QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) Exchange: NYSE ARCA

Data as of March 28, 2024

$47.30 ($-0.29) -0.61%

QRAFT AI Enhanced U.S. Large Cap ETF - Daily Information
Click for more stock information on QRAFT AI Enhanced U.S. Large Cap ETF.
Daily Information Data
Date March 28, 2024
Open $47.55
Previous Close $47.30
High $47.55
Low $47.30
Adjusted Open $47.55
Previous Adjusted Close $47.30
Adjusted High $47.55
Adjusted Low $47.30

About QRAFT AI Enhanced U.S. Large Cap ETF (QRFT)

The Fund is an actively-managed exchange-traded fund ("ETF") that seeks to achieve its investment objective by investing at least 80% of its net assets, plus the amounts of any borrowings for investment purposes, in securities of U.S.-listed large capitalization companies. The Fund defines large capitalization companies as companies having a market capitalization in excess of $4 billion at the time of purchase. The Fund invests in equity securities of such companies, including common stock, American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs"). The Fund's adviser, Exchange Traded Concepts, LLC (the "Adviser") uses an investment process based on a proprietary artificial intelligence security selection process that extracts patterns from analyzing data, as discussed below, developed by QRAFT Technologies, Inc. ("Qraft"). Qraft is a South Korea-based provider of artificial intelligence investment systems and currently offers services to various financial institutions in Korea. The Adviser has licensed Qraft's proprietary artificial intelligence security selection process for the management of the Fund.   In pursuing the Fund's investment objective, the Adviser consults a database generated by Qraft's AI Quantitative Investment System ("AQUA"), which automatically selects and weights portfolios of companies to provide a balanced exposure to five main factors affecting the U.S. market (the "Five Factors"): quality (generally, a company's profitability), size (market capitalization), value (comparison of a company's market value versus its book value), momentum (a security's recent price returns compared to the overall market over time), and volatility (a security's systematic risk as compared to the market as a whole) (the "U.S. Large Cap Database"). In creating the U.S. Large Cap Database, AQUA utilizes automated data feed and data processing using deep learning technologies (i.e., exposure to and processing of large amounts of data). First, on a monthly basis, AQUA automatically sends queries to and collects from various data vendors company fundamental data (such as historical stock prices and other financial information) of all companies listed on the New York Stock Exchange and NASDAQ as well as macroeconomic data. AQUA then processes and stores newly received data with stored historical data. AQUA processes such data first by creating five indices each representing one of the Five Factors of companies in the top 20% of U.S.-listed companies based on market capitalization. Then, AQUA compresses such data over the last 60 month period and, using deep learning technologies, evaluates how each individual factor would change and/or affect a company over time and identifies 300 to 350 companies that have the greatest potential to outperform their U.S. large cap peers over the next three-month period. AQUA estimates a weighting for each such company based on its potential for maximum return as compared to other companies, and the final portfolios are then delivered to the U.S. Large Cap Database for use by the Adviser. AQUA repeats such processes on the first business day of every month and the Adviser makes or changes investments in the Fund based on the newly generated information.   The Fund expects to hold 300 to 350 companies in its portfolio. While it is anticipated that the Adviser will purchase and sell securities based on recommendations by the U.S. Large Cap Database, the Adviser has full discretion over investment decisions for the Fund. Therefore, the Adviser has full decision-making power not only if it identifies a potential technical issue or error with the U.S. Large Cap Database, but also if it believes that the recommended portfolio does not further the Fund's investment objective or fails to take into account company events such as corporate actions, mergers and spin-offs. Additionally, the Adviser has discretion over the amount of cash maintained in the Fund's portfolio and the reinvestment of dividends in the Fund's portfolio, subject to the Fund's distribution requirements as a regulated investment company for federal income tax purposes. See "Federal Income Taxes" in the Fund's Statement of Additional Information ("SAI") for a more complete discussion. Notwithstanding the foregoing, the Fund limits the weighting of a single company to 10% and no more than 40% of the Fund's assets may be invested in securities with a more than 5% weighting in the Fund's portfolio. Because the U.S. Large Cap Database is adjusted on a monthly basis, the Adviser expects that the Fund will frequently purchase and sell shares of securities.   While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. As of July 31, 2020, a significant portion of the Fund's assets consisted of securities of companies in the information technology sector, although this may change from time to time. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer than a diversified fund.

