SPDR S&P Kensho New Economies Composite ETF (KOMP) Exchange: NYSE ARCA

Data as of March 28, 2024

$47.24 ($0.17) 0.36%

SPDR S&P Kensho New Economies Composite ETF - Daily Information
Click for more stock information on SPDR S&P Kensho New Economies Composite ETF.
Daily Information Data
Date March 28, 2024
Open $47.06
Previous Close $47.24
High $47.44
Low $47.06
Adjusted Open $47.06
Previous Adjusted Close $47.24
Adjusted High $47.44
Adjusted Low $47.06

About SPDR S&P Kensho New Economies Composite ETF (KOMP)

In seeking to track the performance of the S&P Kensho New Economies Composite Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide. The Index is designed to capture companies whose products and services are driving innovation and transforming the global economy through the use of existing and emerging technologies, and rapid developments in robotics, automation, artificial intelligence, connectedness and processing power (“New Economies companies”). In particular, the Index comprises the components included in the New Economy Subsector Indexes (each, an “Underlying Index”) developed by S&P Dow Jones Indices LLC (the “Index Provider”). Each Underlying Index is comprised of securities of New Economies companies in a specific sector. As of August 31, 2019, the Index was comprised of 22 Underlying Indexes.The constituents of each Underlying Index are determined by a classification standard produced by the Index Provider. The classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. Each Underlying Index's exposure is then tilted towards Core Index Constituents.The weight of each security in the Index is based on the relative weight given to each Underlying Index in the Index. The relative weight of each Underlying Index is determined by a proprietary process comparing the ratio of the average daily returns divided by the standard deviation of daily returns among the Underlying Indexes. Underlying Indexes with larger ratios are weighted more heavily than Underlying Indexes with smaller ratios. The weight of each security in each Underlying Index is then multiplied by the relative weight of the respective Underlying Index in the Index to determine the security's final weight in the Index. The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 379 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR S&P Kensho New Economies Composite ETF (KOMP)

Date Open High Low Close Adj.Close Volume
2024-03-25 $47.06 $47.44 $47.06 $47.24 $47.24 81,390
2024-03-22 $47.35 $47.47 $46.98 $47.07 $47.07 157,998
2024-03-21 $47.50 $47.89 $47.47 $47.51 $47.51 295,428
2024-03-20 $46.15 $47.32 $46.15 $47.17 $47.17 289,859
2024-03-19 $45.63 $46.20 $45.48 $46.14 $46.14 312,727
2024-03-18 $46.22 $46.23 $45.84 $46.02 $46.02 116,852
2024-03-15 $45.82 $46.22 $45.82 $46.05 $45.97 93,507
2024-03-14 $46.91 $46.91 $45.74 $46.07 $45.99 105,480
2024-03-13 $46.90 $47.32 $46.87 $46.94 $46.85 111,854
2024-03-12 $46.97 $47.14 $46.52 $46.97 $46.88 108,396
2024-03-11 $47.13 $47.33 $46.83 $46.87 $46.78 237,023
2024-03-08 $47.32 $48.00 $47.01 $47.22 $47.13 131,396
2024-03-07 $46.93 $47.19 $46.80 $47.11 $47.02 54,957
2024-03-06 $46.62 $46.94 $46.29 $46.65 $46.56 165,202
2024-03-05 $46.45 $46.65 $45.88 $46.04 $45.96 383,272
2024-03-04 $47.15 $47.15 $46.70 $46.77 $46.68 111,379
2024-03-01 $46.54 $47.06 $46.24 $46.99 $46.90 59,678
2024-02-29 $46.74 $46.93 $46.09 $46.38 $46.29 50,455
2024-02-28 $46.62 $46.79 $46.31 $46.39 $46.30 92,028
2024-02-27 $46.87 $46.90 $46.57 $46.87 $46.78 120,623
2024-02-26 $45.62 $46.48 $45.62 $46.38 $46.29 171,017
2024-02-23 $45.62 $45.83 $45.32 $45.55 $45.47 145,685
2024-02-22 $45.61 $45.81 $45.48 $45.68 $45.60 69,487
2024-02-21 $45.25 $45.29 $44.89 $45.22 $45.14 99,320
2024-02-20 $46.14 $46.14 $45.36 $45.70 $45.62 127,322
2024-02-16 $46.70 $46.79 $46.20 $46.31 $46.31 86,988
2024-02-15 $46.58 $46.88 $46.36 $46.79 $46.79 86,296
2024-02-14 $45.62 $46.30 $45.62 $46.30 $46.30 111,965
2024-02-13 $44.85 $45.21 $44.53 $44.76 $44.76 106,043
2024-02-12 $45.64 $46.45 $45.64 $46.20 $46.20 91,743
2024-02-09 $45.32 $45.71 $45.23 $45.63 $45.63 80,643
2024-02-08 $44.35 $44.88 $44.25 $44.88 $44.88 83,454
2024-02-07 $44.34 $44.45 $43.93 $44.29 $44.29 250,436
2024-02-06 $43.78 $44.35 $43.78 $44.35 $44.35 78,150
2024-02-05 $44.01 $44.01 $43.27 $43.62 $43.62 100,627
2024-02-02 $43.98 $44.44 $43.76 $44.30 $44.30 80,228
2024-02-01 $44.00 $44.26 $43.51 $44.25 $44.25 122,841
2024-01-31 $44.27 $44.81 $43.65 $43.68 $43.68 101,831
2024-01-30 $44.89 $44.91 $44.46 $44.52 $44.52 75,010
2024-01-29 $44.36 $45.10 $44.27 $45.07 $45.07 68,891
2024-01-26 $44.28 $44.59 $44.25 $44.28 $44.28 70,984
2024-01-25 $44.29 $44.37 $43.94 $44.19 $44.19 88,369
2024-01-24 $44.92 $44.92 $43.91 $43.91 $43.91 69,121
2024-01-23 $44.48 $44.67 $44.16 $44.36 $44.36 76,422
2024-01-22 $43.80 $44.55 $43.80 $44.20 $44.20 93,925
2024-01-19 $43.29 $43.63 $42.88 $43.59 $43.59 112,255
2024-01-18 $43.38 $43.38 $42.81 $43.19 $43.19 120,092
2024-01-17 $42.93 $43.03 $42.74 $43.00 $43.00 158,322
2024-01-16 $43.78 $43.83 $43.38 $43.51 $43.51 99,047
2024-01-12 $44.74 $44.93 $44.18 $44.21 $44.21 90,928
2024-01-11 $45.14 $45.25 $44.15 $44.64 $44.64 91,858
2024-01-10 $44.91 $45.19 $44.46 $45.07 $45.07 70,991
2024-01-09 $44.92 $45.23 $44.86 $44.96 $44.96 78,069
2024-01-08 $44.46 $45.34 $44.45 $45.32 $45.32 75,153
2024-01-05 $44.46 $44.94 $44.32 $44.42 $44.42 78,484
2024-01-04 $44.56 $44.95 $44.47 $44.62 $44.62 94,947
2024-01-03 $45.04 $45.07 $44.57 $44.66 $44.66 74,664
2024-01-02 $46.55 $46.55 $45.57 $45.78 $45.78 137,347
2023-12-29 $47.55 $47.66 $46.65 $46.70 $46.70 70,981
2023-12-28 $47.55 $47.83 $47.47 $47.61 $47.61 83,339
2023-12-27 $47.54 $47.77 $47.39 $47.69 $47.69 80,914
2023-12-26 $46.99 $47.52 $46.88 $47.42 $47.42 113,692
2023-12-22 $46.47 $46.90 $46.45 $46.77 $46.77 108,254
2023-12-21 $46.09 $46.42 $45.90 $46.39 $46.39 81,847
2023-12-20 $46.41 $46.83 $45.42 $45.44 $45.44 121,019
2023-12-19 $46.00 $46.51 $46.00 $46.46 $46.46 106,829
2023-12-18 $45.76 $45.97 $45.53 $45.78 $45.78 280,103
2023-12-15 $46.03 $46.20 $45.78 $46.00 $45.78 81,787
2023-12-14 $45.53 $46.28 $45.53 $46.10 $45.88 171,805
2023-12-13 $43.58 $45.04 $43.50 $45.03 $44.81 116,666
2023-12-12 $43.53 $43.75 $43.31 $43.60 $43.39 143,997
2023-12-11 $43.53 $43.61 $43.33 $43.49 $43.28 126,848
2023-12-08 $43.11 $43.92 $43.11 $43.82 $43.61 131,368
2023-12-07 $42.90 $43.21 $42.70 $43.15 $42.94 64,555
2023-12-06 $43.40 $43.66 $42.90 $42.90 $42.69 116,151
2023-12-05 $43.10 $43.45 $42.87 $43.01 $42.80 245,024
2023-12-04 $42.87 $43.36 $42.83 $43.28 $43.07 301,940
2023-12-01 $41.68 $43.02 $41.65 $42.97 $42.97 128,220
2023-11-30 $42.01 $42.01 $41.63 $41.74 $41.74 181,003
2023-11-29 $41.99 $42.40 $41.80 $41.89 $41.89 160,704
2023-11-28 $41.36 $41.78 $41.26 $41.69 $41.69 187,453
2023-11-27 $41.21 $41.54 $41.18 $41.37 $41.37 108,607
2023-11-24 $40.98 $41.50 $40.97 $41.50 $41.50 63,542
2023-11-22 $40.88 $41.04 $40.70 $40.94 $40.94 110,810
2023-11-21 $40.80 $40.89 $40.53 $40.65 $40.65 65,030
2023-11-20 $40.56 $41.18 $40.56 $41.06 $41.06 109,843
2023-11-17 $40.28 $40.52 $40.15 $40.50 $40.50 104,265
2023-11-16 $40.47 $40.47 $39.89 $40.07 $40.07 119,345
2023-11-15 $40.40 $41.22 $40.40 $40.75 $40.75 264,114
2023-11-14 $39.76 $40.31 $39.76 $40.29 $40.29 86,925
2023-11-13 $38.68 $39.00 $38.47 $38.83 $38.83 116,057
2023-11-10 $38.44 $38.81 $38.15 $38.75 $38.75 129,030
2023-11-09 $39.14 $39.32 $38.22 $38.30 $38.30 61,987
2023-11-08 $39.05 $39.14 $38.62 $38.77 $38.77 105,805
2023-11-07 $38.87 $39.17 $38.66 $39.09 $39.09 103,476
2023-11-06 $39.67 $39.67 $38.75 $38.97 $38.97 72,219
2023-11-03 $38.92 $39.62 $38.89 $39.42 $39.42 135,743
2023-11-02 $37.71 $38.48 $37.71 $38.48 $38.48 94,782
2023-11-01 $36.99 $37.10 $36.61 $37.08 $37.08 119,391
2023-10-31 $36.52 $37.02 $36.41 $36.93 $36.93 78,110
2023-10-30 $36.73 $36.91 $36.23 $36.51 $36.51 77,481
2023-10-27 $37.07 $37.17 $36.33 $36.42 $36.42 93,108
2023-10-26 $37.13 $37.32 $36.61 $36.77 $36.77 119,938
2023-10-25 $37.88 $37.90 $37.14 $37.17 $37.17 92,525
2023-10-24 $37.89 $38.50 $37.87 $38.06 $38.06 79,437
2023-10-23 $37.39 $37.99 $37.07 $37.41 $37.41 88,459
2023-10-20 $37.96 $38.06 $37.50 $37.55 $37.55 75,242
2023-10-19 $38.44 $38.58 $37.94 $38.01 $38.01 99,918
2023-10-18 $39.16 $39.19 $38.41 $38.49 $38.49 52,154
2023-10-17 $38.74 $39.71 $38.70 $39.43 $39.43 186,390
2023-10-16 $38.82 $39.20 $38.70 $39.11 $39.11 76,493
2023-10-13 $39.06 $39.11 $38.34 $38.46 $38.46 77,745
2023-10-12 $39.68 $39.68 $38.68 $38.82 $38.82 54,458
2023-10-11 $39.98 $40.11 $39.41 $39.65 $39.65 75,491
2023-10-10 $39.34 $40.16 $39.33 $39.73 $39.73 320,724
2023-10-09 $38.74 $39.29 $38.65 $39.12 $39.12 68,889
2023-10-06 $38.17 $39.26 $38.10 $39.12 $39.12 78,695
2023-10-05 $38.56 $38.70 $38.09 $38.39 $38.39 105,428
2023-10-04 $38.51 $38.71 $38.06 $38.68 $38.68 210,204
2023-10-03 $39.02 $39.16 $38.33 $38.39 $38.39 195,034
2023-10-02 $39.76 $39.78 $39.15 $39.36 $39.36 159,046
2023-09-29 $39.95 $40.10 $39.55 $39.61 $39.61 157,109
2023-09-28 $39.06 $39.84 $39.00 $39.56 $39.56 107,371
2023-09-27 $39.08 $39.30 $38.76 $39.09 $39.09 99,538
2023-09-26 $39.06 $39.33 $38.80 $38.80 $38.80 131,134
2023-09-25 $39.23 $39.45 $39.05 $39.40 $39.40 140,865
2023-09-22 $39.75 $39.86 $39.35 $39.41 $39.41 162,750
2023-09-21 $39.98 $39.98 $39.51 $39.55 $39.55 75,141
2023-09-20 $40.91 $41.12 $40.29 $40.29 $40.29 59,149
2023-09-19 $40.87 $40.94 $40.60 $40.72 $40.72 76,263
