21.86 $21.33 3,278
2019-03-20 $21.73 $21.84 $21.67 $21.74 $21.22 3,992
2019-03-19 $21.71 $21.94 $21.71 $21.84 $21.31 1,273
2019-03-18 $21.73 $21.94 $21.73 $21.90 $21.37 2,352
2019-03-15 $21.65 $21.80 $21.63 $21.75 $21.22 1,988
2019-03-14 $21.56 $21.70 $21.52 $21.61 $21.08 4,900
2019-03-13 $21.79 $21.80 $21.60 $21.70 $21.18 3,649
2019-03-12 $21.46 $21.80 $21.43 $21.66 $21.14 5,623
2019-03-11 $21.16 $21.57 $21.16 $21.46 $20.94 2,618
2019-03-08 $21.17 $21.26 $21.08 $21.25 $20.74 46,225
2019-03-07 $21.61 $21.61 $21.15 $21.25 $20.74 6,041
2019-03-06 $21.97 $21.97 $21.55 $21.58 $21.06 2,773
2019-03-05 $21.93 $21.93 $21.84 $21.84 $21.31 1,984
2019-03-04 $22.02 $22.25 $21.70 $21.89 $21.36 4,053
2019-03-01 $21.86 $21.99 $21.63 $21.75 $21.22 3,274
2019-02-28 $21.75 $21.80 $21.75 $21.75 $21.23 2,829
2019-02-27 $22.12 $22.12 $21.56 $21.78 $21.26 5,609
2019-02-26 $22.06 $22.24 $21.76 $21.89 $21.36 4,600
2019-02-25 $22.30 $22.30 $22.20 $22.20 $21.66 2,161
2019-02-22 $22.04 $22.11 $21.92 $21.99 $21.46 1,876
2019-02-21 $21.97 $21.97 $21.85 $21.85 $21.32 785
2019-02-20 $21.89 $21.94 $21.79 $21.81 $21.28 2,927
2019-02-19 $21.77 $21.88 $21.74 $21.86 $21.33 4,032
2019-02-15 $21.74 $21.88 $21.72 $21.88 $21.35 8,366
2019-02-14 $21.51 $21.80 $21.37 $21.80 $21.27 1,134
2019-02-13 $21.75 $21.86 $21.71 $21.80 $21.27 3,595
2019-02-12 $21.73 $21.88 $21.59 $21.82 $21.29 10,118
2019-02-11 $21.53 $21.73 $21.53 $21.67 $21.14 4,633
2019-02-08 $21.16 $21.43 $21.16 $21.43 $20.91 5,531
2019-02-07 $21.33 $21.50 $21.33 $21.34 $20.83 19,990
2019-02-06 $21.63 $21.70 $21.39 $21.39 $20.87 8,752
2019-02-05 $21.52 $21.64 $21.25 $21.30 $20.79 7,775
2019-02-04 $21.22 $21.50 $21.22 $21.46 $20.94 4,236
2019-02-01 $21.17 $21.30 $21.11 $21.11 $20.60 2,446
2019-01-31 $20.93 $21.25 $20.93 $21.17 $20.66 6,171
2019-01-30 $20.61 $21.00 $20.60 $20.99 $20.48 6,126
2019-01-29 $20.56 $20.75 $20.34 $20.49 $20.00 9,454
2019-01-28 $20.11 $20.40 $20.10 $20.35 $19.86 8,392
2019-01-25 $20.29 $20.31 $20.11 $20.24 $19.76 3,486
2019-01-24 $19.82 $20.04 $19.82 $20.02 $19.54 15,470
2019-01-23 $19.74 $19.93 $19.74 $19.74 $19.26 3,801
2019-01-22 $19.86 $19.86 $19.51 $19.54 $19.07 3,255
2019-01-18 $19.90 $19.93 $19.89 $19.93 $19.45 855
2019-01-17 $19.78 $19.91 $19.75 $19.82 $19.35 2,318
2019-01-16 $19.79 $19.99 $19.79 $19.95 $19.47 7,361
2019-01-15 $19.60 $19.87 $19.60 $19.87 $19.39 1,000
2019-01-14 $19.67 $19.77 $19.66 $19.66 $19.18 5,686
2019-01-11 $19.61 $20.00 $19.61 $20.00 $19.52 5,740