Historical Stock Data for QRAFT AI Enhanced U.S. Large Cap ETF (QRFT)

Date Open High Low Close Adj.Close Volume
2024-03-08 $47.55 $47.55 $47.30 $47.30 $47.30 614
2024-03-07 $47.45 $47.60 $47.45 $47.59 $47.59 1,308
2024-03-06 $47.15 $47.25 $47.15 $47.25 $47.25 568
2024-03-05 $47.11 $47.11 $46.95 $46.95 $46.95 1,372
2024-03-04 $47.51 $47.57 $47.47 $47.47 $47.47 2,141
2024-03-01 $47.50 $47.60 $47.50 $47.58 $47.58 45,953
2024-02-29 $47.09 $47.20 $46.98 $47.20 $47.20 1,920
2024-02-28 $46.91 $46.91 $46.91 $46.91 $46.91 162
2024-02-27 $47.04 $47.08 $46.93 $47.08 $47.08 606
2024-02-26 $47.05 $47.05 $47.05 $47.05 $47.05 197
2024-02-23 $47.43 $47.43 $47.22 $47.22 $47.22 920
2024-02-22 $46.94 $47.17 $46.94 $47.17 $47.17 693
2024-02-21 $45.90 $46.02 $45.85 $46.02 $46.02 3,396
2024-02-20 $46.13 $46.13 $45.97 $46.04 $46.04 1,502
2024-02-16 $46.60 $46.60 $46.33 $46.33 $46.33 805
2024-02-15 $46.49 $46.60 $46.38 $46.60 $46.60 498
2024-02-14 $46.26 $46.49 $46.26 $46.49 $46.49 517
2024-02-13 $46.20 $46.20 $46.07 $46.07 $46.07 1,049
2024-02-12 $47.02 $47.02 $46.76 $46.76 $46.76 477
2024-02-09 $46.77 $46.91 $46.62 $46.87 $46.87 1,237
2024-02-08 $46.46 $46.46 $46.46 $46.46 $46.46 112
2024-02-07 $46.41 $46.41 $46.40 $46.40 $46.40 383
2024-02-06 $45.99 $45.99 $45.90 $45.97 $45.97 1,451
2024-02-05 $46.11 $46.11 $45.72 $45.98 $45.98 1,108
2024-02-02 $45.66 $46.07 $45.66 $46.07 $46.07 782
2024-02-01 $45.11 $45.44 $45.11 $45.44 $45.44 607
2024-01-31 $45.37 $45.37 $44.92 $44.92 $44.92 225
2024-01-30 $45.59 $45.61 $45.54 $45.61 $45.61 3,248
2024-01-29 $45.60 $45.60 $45.60 $45.60 $45.60 269
2024-01-26 $45.29 $45.30 $45.20 $45.26 $45.26 4,588
2024-01-25 $45.09 $45.24 $45.09 $45.23 $45.23 505
2024-01-24 $45.10 $45.24 $44.64 $45.00 $45.00 2,772
2024-01-23 $45.01 $45.01 $44.96 $44.96 $44.96 624
2024-01-22 $44.29 $44.82 $44.29 $44.82 $44.82 554
2024-01-19 $44.58 $44.69 $44.54 $44.69 $44.69 543
2024-01-18 $43.79 $44.14 $43.79 $44.14 $44.14 279
2024-01-17 $43.55 $43.75 $43.55 $43.75 $43.75 2,324
2024-01-16 $43.98 $43.98 $43.90 $43.96 $43.96 530
2024-01-12 $44.12 $44.15 $44.11 $44.15 $44.15 2,445
2024-01-11 $44.02 $44.07 $44.02 $44.07 $44.07 385
2024-01-10 $44.00 $44.00 $44.00 $44.00 $44.00 187
2024-01-09 $43.72 $43.74 $43.72 $43.74 $43.74 297
2024-01-08 $43.15 $43.77 $43.15 $43.77 $43.77 451
2024-01-05 $43.36 $43.36 $43.15 $43.15 $43.15 237
2024-01-04 $43.42 $43.42 $43.09 $43.09 $43.09 837
2024-01-03 $43.23 $43.23 $43.23 $43.23 $43.23 348
2024-01-02 $43.56 $43.68 $43.56 $43.68 $43.68 813
2023-12-29 $43.97 $43.97 $43.97 $43.97 $43.97 348
2023-12-28 $44.00 $44.15 $44.00 $44.10 $44.10 402
2023-12-27 $43.92 $43.92 $43.92 $43.92 $43.92 168
2023-12-26 $44.01 $44.01 $44.01 $44.01 $44.01 64
2023-12-22 $43.95 $43.95 $43.95 $43.95 $43.81 135
2023-12-21 $43.48 $43.77 $43.48 $43.77 $43.64 1,867
2023-12-20 $43.38 $43.38 $43.38 $43.38 $43.25 303
2023-12-19 $43.64 $43.98 $43.64 $43.98 $43.85 628
2023-12-18 $43.69 $43.84 $43.69 $43.76 $43.63 694
2023-12-15 $43.89 $43.89 $43.66 $43.66 $43.53 491
2023-12-14 $43.55 $43.67 $43.40 $43.67 $43.54 952
2023-12-13 $42.83 $43.48 $42.83 $43.48 $43.35 2,585
2023-12-12 $42.73 $42.80 $42.65 $42.80 $42.80 1,367
2023-12-11 $42.56 $42.61 $42.56 $42.61 $42.61 341
2023-12-08 $42.32 $42.32 $42.32 $42.32 $42.32 102
2023-12-07 $42.19 $42.23 $42.19 $42.23 $42.23 313
2023-12-06 $42.14 $42.16 $41.99 $41.99 $41.99 378
2023-12-05 $42.10 $42.14 $41.97 $42.04 $42.04 1,790
2023-12-04 $42.23 $42.23 $42.23 $42.23 $42.23 240
2023-12-01 $41.87 $42.36 $41.87 $42.36 $42.36 575
2023-11-30 $41.78 $41.78 $41.77 $41.77 $41.77 1,000
2023-11-29 $41.65 $41.65 $41.65 $41.65 $41.65 110
2023-11-28 $41.76 $41.76 $41.66 $41.66 $41.66 499
2023-11-27 $41.73 $41.73 $41.69 $41.69 $41.69 464
2023-11-24 $41.71 $41.71 $41.71 $41.71 $41.71 43
2023-11-22 $41.63 $41.65 $41.59 $41.65 $41.65 513
2023-11-21 $41.49 $41.49 $41.49 $41.49 $41.49 259
2023-11-20 $41.56 $41.56 $41.56 $41.56 $41.56 163
2023-11-17 $41.31 $41.31 $41.31 $41.31 $41.31 52
2023-11-16 $41.12 $41.20 $41.12 $41.20 $41.20 531
2023-11-15 $41.09 $41.39 $41.09 $41.27 $41.27 1,646
2023-11-14 $41.16 $41.16 $41.11 $41.13 $41.13 1,826
2023-11-13 $40.15 $40.15 $40.12 $40.12 $40.12 288
2023-11-10 $40.17 $40.17 $40.17 $40.17 $40.17 91
2023-11-09 $39.86 $39.92 $39.54 $39.54 $39.54 1,713
2023-11-08 $39.80 $39.86 $39.80 $39.86 $39.86 166
2023-11-07 $41.24 $41.24 $39.78 $39.78 $39.78 2,177
2023-11-06 $39.72 $39.72 $39.72 $39.72 $39.72 31
2023-11-03 $39.86 $39.86 $39.76 $39.76 $39.76 1,256
2023-11-02 $39.16 $39.16 $39.16 $39.16 $39.16 49
2023-11-01 $38.37 $38.40 $38.37 $38.40 $38.40 440
2023-10-31 $38.10 $38.10 $38.10 $38.10 $38.10 45
2023-10-30 $37.66 $37.82 $37.66 $37.82 $37.82 234
2023-10-27 $37.48 $37.64 $37.32 $37.41 $37.41 697
2023-10-26 $37.70 $37.70 $37.67 $37.67 $37.67 309
2023-10-25 $38.04 $38.04 $37.75 $37.75 $37.75 626
2023-10-24 $38.31 $38.31 $38.31 $38.31 $38.31 104
2023-10-23 $38.12 $38.12 $38.12 $38.12 $38.12 35
2023-10-20 $38.44 $38.44 $38.27 $38.27 $38.27 203
2023-10-19 $39.19 $39.24 $38.78 $38.78 $38.78 603