2023-09-18 $41.19 $41.22 $40.93 $40.98 $40.98 67,597
2023-09-15 $41.57 $41.58 $41.06 $41.25 $41.13 106,085
2023-09-14 $41.51 $41.79 $41.40 $41.72 $41.60 77,297
2023-09-13 $41.43 $41.51 $41.10 $41.17 $41.05 73,184
2023-09-12 $41.56 $41.97 $41.44 $41.46 $41.34 58,838
2023-09-11 $41.87 $41.94 $41.54 $41.70 $41.58 78,187
2023-09-08 $41.91 $41.91 $41.51 $41.63 $41.51 70,116
2023-09-07 $41.93 $42.00 $41.51 $41.92 $41.80 78,832
2023-09-06 $42.67 $42.90 $42.23 $42.42 $42.30 148,610
2023-09-05 $43.06 $43.06 $42.71 $42.75 $42.62 60,338
2023-09-01 $43.40 $43.64 $43.20 $43.26 $43.26 65,653
2023-08-31 $43.36 $43.62 $43.09 $43.09 $43.09 41,373
2023-08-30 $43.15 $43.48 $43.03 $43.41 $43.41 65,761
2023-08-29 $41.98 $43.30 $41.85 $43.27 $43.27 56,067
2023-08-28 $42.01 $42.23 $41.98 $42.12 $42.12 58,100
2023-08-25 $41.52 $41.85 $41.04 $41.73 $41.73 86,563
2023-08-24 $42.47 $42.47 $41.47 $41.49 $41.49 102,998
2023-08-23 $41.79 $42.50 $41.79 $42.35 $42.35 62,309
2023-08-22 $42.09 $42.23 $41.62 $41.80 $41.80 92,929
2023-08-21 $41.78 $41.96 $41.55 $41.88 $41.88 94,132
2023-08-18 $41.35 $41.82 $41.18 $41.74 $41.74 79,538
2023-08-17 $42.73 $42.73 $41.79 $41.83 $41.83 300,928
2023-08-16 $43.13 $43.13 $42.52 $42.52 $42.52 81,056
2023-08-15 $43.79 $43.79 $43.14 $43.25 $43.25 74,150
2023-08-14 $43.57 $43.96 $43.32 $43.96 $43.96 74,692
2023-08-11 $43.69 $44.01 $43.59 $43.81 $43.81 47,305
2023-08-10 $44.40 $44.90 $43.87 $44.04 $44.04 57,749
2023-08-09 $44.98 $44.98 $44.13 $44.18 $44.18 103,268
2023-08-08 $44.60 $44.94 $44.26 $44.88 $44.88 68,545
2023-08-07 $45.44 $45.44 $44.68 $45.15 $45.15 95,247
2023-08-04 $45.94 $46.07 $45.24 $45.29 $45.29 52,168
2023-08-03 $45.75 $46.11 $45.58 $45.72 $45.72 44,864
2023-08-02 $46.55 $46.60 $45.74 $45.93 $45.93 106,081
2023-08-01 $47.13 $47.26 $46.82 $47.22 $47.22 145,879
2023-07-31 $46.96 $47.58 $46.96 $47.58 $47.58 76,980
2023-07-28 $46.34 $46.83 $46.34 $46.78 $46.78 51,170
2023-07-27 $47.27 $47.27 $45.61 $45.76 $45.76 71,251
2023-07-26 $46.24 $46.88 $46.22 $46.71 $46.71 90,336
2023-07-25 $46.37 $46.80 $46.37 $46.46 $46.46 46,139
2023-07-24 $46.46 $46.60 $46.15 $46.41 $46.41 185,261
2023-07-21 $47.00 $47.00 $46.32 $46.52 $46.52 83,097
2023-07-20 $47.50 $47.50 $46.58 $46.72 $46.72 106,219
2023-07-19 $47.64 $48.00 $47.40 $47.64 $47.64 203,097
2023-07-18 $47.33 $47.67 $47.24 $47.42 $47.42 77,193
2023-07-17 $46.94 $47.56 $46.90 $47.46 $47.46 98,220
2023-07-14 $47.95 $47.95 $46.81 $47.00 $47.00 109,132
2023-07-13 $47.08 $47.97 $47.08 $47.87 $47.87 252,118
2023-07-12 $46.95 $46.99 $46.54 $46.81 $46.81 216,760
2023-07-11 $45.68 $46.30 $45.68 $46.21 $46.21 67,474
2023-07-10 $44.58 $45.61 $44.58 $45.59 $45.59 77,216
2023-07-07 $44.05 $45.10 $44.05 $44.60 $44.60 72,293
2023-07-06 $44.51 $44.51 $43.56 $44.08 $44.08 57,070
2023-07-05 $44.83 $45.03 $44.55 $44.86 $44.86 80,747
2023-07-03 $44.64 $45.15 $44.64 $45.14 $45.14 73,862
2023-06-30 $44.69 $44.77 $44.41 $44.60 $44.60 57,252
2023-06-29 $43.90 $44.34 $43.87 $44.22 $44.22 63,506
2023-06-28 $43.30 $43.89 $43.25 $43.80 $43.80 125,872
2023-06-27 $42.80 $43.60 $42.77 $43.55 $43.55 76,117
2023-06-26 $42.75 $43.21 $42.49 $42.57 $42.57 72,128
2023-06-23 $42.92 $42.97 $42.67 $42.85 $42.85 55,708
2023-06-22 $43.45 $43.45 $43.10 $43.36 $43.36 61,338
2023-06-21 $43.86 $43.88 $43.36 $43.56 $43.56 173,818
2023-06-20 $43.96 $44.00 $43.35 $43.89 $43.89 75,527
2023-06-16 $44.62 $44.62 $43.91 $44.15 $44.00 92,370
2023-06-15 $43.82 $44.48 $43.80 $44.41 $44.26 70,171
2023-06-14 $44.36 $44.46 $43.57 $43.87 $43.72 106,811
2023-06-13 $43.93 $44.35 $43.89 $44.29 $44.14 86,297
2023-06-12 $43.19 $43.65 $43.12 $43.61 $43.46 58,976
2023-06-09 $43.33 $43.53 $43.00 $43.14 $43.14 110,926
2023-06-08 $43.22 $43.30 $42.92 $43.23 $43.23 57,819
2023-06-07 $43.13 $43.62 $43.12 $43.30 $43.30 140,467
2023-06-06 $42.14 $43.08 $42.14 $42.94 $42.94 73,296
2023-06-05 $42.42 $42.47 $42.00 $42.31 $42.31 108,974
2023-06-02 $42.25 $42.58 $41.91 $42.58 $42.58 163,692
2023-06-01 $41.19 $41.86 $40.95 $41.74 $41.74 83,316
2023-05-31 $41.22 $41.33 $40.72 $41.12 $41.12 66,654
2023-05-30 $41.69 $41.87 $41.26 $41.52 $41.52 172,293
2023-05-26 $40.87 $41.39 $40.87 $41.35 $41.35 65,042
2023-05-25 $41.25 $41.25 $40.51 $40.81 $40.81 117,921
2023-05-24 $41.22 $41.24 $40.75 $41.01 $41.01 74,777
2023-05-23 $41.87 $42.38 $41.62 $41.65 $41.65 83,174
2023-05-22 $41.49 $42.22 $41.49 $42.04 $42.04 289,944
2023-05-19 $41.68 $41.87 $41.33 $41.42 $41.42 124,830
2023-05-18 $41.40 $41.56 $41.09 $41.56 $41.56 53,384
2023-05-17 $40.80 $41.42 $40.56 $41.37 $41.37 116,546
2023-05-16 $41.00 $41.00 $40.63 $40.65 $40.65 119,440
2023-05-15 $40.77 $41.37 $40.73 $41.19 $41.19 72,827
2023-05-12 $40.92 $41.10 $40.39 $40.62 $40.62 135,521
2023-05-11 $40.88 $40.88 $40.58 $40.84 $40.84 99,299
2023-05-10 $41.26 $41.26 $40.69 $41.04 $41.04 58,812
2023-05-09 $40.75 $40.96 $40.55 $40.88 $40.88 342,798
2023-05-08 $41.01 $41.01 $40.68 $40.92 $40.92 164,096
2023-05-05 $40.53 $41.05 $40.49 $40.90 $40.90 108,976
2023-05-04 $40.29 $40.37 $39.90 $40.13 $40.13 89,923
2023-05-03 $40.27 $41.05 $40.27 $40.38 $40.38 111,517
2023-05-02 $40.78 $40.78 $39.96 $40.26 $40.26 113,229
2023-05-01 $40.86 $41.17 $40.79 $40.90 $40.90 52,942
2023-04-28 $40.44 $40.95 $40.44 $40.95 $40.95 85,473
2023-04-27 $40.28 $40.65 $40.12 $40.61 $40.61 107,512
2023-04-26 $40.50 $40.52 $39.91 $40.03 $40.03 89,335
2023-04-25 $41.09 $41.12 $40.49 $40.49 $40.49 79,972
2023-04-24 $41.46 $41.58 $41.22 $41.39 $41.39 62,383
2023-04-21 $41.59 $41.59 $41.21 $41.51 $41.51 49,503
2023-04-20 $41.48 $41.70 $41.31 $41.46 $41.46 53,852
2023-04-19 $41.71 $41.94 $41.58 $41.85 $41.85 122,481
2023-04-18 $42.45 $42.46 $41.87 $42.08 $42.08 84,652
2023-04-17 $41.82 $42.24 $41.82 $42.22 $42.22 92,673
2023-04-14 $42.20 $42.38 $41.61 $41.90 $41.90 77,364
2023-04-13 $41.85 $42.46 $41.85 $42.34 $42.34 107,024
2023-04-12 $42.27 $42.27 $41.55 $41.61 $41.61 57,705
2023-04-11 $41.71 $42.07 $41.71 $41.91 $41.91 54,550
2023-04-10 $40.86 $41.57 $40.86 $41.54 $41.54 66,142
2023-04-06 $40.98 $41.22 $40.77 $41.12 $41.12 63,864
2023-04-05 $41.68 $41.68 $40.90 $41.09 $41.09 74,099
2023-04-04 $42.57 $42.57 $41.72 $41.87 $41.87 66,894
2023-04-03 $42.61 $42.69 $42.13 $42.51 $42.51 70,680
2023-03-31 $41.98 $42.71 $41.98 $42.70 $42.70 137,843
2023-03-30 $42.01 $42.24 $41.71 $41.91 $41.91 52,665
2023-03-29 $41.23 $41.66 $41.14 $41.66 $41.66 76,834
2023-03-28 $40.86 $41.05 $40.65 $40.80 $40.80 50,978
2023-03-27 $41.17 $41.17 $40.64 $40.89 $40.89 65,730
2023-03-24 $40.36 $40.81 $40.19 $40.80 $40.80 83,765
2023-03-23 $40.85 $41.50 $40.36 $40.70 $40.70 77,504
2023-03-22 $41.44 $41.71 $40.50 $40.50 $40.50 141,833
2023-03-21 $41.05 $41.56 $40.90 $41.44 $41.44 55,782
2023-03-20 $40.48 $40.93 $40.34 $40.57 $40.57 78,875
2023-03-17 $40.97 $41.04 $40.25 $40.43 $40.33 69,042
2023-03-16 $40.42 $41.37 $40.18 $41.25 $41.15 78,206
2023-03-15 $40.58 $40.74 $39.98 $40.68 $40.58 65,103
2023-03-14 $41.67 $41.85 $41.02 $41.51 $41.41 89,330
2023-03-13 $40.38 $41.28 $40.01 $40.83 $40.73 91,546
2023-03-10 $42.15 $42.15 $40.59 $40.92 $40.82 83,865
2023-03-09 $43.08 $43.30 $41.99 $41.99 $41.89 64,029
2023-03-08 $42.76 $43.13 $42.73 $43.05 $42.95 33,790
2023-03-07 $43.42 $43.54 $42.83 $42.89 $42.79 48,621
2023-03-06 $44.01 $44.13 $43.40 $43.47 $43.37 59,926
2023-03-03 $43.26 $44.07 $43.15 $43.97 $43.86 83,483
2023-03-02 $42.39 $43.05 $42.11 $42.96 $42.86 66,461
2023-03-01 $42.80 $43.05 $42.51 $42.60 $42.50 53,451
2023-02-28 $42.54 $43.05 $42.54 $42.76 $42.66 46,699
2023-02-27 $42.80 $43.07 $42.55 $42.59 $42.49 50,654
2023-02-24 $42.46 $42.48 $42.09 $42.32 $42.22 59,417
2023-02-23 $43.31 $43.46 $42.51 $43.12 $43.02 81,695
2023-02-22 $42.83 $43.17 $42.56 $42.88 $42.78 108,351
2023-02-21 $43.59 $43.75 $42.72 $42.77 $42.67 251,675
2023-02-17 $44.04 $44.17 $43.72 $44.17 $44.06 40,226
2023-02-16 $44.49 $44.98 $44.27 $44.32 $44.21 85,718
2023-02-15 $44.13 $45.14 $43.97 $45.14 $45.03 101,499
2023-02-14 $43.66 $44.38 $43.54 $44.26 $44.15 101,273
2023-02-13 $43.78 $44.08 $43.43 $43.99 $43.88 69,532
2023-02-10 $43.44 $43.60 $43.15 $43.56 $43.56 72,036
2023-02-09 $45.05 $45.05 $43.64 $43.67 $43.67 124,872
2023-02-08 $45.04 $45.28 $44.45 $44.47 $44.47 78,159
2023-02-07 $44.80 $45.33 $44.30 $45.21 $45.21 55,838
2023-02-06 $45.02 $45.32 $44.69 $44.85 $44.85 84,671
2023-02-03 $45.45 $46.34 $45.32 $45.45 $45.45 98,807
2023-02-02 $45.81 $46.69 $45.70 $46.32 $46.32 80,505
2023-02-01 $44.33 $45.55 $44.06 $45.25 $45.25 71,172
2023-01-31 $43.35 $44.33 $43.35 $44.26 $44.26 118,804
2023-01-30 $43.79 $44.10 $43.24 $43.27 $43.27 146,245
2023-01-27 $43.47 $44.42 $43.47 $44.18 $44.18 53,155
2023-01-26 $43.85 $43.92 $43.21 $43.68 $43.68 57,994
2023-01-25 $42.83 $43.47 $42.45 $43.36 $43.36 84,622
2023-01-24 $43.33 $43.69 $43.05 $43.45 $43.45 57,648
2023-01-23 $42.84 $43.74 $42.75 $43.59 $43.59 66,062
2023-01-20 $41.92 $42.63 $41.81 $42.59 $42.59 99,353
2023-01-19 $42.22 $42.26 $41.56 $41.78 $41.78 114,351
2023-01-18 $43.64 $43.85 $42.51 $42.54 $42.54 127,999
2023-01-17 $43.20 $43.43 $42.99 $43.28 $43.28 85,241
2023-01-13 $42.33 $43.10 $42.33 $43.10 $43.10 67,527
2023-01-12 $42.35 $42.77 $41.75 $42.76 $42.76 108,745
2023-01-11 $41.65 $42.19 $41.61 $42.18 $42.18 148,632
2023-01-10 $40.62 $41.46 $40.62 $41.46 $41.46 106,061
2023-01-09 $40.79 $41.18 $40.65 $40.67 $40.67 108,970
2023-01-06 $39.89 $40.46 $39.48 $40.32 $40.32 169,262
2023-01-05 $39.92 $39.92 $39.44 $39.61 $39.61 99,880
2023-01-04 $39.71 $40.18 $39.50 $40.06 $40.06 114,463