2019-01-10 $19.57 $19.95 $19.56 $19.73 $19.26 3,045
2019-01-09 $19.77 $19.95 $19.77 $19.95 $19.46 4,546
2019-01-08 $19.63 $19.79 $19.56 $19.71 $19.24 2,030
2019-01-07 $19.31 $19.86 $19.31 $19.71 $19.23 4,842
2019-01-04 $19.01 $19.47 $19.01 $19.30 $18.83 5,830
2019-01-03 $18.73 $18.94 $18.73 $18.84 $18.38 1,891
2019-01-02 $18.55 $18.94 $18.55 $18.94 $18.48 7,520
2018-12-31 $18.68 $18.90 $18.49 $18.56 $18.11 9,189
2018-12-28 $18.31 $18.57 $18.31 $18.41 $17.97 2,242
2018-12-27 $18.17 $18.27 $18.00 $18.27 $17.83 11,015
2018-12-26 $18.34 $18.91 $18.34 $18.91 $17.90 12,669
2018-12-24 $18.26 $18.26 $18.00 $18.16 $17.18 5,298
2018-12-21 $19.22 $19.22 $18.61 $18.61 $17.61 7,252
2018-12-20 $19.43 $19.57 $18.81 $18.91 $17.90 11,518
2018-12-19 $19.78 $19.78 $19.53 $19.53 $18.48 1,681
2018-12-18 $19.92 $19.92 $19.54 $19.62 $18.57 7,145
2018-12-17 $19.98 $20.01 $19.80 $19.84 $18.77 1,535
2018-12-14 $20.39 $20.48 $19.99 $20.01 $18.94 16,995
2018-12-13 $20.57 $20.73 $20.56 $20.57 $19.46 6,582
2018-12-12 $20.57 $20.84 $20.57 $20.75 $19.64 2,139
2018-12-11 $20.75 $20.75 $20.58 $20.68 $19.56 1,846
2018-12-10 $20.64 $20.71 $20.60 $20.64 $19.53 2,304
2018-12-07 $20.99 $20.99 $20.57 $20.57 $19.47 1,509
2018-12-06 $20.79 $20.88 $20.63 $20.76 $19.64 4,394
2018-12-04 $21.01 $21.07 $20.89 $20.96 $19.83 1,114
2018-12-03 $21.38 $21.38 $21.34 $21.36 $20.22 855
2018-11-30 $21.17 $21.28 $21.17 $21.17 $20.03 909
2018-11-29 $21.06 $21.19 $20.99 $21.07 $19.93 4,101
2018-11-28 $20.72 $21.02 $20.72 $21.02 $19.89 2,290
2018-11-27 $19.93 $20.65 $19.93 $20.61 $19.50 1,380
2018-11-26 $20.66 $20.72 $20.60 $20.69 $19.58 1,979
2018-11-23 $20.25 $20.52 $20.25 $20.52 $19.42 7,499
2018-11-21 $20.32 $20.56 $20.32 $20.41 $19.32 2,955
2018-11-20 $18.97 $20.45 $18.97 $20.33 $19.24 10,952
2018-11-19 $20.71 $20.71 $20.48 $20.52 $19.42 1,323
2018-11-16 $21.03 $21.03 $20.93 $20.95 $19.82 1,244
2018-11-15 $20.70 $21.19 $20.69 $21.00 $19.87 5,536
2018-11-14 $21.08 $21.08 $20.97 $20.99 $19.86 2,273
2018-11-13 $21.31 $21.31 $21.21 $21.21 $20.07 2,698
2018-11-12 $21.14 $21.14 $21.03 $21.13 $20.00 1,500
2018-11-09 $21.61 $21.69 $21.50 $21.50 $20.35 3,344
2018-11-08 $21.56 $21.96 $21.56 $21.80 $20.63 3,073
2018-11-07 $21.29 $21.54 $21.25 $21.54 $20.38 8,678
2018-11-06 $20.94 $21.12 $20.94 $21.09 $19.96 1,063
2018-11-05 $21.17 $21.17 $21.05 $21.05 $19.92 2,403
2018-11-02 $20.94 $21.15 $20.94 $21.09 $19.96 553
2018-11-01 $20.27 $21.18 $20.27 $21.18 $20.04 8,566