2023-10-18 $39.59 $39.59 $39.19 $39.19 $39.19 1,058
2023-10-17 $39.86 $39.86 $39.86 $39.86 $39.86 63
2023-10-16 $39.81 $39.81 $39.81 $39.81 $39.81 182
2023-10-13 $39.36 $39.36 $39.32 $39.32 $39.32 148
2023-10-12 $39.50 $39.50 $39.50 $39.50 $39.50 177
2023-10-11 $39.95 $39.95 $39.95 $39.95 $39.95 192
2023-10-10 $39.91 $39.91 $39.91 $39.91 $39.91 159
2023-10-09 $38.99 $39.65 $38.99 $39.65 $39.65 1,439
2023-10-06 $38.68 $39.43 $38.68 $39.36 $39.36 1,207
2023-10-05 $38.98 $38.98 $38.98 $38.98 $38.98 44
2023-10-04 $38.84 $39.11 $38.84 $39.11 $39.11 975
2023-10-03 $38.94 $38.94 $38.77 $38.77 $38.77 413
2023-10-02 $39.21 $39.32 $39.21 $39.32 $39.32 2,843
2023-09-29 $39.86 $39.86 $39.48 $39.48 $39.48 445
2023-09-28 $39.42 $39.63 $39.42 $39.62 $39.62 1,306
2023-09-27 $39.33 $39.33 $39.29 $39.29 $39.29 513
2023-09-26 $39.22 $39.26 $39.22 $39.26 $39.26 269
2023-09-25 $39.73 $39.91 $39.73 $39.91 $39.84 2,006
2023-09-22 $39.87 $39.87 $39.75 $39.76 $39.68 619
2023-09-21 $40.00 $40.00 $39.85 $39.85 $39.78 354
2023-09-20 $40.55 $40.55 $40.55 $40.55 $40.47 219
2023-09-19 $40.76 $40.76 $40.76 $40.76 $40.69 87
2023-09-18 $40.68 $40.84 $40.68 $40.84 $40.76 176
2023-09-15 $41.23 $41.23 $40.80 $40.80 $40.73 519
2023-09-14 $41.28 $41.28 $41.26 $41.26 $41.19 382
2023-09-13 $40.87 $40.87 $40.87 $40.87 $40.80 171
2023-09-12 $43.62 $43.62 $40.84 $40.84 $40.77 1,298
2023-09-11 $40.98 $40.98 $40.98 $40.98 $40.91 1,143
2023-09-08 $40.71 $40.74 $40.71 $40.74 $40.67 2,111
2023-09-07 $40.79 $40.82 $40.79 $40.82 $40.74 278
2023-09-06 $41.04 $41.04 $41.04 $41.04 $40.96 143
2023-09-05 $41.68 $41.68 $41.64 $41.64 $41.56 395
2023-09-01 $41.60 $41.62 $41.60 $41.62 $41.62 428
2023-08-31 $41.53 $41.54 $41.47 $41.47 $41.47 1,640
2023-08-30 $41.48 $41.48 $41.45 $41.45 $41.45 330
2023-08-29 $41.01 $41.29 $41.01 $41.29 $41.29 324
2023-08-28 $41.00 $41.00 $40.60 $40.68 $40.68 2,002
2023-08-25 $40.26 $40.55 $40.24 $40.43 $40.43 1,827
2023-08-24 $40.75 $40.76 $40.16 $40.16 $40.16 1,678
2023-08-23 $40.49 $40.65 $40.49 $40.57 $40.57 436
2023-08-22 $40.20 $40.20 $40.17 $40.17 $40.17 272
2023-08-21 $40.25 $40.25 $40.25 $40.25 $40.25 54
2023-08-18 $39.75 $40.06 $39.75 $40.06 $40.06 513
2023-08-17 $40.35 $40.35 $40.01 $40.02 $40.02 375
2023-08-16 $40.73 $40.79 $40.50 $40.50 $40.50 339
2023-08-15 $40.81 $40.81 $40.81 $40.81 $40.81 33
2023-08-14 $40.94 $41.25 $40.94 $41.25 $41.25 639
2023-08-11 $40.99 $41.07 $40.99 $41.07 $41.07 185
2023-08-10 $41.24 $41.24 $41.21 $41.21 $41.21 177
2023-08-09 $41.18 $41.18 $41.18 $41.18 $41.18 99
2023-08-08 $40.97 $41.36 $40.97 $41.36 $41.36 286
2023-08-07 $41.51 $41.55 $41.47 $41.55 $41.55 277
2023-08-04 $41.14 $41.18 $41.14 $41.18 $41.18 550
2023-08-03 $41.20 $41.36 $41.18 $41.34 $41.34 889
2023-08-02 $41.48 $41.48 $41.48 $41.48 $41.48 172
2023-08-01 $41.89 $41.96 $41.89 $41.96 $41.96 918
2023-07-31 $41.96 $42.01 $41.91 $42.00 $42.00 878
2023-07-28 $41.83 $41.93 $41.74 $41.90 $41.90 3,083
2023-07-27 $41.88 $42.02 $41.53 $41.53 $41.53 1,523
2023-07-26 $41.75 $41.78 $41.69 $41.78 $41.78 719
2023-07-25 $41.72 $41.88 $41.72 $41.86 $41.86 1,747
2023-07-24 $41.52 $41.60 $41.52 $41.60 $41.60 409
2023-07-21 $41.55 $41.57 $41.55 $41.57 $41.57 272
2023-07-20 $41.56 $41.56 $41.46 $41.46 $41.46 238
2023-07-19 $41.68 $41.80 $41.68 $41.77 $41.77 903
2023-07-18 $41.88 $41.88 $41.59 $41.71 $41.71 534
2023-07-17 $41.45 $41.49 $41.45 $41.45 $41.45 586
2023-07-14 $41.27 $41.27 $41.14 $41.22 $41.22 581
2023-07-13 $41.10 $41.28 $41.10 $41.28 $41.28 3,555
2023-07-12 $41.00 $41.05 $40.92 $40.97 $40.97 2,254
2023-07-11 $40.70 $40.70 $40.70 $40.70 $40.70 357
2023-07-10 $40.36 $40.44 $40.32 $40.44 $40.44 981
2023-07-07 $40.13 $40.13 $40.13 $40.13 $40.13 110
2023-07-06 $40.29 $40.29 $40.15 $40.15 $40.15 215
2023-07-05 $40.69 $40.69 $40.58 $40.58 $40.58 405
2023-07-03 $40.68 $40.82 $40.68 $40.82 $40.82 640
2023-06-30 $40.85 $40.85 $40.85 $40.85 $40.85 182
2023-06-29 $39.99 $40.30 $39.99 $40.30 $40.30 290
2023-06-28 $40.10 $40.10 $40.03 $40.03 $40.03 316
2023-06-27 $39.85 $40.19 $39.76 $40.19 $40.19 780
2023-06-26 $39.83 $39.83 $39.80 $39.80 $39.69 357
2023-06-23 $39.76 $39.76 $39.76 $39.76 $39.66 224
2023-06-22 $39.99 $40.11 $39.99 $40.11 $40.00 446
2023-06-21 $40.09 $40.09 $40.03 $40.03 $39.93 288
2023-06-20 $40.73 $40.73 $40.16 $40.32 $40.22 1,124
2023-06-16 $41.44 $41.44 $40.62 $40.62 $40.62 1,057
2023-06-15 $40.57 $40.73 $40.56 $40.73 $40.73 647
2023-06-14 $40.28 $40.28 $40.28 $40.28 $40.28 302
2023-06-13 $40.34 $40.34 $40.34 $40.34 $40.34 341
2023-06-12 $39.73 $39.99 $39.73 $39.99 $39.99 932
2023-06-09 $39.79 $39.79 $39.51 $39.52 $39.52 1,281
2023-06-08 $39.42 $39.60 $39.42 $39.56 $39.56 2,803
2023-06-07 $39.63 $39.63 $39.36 $39.36 $39.36 1,479
2023-06-06 $39.48 $39.56 $39.41 $39.56 $39.56 3,261
2023-06-05 $39.50 $39.50 $39.44 $39.47 $39.47 1,400
2023-06-02 $39.48 $39.66 $39.48 $39.66 $39.66 412
2023-06-01 $38.88 $38.88 $38.88 $38.88 $38.88 29
2023-05-31 $38.58 $38.58 $38.46 $38.57 $38.57 5,162
2023-05-30 $39.48 $39.48 $38.82 $38.82 $38.82 979
2023-05-26 $38.83 $38.91 $38.83 $38.91 $38.91 245
2023-05-25 $38.39 $38.44 $38.39 $38.42 $38.42 3,298
2023-05-24 $38.40 $38.40 $38.21 $38.21 $38.21 309
2023-05-23 $38.56 $38.56 $38.56 $38.56 $38.56 56
2023-05-22 $39.00 $39.00 $39.00 $39.00 $39.00 65