2023-01-03 $39.87 $40.15 $38.94 $39.25 $39.25 149,167
2022-12-30 $38.96 $39.44 $38.92 $39.42 $39.42 150,950
2022-12-29 $38.59 $39.46 $38.51 $39.35 $39.35 228,724
2022-12-28 $38.61 $38.92 $38.18 $38.24 $38.24 104,689
2022-12-27 $39.15 $39.15 $38.61 $38.61 $38.61 165,997
2022-12-23 $39.17 $39.24 $38.90 $39.21 $39.21 151,766
2022-12-22 $39.62 $39.69 $38.58 $39.29 $39.29 130,837
2022-12-21 $39.62 $40.14 $39.35 $40.00 $40.00 139,998
2022-12-20 $39.08 $39.65 $39.04 $39.33 $39.33 211,757
2022-12-19 $40.22 $40.22 $39.17 $39.30 $39.30 209,211
2022-12-16 $40.30 $40.57 $40.03 $40.29 $40.13 170,508
2022-12-15 $41.17 $41.19 $40.42 $40.58 $40.42 884,251
2022-12-14 $41.71 $42.21 $41.33 $41.73 $41.57 110,372
2022-12-13 $42.71 $42.80 $41.49 $41.74 $41.58 371,011
2022-12-12 $40.96 $41.40 $40.75 $41.38 $41.22 168,728
2022-12-09 $41.30 $41.52 $40.95 $41.02 $40.86 122,565
2022-12-08 $41.23 $41.75 $41.10 $41.35 $41.19 118,623
2022-12-07 $41.01 $41.32 $40.83 $40.92 $40.76 280,267
2022-12-06 $41.96 $41.97 $40.87 $41.15 $40.99 166,537
2022-12-05 $42.57 $42.76 $41.80 $41.96 $41.80 98,836
2022-12-02 $41.80 $42.92 $41.80 $42.80 $42.63 78,213
2022-12-01 $42.65 $42.77 $42.24 $42.44 $42.28 79,908
2022-11-30 $41.24 $42.58 $40.93 $42.58 $42.41 98,757
2022-11-29 $41.41 $41.54 $41.08 $41.18 $41.02 116,270
2022-11-28 $41.71 $41.89 $41.07 $41.14 $40.98 76,841
2022-11-25 $42.02 $42.17 $42.00 $42.10 $42.10 22,738
2022-11-23 $41.65 $42.09 $41.64 $42.04 $42.04 121,023
2022-11-22 $41.63 $41.71 $41.32 $41.67 $41.67 560,892
2022-11-21 $41.53 $41.63 $41.32 $41.48 $41.48 82,239
2022-11-18 $42.10 $42.10 $41.49 $41.74 $41.74 110,232
2022-11-17 $41.30 $41.75 $41.16 $41.66 $41.66 80,626
2022-11-16 $42.65 $42.65 $41.94 $42.05 $42.05 120,839
2022-11-15 $43.01 $43.29 $42.68 $42.95 $42.95 256,100
2022-11-14 $42.44 $42.63 $42.04 $42.12 $42.12 91,900
2022-11-11 $42.07 $42.90 $41.95 $42.72 $42.72 185,746
2022-11-10 $41.33 $42.03 $41.10 $41.99 $41.99 74,739
2022-11-09 $40.48 $40.50 $39.70 $39.74 $39.74 105,881
2022-11-08 $40.97 $41.40 $40.40 $40.84 $40.84 172,022
2022-11-07 $40.88 $40.92 $40.42 $40.85 $40.85 145,839
2022-11-04 $41.10 $41.10 $40.00 $40.67 $40.67 138,834
2022-11-03 $39.88 $40.55 $39.66 $40.32 $40.32 126,914
2022-11-02 $41.64 $41.95 $40.36 $40.36 $40.36 92,230
2022-11-01 $42.26 $42.32 $41.59 $41.69 $41.69 109,233
2022-10-31 $41.37 $41.80 $41.22 $41.65 $41.65 190,466
2022-10-28 $40.82 $41.60 $40.59 $41.55 $41.55 126,006
2022-10-27 $41.12 $41.33 $40.79 $40.85 $40.85 84,034
2022-10-26 $40.71 $41.62 $40.71 $40.87 $40.87 81,394
2022-10-25 $39.63 $40.84 $39.63 $40.73 $40.73 178,322
2022-10-24 $39.50 $39.57 $38.80 $39.50 $39.50 570,454
2022-10-21 $38.57 $39.57 $38.27 $39.48 $39.48 56,685
2022-10-20 $38.92 $39.48 $38.50 $38.65 $38.65 53,394
2022-10-19 $39.09 $39.30 $38.52 $38.85 $38.85 88,209
2022-10-18 $39.83 $40.08 $39.11 $39.51 $39.51 116,603
2022-10-17 $38.37 $39.15 $38.37 $38.88 $38.88 123,394
2022-10-14 $39.19 $39.19 $37.61 $37.67 $37.67 77,633
2022-10-13 $37.16 $38.98 $36.94 $38.81 $38.81 175,060
2022-10-12 $38.50 $38.50 $37.91 $38.13 $38.13 155,333
2022-10-11 $38.62 $39.13 $37.97 $38.48 $38.48 176,268
2022-10-10 $39.38 $39.38 $38.56 $38.83 $38.83 92,758
2022-10-07 $40.09 $40.09 $39.06 $39.26 $39.26 119,631
2022-10-06 $40.78 $41.44 $40.50 $40.61 $40.61 68,851
2022-10-05 $40.86 $41.18 $40.26 $41.02 $41.02 199,128
2022-10-04 $40.62 $41.43 $40.62 $41.43 $41.43 66,939
2022-10-03 $39.04 $39.96 $39.04 $39.76 $39.76 84,549
2022-09-30 $38.76 $39.61 $38.56 $38.59 $38.59 144,845
2022-09-29 $39.49 $39.49 $38.43 $38.82 $38.82 67,272
2022-09-28 $39.21 $40.28 $39.02 $40.10 $40.10 182,800
2022-09-27 $39.53 $39.81 $38.78 $39.12 $39.12 101,211
2022-09-26 $39.24 $40.08 $38.87 $38.95 $38.95 129,432
2022-09-23 $39.87 $39.87 $38.94 $39.51 $39.51 154,899
2022-09-22 $41.45 $41.45 $40.35 $40.55 $40.55 123,383
2022-09-21 $42.23 $42.70 $41.47 $41.50 $41.50 188,610
2022-09-20 $42.37 $42.48 $41.79 $42.01 $42.01 128,364
2022-09-19 $42.04 $42.77 $42.04 $42.72 $42.72 124,783
2022-09-16 $42.77 $42.81 $42.33 $42.66 $42.49 155,839
2022-09-15 $43.60 $44.30 $43.28 $43.46 $43.29 46,346
2022-09-14 $43.68 $43.98 $43.23 $43.90 $43.73 49,431
2022-09-13 $43.94 $44.35 $43.43 $43.55 $43.38 59,353
2022-09-12 $45.15 $45.34 $44.95 $45.29 $45.11 55,058
2022-09-09 $44.34 $44.90 $44.34 $44.85 $44.67 127,693
2022-09-08 $43.10 $43.88 $43.10 $43.85 $43.68 48,911
2022-09-07 $42.34 $43.57 $42.34 $43.53 $43.36 50,333
2022-09-06 $42.75 $42.76 $42.08 $42.40 $42.23 89,112
2022-09-02 $43.53 $43.53 $42.44 $42.58 $42.41 59,497
2022-09-01 $43.15 $43.17 $42.22 $43.00 $42.83 100,907
2022-08-31 $44.08 $44.17 $43.58 $43.65 $43.48 67,195
2022-08-30 $44.71 $44.73 $43.58 $43.81 $43.64 105,300
2022-08-29 $44.36 $44.87 $44.35 $44.40 $44.22 314,914
2022-08-26 $46.55 $46.70 $44.84 $44.90 $44.90 73,850
2022-08-25 $46.01 $46.54 $45.86 $46.48 $46.48 81,064
2022-08-24 $44.92 $45.86 $44.92 $45.63 $45.63 66,923
2022-08-23 $44.94 $45.48 $44.84 $44.93 $44.93 82,167
2022-08-22 $45.34 $45.44 $44.79 $44.90 $44.90 71,517
2022-08-19 $46.87 $46.87 $45.97 $46.06 $46.06 60,328
2022-08-18 $47.37 $47.61 $47.13 $47.46 $47.46 41,554
2022-08-17 $47.84 $47.84 $47.08 $47.36 $47.36 100,383
2022-08-16 $48.49 $48.60 $47.78 $48.30 $48.30 136,369
2022-08-15 $48.14 $48.70 $48.03 $48.63 $48.63 108,558
2022-08-12 $47.69 $48.56 $47.52 $48.56 $48.56 116,490
2022-08-11 $47.98 $48.50 $47.30 $47.38 $47.38 108,644
2022-08-10 $46.57 $47.56 $46.44 $47.53 $47.53 69,492
2022-08-09 $46.34 $46.34 $45.56 $45.65 $45.65 77,661
2022-08-08 $46.82 $47.39 $46.54 $46.67 $46.67 190,872
2022-08-05 $45.70 $46.57 $45.64 $46.42 $46.42 70,018
2022-08-04 $46.14 $46.41 $46.01 $46.22 $46.22 83,074
2022-08-03 $45.64 $46.21 $45.36 $46.14 $46.14 101,162
2022-08-02 $44.53 $45.71 $44.53 $45.33 $45.33 80,750
2022-08-01 $44.60 $45.00 $44.26 $44.87 $44.87 81,677
2022-07-29 $44.19 $44.90 $43.95 $44.86 $44.86 91,346
2022-07-28 $43.56 $44.37 $43.17 $44.37 $44.37 72,096
2022-07-27 $42.48 $43.31 $42.32 $43.15 $43.15 58,425
2022-07-26 $42.41 $42.41 $41.95 $42.05 $42.05 72,565
2022-07-25 $42.74 $42.76 $42.31 $42.65 $42.65 75,642
2022-07-22 $43.59 $43.59 $42.32 $42.58 $42.58 103,097
2022-07-21 $43.10 $43.66 $42.93 $43.66 $43.66 106,910
2022-07-20 $42.47 $43.34 $42.47 $43.24 $43.24 64,022
2022-07-19 $41.55 $42.50 $41.55 $42.49 $42.49 70,094
2022-07-18 $41.63 $42.02 $40.91 $41.04 $41.04 104,983
2022-07-15 $40.74 $41.07 $40.24 $41.07 $41.07 73,742
2022-07-14 $40.23 $40.52 $39.71 $40.41 $40.41 93,954
2022-07-13 $40.21 $41.14 $40.14 $40.80 $40.80 67,229
2022-07-12 $41.06 $41.27 $40.74 $40.98 $40.98 116,100
2022-07-11 $41.90 $41.90 $41.05 $41.10 $41.10 65,447
2022-07-08 $41.91 $42.62 $41.74 $42.28 $42.28 56,663
2022-07-07 $41.30 $42.27 $41.30 $42.21 $42.21 87,306
2022-07-06 $41.09 $41.37 $40.62 $40.96 $40.96 58,250
2022-07-05 $40.21 $41.22 $39.57 $41.21 $41.21 146,099
2022-07-01 $40.44 $41.06 $40.10 $40.89 $40.89 91,215
2022-06-30 $40.10 $40.82 $39.74 $40.54 $40.54 146,965
2022-06-29 $41.10 $41.10 $40.20 $40.61 $40.61 109,996
2022-06-28 $42.41 $42.77 $41.19 $41.22 $41.22 360,300
2022-06-27 $42.53 $42.67 $41.84 $42.20 $42.20 458,278
2022-06-24 $41.98 $42.52 $41.98 $42.35 $42.35 365,937
2022-06-23 $41.11 $41.60 $40.82 $41.56 $41.56 61,343
2022-06-22 $40.33 $41.29 $40.33 $40.86 $40.86 108,906
2022-06-21 $40.94 $41.51 $40.84 $40.92 $40.92 118,141
2022-06-17 $39.83 $40.69 $39.77 $40.36 $40.19 108,037
2022-06-16 $40.51 $40.54 $39.40 $39.65 $39.48 112,894
2022-06-15 $41.15 $42.08 $40.75 $41.56 $41.39 74,034
2022-06-14 $41.12 $41.16 $40.29 $40.67 $40.50 117,776
2022-06-13 $41.72 $41.89 $40.66 $40.84 $40.67 141,551
2022-06-10 $43.75 $43.89 $43.06 $43.16 $42.98 153,222
2022-06-09 $45.38 $45.56 $44.53 $44.53 $44.34 138,283
2022-06-08 $45.92 $46.33 $45.61 $45.71 $45.52 105,510
2022-06-07 $45.09 $46.12 $45.00 $46.09 $45.90 1,013,736
2022-06-06 $46.04 $46.09 $45.30 $45.54 $45.35 93,415
2022-06-03 $45.43 $45.72 $45.05 $45.34 $45.15 102,397
2022-06-02 $44.56 $46.06 $44.56 $46.06 $45.87 129,616
2022-06-01 $45.34 $45.43 $44.17 $44.61 $44.42 87,684
2022-05-31 $45.37 $45.51 $44.82 $45.02 $44.83 94,342
2022-05-27 $44.39 $45.43 $44.39 $45.41 $45.22 119,444
2022-05-26 $43.14 $44.36 $43.07 $44.08 $43.90 93,404
2022-05-25 $42.30 $43.31 $42.30 $43.04 $42.86 141,541
2022-05-24 $42.92 $42.99 $41.95 $42.47 $42.29 75,024
2022-05-23 $43.51 $43.60 $42.76 $43.51 $43.33 759,652
2022-05-20 $43.78 $43.78 $41.94 $43.04 $42.86 109,918
2022-05-19 $42.54 $43.70 $42.49 $43.22 $43.04 94,702
2022-05-18 $43.51 $44.10 $42.58 $42.80 $42.62 115,222
2022-05-17 $43.60 $44.13 $43.20 $44.10 $43.92 150,213
2022-05-16 $42.91 $43.30 $42.62 $42.62 $42.45 136,787
2022-05-13 $41.97 $43.37 $41.97 $43.10 $42.92 85,754
2022-05-12 $40.28 $41.68 $40.02 $41.21 $41.04 116,656
2022-05-11 $41.77 $42.57 $40.62 $40.68 $40.51 78,777
2022-05-10 $42.93 $43.05 $41.31 $42.08 $41.90 142,427
2022-05-09 $43.53 $43.71 $41.98 $42.11 $41.93 315,193
2022-05-06 $45.29 $45.29 $43.90 $44.46 $44.27 154,512
2022-05-05 $46.93 $46.93 $44.98 $45.37 $45.18 66,781
2022-05-04 $46.22 $47.59 $45.53 $47.53 $47.33 164,973
2022-05-03 $45.94 $46.45 $45.67 $46.18 $45.99 75,916
2022-05-02 $45.10 $45.94 $44.78 $45.94 $45.75 141,235
2022-04-29 $46.20 $47.07 $45.22 $45.23 $45.04 164,540
2022-04-28 $45.90 $46.66 $45.00 $46.37 $46.18 153,021
2022-04-27 $45.65 $46.28 $45.33 $45.48 $45.29 128,295
2022-04-26 $46.85 $46.85 $45.57 $45.60 $45.41 143,148
2022-04-25 $46.36 $47.23 $46.19 $47.21 $47.01 110,483