2018-10-31 $20.29 $20.32 $20.21 $20.21 $19.13 1,453
2018-10-30 $20.10 $20.10 $20.10 $20.10 $19.02 105
2018-10-29 $20.34 $20.44 $20.09 $20.33 $19.24 3,404
2018-10-26 $20.04 $20.08 $19.94 $20.04 $18.96 4,367
2018-10-25 $19.79 $20.22 $19.79 $19.97 $18.90 12,472
2018-10-24 $20.23 $20.26 $19.71 $19.71 $18.65 4,217
2018-10-23 $20.13 $20.27 $19.99 $20.26 $19.17 2,528
2018-10-22 $20.50 $20.51 $20.45 $20.45 $19.35 974
2018-10-19 $20.44 $20.64 $20.40 $20.50 $19.39 2,004
2018-10-18 $20.58 $20.58 $20.39 $20.39 $19.29 3,209
2018-10-17 $20.56 $20.60 $20.42 $20.60 $19.49 3,936
2018-10-16 $20.43 $20.82 $20.43 $20.75 $19.64 4,049
2018-10-15 $20.36 $20.37 $20.31 $20.35 $19.26 1,176
2018-10-12 $20.40 $20.41 $20.18 $20.30 $19.21 8,538
2018-10-11 $20.34 $20.34 $19.92 $19.92 $18.85 3,185
2018-10-10 $20.72 $20.72 $20.22 $20.24 $19.15 5,370
2018-10-09 $20.82 $20.82 $20.78 $20.78 $19.66 1,212
2018-10-08 $21.17 $21.17 $20.74 $20.74 $19.63 5,389
2018-10-05 $21.28 $21.30 $21.00 $21.12 $19.98 9,110
2018-10-04 $21.83 $21.83 $21.47 $21.47 $20.32 3,665
2018-10-03 $21.91 $21.91 $21.85 $21.87 $20.70 4,724
2018-10-02 $21.81 $21.81 $21.63 $21.70 $20.53 4,040
2018-10-01 $22.00 $22.00 $21.80 $21.80 $20.63 2,010
2018-09-28 $21.89 $21.90 $21.89 $21.90 $20.72 1,405
2018-09-27 $21.90 $21.91 $21.80 $21.80 $20.63 1,156
2018-09-26 $21.95 $22.05 $21.79 $21.84 $20.67 3,369
2018-09-25 $21.97 $22.09 $21.97 $22.09 $20.90 591
2018-09-24 $21.84 $21.92 $21.84 $21.88 $20.71 2,556
2018-09-21 $22.06 $22.06 $21.86 $21.86 $20.69 3,013
2018-09-20 $21.58 $21.87 $21.55 $21.81 $20.64 3,542
2018-09-19 $21.61 $21.61 $21.44 $21.44 $20.28 6,563
2018-09-18 $21.48 $21.63 $21.48 $21.57 $20.41 5,025
2018-09-17 $21.77 $21.77 $21.59 $21.59 $20.43 1,437
2018-09-14 $21.79 $21.79 $21.62 $21.68 $20.52 1,735
2018-09-13 $21.63 $21.75 $21.63 $21.74 $20.57 5,098
2018-09-12 $21.83 $21.83 $21.48 $21.48 $20.33 4,750
2018-09-11 $21.52 $21.55 $21.46 $21.46 $20.31 9,319
2018-09-10 $21.55 $21.63 $21.43 $21.61 $20.45 12,936
2018-09-07 $21.34 $21.53 $21.34 $21.53 $20.37 2,460
2018-09-06 $21.70 $21.70 $21.43 $21.43 $20.28 13,017
2018-09-05 $21.67 $21.67 $21.52 $21.52 $20.36 1,961
2018-09-04 $22.02 $22.06 $21.87 $21.87 $20.70 3,815
2018-08-31 $22.08 $22.28 $22.08 $22.20 $21.00 1,599
2018-08-30 $22.20 $22.20 $22.12 $22.17 $20.98 1,487
2018-08-29 $22.20 $22.32 $22.10 $22.32 $21.12 19,362
2018-08-28 $22.08 $22.21 $22.08 $22.15 $20.96 5,759
2018-08-27 $22.07 $22.20 $22.00 $22.07 $20.88 9,118