2023-05-19 $38.83 $38.95 $38.83 $38.95 $38.95 146
2023-05-18 $38.75 $39.06 $38.75 $39.06 $39.06 365
2023-05-17 $38.71 $38.71 $38.71 $38.71 $38.71 233
2023-05-16 $38.39 $38.39 $38.24 $38.24 $38.24 551
2023-05-15 $38.57 $38.57 $38.57 $38.57 $38.57 52
2023-05-12 $38.43 $38.43 $38.43 $38.43 $38.43 112
2023-05-11 $38.48 $38.48 $38.48 $38.48 $38.48 29
2023-05-10 $38.46 $38.56 $38.46 $38.55 $38.55 683
2023-05-09 $38.36 $38.42 $38.36 $38.42 $38.42 591
2023-05-08 $38.43 $38.44 $38.43 $38.44 $38.44 194
2023-05-05 $38.57 $38.57 $38.52 $38.52 $38.52 352
2023-05-04 $37.95 $37.95 $37.93 $37.93 $37.93 134
2023-05-03 $38.21 $38.21 $38.21 $38.21 $38.21 1,033
2023-05-02 $38.31 $38.31 $38.31 $38.31 $38.31 16
2023-05-01 $38.71 $38.81 $38.69 $38.69 $38.69 2,186
2023-04-28 $38.41 $38.68 $38.41 $38.68 $38.68 251
2023-04-27 $38.02 $38.30 $38.02 $38.30 $38.30 505
2023-04-26 $37.62 $37.62 $37.57 $37.57 $37.57 1,836
2023-04-25 $38.08 $38.08 $37.73 $37.73 $37.73 2,577
2023-04-24 $38.39 $38.41 $38.39 $38.41 $38.41 469
2023-04-21 $38.36 $38.36 $38.30 $38.35 $38.35 296
2023-04-20 $38.33 $38.33 $38.33 $38.33 $38.33 253
2023-04-19 $38.38 $38.38 $38.38 $38.38 $38.38 34
2023-04-18 $38.58 $38.58 $38.58 $38.58 $38.58 93
2023-04-17 $38.51 $38.53 $38.51 $38.53 $38.53 489
2023-04-14 $38.46 $38.46 $38.46 $38.46 $38.46 115
2023-04-13 $38.58 $38.58 $38.58 $38.58 $38.58 302
2023-04-12 $38.11 $38.11 $38.11 $38.11 $38.11 56
2023-04-11 $38.29 $38.29 $38.29 $38.29 $38.29 27
2023-04-10 $38.16 $38.16 $38.16 $38.16 $38.16 84
2023-04-06 $37.96 $37.96 $37.96 $37.96 $37.96 69
2023-04-05 $38.03 $38.03 $37.87 $37.98 $37.98 412
2023-04-04 $38.54 $38.54 $38.13 $38.13 $38.13 416
2023-04-03 $38.35 $38.54 $38.35 $38.54 $38.54 576
2023-03-31 $38.39 $38.39 $38.39 $38.39 $38.39 89
2023-03-30 $37.88 $37.88 $37.88 $37.88 $37.88 286
2023-03-29 $37.66 $37.66 $37.66 $37.66 $37.66 49
2023-03-28 $37.10 $37.10 $37.10 $37.10 $37.10 113
2023-03-27 $37.19 $37.19 $37.19 $37.19 $37.19 84
2023-03-24 $37.03 $37.03 $37.03 $37.03 $37.00 77
2023-03-23 $37.28 $37.28 $36.97 $36.97 $36.93 801
2023-03-22 $36.90 $36.90 $36.90 $36.90 $36.86 165
2023-03-21 $37.26 $37.39 $37.26 $37.39 $37.35 259
2023-03-20 $36.97 $36.97 $36.97 $36.97 $36.94 36
2023-03-17 $36.57 $36.60 $36.57 $36.60 $36.56 137
2023-03-16 $36.25 $36.99 $36.25 $36.99 $36.96 308
2023-03-15 $36.30 $36.30 $36.30 $36.30 $36.27 26
2023-03-14 $36.77 $36.77 $36.77 $36.77 $36.73 137
2023-03-13 $36.27 $36.27 $36.27 $36.27 $36.24 125
2023-03-10 $36.96 $36.96 $36.29 $36.29 $36.25 119
2023-03-09 $37.09 $37.09 $36.93 $36.93 $36.90 150
2023-03-08 $37.40 $37.51 $37.40 $37.49 $37.46 980
2023-03-07 $37.62 $37.62 $37.38 $37.38 $37.35 167
2023-03-06 $38.14 $38.15 $37.92 $37.92 $37.88 349
2023-03-03 $37.80 $37.98 $37.80 $37.98 $37.95 187
2023-03-02 $37.51 $37.51 $37.51 $37.51 $37.48 182
2023-03-01 $37.16 $37.28 $37.16 $37.28 $37.24 578
2023-02-28 $37.35 $37.35 $37.35 $37.35 $37.32 107
2023-02-27 $37.63 $37.63 $37.41 $37.41 $37.38 670
2023-02-24 $37.32 $37.32 $37.32 $37.32 $37.28 46
2023-02-23 $37.60 $37.64 $37.60 $37.64 $37.60 536
2023-02-22 $37.43 $37.43 $37.43 $37.43 $37.39 306
2023-02-21 $37.96 $37.96 $37.53 $37.53 $37.50 1,155
2023-02-17 $38.35 $38.35 $38.35 $38.35 $38.31 28
2023-02-16 $38.54 $38.54 $38.54 $38.54 $38.50 284
2023-02-15 $38.64 $38.87 $38.64 $38.87 $38.83 190
2023-02-14 $38.73 $38.77 $38.73 $38.77 $38.74 270
2023-02-13 $38.50 $38.71 $38.50 $38.71 $38.67 492
2023-02-10 $38.00 $38.28 $38.00 $38.28 $38.28 207
2023-02-09 $38.41 $38.41 $38.16 $38.16 $38.16 535
2023-02-08 $38.82 $38.82 $38.48 $38.48 $38.48 170
2023-02-07 $38.40 $38.89 $38.39 $38.89 $38.89 1,226
2023-02-06 $38.49 $38.49 $38.48 $38.48 $38.48 213
2023-02-03 $38.86 $38.90 $38.83 $38.84 $38.84 675
2023-02-02 $39.26 $39.26 $39.20 $39.21 $39.21 1,282
2023-02-01 $38.32 $38.80 $38.21 $38.80 $38.80 640
2023-01-31 $38.30 $38.30 $38.30 $38.30 $38.30 167
2023-01-30 $38.04 $38.04 $37.66 $37.66 $37.66 1,132
2023-01-27 $38.13 $38.13 $38.13 $38.13 $38.13 64
2023-01-26 $37.93 $38.08 $37.93 $38.08 $38.08 298
2023-01-25 $37.61 $37.61 $37.61 $37.61 $37.61 99
2023-01-24 $37.48 $37.57 $37.48 $37.57 $37.57 335
2023-01-23 $37.41 $37.58 $37.41 $37.58 $37.58 136
2023-01-20 $37.07 $37.07 $37.07 $37.07 $37.07 97
2023-01-19 $36.39 $36.54 $36.36 $36.36 $36.36 1,360
2023-01-18 $36.73 $36.73 $36.73 $36.73 $36.73 69
2023-01-17 $37.22 $37.22 $37.22 $37.22 $37.22 138
2023-01-13 $37.09 $37.27 $37.09 $37.27 $37.27 377
2023-01-12 $37.15 $37.15 $37.10 $37.10 $37.10 363
2023-01-11 $36.91 $36.91 $36.91 $36.91 $36.91 707
2023-01-10 $36.40 $36.45 $36.40 $36.45 $36.45 357
2023-01-09 $36.21 $36.21 $36.21 $36.21 $36.21 97
2023-01-06 $35.72 $36.25 $35.72 $36.25 $36.25 163
2023-01-05 $35.50 $35.50 $35.38 $35.38 $35.38 400
2023-01-04 $35.92 $35.92 $35.68 $35.68 $35.68 805
2023-01-03 $35.58 $35.58 $35.58 $35.58 $35.58 389
2022-12-30 $35.55 $35.71 $35.55 $35.71 $35.71 252
2022-12-29 $35.62 $35.87 $35.59 $35.87 $35.87 694
2022-12-28 $35.16 $35.24 $35.16 $35.24 $35.24 172
2022-12-27 $35.73 $35.73 $35.71 $35.71 $35.71 670
2022-12-23 $35.58 $35.95 $35.58 $35.95 $35.83 1,005
2022-12-22 $35.66 $35.76 $35.44 $35.76 $35.64 353
2022-12-21 $36.32 $36.32 $36.32 $36.32 $36.20 71
2022-12-20 $35.77 $35.78 $35.77 $35.78 $35.66 546
2022-12-19 $35.72 $35.77 $35.72 $35.77 $35.65 367