2022-04-22 $47.76 $47.96 $46.74 $46.78 $46.58 68,393
2022-04-21 $49.78 $50.00 $47.78 $47.91 $47.71 65,464
2022-04-20 $49.84 $49.89 $49.24 $49.29 $49.08 107,901
2022-04-19 $48.52 $49.71 $48.52 $49.54 $49.33 88,784
2022-04-18 $48.88 $48.91 $48.26 $48.55 $48.35 261,267
2022-04-14 $49.89 $49.99 $49.08 $49.08 $48.87 105,012
2022-04-13 $49.11 $50.00 $48.97 $49.88 $49.67 124,806
2022-04-12 $49.85 $50.26 $48.84 $48.96 $48.75 119,652
2022-04-11 $49.24 $49.82 $49.06 $49.19 $48.98 115,491
2022-04-08 $50.32 $50.32 $49.65 $49.73 $49.52 103,248
2022-04-07 $50.42 $50.79 $49.81 $50.45 $50.24 104,620
2022-04-06 $51.00 $51.00 $50.12 $50.51 $50.30 119,176
2022-04-05 $53.09 $53.09 $51.63 $51.69 $51.48 61,149
2022-04-04 $52.51 $53.30 $52.40 $53.22 $53.00 86,619
2022-04-01 $52.34 $52.52 $51.75 $52.29 $52.07 159,356
2022-03-31 $52.77 $52.77 $51.95 $51.97 $51.75 116,360
2022-03-30 $53.49 $53.74 $52.58 $52.81 $52.59 196,870
2022-03-29 $52.88 $53.82 $52.74 $53.71 $53.49 97,210
2022-03-28 $51.98 $52.29 $51.47 $52.26 $52.04 106,874
2022-03-25 $52.58 $52.58 $51.58 $51.99 $51.77 96,714
2022-03-24 $51.93 $52.48 $51.35 $52.48 $52.26 98,651
2022-03-23 $51.92 $52.59 $51.46 $51.64 $51.42 147,753
2022-03-22 $51.65 $52.63 $51.65 $52.39 $52.17 92,164
2022-03-21 $51.67 $52.00 $51.02 $51.44 $51.22 90,612
2022-03-18 $50.59 $51.99 $50.59 $51.90 $51.60 67,887
2022-03-17 $49.50 $50.95 $49.50 $50.95 $50.65 135,354
2022-03-16 $48.51 $49.89 $48.40 $49.87 $49.58 144,346
2022-03-15 $46.69 $47.65 $46.42 $47.60 $47.32 113,229
2022-03-14 $47.70 $47.81 $46.27 $46.39 $46.12 111,793
2022-03-11 $49.45 $49.60 $47.79 $47.82 $47.54 88,532
2022-03-10 $49.00 $49.29 $48.46 $49.12 $48.83 133,117
2022-03-09 $49.49 $50.08 $49.22 $49.86 $49.57 214,196
2022-03-08 $47.94 $49.57 $47.58 $48.35 $48.07 311,906
2022-03-07 $48.86 $49.21 $47.83 $47.88 $47.60 379,742
2022-03-04 $49.67 $49.89 $48.65 $48.94 $48.65 227,608
2022-03-03 $51.57 $51.57 $49.99 $50.15 $49.86 239,794
2022-03-02 $50.81 $51.49 $50.34 $51.27 $50.97 100,419
2022-03-01 $51.37 $51.56 $50.32 $50.64 $50.35 87,237
2022-02-28 $50.44 $51.90 $50.44 $51.51 $51.21 144,139
2022-02-25 $50.22 $50.88 $49.51 $50.82 $50.52 196,225
2022-02-24 $46.38 $50.06 $46.25 $50.00 $49.71 701,919
2022-02-23 $49.90 $50.05 $48.30 $48.33 $48.05 618,411
2022-02-22 $49.89 $50.55 $49.08 $49.45 $49.16 498,129
2022-02-18 $51.15 $51.38 $50.13 $50.37 $50.08 179,008
2022-02-17 $52.19 $52.19 $51.04 $51.12 $50.82 171,835
2022-02-16 $52.29 $52.89 $52.00 $52.68 $52.37 195,613
2022-02-15 $51.75 $52.73 $51.75 $52.70 $52.39 221,242
2022-02-14 $51.16 $51.75 $50.55 $50.95 $50.65 214,820
2022-02-11 $52.66 $52.90 $50.89 $51.19 $50.89 216,679
2022-02-10 $52.42 $54.02 $52.24 $52.54 $52.23 187,882
2022-02-09 $52.64 $53.40 $52.50 $53.38 $53.07 260,395
2022-02-08 $51.09 $52.11 $50.98 $51.99 $51.69 217,412
2022-02-07 $51.32 $51.85 $50.97 $51.19 $50.89 153,524
2022-02-04 $50.41 $51.48 $50.06 $51.12 $50.82 129,873
2022-02-03 $50.89 $51.54 $50.35 $50.42 $50.13 203,720
2022-02-02 $52.91 $52.91 $51.60 $51.99 $51.69 152,769
2022-02-01 $52.34 $52.52 $51.41 $52.50 $52.19 120,867
2022-01-31 $49.70 $52.01 $49.70 $52.01 $51.71 190,639
2022-01-28 $48.62 $49.65 $47.90 $49.65 $49.36 206,723
2022-01-27 $50.49 $50.54 $48.54 $48.73 $48.45 223,208
2022-01-26 $51.41 $51.87 $49.53 $50.00 $49.71 350,041
2022-01-25 $50.67 $51.20 $49.72 $50.43 $50.14 665,357
2022-01-24 $50.16 $51.64 $48.57 $51.64 $51.34 789,692
2022-01-21 $52.20 $52.73 $51.26 $51.27 $50.97 121,298
2022-01-20 $53.68 $54.71 $52.55 $52.63 $52.32 328,350
2022-01-19 $54.29 $54.48 $53.17 $53.17 $52.86 410,869
2022-01-18 $54.92 $55.14 $53.89 $54.00 $53.69 189,566
2022-01-14 $55.20 $55.71 $54.76 $55.65 $55.33 163,443
2022-01-13 $57.01 $57.14 $55.56 $55.71 $55.39 182,495
2022-01-12 $57.40 $57.63 $56.56 $56.84 $56.51 117,358
2022-01-11 $55.86 $57.05 $55.74 $56.98 $56.65 278,371
2022-01-10 $55.72 $55.93 $54.63 $55.92 $55.59 203,364
2022-01-07 $56.76 $57.28 $56.01 $56.24 $55.91 190,852
2022-01-06 $56.82 $57.29 $55.90 $56.64 $56.31 209,342
2022-01-05 $58.92 $59.14 $56.84 $56.92 $56.59 216,001
2022-01-04 $59.93 $59.93 $58.47 $59.14 $58.80 255,371
2022-01-03 $59.43 $59.71 $58.70 $59.58 $59.23 166,525
2021-12-31 $59.13 $59.69 $58.92 $58.95 $58.61 79,375
2021-12-30 $58.59 $59.86 $58.55 $59.24 $58.89 136,639
2021-12-29 $58.91 $58.92 $58.42 $58.59 $58.25 266,566
2021-12-28 $59.84 $60.00 $58.93 $59.05 $58.71 263,143
2021-12-27 $59.53 $59.84 $59.28 $59.84 $59.49 276,096
2021-12-23 $58.91 $59.61 $58.68 $59.40 $59.05 138,280
2021-12-22 $58.21 $58.78 $58.09 $58.75 $58.41 160,537
2021-12-21 $57.38 $58.41 $57.27 $58.36 $58.02 685,793
2021-12-20 $56.94 $57.07 $56.19 $56.76 $56.43 1,043,066
2021-12-17 $57.41 $58.85 $57.08 $58.32 $57.61 166,801
2021-12-16 $59.86 $59.88 $57.73 $57.96 $57.26 239,400
2021-12-15 $58.42 $59.57 $57.39 $59.43 $58.71 168,942
2021-12-14 $58.47 $59.12 $58.06 $58.47 $57.76 362,765
2021-12-13 $60.20 $60.20 $58.81 $59.11 $58.39 322,531
2021-12-10 $61.10 $61.31 $60.12 $60.38 $59.65 109,898
2021-12-09 $61.74 $61.87 $60.52 $60.66 $59.93 116,242
2021-12-08 $61.69 $62.35 $61.00 $62.18 $61.43 73,024
2021-12-07 $61.00 $62.01 $61.00 $61.51 $60.77 120,515
2021-12-06 $58.97 $60.12 $58.00 $59.75 $59.03 163,415
2021-12-03 $60.84 $60.91 $58.36 $58.89 $58.18 129,019
2021-12-02 $59.98 $60.95 $59.68 $60.84 $60.10 349,636
2021-12-01 $62.54 $62.74 $59.85 $59.93 $59.21 101,482
2021-11-30 $62.23 $62.69 $60.67 $61.31 $60.57 119,709
2021-11-29 $63.26 $63.26 $62.10 $62.73 $61.97 76,856
2021-11-26 $62.76 $62.79 $61.75 $62.43 $61.67 53,650
2021-11-24 $63.17 $64.17 $62.92 $64.10 $63.32 99,207
2021-11-23 $63.93 $64.51 $63.00 $63.72 $62.95 89,503
2021-11-22 $65.88 $65.88 $63.94 $64.13 $63.35 145,687
2021-11-19 $65.41 $65.86 $65.26 $65.32 $64.53 88,937
2021-11-18 $66.72 $66.72 $65.24 $65.64 $64.85 67,111
2021-11-17 $67.09 $67.37 $66.32 $66.53 $65.73 90,499
2021-11-16 $67.02 $67.40 $66.69 $67.33 $66.52 80,127
2021-11-15 $68.22 $68.25 $67.10 $67.24 $66.43 59,416
2021-11-12 $67.36 $67.99 $67.19 $67.88 $67.06 62,738
2021-11-11 $67.05 $67.46 $66.89 $67.21 $66.40 70,674
2021-11-10 $67.62 $67.89 $66.09 $66.49 $65.69 154,381
2021-11-09 $68.79 $68.79 $67.69 $68.14 $67.32 168,797
2021-11-08 $68.26 $68.86 $68.26 $68.61 $67.78 74,376
2021-11-05 $67.90 $68.14 $67.44 $67.77 $66.95 65,238
2021-11-04 $67.63 $68.20 $67.31 $67.51 $66.69 81,038
2021-11-03 $66.84 $67.50 $66.42 $67.47 $66.65 164,248
2021-11-02 $66.27 $67.28 $66.00 $66.79 $65.98 76,528
2021-11-01 $65.00 $66.34 $65.00 $66.34 $65.54 83,763
2021-10-29 $64.17 $64.73 $64.17 $64.73 $63.95 78,710
2021-10-28 $63.41 $64.39 $63.41 $64.37 $63.59 55,585
2021-10-27 $63.82 $63.91 $62.97 $62.97 $62.21 56,326
2021-10-26 $64.70 $64.84 $63.74 $63.88 $63.11 66,776
2021-10-25 $63.96 $64.64 $63.76 $64.53 $63.75 54,696
2021-10-22 $64.29 $64.33 $63.42 $63.71 $62.94 67,958
2021-10-21 $64.29 $64.70 $64.07 $64.45 $63.67 50,833
2021-10-20 $64.06 $64.65 $64.02 $64.39 $63.61 87,651
2021-10-19 $63.63 $64.16 $63.50 $64.10 $63.32 81,786
2021-10-18 $62.82 $63.41 $62.54 $63.35 $62.58 79,372
2021-10-15 $63.40 $63.71 $63.21 $63.27 $62.50 83,629
2021-10-14 $62.70 $63.05 $62.56 $62.93 $62.17 142,167
2021-10-13 $61.75 $62.16 $61.42 $62.14 $61.39 92,218
2021-10-12 $61.39 $61.76 $61.33 $61.62 $60.87 30,869
2021-10-11 $61.52 $62.16 $61.20 $61.24 $60.50 47,427
2021-10-08 $61.98 $62.09 $61.45 $61.54 $60.80 56,573
2021-10-07 $61.30 $62.23 $61.30 $61.76 $61.01 58,839
2021-10-06 $60.13 $60.79 $59.83 $60.65 $59.92 88,702
2021-10-05 $60.27 $61.16 $60.21 $60.82 $60.08 58,927
2021-10-04 $61.10 $61.10 $59.81 $60.08 $59.35 144,585
2021-10-01 $61.23 $61.57 $60.33 $61.43 $60.69 164,803
2021-09-30 $61.18 $61.54 $60.72 $60.90 $60.16 74,464
2021-09-29 $61.81 $61.81 $60.89 $60.94 $60.20 199,680
2021-09-28 $62.76 $62.76 $61.36 $61.45 $60.71 88,171
2021-09-27 $63.04 $63.52 $62.95 $63.33 $62.56 55,821
2021-09-24 $63.05 $63.40 $62.81 $63.12 $62.36 63,152
2021-09-23 $62.87 $63.80 $62.82 $63.69 $62.92 72,680
2021-09-22 $61.84 $62.81 $61.84 $62.48 $61.72 51,173
2021-09-21 $61.78 $61.96 $61.07 $61.49 $60.75 1,221,040
2021-09-20 $61.60 $61.92 $60.62 $61.45 $60.71 132,239
2021-09-17 $63.41 $63.53 $62.89 $63.40 $62.50 54,065
2021-09-16 $63.42 $63.69 $63.04 $63.46 $62.56 169,024
2021-09-15 $63.23 $63.57 $62.87 $63.55 $62.65 74,505
2021-09-14 $64.12 $64.19 $62.90 $63.13 $62.24 208,444
2021-09-13 $64.09 $64.09 $63.08 $63.77 $62.87 73,895
2021-09-10 $64.83 $64.83 $63.68 $63.69 $62.79 230,086
2021-09-09 $64.06 $64.89 $64.03 $64.44 $63.53 73,415
2021-09-08 $65.18 $65.18 $64.00 $64.21 $63.30 87,232
2021-09-07 $65.72 $65.89 $65.18 $65.33 $64.40 195,197
2021-09-03 $65.72 $66.12 $65.55 $65.70 $64.77 222,609
2021-09-02 $65.74 $66.13 $65.52 $65.83 $64.90 201,106
2021-09-01 $65.14 $65.64 $64.94 $65.34 $64.41 192,314
2021-08-31 $64.54 $65.01 $64.44 $64.92 $64.00 174,396
2021-08-30 $64.74 $64.74 $64.17 $64.57 $63.65 1,243,945
2021-08-27 $63.56 $64.66 $63.49 $64.45 $63.54 64,992
2021-08-26 $63.70 $64.21 $63.18 $63.32 $62.42 82,989
2021-08-25 $63.72 $64.16 $63.61 $63.93 $63.02 239,803
2021-08-24 $63.10 $63.85 $63.10 $63.82 $62.92 81,822
2021-08-23 $62.08 $62.82 $62.08 $62.72 $61.83 417,168
2021-08-20 $60.81 $61.68 $60.81 $61.52 $60.65 105,049
2021-08-19 $60.77 $61.23 $60.34 $60.60 $59.74 97,497
2021-08-18 $61.54 $62.41 $61.30 $61.46 $60.59 115,049
2021-08-17 $61.83 $61.97 $60.93 $61.59 $60.72 98,435
2021-08-16 $62.99 $63.04 $62.16 $62.50 $61.61 91,747
2021-08-13 $64.16 $64.16 $63.23 $63.27 $62.37 135,296