2018-08-24 $21.70 $21.80 $21.65 $21.76 $20.59 6,667
2018-08-23 $21.71 $21.71 $21.46 $21.69 $20.52 5,215
2018-08-22 $21.45 $21.67 $21.45 $21.57 $20.41 4,957
2018-08-21 $21.31 $21.45 $21.31 $21.40 $20.25 5,401
2018-08-20 $21.08 $21.15 $21.02 $21.13 $19.99 5,846
2018-08-17 $20.90 $20.95 $20.88 $20.95 $19.82 1,282
2018-08-16 $20.75 $20.90 $20.75 $20.81 $19.69 4,312
2018-08-15 $20.67 $20.72 $20.51 $20.71 $19.60 7,942
2018-08-14 $20.89 $20.89 $20.73 $20.80 $19.68 2,262
2018-08-13 $20.77 $20.89 $20.68 $20.70 $19.59 3,467
2018-08-10 $20.85 $20.88 $20.79 $20.88 $19.76 1,036
2018-08-09 $20.98 $20.98 $20.81 $20.88 $19.76 5,139
2018-08-08 $20.83 $21.00 $20.77 $20.98 $19.85 2,862
2018-08-07 $20.88 $20.88 $20.78 $20.88 $19.76 2,956
2018-08-06 $20.95 $20.95 $20.84 $20.95 $19.83 2,306
2018-08-03 $20.67 $20.81 $20.67 $20.81 $19.69 1,840
2018-08-02 $20.65 $20.83 $20.65 $20.77 $19.65 3,277
2018-08-01 $20.84 $20.87 $20.78 $20.87 $19.75 1,910
2018-07-31 $21.04 $21.04 $20.84 $20.99 $19.86 4,683
2018-07-30 $20.92 $21.00 $20.80 $20.88 $19.76 60,009
2018-07-27 $21.37 $21.37 $21.01 $21.01 $19.88 8,703
2018-07-26 $21.25 $21.35 $21.12 $21.19 $20.05 7,122
2018-07-25 $21.21 $21.27 $21.21 $21.25 $20.11 8,617
2018-07-24 $21.20 $21.25 $21.03 $21.03 $19.90 10,901
2018-07-23 $21.08 $21.20 $20.52 $21.05 $19.92 3,274
2018-07-20 $21.45 $21.45 $20.50 $21.09 $19.95 4,771
2018-07-19 $21.03 $21.05 $20.99 $21.00 $19.87 6,783
2018-07-18 $20.98 $21.17 $20.98 $21.17 $20.03 938
2018-07-17 $21.14 $21.16 $21.07 $21.09 $19.95 4,072
2018-07-16 $21.07 $21.13 $21.07 $21.09 $19.95 1,192
2018-07-13 $20.88 $21.15 $20.88 $21.01 $19.88 8,799
2018-07-12 $20.71 $20.89 $20.71 $20.89 $19.77 5,667
2018-07-11 $20.75 $20.76 $20.62 $20.68 $19.57 6,166
2018-07-10 $20.77 $20.87 $20.75 $20.85 $19.73 4,127
2018-07-09 $20.75 $20.80 $20.74 $20.79 $19.67 2,787
2018-07-06 $20.71 $20.87 $20.68 $20.78 $19.66 3,195
2018-07-05 $20.58 $20.62 $20.49 $20.54 $19.44 2,150
2018-07-03 $20.61 $20.65 $20.61 $20.61 $19.50 1,418
2018-07-02 $20.47 $20.49 $20.47 $20.49 $19.39 3,172
2018-06-29 $20.38 $20.42 $20.38 $20.42 $19.32 1,689
2018-06-28 $20.77 $20.77 $20.15 $20.33 $19.23 4,126
2018-06-27 $20.40 $20.71 $20.10 $20.15 $19.07 4,541
2018-06-26 $20.39 $20.42 $20.38 $20.38 $19.29 3,905
2018-06-25 $20.57 $20.57 $20.13 $20.23 $19.14 13,395
2018-06-22 $20.78 $20.78 $20.57 $20.61 $19.50 5,531
2018-06-21 $20.90 $20.90 $20.66 $20.66 $19.55 8,154
2018-06-20 $20.88 $21.10 $20.88 $20.97 $19.84 9,552