2022-12-16 $35.51 $36.19 $35.51 $36.13 $36.00 679
2022-12-15 $36.42 $36.42 $36.42 $36.42 $36.30 159
2022-12-14 $37.39 $37.46 $37.39 $37.46 $37.34 253
2022-12-13 $37.61 $37.61 $37.61 $37.61 $37.48 237
2022-12-12 $37.23 $37.34 $37.23 $37.34 $37.21 176
2022-12-09 $36.91 $36.91 $36.91 $36.91 $36.79 24
2022-12-08 $37.29 $37.29 $37.29 $37.29 $37.17 117
2022-12-07 $37.01 $37.01 $37.01 $37.01 $36.89 70
2022-12-06 $36.92 $36.92 $36.92 $36.92 $36.80 120
2022-12-05 $37.41 $37.41 $37.41 $37.41 $37.29 150
2022-12-02 $37.91 $38.11 $37.91 $38.11 $37.98 415
2022-12-01 $38.36 $38.36 $38.10 $38.16 $38.03 386
2022-11-30 $37.51 $38.15 $37.51 $38.15 $38.02 363
2022-11-29 $37.24 $37.24 $37.24 $37.24 $37.11 34
2022-11-28 $37.22 $37.22 $37.22 $37.22 $37.09 65
2022-11-25 $37.76 $37.76 $37.76 $37.76 $37.64 38
2022-11-23 $37.68 $37.68 $37.68 $37.68 $37.55 112
2022-11-22 $37.44 $37.51 $37.44 $37.51 $37.51 233
2022-11-21 $37.05 $37.05 $37.05 $37.05 $37.05 44
2022-11-18 $37.14 $37.14 $37.14 $37.14 $37.14 79
2022-11-17 $36.85 $36.85 $36.85 $36.85 $36.85 312
2022-11-16 $36.99 $37.09 $36.97 $37.08 $37.08 2,317
2022-11-15 $37.19 $37.19 $37.19 $37.19 $37.19 56
2022-11-14 $37.17 $37.45 $36.96 $36.96 $36.96 22,678
2022-11-11 $37.26 $37.35 $37.06 $37.28 $37.28 2,963
2022-11-10 $36.78 $37.20 $36.78 $37.14 $37.14 2,175
2022-11-09 $35.95 $36.06 $35.55 $35.55 $35.55 8,191
2022-11-08 $36.36 $36.36 $36.16 $36.16 $36.16 443
2022-11-07 $35.59 $35.90 $35.59 $35.90 $35.90 1,028
2022-11-04 $35.46 $35.58 $35.46 $35.58 $35.58 247
2022-11-03 $35.24 $35.38 $35.24 $35.24 $35.24 412
2022-11-02 $36.15 $36.58 $35.55 $35.55 $35.55 360
2022-11-01 $36.38 $36.38 $36.27 $36.33 $36.33 794
2022-10-31 $36.40 $36.47 $36.39 $36.39 $36.39 1,521
2022-10-28 $36.58 $36.58 $36.58 $36.58 $36.58 79
2022-10-27 $35.82 $35.82 $35.82 $35.82 $35.82 17
2022-10-26 $35.53 $35.84 $35.53 $35.84 $35.84 681
2022-10-25 $35.30 $35.82 $35.30 $35.82 $35.82 995
2022-10-24 $35.17 $35.17 $35.17 $35.17 $35.17 111
2022-10-21 $34.00 $34.82 $34.00 $34.82 $34.82 1,113
2022-10-20 $34.14 $34.14 $34.14 $34.14 $34.14 109
2022-10-19 $34.26 $34.41 $34.26 $34.41 $34.41 131
2022-10-18 $34.94 $34.94 $34.75 $34.75 $34.75 417
2022-10-17 $34.36 $34.36 $34.35 $34.35 $34.35 316
2022-10-14 $34.44 $34.44 $33.56 $33.56 $33.56 322
2022-10-13 $34.33 $34.33 $34.33 $34.33 $34.33 254
2022-10-12 $33.82 $33.82 $33.64 $33.64 $33.64 1,248
2022-10-11 $33.69 $33.83 $33.69 $33.83 $33.83 605
2022-10-10 $34.21 $34.21 $33.97 $33.99 $33.99 303
2022-10-07 $34.64 $34.64 $34.16 $34.16 $34.16 184
2022-10-06 $35.12 $35.27 $35.06 $35.06 $35.06 3,274
2022-10-05 $35.42 $35.42 $35.42 $35.42 $35.42 105
2022-10-04 $35.17 $35.59 $35.17 $35.59 $35.59 1,547
2022-10-03 $34.05 $34.64 $34.05 $34.57 $34.57 937
2022-09-30 $34.28 $34.28 $33.58 $33.58 $33.58 571
2022-09-29 $33.80 $33.99 $33.80 $33.99 $33.99 465
2022-09-28 $34.64 $34.64 $34.64 $34.64 $34.64 423
2022-09-27 $33.83 $33.96 $33.83 $33.96 $33.96 460
2022-09-26 $34.56 $34.56 $34.02 $34.02 $34.02 2,132
2022-09-23 $34.44 $34.68 $34.44 $34.68 $34.68 726
2022-09-22 $35.48 $35.48 $35.33 $35.33 $35.33 953
2022-09-21 $36.39 $36.39 $35.73 $35.73 $35.73 570
2022-09-20 $36.06 $36.15 $36.06 $36.15 $36.15 780
2022-09-19 $36.36 $36.65 $36.36 $36.65 $36.65 3,222
2022-09-16 $35.99 $36.22 $35.99 $36.14 $36.14 7,912
2022-09-15 $36.82 $36.82 $36.33 $36.36 $36.36 1,773
2022-09-14 $36.60 $36.80 $36.60 $36.80 $36.80 641
2022-09-13 $37.33 $37.33 $36.57 $36.57 $36.57 837
2022-09-12 $38.00 $38.07 $38.00 $38.07 $38.07 332
2022-09-09 $37.73 $37.74 $37.73 $37.74 $37.74 484
2022-09-08 $37.21 $37.21 $37.21 $37.21 $37.21 175
2022-09-07 $36.96 $37.01 $36.95 $36.98 $36.98 1,061
2022-09-06 $36.11 $36.41 $36.11 $36.27 $36.27 3,744
2022-09-02 $37.02 $37.02 $36.41 $36.41 $36.41 591
2022-09-01 $36.41 $36.71 $36.24 $36.71 $36.71 1,935
2022-08-31 $36.78 $36.78 $36.78 $36.78 $36.78 991
2022-08-30 $36.82 $36.82 $36.82 $36.82 $36.82 307
2022-08-29 $37.41 $37.41 $37.41 $37.41 $37.41 373
2022-08-26 $37.59 $37.59 $37.59 $37.59 $37.59 185
2022-08-25 $38.62 $38.78 $38.62 $38.78 $38.78 432
2022-08-24 $38.25 $38.25 $38.25 $38.25 $38.25 507
2022-08-23 $38.14 $38.14 $38.14 $38.14 $38.14 846
2022-08-22 $38.31 $38.31 $38.31 $38.31 $38.31 1,533
2022-08-19 $39.14 $39.14 $38.99 $39.03 $39.03 614
2022-08-18 $38.93 $38.93 $38.93 $38.93 $38.93 928
2022-08-17 $39.40 $39.40 $39.33 $39.33 $39.33 441
2022-08-16 $39.62 $39.62 $39.62 $39.62 $39.62 442
2022-08-15 $39.06 $39.58 $39.06 $39.58 $39.58 223
2022-08-12 $38.96 $39.37 $38.95 $39.37 $39.37 3,543
2022-08-11 $38.78 $38.78 $38.75 $38.75 $38.75 781
2022-08-10 $38.63 $38.78 $38.63 $38.78 $38.78 2,561
2022-08-09 $37.98 $37.98 $37.98 $37.98 $37.98 338
2022-08-08 $38.30 $38.30 $38.30 $38.30 $38.30 427
2022-08-05 $38.04 $38.15 $38.04 $38.15 $38.15 889
2022-08-04 $38.11 $38.27 $37.85 $38.24 $38.24 4,260
2022-08-03 $37.88 $38.20 $37.88 $38.15 $38.15 2,111
2022-08-02 $37.98 $37.98 $37.74 $37.74 $37.74 1,183
2022-08-01 $37.89 $38.22 $37.89 $38.12 $38.12 2,672
2022-07-29 $37.89 $37.89 $37.42 $37.42 $37.42 1,141
2022-07-28 $37.65 $37.65 $37.64 $37.64 $37.64 932
2022-07-27 $37.10 $37.10 $37.10 $37.10 $37.10 478
2022-07-26 $36.44 $36.44 $36.44 $36.44 $36.44 516
2022-07-25 $36.75 $36.77 $36.75 $36.77 $36.77 991
2022-07-22 $36.69 $36.69 $36.69 $36.69 $36.69 51