2021-08-12 $63.99 $64.03 $63.60 $64.00 $63.09 120,295
2021-08-11 $64.43 $64.54 $63.37 $64.09 $63.18 101,964
2021-08-10 $64.62 $64.83 $64.11 $64.21 $63.30 153,652
2021-08-09 $64.25 $64.73 $64.20 $64.47 $63.56 85,676
2021-08-06 $64.15 $64.25 $63.80 $64.19 $63.28 212,745
2021-08-05 $63.37 $64.10 $63.06 $64.01 $63.10 102,757
2021-08-04 $63.22 $63.71 $62.98 $63.09 $62.20 96,469
2021-08-03 $63.89 $63.89 $62.79 $63.53 $62.63 236,065
2021-08-02 $64.10 $64.45 $63.74 $63.82 $62.92 60,377
2021-07-30 $63.41 $64.17 $63.39 $63.64 $62.74 66,464
2021-07-29 $63.83 $64.38 $63.66 $63.85 $62.95 182,720
2021-07-28 $62.39 $63.68 $62.39 $63.36 $62.46 140,517
2021-07-27 $62.72 $62.72 $61.17 $61.99 $61.11 105,485
2021-07-26 $62.79 $63.39 $62.65 $63.05 $62.16 236,664
2021-07-23 $63.30 $63.44 $62.47 $62.91 $62.02 191,499
2021-07-22 $63.79 $63.79 $62.73 $63.03 $62.14 85,283
2021-07-21 $62.80 $63.73 $62.80 $63.70 $62.80 63,767
2021-07-20 $61.10 $62.67 $60.75 $62.43 $61.55 133,192
2021-07-19 $60.40 $61.13 $59.90 $60.78 $59.92 235,660
2021-07-16 $62.85 $62.85 $61.52 $61.63 $60.76 65,270
2021-07-15 $62.74 $63.20 $61.81 $62.43 $61.55 97,500
2021-07-14 $64.43 $64.43 $62.88 $62.94 $62.05 126,983
2021-07-13 $64.67 $64.67 $63.92 $63.99 $63.08 80,401
2021-07-12 $64.99 $65.06 $64.40 $64.79 $63.87 148,604
2021-07-09 $64.60 $65.07 $64.20 $65.07 $64.15 71,180
2021-07-08 $63.22 $64.25 $62.77 $63.97 $63.06 108,123
2021-07-07 $65.79 $65.82 $64.16 $64.76 $63.84 244,962
2021-07-06 $65.99 $66.03 $64.97 $65.50 $64.57 153,717
2021-07-02 $66.79 $66.79 $65.79 $65.96 $65.03 71,698
2021-07-01 $67.17 $67.17 $66.14 $66.49 $65.55 133,761
2021-06-30 $67.10 $67.10 $66.65 $66.85 $65.90 91,121
2021-06-29 $67.53 $67.75 $67.11 $67.35 $66.40 86,240
2021-06-28 $67.40 $67.53 $67.09 $67.50 $66.54 139,463
2021-06-25 $67.16 $67.28 $66.80 $67.02 $66.07 143,856
2021-06-24 $66.95 $67.09 $66.67 $66.90 $65.95 147,838
2021-06-23 $66.17 $66.75 $66.01 $66.56 $65.62 198,708
2021-06-22 $65.44 $65.88 $64.82 $65.80 $64.87 112,025
2021-06-21 $65.53 $65.61 $64.98 $65.43 $64.50 76,994
2021-06-18 $66.29 $66.57 $65.31 $65.49 $64.43 186,138
2021-06-17 $66.70 $67.30 $66.13 $66.91 $65.82 189,936
2021-06-16 $66.86 $67.21 $66.07 $66.92 $65.83 177,258
2021-06-15 $68.05 $68.05 $66.91 $67.13 $66.04 147,326
2021-06-14 $68.26 $68.50 $67.93 $68.06 $66.96 179,529
2021-06-11 $67.60 $68.12 $67.60 $68.05 $66.95 121,976
2021-06-10 $67.90 $68.11 $67.11 $67.44 $66.35 121,318
2021-06-09 $68.25 $68.29 $67.48 $67.55 $66.45 146,452
2021-06-08 $68.04 $68.17 $66.91 $68.01 $66.91 127,541
2021-06-07 $67.19 $67.79 $66.79 $67.56 $66.46 81,572
2021-06-04 $66.60 $67.29 $66.48 $66.96 $65.87 137,065
2021-06-03 $66.37 $66.87 $65.88 $66.08 $65.01 68,458
2021-06-02 $66.67 $66.95 $66.11 $66.90 $65.81 225,739
2021-06-01 $66.02 $66.46 $65.55 $66.39 $65.31 125,209
2021-05-28 $66.32 $66.38 $65.35 $65.42 $64.36 130,233
2021-05-27 $65.42 $66.05 $64.84 $66.00 $64.93 158,064
2021-05-26 $63.92 $65.09 $63.92 $64.97 $63.92 81,675
2021-05-25 $63.85 $64.48 $63.44 $63.55 $62.52 95,764
2021-05-24 $63.36 $64.00 $63.00 $63.67 $62.64 117,920
2021-05-21 $63.41 $63.60 $62.89 $62.98 $61.96 104,037
2021-05-20 $62.19 $62.95 $62.07 $62.81 $61.79 340,824
2021-05-19 $60.64 $61.86 $60.50 $61.84 $60.84 109,742
2021-05-18 $61.74 $63.08 $61.73 $62.16 $61.15 124,619
2021-05-17 $61.23 $61.75 $60.81 $61.63 $60.63 143,122
2021-05-14 $60.38 $61.96 $60.29 $61.75 $60.75 138,959
2021-05-13 $60.08 $61.23 $58.75 $59.57 $58.60 173,129
2021-05-12 $61.22 $61.73 $59.68 $59.77 $58.80 207,653
2021-05-11 $59.54 $62.33 $59.40 $62.12 $61.11 211,125
2021-05-10 $63.75 $63.75 $61.85 $61.86 $60.86 149,930
2021-05-07 $63.73 $64.92 $63.73 $64.06 $63.02 123,358
2021-05-06 $63.95 $63.95 $62.50 $63.45 $62.42 166,042
2021-05-05 $64.86 $64.94 $63.75 $64.00 $62.96 167,947
2021-05-04 $64.89 $64.89 $63.26 $64.28 $63.24 1,632,299
2021-05-03 $67.06 $67.06 $65.53 $65.63 $64.56 374,709
2021-04-30 $66.57 $67.47 $66.21 $66.48 $65.40 121,805
2021-04-29 $69.24 $69.24 $66.95 $67.80 $66.70 1,213,232
2021-04-28 $68.60 $69.20 $68.49 $68.91 $67.79 99,930
2021-04-27 $69.72 $69.92 $68.39 $68.68 $67.57 1,473,982
2021-04-26 $68.19 $69.57 $68.19 $69.47 $68.34 117,230
2021-04-23 $66.00 $67.86 $65.64 $67.67 $66.57 313,156
2021-04-22 $66.46 $67.10 $65.41 $65.73 $64.66 118,144
2021-04-21 $63.73 $66.06 $63.25 $66.00 $64.93 119,910
2021-04-20 $64.92 $65.38 $63.47 $64.02 $62.98 1,580,483
2021-04-19 $66.29 $66.52 $64.76 $65.23 $64.17 310,946
2021-04-16 $66.78 $67.04 $66.13 $66.75 $65.67 126,024
2021-04-15 $68.07 $68.07 $66.11 $66.73 $65.65 127,434
2021-04-14 $68.26 $69.07 $67.35 $67.45 $66.36 91,098
2021-04-13 $67.81 $68.19 $67.13 $68.05 $66.95 211,799
2021-04-12 $68.44 $68.44 $67.27 $67.40 $66.31 303,251
2021-04-09 $68.83 $69.00 $68.09 $68.65 $67.54 236,974
2021-04-08 $68.50 $69.40 $68.35 $68.90 $67.78 119,561
2021-04-07 $69.08 $69.27 $67.77 $67.96 $66.86 208,043
2021-04-06 $69.04 $69.68 $69.04 $69.26 $68.14 167,957
2021-04-05 $69.12 $69.44 $68.10 $69.34 $68.21 106,230
2021-04-01 $68.73 $69.02 $67.91 $68.25 $67.14 1,550,298
2021-03-31 $66.20 $68.12 $66.20 $67.71 $66.61 235,672
2021-03-30 $63.70 $65.77 $63.55 $65.53 $64.47 196,126
2021-03-29 $65.46 $66.00 $63.85 $64.03 $62.99 100,723
2021-03-26 $65.37 $65.86 $63.99 $65.83 $64.76 173,879
2021-03-25 $62.66 $65.66 $62.31 $65.54 $64.48 166,237
2021-03-24 $67.48 $67.54 $63.97 $64.08 $63.04 148,762
2021-03-23 $69.00 $69.50 $66.37 $66.70 $65.62 248,981
2021-03-22 $70.29 $70.33 $68.80 $69.47 $68.34 327,818
2021-03-19 $68.54 $70.23 $67.64 $69.93 $68.57 160,495
2021-03-18 $69.85 $70.99 $68.32 $68.50 $67.17 263,259
2021-03-17 $68.17 $70.96 $67.92 $70.63 $69.26 157,131
2021-03-16 $71.20 $71.24 $68.61 $69.26 $67.92 264,333
2021-03-15 $71.27 $71.50 $70.19 $71.44 $70.05 397,310
2021-03-12 $68.99 $70.86 $68.20 $70.81 $69.44 223,021
2021-03-11 $68.29 $70.29 $68.04 $70.16 $68.80 478,108
2021-03-10 $68.08 $68.48 $66.13 $66.82 $65.52 203,544
2021-03-09 $64.42 $66.71 $64.00 $66.15 $64.87 452,309
2021-03-08 $63.83 $64.82 $62.04 $62.23 $61.02 305,451
2021-03-05 $64.18 $64.18 $59.11 $63.76 $62.52 517,016
2021-03-04 $65.99 $67.06 $61.82 $63.31 $62.08 370,788
2021-03-03 $69.35 $69.77 $66.48 $66.78 $65.48 286,995
2021-03-02 $71.30 $71.38 $69.08 $69.08 $67.74 325,052
2021-03-01 $69.40 $71.13 $69.04 $71.02 $69.64 247,811
2021-02-26 $67.35 $68.27 $65.51 $67.24 $65.94 364,276
2021-02-25 $70.68 $71.22 $66.88 $67.36 $66.05 572,925
2021-02-24 $69.56 $71.25 $68.80 $70.70 $69.33 326,400
2021-02-23 $68.60 $69.63 $65.15 $69.22 $67.88 1,949,988
2021-02-22 $72.94 $74.02 $71.34 $71.46 $70.07 345,990
2021-02-19 $72.87 $74.64 $72.84 $73.79 $72.36 190,861
2021-02-18 $72.80 $73.54 $70.91 $71.58 $70.19 307,999
2021-02-17 $75.24 $75.34 $72.73 $74.66 $73.21 565,905
2021-02-16 $76.52 $76.76 $74.58 $75.60 $74.13 821,166
2021-02-12 $74.19 $75.50 $73.32 $75.46 $74.00 355,740
2021-02-11 $74.99 $75.31 $72.88 $74.36 $72.92 204,259
2021-02-10 $75.61 $75.61 $72.55 $73.82 $72.39 571,255
2021-02-09 $73.02 $74.80 $72.97 $74.54 $73.09 724,946
2021-02-08 $71.66 $72.99 $71.50 $72.98 $71.56 556,165
2021-02-05 $70.12 $70.55 $69.42 $70.55 $69.18 355,628
2021-02-04 $69.18 $69.50 $68.73 $69.45 $68.10 209,679
2021-02-03 $68.07 $69.06 $67.98 $68.80 $67.47 212,870
2021-02-02 $67.64 $67.96 $66.73 $67.67 $66.36 246,825
2021-02-01 $65.69 $66.78 $64.70 $66.69 $65.40 228,109
2021-01-29 $66.19 $66.71 $64.10 $64.57 $63.32 331,634
2021-01-28 $67.26 $67.41 $65.43 $66.26 $64.97 206,114
2021-01-27 $67.01 $68.65 $66.00 $66.94 $65.64 313,135
2021-01-26 $68.60 $69.06 $67.95 $68.63 $67.30 639,076
2021-01-25 $68.67 $69.64 $66.30 $68.20 $66.88 543,701
2021-01-22 $66.52 $68.27 $66.20 $68.19 $66.87 263,861
2021-01-21 $67.10 $67.36 $66.00 $67.19 $65.89 390,873
2021-01-20 $66.52 $67.10 $65.84 $66.82 $65.52 213,275
2021-01-19 $65.31 $66.04 $65.22 $66.03 $64.75 341,133
2021-01-15 $65.70 $65.70 $63.70 $64.12 $62.88 312,246
2021-01-14 $64.83 $66.28 $64.83 $66.00 $64.72 361,652
2021-01-13 $64.81 $65.03 $64.20 $64.66 $63.41 362,710
2021-01-12 $64.00 $64.56 $63.70 $64.52 $63.27 193,449
2021-01-11 $62.38 $63.65 $62.31 $63.40 $62.17 398,360
2021-01-08 $63.75 $63.89 $62.30 $63.42 $62.19 524,926
2021-01-07 $61.07 $62.93 $61.02 $62.81 $61.59 391,825
2021-01-06 $58.62 $60.77 $58.62 $59.79 $58.63 315,167
2021-01-05 $57.18 $58.56 $57.18 $58.45 $57.32 246,402
2021-01-04 $58.21 $58.46 $56.40 $57.18 $56.07 425,525
2020-12-31 $58.09 $58.20 $57.50 $57.64 $56.52 108,652
2020-12-30 $57.08 $58.19 $57.08 $57.94 $56.82 87,138
2020-12-29 $57.94 $57.94 $56.28 $56.76 $55.66 149,995
2020-12-28 $58.69 $58.88 $57.58 $57.58 $56.46 99,762
2020-12-24 $58.39 $58.39 $57.48 $57.78 $56.66 52,777
2020-12-23 $58.93 $58.93 $58.04 $58.11 $56.98 162,082
2020-12-22 $56.98 $58.32 $56.92 $58.29 $57.16 118,913
2020-12-21 $55.08 $56.40 $55.00 $56.34 $55.25 119,613
2020-12-18 $56.16 $56.59 $55.85 $56.14 $54.85 170,913
2020-12-17 $55.67 $55.86 $55.50 $55.86 $54.58 200,358
2020-12-16 $55.36 $55.40 $54.78 $55.25 $53.98 136,947
2020-12-15 $54.37 $55.22 $54.33 $55.18 $53.92 122,261
2020-12-14 $54.46 $54.61 $53.84 $53.84 $52.61 189,599
2020-12-11 $54.10 $54.48 $53.47 $53.99 $52.75 158,092
2020-12-10 $53.38 $54.48 $53.38 $54.39 $53.14 102,084
2020-12-09 $55.27 $55.27 $53.32 $53.82 $52.59 120,885
2020-12-08 $54.15 $54.95 $54.11 $54.81 $53.55 85,241
2020-12-07 $54.21 $54.29 $53.94 $54.08 $52.84 181,057
2020-12-04 $53.39 $53.93 $53.18 $53.93 $52.69 126,604
2020-12-03 $52.93 $53.39 $52.89 $52.94 $51.73 167,127
2020-12-02 $52.00 $52.82 $51.50 $52.82 $51.61 190,299