2018-06-19 $20.78 $20.90 $20.53 $20.76 $19.65 2,850
2018-06-18 $21.14 $21.14 $20.55 $20.96 $19.83 4,321
2018-06-15 $20.82 $20.93 $20.81 $20.83 $19.71 5,934
2018-06-14 $21.00 $21.03 $20.86 $20.98 $19.85 6,364
2018-06-13 $21.15 $21.19 $20.97 $21.00 $19.87 4,248
2018-06-12 $20.93 $21.17 $20.88 $21.05 $19.92 12,265
2018-06-11 $21.06 $21.06 $20.92 $20.98 $19.85 2,817
2018-06-08 $20.78 $20.98 $20.78 $20.98 $19.85 3,767
2018-06-07 $21.01 $21.01 $20.76 $20.76 $19.64 5,111
2018-06-06 $21.00 $21.00 $20.90 $20.99 $19.86 1,967
2018-06-05 $20.87 $20.99 $20.87 $20.99 $19.86 6,803
2018-06-04 $20.77 $20.94 $20.77 $20.94 $19.82 1,005
2018-06-01 $20.94 $20.94 $20.79 $20.79 $19.68 1,253
2018-05-31 $20.56 $20.75 $20.53 $20.68 $19.57 10,494
2018-05-30 $20.53 $20.65 $20.53 $20.58 $19.47 1,794
2018-05-29 $20.55 $20.55 $20.38 $20.46 $19.36 4,546
2018-05-25 $20.63 $20.74 $20.60 $20.74 $19.63 4,345
2018-05-24 $20.60 $20.62 $20.50 $20.62 $19.51 3,566
2018-05-23 $20.51 $20.68 $20.51 $20.60 $19.49 6,704
2018-05-22 $20.76 $20.76 $20.70 $20.70 $19.59 6,961
2018-05-21 $20.70 $20.78 $20.61 $20.61 $19.50 9,525
2018-05-18 $20.51 $20.66 $20.47 $20.47 $19.37 4,949
2018-05-17 $20.60 $20.60 $20.47 $20.54 $19.43 2,496
2018-05-16 $20.45 $20.60 $20.45 $20.60 $19.49 3,338
2018-05-15 $20.21 $20.42 $20.21 $20.34 $19.24 2,364
2018-05-14 $20.24 $20.46 $20.24 $20.35 $19.26 6,525
2018-05-11 $20.18 $20.28 $20.17 $20.20 $19.11 3,757
2018-05-10 $19.96 $20.10 $19.96 $20.10 $19.02 3,652
2018-05-09 $19.84 $20.07 $19.82 $20.07 $18.99 8,694
2018-05-08 $19.90 $19.90 $19.74 $19.74 $18.68 16,333
2018-05-07 $19.68 $19.95 $19.62 $19.95 $18.88 8,686
2018-05-04 $19.56 $19.85 $19.56 $19.77 $18.71 4,206
2018-05-03 $19.56 $19.64 $19.53 $19.57 $18.51 4,267
2018-05-02 $19.61 $19.61 $19.61 $19.61 $18.56 583
2018-05-01 $19.40 $19.59 $19.36 $19.59 $18.54 1,015
2018-04-30 $19.62 $19.62 $19.46 $19.46 $18.41 1,941
2018-04-27 $19.55 $19.60 $19.53 $19.60 $18.55 2,243
2018-04-26 $19.62 $19.83 $19.58 $19.71 $18.65 2,653
2018-04-25 $19.37 $19.62 $19.37 $19.62 $18.57 4,608
2018-04-24 $20.00 $20.00 $19.42 $19.76 $18.70 8,010
2018-04-23 $20.00 $20.01 $19.95 $19.95 $18.88 1,418
2018-04-20 $20.04 $20.14 $19.94 $19.94 $18.87 4,300
2018-04-19 $20.37 $20.37 $20.08 $20.08 $19.00 2,658
2018-04-18 $20.36 $20.49 $20.33 $20.37 $19.27 3,327
2018-04-17 $20.25 $20.50 $20.25 $20.50 $19.40 3,185
2018-04-16 $20.46 $20.46 $20.20 $20.25 $19.16 6,270
2018-04-13 $20.25 $20.33 $20.16 $20.33 $19.24 2,423