2022-07-21 $36.72 $36.72 $36.56 $36.56 $36.56 461
2022-07-20 $36.51 $36.61 $36.51 $36.57 $36.57 4,325
2022-07-19 $36.09 $36.48 $36.09 $36.48 $36.48 588
2022-07-18 $36.04 $36.07 $35.47 $35.58 $35.58 3,547
2022-07-15 $35.70 $35.70 $35.59 $35.59 $35.59 1,589
2022-07-14 $35.00 $35.19 $34.95 $35.19 $35.19 769
2022-07-13 $35.39 $35.39 $35.39 $35.39 $35.39 870
2022-07-12 $35.53 $35.53 $35.53 $35.53 $35.53 1,143
2022-07-11 $35.85 $35.85 $35.85 $35.85 $35.85 435
2022-07-08 $36.08 $36.08 $36.08 $36.08 $36.08 512
2022-07-07 $35.86 $36.22 $35.86 $36.22 $36.22 606
2022-07-06 $35.79 $35.79 $35.79 $35.79 $35.79 745
2022-07-05 $35.03 $35.60 $34.85 $35.60 $35.60 2,193
2022-07-01 $35.34 $35.91 $35.11 $35.81 $35.81 22,213
2022-06-30 $35.45 $35.51 $35.25 $35.25 $35.25 3,272
2022-06-29 $35.65 $35.65 $35.43 $35.53 $35.53 964
2022-06-28 $36.50 $36.50 $35.71 $35.71 $35.71 1,100
2022-06-27 $36.07 $36.10 $36.01 $36.10 $36.10 3,560
2022-06-24 $35.94 $36.05 $35.94 $36.05 $36.05 823
2022-06-23 $35.00 $35.01 $34.87 $35.00 $34.92 3,920
2022-06-22 $34.74 $35.08 $34.74 $34.97 $34.89 5,609
2022-06-21 $34.83 $34.92 $34.58 $34.67 $34.59 4,049
2022-06-17 $34.13 $34.51 $33.81 $33.90 $33.82 19,176
2022-06-16 $34.51 $34.51 $34.21 $34.21 $34.13 978
2022-06-15 $35.67 $35.67 $35.13 $35.50 $35.42 2,331
2022-06-14 $35.19 $35.19 $35.19 $35.19 $35.11 956
2022-06-13 $36.07 $36.07 $35.29 $35.29 $35.21 950
2022-06-10 $37.01 $37.01 $36.89 $36.89 $36.81 729
2022-06-09 $38.01 $38.01 $38.01 $38.01 $37.92 458
2022-06-08 $39.24 $39.24 $38.78 $38.80 $38.71 3,576
2022-06-07 $39.09 $39.21 $39.09 $39.21 $39.12 1,130
2022-06-06 $39.34 $39.34 $38.92 $38.96 $38.87 2,431
2022-06-03 $38.89 $38.89 $38.78 $38.82 $38.73 2,332
2022-06-02 $38.52 $39.39 $38.50 $39.39 $39.30 12,010
2022-06-01 $38.82 $39.03 $38.12 $38.26 $38.17 8,991
2022-05-31 $39.00 $39.24 $39.00 $39.02 $38.93 2,951
2022-05-27 $38.54 $39.25 $38.54 $39.25 $39.16 1,482
2022-05-26 $38.22 $38.44 $38.22 $38.44 $38.35 195
2022-05-25 $37.71 $37.71 $37.67 $37.67 $37.59 521
2022-05-24 $37.29 $37.29 $37.29 $37.29 $37.20 415
2022-05-23 $37.25 $37.50 $37.25 $37.50 $37.41 1,266
2022-05-20 $36.93 $36.95 $36.92 $36.92 $36.84 762
2022-05-19 $36.86 $37.05 $36.86 $36.95 $36.86 2,085
2022-05-18 $38.09 $38.09 $37.01 $37.02 $36.94 4,401
2022-05-17 $38.36 $38.51 $38.36 $38.51 $38.42 1,112
2022-05-16 $37.83 $37.83 $37.83 $37.83 $37.74 322
2022-05-13 $37.91 $37.93 $37.90 $37.91 $37.82 1,701
2022-05-12 $36.79 $37.08 $36.79 $37.06 $36.98 1,305
2022-05-11 $37.58 $37.91 $37.18 $37.18 $37.10 797
2022-05-10 $38.28 $38.28 $37.50 $37.70 $37.62 2,018
2022-05-09 $38.16 $38.16 $37.77 $37.77 $37.69 1,192
2022-05-06 $39.00 $39.00 $38.87 $38.87 $38.79 959
2022-05-05 $39.57 $39.57 $39.00 $39.04 $38.95 1,890
2022-05-04 $39.22 $40.03 $39.12 $40.03 $39.94 2,007
2022-05-03 $38.97 $39.26 $38.97 $39.24 $39.15 1,778
2022-05-02 $38.62 $38.86 $37.98 $38.86 $38.77 21,055
2022-04-29 $39.93 $39.95 $38.68 $38.68 $38.60 1,758
2022-04-28 $39.20 $40.10 $39.20 $40.10 $40.01 2,743
2022-04-27 $39.21 $39.61 $39.18 $39.18 $39.09 5,826
2022-04-26 $39.96 $39.97 $39.21 $39.21 $39.12 10,193
2022-04-25 $39.93 $40.15 $39.16 $40.15 $40.06 13,700
2022-04-22 $40.91 $40.91 $40.14 $40.14 $40.05 10,630
2022-04-21 $42.03 $42.14 $41.34 $41.34 $41.25 9,223
2022-04-20 $41.94 $42.32 $41.68 $41.75 $41.66 9,050
2022-04-19 $41.26 $41.94 $41.26 $41.94 $41.85 10,140
2022-04-18 $41.02 $41.32 $40.97 $41.20 $41.11 24,969
2022-04-14 $41.65 $41.70 $41.26 $41.26 $41.17 6,041
2022-04-13 $41.17 $41.81 $41.17 $41.81 $41.71 6,797
2022-04-12 $41.30 $41.30 $41.28 $41.28 $41.19 491
2022-04-11 $41.70 $41.70 $41.49 $41.49 $41.39 1,458
2022-04-08 $42.11 $42.11 $42.11 $42.11 $42.02 769
2022-04-07 $41.84 $42.26 $41.84 $42.26 $42.17 2,837
2022-04-06 $42.00 $42.00 $41.83 $41.88 $41.79 9,770
2022-04-05 $42.93 $43.01 $42.23 $42.23 $42.14 7,368
2022-04-04 $42.53 $42.93 $42.53 $42.93 $42.83 22,836
2022-04-01 $42.54 $42.68 $42.46 $42.54 $42.44 5,895
2022-03-31 $43.14 $43.23 $42.53 $42.53 $42.44 4,084
2022-03-30 $43.26 $43.31 $43.14 $43.14 $43.04 1,618
2022-03-29 $43.05 $43.46 $43.05 $43.42 $43.32 4,512
2022-03-28 $42.42 $42.67 $42.42 $42.67 $42.57 1,294
2022-03-25 $42.40 $42.47 $42.26 $42.35 $42.26 1,118
2022-03-24 $42.02 $42.33 $41.90 $42.33 $42.23 1,142
2022-03-23 $42.11 $42.18 $41.81 $41.81 $41.71 1,231
2022-03-22 $41.96 $42.48 $41.96 $42.48 $42.37 3,380
2022-03-21 $41.81 $41.95 $41.81 $41.95 $41.85 625
2022-03-18 $41.49 $42.19 $41.49 $42.19 $42.09 1,325
2022-03-17 $40.98 $41.50 $40.98 $41.50 $41.40 3,047
2022-03-16 $40.70 $40.99 $40.29 $40.99 $40.89 2,355
2022-03-15 $39.92 $39.93 $39.92 $39.93 $39.84 882
2022-03-14 $39.49 $39.49 $38.85 $39.08 $38.99 8,658
2022-03-11 $40.10 $40.10 $39.36 $39.36 $39.26 962
2022-03-10 $39.69 $39.87 $39.41 $39.87 $39.78 1,147
2022-03-09 $39.89 $40.08 $39.89 $40.08 $39.98 982
2022-03-08 $39.43 $39.92 $39.09 $39.09 $39.00 1,343
2022-03-07 $40.41 $40.41 $39.43 $39.43 $39.34 2,965
2022-03-04 $40.41 $40.74 $40.41 $40.74 $40.65 1,120
2022-03-03 $41.39 $41.39 $41.01 $41.01 $40.91 1,482
2022-03-02 $40.75 $41.50 $40.75 $41.40 $41.31 3,315
2022-03-01 $40.52 $40.91 $40.50 $40.62 $40.52 4,087
2022-02-28 $40.92 $40.93 $40.49 $40.92 $40.82 1,905
2022-02-25 $40.60 $41.11 $40.37 $41.11 $41.01 1,121