2020-12-01 $53.29 $53.30 $52.71 $52.77 $51.56 101,664
2020-11-30 $53.66 $53.81 $52.00 $52.79 $51.58 119,159
2020-11-27 $53.26 $53.65 $53.26 $53.54 $52.31 47,601
2020-11-25 $52.56 $53.04 $52.18 $52.94 $51.73 129,832
2020-11-24 $52.79 $52.91 $52.00 $52.75 $51.54 129,699
2020-11-23 $50.93 $52.29 $50.93 $52.17 $50.97 112,906
2020-11-20 $50.51 $50.93 $50.49 $50.77 $49.61 97,432
2020-11-19 $49.79 $50.52 $49.79 $50.51 $49.35 70,707
2020-11-18 $50.32 $50.54 $49.79 $49.79 $48.65 1,944,002
2020-11-17 $49.90 $50.40 $49.30 $50.21 $49.06 106,143
2020-11-16 $49.58 $49.90 $49.47 $49.90 $48.76 162,541
2020-11-13 $49.00 $49.48 $48.75 $49.12 $47.99 47,788
2020-11-12 $48.89 $49.11 $48.42 $48.60 $47.49 163,775
2020-11-11 $48.42 $48.70 $48.30 $48.70 $47.58 66,250
2020-11-10 $48.15 $48.32 $47.11 $47.89 $46.79 335,199
2020-11-09 $50.17 $50.17 $48.20 $48.20 $47.10 83,618
2020-11-06 $47.77 $47.97 $47.30 $47.74 $46.65 687,674
2020-11-05 $46.62 $47.76 $46.62 $47.69 $46.60 142,531
2020-11-04 $45.58 $46.07 $45.09 $45.70 $44.65 78,553
2020-11-03 $44.38 $45.31 $44.33 $45.11 $44.08 65,128
2020-11-02 $43.81 $44.31 $43.51 $44.08 $43.07 67,166
2020-10-30 $44.08 $44.08 $42.86 $43.25 $42.26 60,322
2020-10-29 $43.85 $44.50 $43.76 $44.26 $43.25 212,991
2020-10-28 $44.06 $44.18 $43.59 $43.62 $42.62 184,004
2020-10-27 $45.18 $45.34 $44.89 $45.00 $43.97 508,600
2020-10-26 $45.66 $45.66 $44.55 $45.10 $44.06 62,028
2020-10-23 $46.00 $46.14 $45.75 $46.13 $45.07 55,543
2020-10-22 $45.53 $46.03 $45.06 $46.00 $44.95 57,400
2020-10-21 $46.17 $46.28 $45.48 $45.48 $44.44 49,313
2020-10-20 $46.23 $46.64 $46.21 $46.28 $45.22 42,858
2020-10-19 $46.51 $46.87 $46.02 $46.09 $45.03 63,182
2020-10-16 $46.48 $46.71 $46.40 $46.43 $45.37 65,426
2020-10-15 $45.70 $46.41 $45.50 $46.31 $45.25 59,813
2020-10-14 $46.37 $46.72 $46.15 $46.30 $45.24 72,990
2020-10-13 $46.49 $46.49 $46.18 $46.33 $45.27 143,685
2020-10-12 $47.19 $47.19 $46.44 $46.56 $45.49 109,987
2020-10-09 $45.98 $46.54 $45.98 $46.46 $45.40 53,718
2020-10-08 $45.90 $46.05 $45.58 $45.75 $44.70 47,829
2020-10-07 $44.72 $45.64 $44.72 $45.51 $44.47 170,100
2020-10-06 $44.76 $45.37 $44.19 $44.40 $43.38 63,848
2020-10-05 $43.53 $44.53 $43.53 $44.53 $43.51 73,378
2020-10-02 $42.68 $43.59 $42.68 $43.25 $42.26 44,478
2020-10-01 $43.08 $43.65 $43.08 $43.65 $42.65 78,853
2020-09-30 $42.60 $43.21 $42.54 $42.86 $41.88 85,376
2020-09-29 $42.40 $42.85 $42.40 $42.64 $41.66 254,851
2020-09-28 $42.25 $42.65 $42.19 $42.47 $41.50 43,063
2020-09-25 $40.61 $41.58 $40.61 $41.54 $40.59 59,703
2020-09-24 $40.50 $41.25 $40.09 $40.73 $39.80 45,966
2020-09-23 $41.98 $42.26 $40.86 $40.89 $39.96 46,796
2020-09-22 $42.01 $42.13 $41.37 $42.09 $41.13 53,584
2020-09-21 $42.02 $42.02 $41.04 $41.86 $40.90 99,095
2020-09-18 $43.00 $43.05 $42.15 $42.67 $41.63 32,212
2020-09-17 $42.13 $42.71 $42.02 $42.61 $41.57 71,661
2020-09-16 $43.04 $43.56 $42.95 $43.01 $41.96 56,729
2020-09-15 $42.86 $43.06 $42.80 $42.84 $41.79 59,428
2020-09-14 $41.99 $42.60 $41.94 $42.52 $41.48 49,930
2020-09-11 $41.56 $41.73 $40.90 $41.38 $40.37 42,847
2020-09-10 $42.32 $42.55 $41.24 $41.37 $40.36 63,688
2020-09-09 $41.55 $42.07 $41.46 $41.92 $40.89 81,225
2020-09-08 $40.84 $41.60 $40.74 $40.86 $39.86 75,889
2020-09-04 $42.36 $42.64 $40.36 $41.92 $40.89 705,441
2020-09-03 $44.00 $44.00 $42.05 $42.37 $41.33 124,795
2020-09-02 $44.38 $44.40 $43.69 $44.35 $43.26 285,877
2020-09-01 $43.44 $44.24 $43.39 $44.21 $43.13 134,910
2020-08-31 $43.58 $43.60 $43.14 $43.44 $42.38 91,724
2020-08-28 $43.08 $43.58 $43.08 $43.53 $42.46 50,615
2020-08-27 $43.40 $43.43 $42.91 $43.07 $42.02 236,948
2020-08-26 $43.37 $43.49 $43.27 $43.40 $42.34 159,245
2020-08-25 $42.78 $43.26 $42.74 $43.26 $42.20 106,416
2020-08-24 $42.68 $42.86 $42.52 $42.78 $41.73 49,985
2020-08-21 $42.40 $42.48 $42.27 $42.38 $41.34 87,236
2020-08-20 $42.26 $42.57 $42.26 $42.46 $41.42 54,564
2020-08-19 $42.58 $42.98 $42.55 $42.58 $41.54 83,415
2020-08-18 $42.67 $42.80 $42.44 $42.57 $41.53 146,047
2020-08-17 $42.18 $42.75 $42.18 $42.62 $41.58 179,677
2020-08-14 $42.22 $42.22 $41.80 $41.97 $40.94 303,606
2020-08-13 $41.92 $42.42 $41.92 $42.22 $41.19 192,013
2020-08-12 $41.74 $42.19 $41.73 $41.92 $40.89 90,563
2020-08-11 $42.13 $42.32 $41.55 $41.60 $40.58 890,156
2020-08-10 $42.13 $42.28 $41.84 $41.98 $40.95 125,181
2020-08-07 $41.84 $42.15 $41.45 $41.83 $40.81 50,974
2020-08-06 $41.91 $42.03 $41.64 $41.96 $40.93 56,944
2020-08-05 $41.50 $42.00 $41.46 $41.96 $40.93 74,702
2020-08-04 $40.94 $41.30 $40.94 $41.25 $40.24 63,875
2020-08-03 $40.11 $40.98 $40.11 $40.92 $39.92 60,168
2020-07-31 $40.05 $40.05 $39.33 $39.91 $38.93 51,262
2020-07-30 $39.86 $40.15 $39.42 $40.02 $39.04 53,258
2020-07-29 $39.58 $40.17 $39.58 $40.05 $39.07 47,623
2020-07-28 $40.06 $40.06 $39.51 $39.54 $38.57 54,563
2020-07-27 $39.41 $39.98 $39.41 $39.96 $38.98 45,454
2020-07-24 $39.69 $39.69 $39.07 $39.31 $38.35 65,684
2020-07-23 $40.36 $40.75 $39.81 $39.95 $38.97 64,347
2020-07-22 $40.10 $40.43 $40.10 $40.33 $39.34 115,186
2020-07-21 $40.52 $40.65 $40.17 $40.17 $39.19 50,110
2020-07-20 $39.71 $40.30 $39.55 $40.24 $39.25 60,885
2020-07-17 $39.31 $39.59 $39.31 $39.55 $38.58 43,608
2020-07-16 $39.49 $39.49 $39.12 $39.31 $38.35 63,870
2020-07-15 $39.36 $39.88 $39.13 $39.70 $38.73 83,414
2020-07-14 $37.84 $38.95 $37.74 $38.79 $37.84 79,267
2020-07-13 $39.40 $39.70 $38.16 $38.18 $37.25 95,256
2020-07-10 $38.92 $38.99 $38.62 $38.98 $38.03 176,328
2020-07-09 $39.23 $39.23 $38.15 $38.74 $37.79 58,900
2020-07-08 $38.60 $38.94 $38.36 $38.88 $37.93 128,049
2020-07-07 $38.64 $38.85 $38.40 $38.42 $37.48 82,660
2020-07-06 $38.88 $39.10 $38.53 $38.78 $37.83 107,079
2020-07-02 $38.10 $38.41 $37.90 $38.01 $37.08 101,857
2020-07-01 $37.30 $37.56 $37.18 $37.50 $36.58 47,691
2020-06-30 $36.65 $37.26 $36.65 $37.23 $36.32 68,388
2020-06-29 $35.99 $36.72 $35.77 $36.71 $35.81 36,940
2020-06-26 $36.43 $36.43 $35.74 $35.85 $34.97 34,767
2020-06-25 $36.12 $36.59 $35.74 $36.56 $35.66 64,796
2020-06-24 $36.94 $37.03 $35.85 $36.16 $35.27 51,384
2020-06-23 $37.36 $37.47 $37.20 $37.25 $36.34 47,836
2020-06-22 $36.45 $37.00 $36.45 $36.99 $36.08 47,005
2020-06-19 $37.08 $37.34 $36.64 $36.66 $35.70 51,684
2020-06-18 $36.67 $36.99 $36.62 $36.77 $35.81 65,905
2020-06-17 $37.04 $37.04 $36.67 $36.67 $35.71 61,333
2020-06-16 $37.58 $37.58 $36.46 $37.00 $36.03 104,762
2020-06-15 $34.63 $36.44 $34.63 $36.28 $35.33 107,567
2020-06-12 $36.07 $36.33 $35.00 $35.56 $34.63 113,000
2020-06-11 $36.56 $36.56 $34.99 $35.01 $34.10 104,473
2020-06-10 $37.67 $37.89 $37.38 $37.51 $36.53 77,032
2020-06-09 $37.84 $37.84 $37.37 $37.61 $36.63 100,301
2020-06-08 $37.78 $38.09 $37.63 $38.09 $37.09 90,805
2020-06-05 $37.39 $37.79 $37.34 $37.38 $36.40 91,900
2020-06-04 $36.59 $36.90 $36.38 $36.58 $35.62 2,481,321
2020-06-03 $36.32 $36.85 $36.23 $36.75 $35.79 2,487,876
2020-06-02 $35.77 $35.98 $35.52 $35.98 $35.04 2,595,308
2020-06-01 $35.17 $35.69 $35.17 $35.59 $34.66 202,720
2020-05-29 $34.55 $35.08 $34.42 $35.08 $34.16 69,444
2020-05-28 $35.01 $35.31 $34.59 $34.59 $33.69 70,360
2020-05-27 $34.96 $35.05 $34.09 $35.00 $34.09 50,406
2020-05-26 $34.60 $34.84 $34.50 $34.50 $33.60 83,961
2020-05-22 $33.83 $33.91 $33.60 $33.90 $33.01 33,900
2020-05-21 $33.96 $34.02 $33.76 $33.83 $32.95 56,126
2020-05-20 $33.82 $34.22 $33.82 $34.01 $33.12 61,162
2020-05-19 $33.48 $34.03 $33.35 $33.35 $32.48 55,174
2020-05-18 $33.37 $33.73 $33.34 $33.62 $32.74 767,087
2020-05-15 $31.85 $32.25 $31.55 $32.25 $31.41 49,472
2020-05-14 $31.42 $32.04 $30.83 $32.00 $31.16 49,857
2020-05-13 $32.67 $32.67 $31.41 $31.87 $31.04 675,340
2020-05-12 $33.52 $33.71 $32.70 $32.70 $31.85 64,384
2020-05-11 $33.06 $33.68 $33.00 $33.51 $32.63 433,919
2020-05-08 $33.08 $33.45 $32.89 $33.43 $32.56 50,410
2020-05-07 $32.67 $32.77 $32.43 $32.58 $31.73 75,852
2020-05-06 $32.41 $32.49 $32.16 $32.27 $31.43 37,645
2020-05-05 $32.34 $32.46 $31.96 $32.06 $31.22 46,854
2020-05-04 $31.40 $31.62 $31.30 $31.62 $30.79 61,903
2020-05-01 $32.26 $32.26 $31.18 $31.44 $30.62 110,870
2020-04-30 $33.63 $33.63 $32.56 $32.59 $31.74 56,808
2020-04-29 $33.15 $33.67 $32.82 $33.51 $32.63 701,512
2020-04-28 $32.77 $32.77 $32.15 $32.18 $31.34 61,875
2020-04-27 $31.45 $32.24 $31.45 $32.17 $31.33 64,999
2020-04-24 $30.96 $31.32 $30.77 $31.15 $30.34 78,243
2020-04-23 $30.91 $31.35 $30.86 $30.88 $30.07 94,718
2020-04-22 $30.58 $31.06 $30.49 $30.81 $30.01 86,363
2020-04-21 $30.61 $30.61 $29.77 $30.00 $29.22 733,737
2020-04-20 $30.65 $31.46 $30.65 $31.04 $30.23 62,109
2020-04-17 $31.03 $31.39 $30.88 $31.24 $30.42 751,858
2020-04-16 $30.24 $30.50 $29.96 $30.36 $29.57 540,081
2020-04-15 $30.33 $30.42 $29.99 $30.16 $29.37 65,118
2020-04-14 $30.81 $31.07 $30.75 $31.06 $30.25 99,273
2020-04-13 $30.18 $30.28 $29.68 $30.12 $29.33 89,217
2020-04-09 $30.16 $30.70 $30.06 $30.28 $29.49 134,464
2020-04-08 $29.15 $29.81 $28.81 $29.75 $28.97 66,332
2020-04-07 $29.69 $29.84 $28.57 $28.57 $27.82 81,754
2020-04-06 $28.05 $28.71 $27.93 $28.71 $27.96 136,096
2020-04-03 $27.26 $27.36 $26.36 $26.71 $26.01 79,894
2020-04-02 $26.49 $27.45 $26.49 $27.05 $26.34 74,473
2020-04-01 $27.40 $27.53 $26.58 $26.83 $26.13 83,326
2020-03-31 $28.61 $28.93 $28.13 $28.48 $27.74 72,094
2020-03-30 $28.21 $28.49 $28.05 $28.49 $27.75 95,607
2020-03-27 $28.15 $28.77 $28.00 $28.14 $27.40 95,091
2020-03-26 $28.00 $29.30 $28.00 $29.30 $28.53 134,387
2020-03-25 $26.89 $28.64 $26.87 $27.93 $27.20 392,613
2020-03-24 $25.58 $26.87 $25.58 $26.87 $26.17 145,034