2018-04-12 $20.17 $20.34 $20.17 $20.25 $19.16 5,659
2018-04-11 $20.00 $20.18 $19.96 $20.18 $19.10 1,491
2018-04-10 $20.00 $20.28 $20.00 $20.15 $19.07 4,920
2018-04-09 $19.61 $20.00 $19.61 $19.76 $18.70 5,231
2018-04-06 $19.76 $19.76 $19.36 $19.39 $18.35 3,373
2018-04-05 $19.77 $19.86 $19.71 $19.74 $18.68 5,635
2018-04-04 $19.54 $19.70 $19.54 $19.70 $18.64 2,336
2018-04-03 $19.50 $19.82 $19.50 $19.71 $18.65 3,183
2018-04-02 $20.00 $20.00 $19.32 $19.32 $18.28 7,336
2018-03-29 $19.55 $19.84 $19.45 $19.81 $18.75 5,022
2018-03-28 $19.61 $19.77 $19.28 $19.40 $18.36 116,071
2018-03-27 $20.34 $20.34 $19.75 $19.85 $18.78 6,491
2018-03-26 $20.17 $20.18 $19.87 $20.15 $19.07 8,785
2018-03-23 $20.31 $20.33 $20.00 $20.03 $18.95 9,797
2018-03-22 $20.64 $20.64 $20.45 $20.47 $19.37 5,083
2018-03-21 $20.62 $20.91 $20.62 $20.89 $19.77 8,561
2018-03-20 $20.73 $20.79 $20.68 $20.72 $19.61 8,828
2018-03-19 $21.03 $21.03 $20.49 $20.57 $19.46 4,201
2018-03-16 $21.12 $21.12 $21.00 $21.04 $19.90 3,785
2018-03-15 $21.08 $21.16 $21.02 $21.05 $19.91 10,626
2018-03-14 $21.07 $21.13 $21.01 $21.04 $19.91 3,973
2018-03-13 $21.29 $21.29 $21.12 $21.12 $19.99 10,698
2018-03-12 $21.19 $21.24 $21.07 $21.23 $20.09 6,289
2018-03-09 $21.08 $21.11 $20.87 $21.04 $19.91 13,092
2018-03-08 $21.00 $21.01 $20.83 $20.83 $19.71 6,820
2018-03-07 $21.00 $21.24 $20.92 $21.24 $20.10 16,839
2018-03-06 $21.43 $21.43 $21.00 $21.08 $19.95 5,725
2018-03-05 $20.95 $21.20 $20.78 $21.15 $20.01 18,944
2018-03-02 $20.64 $21.10 $20.64 $21.10 $19.96 5,704
2018-03-01 $21.02 $21.02 $20.62 $20.70 $19.59 7,113
2018-02-28 $20.87 $21.03 $20.87 $20.96 $19.83 10,253
2018-02-27 $21.23 $21.49 $20.94 $20.94 $19.82 5,618
2018-02-26 $21.20 $21.30 $21.02 $21.28 $20.14 11,710
2018-02-23 $21.00 $21.10 $20.85 $21.06 $19.93 7,629
2018-02-22 $20.91 $20.98 $20.81 $20.94 $19.82 39,422
2018-02-21 $20.99 $21.23 $20.87 $20.87 $19.75 11,415
2018-02-20 $20.80 $21.12 $20.79 $20.96 $19.83 7,674
2018-02-16 $21.48 $21.48 $20.80 $20.82 $19.70 17,480
2018-02-15 $20.75 $20.90 $20.57 $20.81 $19.69 16,711
2018-02-14 $20.18 $20.54 $20.18 $20.43 $19.33 5,104
2018-02-13 $20.47 $20.47 $20.00 $20.11 $19.03 8,083
2018-02-12 $19.76 $20.03 $19.76 $19.97 $18.90 19,895
2018-02-09 $19.71 $19.77 $19.25 $19.65 $18.59 49,962
2018-02-08 $20.23 $20.35 $19.75 $19.75 $18.69 15,858
2018-02-07 $20.04 $20.45 $20.04 $20.34 $19.25 14,403
2018-02-06 $19.66 $20.21 $19.16 $20.21 $19.12 18,485