2022-02-24 $38.61 $40.29 $38.61 $40.29 $40.20 2,763
2022-02-23 $39.44 $39.44 $39.44 $39.44 $39.35 596
2022-02-22 $40.07 $40.65 $40.00 $40.18 $40.08 7,014
2022-02-18 $40.90 $40.98 $40.00 $40.07 $39.97 19,015
2022-02-17 $41.31 $41.31 $40.94 $40.94 $40.84 3,034
2022-02-16 $41.78 $41.78 $41.78 $41.78 $41.68 167
2022-02-15 $41.78 $41.84 $41.78 $41.81 $41.71 1,560
2022-02-14 $41.30 $41.45 $41.19 $41.23 $41.13 1,854
2022-02-11 $42.28 $42.28 $41.51 $41.51 $41.41 2,334
2022-02-10 $42.67 $42.84 $42.30 $42.30 $42.20 1,167
2022-02-09 $43.05 $43.05 $43.05 $43.05 $42.95 396
2022-02-08 $41.85 $42.50 $41.85 $42.47 $42.37 12,992
2022-02-07 $42.40 $42.40 $42.00 $42.00 $41.90 4,149
2022-02-04 $42.00 $42.59 $41.86 $42.29 $42.19 6,987
2022-02-03 $42.28 $42.62 $42.11 $42.11 $42.01 4,461
2022-02-02 $42.77 $43.02 $42.74 $43.02 $42.92 5,607
2022-02-01 $42.05 $42.62 $41.95 $42.62 $42.52 5,795
2022-01-31 $41.39 $42.30 $41.39 $42.30 $42.20 2,873
2022-01-28 $39.40 $40.96 $39.40 $40.96 $40.86 4,477
2022-01-27 $40.63 $40.89 $39.25 $39.41 $39.32 14,410
2022-01-26 $41.16 $41.20 $40.25 $40.31 $40.21 2,234
2022-01-25 $40.93 $40.93 $40.23 $40.50 $40.40 4,090
2022-01-24 $40.69 $41.48 $39.50 $41.48 $41.38 8,195
2022-01-21 $41.85 $41.85 $41.22 $41.22 $41.12 3,624
2022-01-20 $43.05 $43.22 $42.00 $42.00 $41.90 5,106
2022-01-19 $42.48 $43.06 $42.48 $42.49 $42.39 6,462
2022-01-18 $43.78 $43.78 $42.75 $42.75 $42.65 574
2022-01-14 $43.26 $43.79 $43.26 $43.79 $43.68 1,283
2022-01-13 $44.80 $44.95 $43.78 $43.81 $43.70 7,304
2022-01-12 $45.00 $45.17 $44.77 $44.77 $44.67 1,854
2022-01-11 $44.15 $44.66 $43.95 $44.66 $44.55 4,533
2022-01-10 $44.03 $44.12 $43.14 $44.11 $44.00 1,849
2022-01-07 $44.47 $44.77 $44.12 $44.12 $44.01 2,237
2022-01-06 $44.35 $44.73 $44.28 $44.60 $44.49 2,096
2022-01-05 $46.06 $46.28 $44.61 $44.64 $44.53 38,947
2022-01-04 $46.98 $46.98 $45.68 $46.06 $45.95 6,476
2022-01-03 $46.71 $46.95 $46.50 $46.95 $46.84 13,430
2021-12-31 $46.78 $46.78 $46.58 $46.58 $46.47 745
2021-12-30 $46.97 $46.97 $46.78 $46.80 $46.69 2,425
2021-12-29 $46.80 $46.93 $46.75 $46.93 $46.82 2,525
2021-12-28 $47.14 $47.14 $46.75 $46.80 $46.69 4,795
2021-12-27 $46.52 $47.09 $46.51 $46.98 $46.87 6,534
2021-12-23 $46.30 $46.39 $46.28 $46.35 $46.24 4,315
2021-12-22 $45.89 $46.06 $45.88 $46.06 $45.95 851
2021-12-21 $44.89 $45.57 $44.89 $45.57 $45.46 808
2021-12-20 $44.48 $44.60 $44.31 $44.60 $44.50 3,789
2021-12-17 $45.32 $45.32 $45.13 $45.13 $45.02 3,074
2021-12-16 $45.92 $46.05 $45.10 $45.10 $44.99 1,820
2021-12-15 $44.85 $45.88 $44.85 $45.88 $45.77 1,872
2021-12-14 $45.01 $45.14 $44.70 $44.85 $44.74 2,153
2021-12-13 $45.92 $45.92 $45.50 $45.50 $45.39 5,697
2021-12-10 $45.76 $46.26 $45.71 $45.88 $45.77 3,542
2021-12-09 $46.21 $46.21 $45.57 $45.57 $45.46 3,359
2021-12-08 $46.05 $46.21 $46.05 $46.17 $46.05 1,373
2021-12-07 $45.67 $45.90 $45.67 $45.84 $45.73 1,447
2021-12-06 $44.26 $44.67 $44.00 $44.59 $44.48 16,688
2021-12-03 $45.17 $45.17 $44.22 $44.22 $44.11 2,283
2021-12-02 $44.66 $45.09 $44.54 $45.09 $44.98 6,282
2021-12-01 $45.58 $45.80 $44.55 $44.55 $44.44 9,827
2021-11-30 $45.83 $45.83 $45.17 $45.17 $45.07 1,918
2021-11-29 $45.71 $46.19 $45.71 $45.83 $45.72 6,200
2021-11-26 $46.22 $46.22 $45.30 $45.30 $45.19 3,257
2021-11-24 $45.50 $46.23 $45.50 $46.23 $46.12 2,385
2021-11-23 $46.00 $46.00 $45.52 $45.93 $45.82 9,892
2021-11-22 $47.00 $47.00 $46.24 $46.24 $46.13 2,121
2021-11-19 $46.90 $46.90 $46.77 $46.77 $46.66 817
2021-11-18 $46.72 $46.83 $46.60 $46.77 $46.66 1,981
2021-11-17 $46.82 $46.91 $46.70 $46.70 $46.59 10,750
2021-11-16 $46.44 $46.89 $46.44 $46.82 $46.71 3,607
2021-11-15 $46.64 $46.72 $46.56 $46.59 $46.48 3,172
2021-11-12 $46.18 $46.67 $46.18 $46.60 $46.49 5,743
2021-11-11 $46.12 $46.25 $46.12 $46.15 $46.04 2,546
2021-11-10 $46.36 $46.60 $45.88 $45.98 $45.87 4,823
2021-11-09 $46.60 $46.72 $46.45 $46.72 $46.61 3,681
2021-11-08 $46.80 $46.80 $46.75 $46.75 $46.64 11,507
2021-11-05 $46.50 $46.54 $46.50 $46.54 $46.43 2,698
2021-11-04 $46.02 $46.57 $46.02 $46.52 $46.41 2,640
2021-11-03 $45.65 $46.01 $45.62 $46.01 $45.90 7,382
2021-11-02 $45.50 $45.61 $45.50 $45.59 $45.48 4,993
2021-11-01 $45.47 $45.48 $45.28 $45.48 $45.37 9,885
2021-10-29 $44.90 $45.28 $44.90 $45.27 $45.16 3,745
2021-10-28 $44.78 $44.95 $44.76 $44.93 $44.82 1,309
2021-10-27 $45.07 $45.07 $44.47 $44.47 $44.36 2,071
2021-10-26 $44.97 $45.04 $44.74 $44.74 $44.63 1,506
2021-10-25 $44.56 $44.77 $44.56 $44.77 $44.66 2,254
2021-10-22 $44.40 $44.59 $44.40 $44.59 $44.48 2,866
2021-10-21 $44.33 $44.63 $44.33 $44.63 $44.53 1,014
2021-10-20 $44.34 $44.34 $44.22 $44.30 $44.19 3,527
2021-10-19 $44.16 $44.34 $44.14 $44.34 $44.23 2,038
2021-10-18 $43.58 $43.90 $43.58 $43.90 $43.79 6,724
2021-10-15 $43.60 $43.73 $43.60 $43.73 $43.63 6,401
2021-10-14 $43.39 $43.51 $43.36 $43.47 $43.36 3,224
2021-10-13 $42.71 $42.83 $42.61 $42.72 $42.62 6,869
2021-10-12 $42.92 $42.92 $42.53 $42.54 $42.44 6,114
2021-10-11 $42.46 $42.53 $42.24 $42.24 $42.14 2,971
2021-10-08 $42.78 $42.78 $42.41 $42.41 $42.31 2,824
2021-10-07 $42.81 $42.86 $42.55 $42.55 $42.45 1,867
2021-10-06 $41.40 $42.30 $41.40 $42.15 $42.05 7,313
2021-10-05 $41.77 $42.07 $41.68 $41.97 $41.87 9,834
2021-10-04 $41.68 $41.68 $41.31 $41.41 $41.31 2,620
2021-10-01 $42.02 $42.41 $41.60 $42.33 $42.23 11,704