2020-03-23 $24.69 $24.84 $23.66 $24.44 $23.80 244,008
2020-03-20 $25.89 $26.69 $24.86 $24.98 $24.26 234,895
2020-03-19 $24.40 $25.93 $24.19 $25.53 $24.80 226,526
2020-03-18 $25.26 $25.67 $23.78 $24.34 $23.64 151,365
2020-03-17 $25.61 $27.12 $24.82 $27.12 $26.34 176,562
2020-03-16 $26.71 $27.00 $25.23 $25.25 $24.53 94,720
2020-03-13 $28.39 $29.17 $26.84 $29.17 $28.33 177,980
2020-03-12 $28.58 $28.75 $27.40 $27.51 $26.72 126,440
2020-03-11 $31.55 $31.55 $30.03 $30.63 $29.75 116,827
2020-03-10 $31.92 $32.29 $30.94 $32.26 $31.33 318,077
2020-03-09 $32.82 $32.82 $30.84 $30.84 $29.96 85,327
2020-03-06 $33.71 $34.16 $33.14 $33.90 $32.93 78,029
2020-03-05 $34.99 $35.34 $34.44 $34.67 $33.68 50,815
2020-03-04 $35.50 $35.92 $34.99 $35.86 $34.83 57,115
2020-03-03 $35.57 $35.89 $34.38 $34.84 $33.84 72,377
2020-03-02 $34.50 $35.32 $33.96 $35.23 $34.22 138,176
2020-02-28 $33.41 $34.16 $33.09 $34.10 $33.12 107,229
2020-02-27 $35.04 $35.61 $34.48 $34.48 $33.49 90,565
2020-02-26 $36.34 $36.70 $35.84 $35.97 $34.94 64,220
2020-02-25 $37.79 $37.79 $36.06 $36.20 $35.16 733,135
2020-02-24 $37.53 $37.69 $37.26 $37.50 $36.42 110,275
2020-02-21 $39.10 $39.10 $38.73 $38.89 $37.77 94,812
2020-02-20 $39.40 $39.58 $38.77 $39.38 $38.25 100,224
2020-02-19 $39.21 $39.48 $39.18 $39.48 $38.35 138,898
2020-02-18 $38.63 $38.87 $38.63 $38.79 $37.68 177,116
2020-02-14 $39.11 $39.11 $38.74 $38.87 $37.75 306,293
2020-02-13 $38.68 $39.09 $38.57 $39.02 $37.90 5,144,241
2020-02-12 $38.70 $38.94 $38.66 $38.91 $37.79 3,487,749
2020-02-11 $38.28 $38.56 $38.13 $38.44 $37.34 1,818,915
2020-02-10 $37.76 $38.05 $37.76 $38.05 $36.96 23,326
2020-02-07 $38.05 $38.05 $37.65 $37.71 $36.63 51,104
2020-02-06 $38.20 $38.26 $37.99 $38.15 $37.06 23,313
2020-02-05 $38.28 $38.28 $37.85 $38.07 $36.98 32,367
2020-02-04 $37.77 $38.06 $37.62 $37.95 $36.86 33,818
2020-02-03 $36.63 $37.06 $36.63 $37.02 $35.96 19,944
2020-01-31 $37.10 $37.10 $36.36 $36.45 $35.40 25,479
2020-01-30 $37.11 $37.26 $36.85 $37.26 $36.20 44,882
2020-01-29 $37.67 $37.67 $37.28 $37.37 $36.30 35,204
2020-01-28 $37.27 $37.50 $37.21 $37.48 $36.40 22,246
2020-01-27 $36.91 $37.16 $36.71 $36.98 $35.92 32,902
2020-01-24 $38.26 $38.26 $37.52 $37.71 $36.63 36,081
2020-01-23 $37.90 $38.08 $37.58 $38.05 $36.96 25,965
2020-01-22 $38.26 $38.36 $37.91 $37.92 $36.83 96,634
2020-01-21 $38.00 $38.17 $37.95 $38.06 $36.97 29,381
2020-01-17 $38.18 $38.18 $38.00 $38.10 $37.01 38,875
2020-01-16 $37.79 $38.03 $37.78 $38.03 $36.94 31,166
2020-01-15 $37.62 $37.80 $37.51 $37.66 $36.58 25,617
2020-01-14 $37.42 $37.68 $37.27 $37.55 $36.47 32,990
2020-01-13 $37.10 $37.43 $37.08 $37.43 $36.36 17,599
2020-01-10 $37.10 $37.10 $36.87 $36.91 $35.85 45,006
2020-01-09 $37.12 $37.12 $36.96 $37.04 $35.98 21,977
2020-01-08 $36.62 $36.93 $36.61 $36.84 $35.78 38,619
2020-01-07 $36.50 $36.68 $36.50 $36.59 $35.54 27,391
2020-01-06 $36.38 $36.57 $36.32 $36.57 $35.52 15,039
2020-01-03 $36.38 $36.53 $36.38 $36.49 $35.44 18,279
2020-01-02 $36.50 $36.59 $36.28 $36.59 $35.54 24,697
2019-12-31 $35.97 $36.16 $35.97 $36.08 $35.04 24,571
2019-12-30 $36.14 $36.18 $35.79 $35.98 $34.95 43,479
2019-12-27 $36.18 $36.19 $35.99 $36.04 $34.95 13,822
2019-12-26 $36.05 $36.17 $36.05 $36.13 $35.04 7,682
2019-12-24 $36.03 $36.08 $36.03 $36.06 $34.97 16,812
2019-12-23 $36.08 $36.14 $35.94 $36.12 $35.03 33,467
2019-12-20 $36.05 $36.05 $35.94 $36.04 $34.84 62,387
2019-12-19 $35.80 $35.90 $35.71 $35.90 $34.71 29,029
2019-12-18 $35.76 $35.77 $35.67 $35.73 $34.54 43,089
2019-12-17 $35.68 $35.74 $35.66 $35.73 $34.54 13,968
2019-12-16 $35.58 $35.86 $35.58 $35.71 $34.53 28,323
2019-12-13 $35.34 $35.49 $35.30 $35.39 $34.22 26,836
2019-12-12 $35.06 $35.43 $34.94 $35.35 $34.18 28,680
2019-12-11 $34.79 $35.04 $34.79 $35.04 $33.88 26,224
2019-12-10 $34.84 $34.90 $34.74 $34.81 $33.66 61,089
2019-12-09 $34.96 $35.02 $34.83 $34.83 $33.67 30,427
2019-12-06 $35.06 $35.06 $34.97 $35.01 $33.85 21,065
2019-12-05 $34.85 $34.85 $34.70 $34.75 $33.60 18,188
2019-12-04 $34.76 $34.86 $34.75 $34.75 $33.60 18,865
2019-12-03 $34.36 $34.60 $34.21 $34.60 $33.45 26,201
2019-12-02 $35.09 $35.09 $34.64 $34.67 $33.52 12,758
2019-11-29 $35.27 $35.27 $35.11 $35.12 $33.95 26,009
2019-11-27 $35.11 $35.29 $35.11 $35.29 $34.12 15,818
2019-11-26 $35.05 $35.10 $35.00 $35.08 $33.92 30,733
2019-11-25 $34.84 $35.05 $34.76 $35.01 $33.85 23,010
2019-11-22 $34.43 $34.58 $34.42 $34.58 $33.43 18,413
2019-11-21 $34.60 $34.60 $34.42 $34.46 $33.32 27,976
2019-11-20 $34.78 $34.85 $34.57 $34.69 $33.54 9,243
2019-11-19 $34.95 $34.95 $34.77 $34.85 $33.69 32,191
2019-11-18 $34.73 $34.81 $34.73 $34.76 $33.61 17,572
2019-11-15 $34.76 $34.82 $34.71 $34.77 $33.62 17,719
2019-11-14 $34.58 $34.59 $34.51 $34.59 $33.44 19,894
2019-11-13 $34.52 $34.59 $34.50 $34.56 $33.41 23,468
2019-11-12 $34.56 $34.68 $34.49 $34.61 $33.46 28,876
2019-11-11 $34.34 $34.46 $34.32 $34.40 $33.26 50,340
2019-11-08 $34.23 $34.39 $34.23 $34.39 $33.25 16,577
2019-11-07 $34.45 $34.48 $34.25 $34.31 $33.17 26,535
2019-11-06 $34.22 $34.24 $34.15 $34.20 $33.07 67,574
2019-11-05 $34.44 $34.44 $34.24 $34.29 $33.15 15,939
2019-11-04 $34.51 $34.51 $34.28 $34.28 $33.14 32,178
2019-11-01 $34.07 $34.23 $33.92 $34.23 $33.09 20,245
2019-10-31 $33.83 $33.83 $33.57 $33.73 $32.61 19,511
2019-10-30 $33.87 $33.91 $33.63 $33.88 $32.76 25,767
2019-10-29 $33.70 $33.89 $33.69 $33.81 $32.69 18,845
2019-10-28 $33.78 $33.92 $33.77 $33.85 $32.73 55,653
2019-10-25 $33.24 $33.56 $33.24 $33.56 $32.45 17,313
2019-10-24 $33.18 $33.34 $33.18 $33.34 $32.23 18,719
2019-10-23 $32.93 $33.04 $32.93 $33.01 $31.91 15,144
2019-10-22 $33.21 $33.21 $32.92 $32.92 $31.83 25,063
2019-10-21 $33.10 $33.24 $33.07 $33.18 $32.08 34,197
2019-10-18 $33.22 $33.23 $32.75 $32.94 $31.85 684,071
2019-10-17 $33.20 $33.37 $33.20 $33.24 $32.14 26,316
2019-10-16 $33.01 $33.20 $33.01 $33.13 $32.03 24,175
2019-10-15 $33.11 $33.27 $32.98 $33.20 $32.10 13,973
2019-10-14 $33.03 $33.03 $32.92 $32.95 $31.86 21,214
2019-10-11 $33.02 $33.25 $33.02 $33.03 $31.93 20,021
2019-10-10 $32.45 $32.65 $32.45 $32.60 $31.52 10,275
2019-10-09 $32.55 $32.55 $32.34 $32.45 $31.37 94,683
2019-10-08 $32.38 $32.59 $32.17 $32.19 $31.12 15,479
2019-10-07 $32.75 $32.91 $32.72 $32.76 $31.67 27,161
2019-10-04 $32.58 $32.82 $32.43 $32.82 $31.73 18,782
2019-10-03 $32.01 $32.34 $31.84 $32.34 $31.27 6,866
2019-10-02 $32.35 $32.35 $31.89 $32.00 $30.94 678,840
2019-10-01 $33.25 $33.30 $32.56 $32.56 $31.48 8,077
2019-09-30 $33.06 $33.23 $33.05 $33.16 $32.06 4,092
2019-09-27 $33.42 $33.56 $32.97 $33.04 $31.94 206,456
2019-09-26 $33.82 $33.82 $33.47 $33.50 $32.39 10,857
2019-09-25 $33.46 $33.75 $33.19 $33.73 $32.61 7,029
2019-09-24 $34.08 $34.08 $33.25 $33.37 $32.26 7,194
2019-09-23 $34.02 $34.04 $33.82 $33.97 $32.84 4,795
2019-09-20 $34.43 $34.43 $33.97 $34.07 $32.90 11,536
2019-09-19 $34.44 $34.56 $34.28 $34.28 $33.10 13,283
2019-09-18 $34.49 $34.49 $33.92 $34.32 $33.14 80,651
2019-09-17 $34.20 $34.41 $34.16 $34.37 $33.19 12,388
2019-09-16 $34.10 $34.36 $34.10 $34.26 $33.08 9,510
2019-09-13 $34.22 $34.30 $34.22 $34.23 $33.05 17,113
2019-09-12 $34.10 $34.29 $34.10 $34.18 $33.00 17,917
2019-09-11 $33.72 $34.10 $33.72 $34.10 $32.92 23,114
2019-09-10 $33.51 $33.56 $33.21 $33.56 $32.40 4,577
2019-09-09 $33.90 $33.90 $33.39 $33.50 $32.35 4,382
2019-09-06 $33.77 $33.87 $33.66 $33.70 $32.54 4,841
2019-09-05 $33.64 $33.88 $33.63 $33.67 $32.51 6,413
2019-09-04 $33.13 $33.26 $33.13 $33.19 $32.05 679,974
2019-09-03 $33.04 $33.06 $32.68 $32.79 $31.66 3,339
2019-08-30 $33.48 $33.48 $33.06 $33.19 $32.05 4,561
2019-08-29 $33.09 $33.14 $33.03 $33.14 $32.00 5,559
2019-08-28 $32.24 $32.70 $32.24 $32.65 $31.52 6,157
2019-08-27 $32.91 $32.94 $32.48 $32.51 $31.39 5,766
2019-08-26 $32.81 $32.81 $32.47 $32.60 $31.48 5,518
2019-08-23 $33.33 $33.33 $32.32 $32.32 $31.21 7,637
2019-08-22 $33.38 $33.38 $33.25 $33.25 $32.10 2,667
2019-08-21 $33.36 $33.39 $33.31 $33.36 $32.21 1,958
2019-08-20 $33.14 $33.14 $32.99 $32.99 $31.85 2,880
2019-08-19 $33.11 $33.26 $33.04 $33.11 $31.97 34,385
2019-08-16 $32.48 $32.80 $32.47 $32.77 $31.64 2,717
2019-08-15 $31.96 $32.13 $31.93 $32.13 $31.02 6,574
2019-08-14 $32.45 $32.45 $31.99 $32.11 $31.00 4,132
2019-08-13 $33.23 $33.25 $33.06 $33.06 $31.92 2,123
2019-08-12 $32.91 $32.91 $32.66 $32.66 $31.53 2,265
2019-08-09 $33.54 $33.54 $33.21 $33.21 $32.07 119,522
2019-08-08 $33.19 $33.59 $33.14 $33.54 $32.38 6,400
2019-08-07 $32.32 $32.95 $32.32 $32.94 $31.80 54,615
2019-08-06 $32.33 $32.67 $32.32 $32.65 $31.52 4,654
2019-08-05 $32.77 $32.77 $31.84 $32.17 $31.06 372,187
2019-08-02 $33.60 $33.60 $33.06 $33.32 $32.17 350,451
2019-08-01 $34.27 $34.53 $33.68 $33.74 $32.58 18,140
2019-07-31 $34.36 $34.49 $33.80 $34.06 $32.89 12,939
2019-07-30 $34.19 $34.29 $34.18 $34.23 $33.05 2,578
2019-07-29 $34.21 $34.22 $34.01 $34.22 $33.04 4,069
2019-07-26 $34.26 $34.35 $34.26 $34.35 $33.17 8,534
2019-07-25 $34.05 $34.11 $34.03 $34.08 $32.91 12,511
2019-07-24 $34.26 $34.39 $34.26 $34.39 $33.20 3,372
2019-07-23 $33.81 $33.95 $33.76 $33.95 $32.78 21,939
2019-07-22 $33.91 $33.91 $33.71 $33.78 $32.62 5,721
2019-07-19 $33.76 $33.98 $33.70 $33.70 $32.54 9,734
2019-07-18 $33.65 $33.76 $33.53 $33.76 $32.60 4,429
2019-07-17 $33.84 $33.84 $33.72 $33.72 $32.56 81,150
2019-07-16 $33.91 $33.99 $33.82 $33.86 $32.69 39,163
2019-07-15 $33.93 $33.93 $33.87 $33.93 $32.76 129,530
2019-07-12 $33.84 $34.01 $33.83 $33.99 $32.82 58,506
2019-07-11 $33.77 $33.82 $33.64 $33.71 $32.55 7,829