2018-02-05 $20.30 $20.34 $19.86 $19.89 $18.82 31,300
2018-02-02 $20.92 $20.92 $20.45 $20.50 $19.40 23,557
2018-02-01 $21.07 $21.26 $20.91 $20.91 $19.79 46,444
2018-01-31 $21.39 $21.58 $21.20 $21.20 $20.06 60,410
2018-01-30 $21.41 $21.54 $21.30 $21.30 $20.16 19,067
2018-01-29 $21.55 $22.01 $21.50 $21.58 $20.42 31,951
2018-01-26 $21.66 $21.80 $21.65 $21.65 $20.49 44,046
2018-01-25 $21.55 $21.83 $21.50 $21.60 $20.44 35,146
2018-01-24 $21.79 $21.81 $21.40 $21.47 $20.32 41,124
2018-01-23 $21.64 $21.97 $21.64 $21.88 $20.70 45,311
2018-01-22 $21.50 $22.04 $21.49 $21.64 $20.48 43,246
2018-01-19 $21.37 $21.41 $21.25 $21.38 $20.23 25,005
2018-01-18 $21.19 $21.42 $21.00 $21.17 $20.03 67,084
2018-01-17 $21.42 $21.46 $21.23 $21.32 $20.17 10,019
2018-01-16 $21.56 $22.01 $21.00 $21.08 $19.94 36,047
2018-01-12 $21.42 $21.75 $21.42 $21.59 $20.43 99,854
2018-01-11 $21.18 $21.44 $21.18 $21.40 $20.25 43,784
2018-01-10 $21.03 $21.22 $20.98 $21.12 $19.99 21,850
2018-01-09 $21.26 $21.37 $21.23 $21.23 $20.09 15,856
2018-01-08 $21.85 $21.85 $21.21 $21.22 $20.08 28,437
2018-01-05 $21.27 $21.40 $21.20 $21.35 $20.20 35,467
2018-01-04 $21.40 $21.40 $21.00 $21.27 $20.13 37,229
2018-01-03 $20.79 $21.11 $20.79 $21.08 $19.95 68,637
2018-01-02 $20.59 $20.81 $20.59 $20.79 $19.67 29,995
2017-12-29 $20.54 $20.69 $20.36 $20.40 $19.30 16,852
2017-12-28 $20.55 $20.61 $20.50 $20.55 $19.45 21,938
2017-12-27 $20.50 $20.55 $20.42 $20.52 $19.41 17,122
2017-12-26 $20.45 $20.45 $20.27 $20.37 $19.28 9,947
2017-12-22 $20.37 $20.48 $20.37 $20.42 $19.32 8,233
2017-12-21 $20.49 $20.55 $20.45 $20.52 $19.42 18,092
2017-12-20 $20.51 $20.91 $20.38 $20.42 $19.32 15,463
2017-12-19 $20.63 $20.65 $20.46 $20.46 $19.36 45,251
2017-12-18 $20.43 $20.60 $20.43 $20.59 $19.48 30,008
2017-12-15 $20.15 $20.35 $20.07 $20.31 $19.22 125,653
2017-12-14 $20.11 $20.15 $20.00 $20.03 $18.95 22,228
2017-12-13 $20.01 $20.16 $19.95 $20.02 $18.94 26,091
2017-12-12 $19.96 $20.01 $19.95 $19.99 $18.91 10,926
2017-12-11 $20.44 $20.44 $20.00 $20.02 $18.94 32,661
2017-12-08 $20.33 $20.33 $20.03 $20.03 $18.95 32,317
2017-12-07 $19.88 $20.03 $19.80 $19.98 $18.91 47,570
2017-12-06 $21.33 $21.33 $19.76 $19.78 $18.72 31,653
2017-12-05 $20.40 $20.40 $20.01 $20.06 $18.98 149,560

ARK Israel Innovative Technology ETF (IZRL) News Headlines

Recent ARK Israel Innovative Technology ETF (IZRL) News
Similar Companies to ARK Israel Innovative Technology ETF (IZRL) 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.