2019-07-10 $33.74 $33.83 $33.68 $33.78 $32.62 131,529
2019-07-09 $33.44 $33.65 $33.44 $33.65 $32.49 6,321
2019-07-08 $33.65 $33.65 $33.50 $33.53 $32.37 25,569
2019-07-05 $33.66 $33.83 $33.53 $33.80 $32.64 24,259
2019-07-03 $33.65 $33.78 $33.65 $33.75 $32.59 29,643
2019-07-02 $33.40 $33.52 $33.40 $33.52 $32.36 33,220
2019-07-01 $33.83 $33.83 $33.40 $33.48 $32.33 17,161
2019-06-28 $33.16 $33.31 $33.13 $33.31 $32.16 9,073
2019-06-27 $32.87 $33.00 $32.83 $32.96 $31.82 114,515
2019-06-26 $32.69 $32.70 $32.63 $32.63 $31.51 7,085
2019-06-25 $32.77 $32.78 $32.52 $32.52 $31.40 105,833
2019-06-24 $33.39 $33.39 $32.90 $32.92 $31.79 9,147
2019-06-21 $33.22 $33.22 $32.97 $33.09 $31.92 17,172
2019-06-20 $33.35 $33.36 $33.15 $33.25 $32.08 27,564
2019-06-19 $32.82 $32.93 $32.69 $32.93 $31.77 6,876
2019-06-18 $32.79 $32.82 $32.72 $32.73 $31.58 19,464
2019-06-17 $32.22 $32.27 $32.16 $32.16 $31.03 11,517
2019-06-14 $32.44 $32.44 $32.09 $32.12 $30.99 2,647
2019-06-13 $32.27 $32.35 $32.27 $32.35 $31.21 1,612
2019-06-12 $32.05 $32.17 $32.03 $32.13 $31.00 5,735
2019-06-11 $32.60 $32.60 $32.00 $32.12 $30.99 697,391
2019-06-10 $32.30 $32.37 $32.25 $32.25 $31.12 1,715
2019-06-07 $31.91 $32.08 $31.91 $32.03 $30.90 1,152
2019-06-06 $31.48 $31.72 $31.46 $31.66 $30.54 7,032
2019-06-05 $31.54 $31.57 $31.50 $31.57 $30.46 917
2019-06-04 $30.88 $31.38 $30.88 $31.38 $30.27 610
2019-06-03 $30.56 $30.56 $30.51 $30.53 $29.45 694
2019-05-31 $30.81 $30.81 $30.65 $30.65 $29.57 3,463
2019-05-30 $31.02 $31.04 $31.02 $31.04 $29.95 304
2019-05-29 $30.80 $30.93 $30.80 $30.93 $29.84 1,392
2019-05-28 $31.39 $31.39 $31.20 $31.20 $30.10 5,047
2019-05-24 $31.20 $31.26 $31.20 $31.24 $30.14 680
2019-05-23 $31.05 $31.06 $30.90 $31.04 $29.95 5,281
2019-05-22 $31.69 $31.71 $31.60 $31.60 $30.49 2,051
2019-05-21 $31.75 $31.77 $31.73 $31.73 $30.61 3,040
2019-05-20 $31.33 $31.42 $31.27 $31.34 $30.24 1,375
2019-05-17 $31.83 $32.06 $31.70 $31.70 $30.58 4,005
2019-05-16 $32.25 $32.31 $32.15 $32.15 $31.02 1,575
2019-05-15 $31.80 $31.87 $31.80 $31.85 $30.73 1,046
2019-05-14 $31.43 $31.76 $31.43 $31.64 $30.52 5,005
2019-05-13 $31.24 $31.40 $31.20 $31.22 $30.12 36,457
2019-05-10 $32.12 $32.28 $32.08 $32.22 $31.08 4,132
2019-05-09 $32.00 $32.28 $31.79 $32.22 $31.08 11,162
2019-05-08 $32.35 $32.43 $32.24 $32.27 $31.13 9,582
2019-05-07 $32.79 $32.79 $32.27 $32.40 $31.26 5,797
2019-05-06 $32.57 $33.06 $32.57 $32.99 $31.83 3,819
2019-05-03 $32.94 $33.15 $32.94 $33.15 $31.98 4,893
2019-05-02 $32.36 $32.53 $32.27 $32.53 $31.38 10,248
2019-05-01 $32.79 $32.83 $32.49 $32.49 $31.34 2,385
2019-04-30 $32.58 $32.67 $32.45 $32.67 $31.52 27,286
2019-04-29 $32.66 $32.66 $32.63 $32.63 $31.48 1,111
2019-04-26 $32.38 $32.50 $32.38 $32.50 $31.35 2,692
2019-04-25 $32.47 $32.47 $32.18 $32.36 $31.22 1,901
2019-04-24 $32.51 $32.74 $32.51 $32.59 $31.44 3,707
2019-04-23 $32.27 $32.66 $32.27 $32.61 $31.46 3,289
2019-04-22 $32.10 $32.19 $32.10 $32.19 $31.06 1,944
2019-04-18 $32.20 $32.20 $31.94 $32.14 $31.01 26,318
2019-04-17 $32.59 $32.59 $32.00 $32.14 $31.01 21,123
2019-04-16 $32.47 $32.47 $32.39 $32.39 $31.25 1,402
2019-04-15 $32.31 $32.35 $32.31 $32.35 $31.21 1,517
2019-04-12 $32.47 $32.47 $32.42 $32.45 $31.31 2,122
2019-04-11 $32.24 $32.25 $32.19 $32.25 $31.11 2,053
2019-04-10 $32.11 $32.28 $32.11 $32.23 $31.09 4,566
2019-04-09 $32.17 $32.17 $32.01 $32.01 $30.88 32,405
2019-04-08 $32.07 $32.30 $32.07 $32.30 $31.16 16,309
2019-04-05 $31.99 $32.25 $31.99 $32.22 $31.08 20,081
2019-04-04 $32.10 $32.10 $31.92 $31.96 $30.83 3,662
2019-04-03 $32.17 $32.20 $32.07 $32.07 $30.94 2,731
2019-04-02 $31.78 $31.88 $31.74 $31.85 $30.73 2,482
2019-04-01 $31.73 $31.82 $31.72 $31.82 $30.70 15,800
2019-03-29 $31.39 $31.39 $31.27 $31.37 $30.26 5,178
2019-03-28 $31.14 $31.14 $30.92 $31.12 $30.02 952
2019-03-27 $31.08 $31.08 $30.71 $30.93 $29.84 2,404
2019-03-26 $31.20 $31.20 $31.09 $31.14 $30.04 9,490
2019-03-25 $31.02 $31.02 $30.79 $30.97 $29.88 2,270
2019-03-22 $31.87 $31.87 $30.98 $30.98 $29.89 76,086
2019-03-21 $31.75 $31.98 $31.75 $31.97 $30.84 4,222
2019-03-20 $31.53 $31.77 $31.53 $31.60 $30.49 1,504
2019-03-19 $31.70 $31.85 $31.64 $31.64 $30.53 1,706
2019-03-18 $31.61 $31.69 $31.39 $31.62 $30.51 1,469
2019-03-15 $31.49 $31.54 $31.46 $31.46 $30.30 2,718
2019-03-14 $31.56 $31.56 $31.37 $31.37 $30.21 1,899
2019-03-13 $31.47 $31.56 $31.43 $31.44 $30.28 2,346
2019-03-12 $31.31 $31.38 $31.27 $31.27 $30.12 7,975
2019-03-11 $31.23 $31.26 $31.16 $31.26 $30.11 1,639
2019-03-08 $30.43 $30.71 $30.43 $30.71 $29.58 1,426
2019-03-07 $31.00 $31.00 $30.70 $30.77 $29.64 1,891
2019-03-06 $31.64 $31.64 $31.14 $31.14 $29.99 10,019
2019-03-05 $31.59 $31.64 $31.55 $31.55 $30.39 3,028
2019-03-04 $31.94 $31.94 $31.58 $31.64 $30.48 1,808
2019-03-01 $31.86 $31.91 $31.82 $31.90 $30.73 2,638
2019-02-28 $31.74 $31.82 $31.74 $31.79 $30.62 558
2019-02-27 $31.85 $32.02 $31.85 $31.99 $30.81 3,326
2019-02-26 $32.10 $32.10 $31.86 $31.91 $30.74 2,905
2019-02-25 $32.18 $32.19 $32.03 $32.03 $30.85 4,762
2019-02-22 $31.62 $31.78 $31.62 $31.78 $30.61 1,195
2019-02-21 $31.58 $31.58 $31.36 $31.38 $30.23 929
2019-02-20 $31.52 $31.52 $31.42 $31.50 $30.34 6,724
2019-02-19 $31.21 $31.38 $31.21 $31.37 $30.21 9,695
2019-02-15 $31.15 $31.21 $31.13 $31.21 $30.06 4,231
2019-02-14 $30.87 $30.95 $30.84 $30.93 $29.79 913
2019-02-13 $30.84 $30.88 $30.81 $30.81 $29.68 3,228
2019-02-12 $30.66 $30.80 $30.66 $30.78 $29.65 4,722
2019-02-11 $30.36 $30.37 $30.28 $30.33 $29.21 3,062
2019-02-08 $29.86 $30.13 $29.86 $30.13 $29.02 1,123
2019-02-07 $30.07 $30.07 $29.85 $29.98 $28.88 587
2019-02-06 $30.45 $30.45 $30.45 $30.45 $29.33 20
2019-02-05 $30.39 $30.42 $30.38 $30.38 $29.26 1,347
2019-02-04 $29.93 $30.22 $29.93 $30.22 $29.11 3,193
2019-02-01 $29.98 $30.00 $29.87 $29.94 $28.84 1,866
2019-01-31 $29.81 $29.89 $29.81 $29.86 $28.76 277
2019-01-30 $29.50 $29.50 $29.49 $29.49 $28.40 450
2019-01-29 $29.08 $29.08 $29.03 $29.03 $27.96 2,400
2019-01-28 $29.01 $29.01 $29.01 $29.01 $27.94 8
2019-01-25 $29.25 $29.25 $29.25 $29.25 $28.17 173
2019-01-24 $28.44 $28.44 $28.44 $28.44 $27.39 0
2019-01-23 $28.36 $28.44 $28.36 $28.44 $27.39 183
2019-01-22 $28.50 $28.53 $28.40 $28.40 $27.36 358
2019-01-18 $29.00 $29.00 $29.00 $29.00 $27.93 49
2019-01-17 $28.59 $28.66 $28.59 $28.66 $27.60 362
2019-01-16 $28.37 $28.37 $28.37 $28.37 $27.33 1
2019-01-15 $28.36 $28.37 $28.36 $28.37 $27.33 100
2019-01-14 $28.13 $28.25 $28.13 $28.13 $27.09 435
2019-01-11 $28.31 $28.45 $28.31 $28.44 $27.39 252
2019-01-10 $28.05 $28.37 $28.05 $28.37 $27.33 101
2019-01-09 $28.12 $28.17 $28.12 $28.17 $27.13 587
2019-01-08 $27.71 $27.86 $27.71 $27.86 $26.83 1,165
2019-01-07 $27.42 $27.51 $27.42 $27.51 $26.50 401
2019-01-04 $26.92 $27.03 $26.92 $27.02 $26.03 441
2019-01-03 $26.19 $26.26 $25.94 $25.94 $24.98 510
2019-01-02 $26.47 $26.69 $26.47 $26.69 $25.71 102
2018-12-31 $26.71 $26.71 $26.37 $26.54 $25.56 2,791
2018-12-28 $26.39 $26.41 $26.39 $26.41 $25.44 1,385
2018-12-27 $25.81 $26.24 $25.70 $26.24 $25.27 3,384
2018-12-26 $25.09 $26.11 $25.08 $26.11 $25.15 291
2018-12-24 $25.04 $25.04 $24.98 $24.98 $24.06 176
2018-12-21 $26.05 $26.05 $25.52 $25.52 $24.55 145
2018-12-20 $26.82 $26.82 $26.19 $26.20 $25.20 3,896
2018-12-19 $27.69 $27.69 $26.92 $26.92 $25.89 3,513
2018-12-18 $27.27 $27.42 $27.27 $27.42 $26.37 391
2018-12-17 $27.88 $27.92 $27.32 $27.32 $26.27 1,543
2018-12-14 $28.42 $28.42 $28.03 $28.03 $26.96 1,660
2018-12-13 $28.70 $28.70 $28.52 $28.52 $27.43 770
2018-12-12 $29.11 $29.11 $28.85 $28.85 $27.75 1,697
2018-12-11 $28.89 $28.89 $28.47 $28.47 $27.38 221
2018-12-10 $28.37 $28.51 $28.08 $28.51 $27.42 1,240
2018-12-07 $28.86 $28.86 $28.86 $28.86 $27.76 79
2018-12-06 $28.48 $28.86 $28.48 $28.86 $27.76 1,202
2018-12-04 $30.10 $30.10 $29.05 $29.05 $27.94 2,326
2018-12-03 $30.36 $30.36 $30.05 $30.25 $29.10 1,526
2018-11-30 $29.63 $29.67 $29.55 $29.67 $28.54 8,230
2018-11-29 $29.68 $29.88 $29.55 $29.84 $28.70 2,438
2018-11-28 $29.14 $29.61 $29.09 $29.61 $28.48 2,255
2018-11-27 $29.06 $29.16 $28.94 $29.01 $27.90 2,676
2018-11-26 $29.14 $29.25 $29.13 $29.25 $28.13 2,297
2018-11-23 $28.51 $28.61 $28.51 $28.57 $27.48 1,075
2018-11-21 $28.71 $28.91 $28.67 $28.80 $27.70 2,148
2018-11-20 $28.65 $28.65 $28.42 $28.42 $27.34 790
2018-11-19 $29.33 $29.33 $28.93 $29.08 $27.97 1,868
2018-11-16 $29.61 $29.84 $29.61 $29.84 $28.70 3,818
2018-11-15 $29.23 $29.71 $29.20 $29.68 $28.55 7,765
2018-11-14 $29.33 $29.33 $29.20 $29.20 $28.09 740
2018-11-13 $29.84 $29.84 $29.37 $29.37 $28.25 1,485
2018-11-12 $29.85 $29.85 $29.72 $29.75 $28.61 511
2018-11-09 $30.88 $30.88 $30.88 $30.88 $29.70 117
2018-11-08 $30.98 $30.98 $30.88 $30.88 $29.70 1,205
2018-11-07 $30.74 $30.85 $30.74 $30.85 $29.67 342
2018-11-06 $30.06 $30.06 $30.06 $30.06 $28.91 16
2018-11-05 $30.06 $30.06 $30.06 $30.06 $28.91 3,188
2018-11-02 $30.06 $30.06 $30.06 $30.06 $28.91 150
2018-11-01 $29.77 $30.00 $29.77 $29.96 $28.82 829
2018-10-31 $29.35 $29.35 $29.30 $29.30 $28.18 1,575
2018-10-30 $28.57 $28.77 $28.57 $28.77 $27.67 272
2018-10-29 $28.42 $28.42 $28.42 $28.42 $27.34 42
2018-10-26 $28.83 $28.83 $28.42 $28.42 $27.34 317
2018-10-25 $29.02 $29.10 $29.02 $29.10 $27.99 756
2018-10-24 $29.30 $29.30 $29.30 $29.30 $28.18 301
2018-10-23 $29.63 $29.63 $29.63 $29.63 $28.50 200

SPDR S&P Kensho New Economies Composite ETF (KOMP) News Headlines

Recent SPDR S&P Kensho New Economies Composite ETF (KOMP) News
Similar Companies to SPDR S&P Kensho New Economies Composite ETF (KOMP) 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.