2021-09-30 $42.41 $42.46 $42.08 $42.08 $41.98 3,797
2021-09-29 $42.23 $42.44 $42.13 $42.13 $42.03 3,615
2021-09-28 $42.97 $42.99 $42.20 $42.20 $42.10 8,750
2021-09-27 $43.27 $43.46 $43.19 $43.37 $43.27 6,089
2021-09-24 $43.78 $43.84 $43.36 $43.72 $43.59 14,486
2021-09-23 $43.82 $44.00 $43.75 $43.78 $43.65 6,024
2021-09-22 $43.35 $43.45 $43.34 $43.45 $43.32 1,293
2021-09-21 $43.04 $43.16 $43.02 $43.02 $42.89 1,501
2021-09-20 $42.84 $42.96 $42.72 $42.96 $42.83 1,223
2021-09-17 $43.68 $43.68 $43.68 $43.68 $43.55 1,336
2021-09-16 $43.84 $44.10 $43.77 $44.02 $43.89 2,554
2021-09-15 $43.91 $43.94 $43.91 $43.94 $43.81 4,165
2021-09-14 $43.79 $43.90 $43.59 $43.64 $43.51 4,123
2021-09-13 $44.06 $44.06 $43.55 $43.72 $43.59 8,308
2021-09-10 $44.49 $44.49 $43.88 $43.89 $43.76 6,879
2021-09-09 $44.52 $45.02 $44.24 $44.24 $44.11 8,789
2021-09-08 $44.46 $44.47 $44.24 $44.44 $44.31 4,829
2021-09-07 $44.98 $44.98 $44.57 $44.58 $44.45 9,450
2021-09-03 $44.80 $44.91 $44.73 $44.90 $44.77 3,673
2021-09-02 $44.88 $44.88 $44.70 $44.80 $44.67 3,977
2021-09-01 $44.70 $44.83 $44.70 $44.70 $44.57 10,867
2021-08-31 $44.61 $44.62 $44.46 $44.55 $44.42 3,717
2021-08-30 $44.61 $44.76 $44.52 $44.76 $44.62 7,205
2021-08-27 $44.45 $44.47 $44.45 $44.47 $44.34 1,740
2021-08-26 $44.26 $44.26 $43.97 $43.97 $43.84 2,208
2021-08-25 $44.18 $44.26 $44.11 $44.26 $44.13 1,111
2021-08-24 $44.23 $44.23 $44.10 $44.12 $43.98 4,010
2021-08-23 $44.10 $44.10 $43.75 $43.92 $43.79 1,963
2021-08-20 $43.38 $43.42 $43.29 $43.42 $43.29 1,793
2021-08-19 $42.83 $43.11 $42.73 $42.92 $42.79 2,131
2021-08-18 $43.35 $43.35 $42.79 $42.81 $42.68 6,315
2021-08-17 $43.51 $43.51 $43.01 $43.32 $43.19 13,918
2021-08-16 $43.55 $43.55 $43.29 $43.46 $43.34 1,255
2021-08-13 $43.55 $43.66 $43.50 $43.60 $43.47 7,950
2021-08-12 $43.28 $43.50 $43.23 $43.49 $43.36 6,188
2021-08-11 $43.45 $43.45 $43.16 $43.27 $43.14 2,491
2021-08-10 $43.74 $43.75 $43.34 $43.44 $43.31 3,676
2021-08-09 $43.85 $43.85 $43.65 $43.72 $43.59 12,050
2021-08-06 $43.80 $43.80 $43.54 $43.65 $43.52 2,011
2021-08-05 $43.42 $43.94 $43.42 $43.94 $43.81 12,156
2021-08-04 $43.54 $44.16 $43.22 $43.22 $43.09 9,452
2021-08-03 $43.26 $43.50 $43.11 $43.50 $43.37 7,187
2021-08-02 $42.92 $43.51 $42.92 $43.18 $43.05 10,614
2021-07-30 $42.82 $43.27 $42.82 $42.89 $42.76 5,789
2021-07-29 $43.34 $43.40 $43.27 $43.27 $43.14 3,025
2021-07-28 $42.87 $43.17 $42.73 $43.09 $42.96 6,228
2021-07-27 $42.42 $42.75 $42.35 $42.75 $42.62 711
2021-07-26 $43.11 $43.11 $43.06 $43.09 $42.96 8,298
2021-07-23 $42.90 $43.26 $42.90 $43.25 $43.12 3,011
2021-07-22 $42.70 $42.79 $42.60 $42.79 $42.66 3,683
2021-07-21 $42.29 $42.54 $42.27 $42.53 $42.41 4,221
2021-07-20 $41.77 $42.28 $41.75 $42.23 $42.10 3,070
2021-07-19 $41.55 $41.55 $41.29 $41.51 $41.39 4,891
2021-07-16 $42.09 $42.16 $41.83 $41.86 $41.73 4,167
2021-07-15 $42.02 $42.03 $42.01 $42.01 $41.88 1,921
2021-07-14 $42.50 $42.50 $42.22 $42.22 $42.09 1,101
2021-07-13 $42.80 $42.80 $42.42 $42.44 $42.31 5,048
2021-07-12 $42.73 $42.82 $42.62 $42.68 $42.55 6,966
2021-07-09 $42.23 $42.62 $42.23 $42.62 $42.50 5,362
2021-07-08 $42.01 $42.26 $41.88 $42.26 $42.13 2,508
2021-07-07 $42.80 $42.80 $42.48 $42.63 $42.50 4,196
2021-07-06 $42.72 $42.93 $42.53 $42.80 $42.67 20,374
2021-07-02 $42.48 $42.67 $42.41 $42.67 $42.54 6,470
2021-07-01 $42.24 $42.30 $42.07 $42.24 $42.11 10,616
2021-06-30 $42.40 $42.40 $42.26 $42.28 $42.15 1,794
2021-06-29 $42.34 $42.40 $42.34 $42.40 $42.27 1,754
2021-06-28 $42.27 $42.35 $42.22 $42.35 $42.22 2,555
2021-06-25 $41.98 $42.01 $41.98 $42.01 $41.88 1,550
2021-06-24 $41.92 $42.06 $41.91 $41.91 $41.79 3,325
2021-06-23 $41.74 $41.74 $41.58 $41.65 $41.53 3,028
2021-06-22 $41.56 $41.70 $41.55 $41.70 $41.57 1,424
2021-06-21 $41.23 $41.47 $41.02 $41.40 $41.28 5,792
2021-06-18 $41.20 $41.20 $41.16 $41.16 $41.04 1,310
2021-06-17 $41.27 $41.46 $41.27 $41.39 $41.27 3,880
2021-06-16 $41.05 $41.17 $40.91 $40.91 $40.79 890
2021-06-15 $41.12 $41.12 $41.03 $41.06 $40.94 1,970
2021-06-14 $41.35 $41.35 $41.11 $41.35 $41.23 11,681
2021-06-11 $41.06 $41.06 $40.97 $41.06 $40.94 2,066
2021-06-10 $40.75 $41.09 $40.75 $41.08 $40.96 2,663
2021-06-09 $40.66 $40.70 $40.55 $40.55 $40.43 9,298
2021-06-08 $40.60 $40.60 $40.52 $40.52 $40.40 479
2021-06-07 $40.13 $40.50 $40.13 $40.39 $40.27 6,180
2021-06-04 $40.15 $40.21 $40.15 $40.21 $40.10 1,428
2021-06-03 $40.00 $40.00 $39.51 $39.79 $39.67 4,846
2021-06-02 $39.99 $40.07 $39.92 $40.00 $39.88 3,344
2021-06-01 $40.41 $40.41 $39.87 $39.94 $39.82 19,223
2021-05-28 $40.00 $40.32 $40.00 $40.11 $39.99 3,206
2021-05-27 $39.85 $40.00 $39.85 $39.93 $39.81 3,919
2021-05-26 $39.80 $39.99 $39.80 $39.90 $39.79 779
2021-05-25 $39.94 $39.94 $39.78 $39.78 $39.66 2,112
2021-05-24 $39.52 $39.89 $39.52 $39.71 $39.59 7,089
2021-05-21 $39.72 $39.74 $39.35 $39.35 $39.23 4,324
2021-05-20 $39.03 $39.54 $39.03 $39.51 $39.39 4,361
2021-05-19 $38.27 $38.63 $38.27 $38.63 $38.52 527
2021-05-18 $38.87 $38.99 $38.62 $38.62 $38.51 873
2021-05-17 $38.25 $38.81 $38.25 $38.62 $38.51 4,046
2021-05-14 $38.61 $38.95 $38.61 $38.81 $38.70 1,370
2021-05-13 $38.06 $38.39 $37.82 $38.11 $38.00 2,818
2021-05-12 $38.69 $38.69 $37.67 $37.67 $37.56 4,115
2021-05-11 $38.63 $38.92 $38.63 $38.92 $38.81 1,254
2021-05-10 $39.59 $39.59 $39.00 $39.00 $38.88 5,177
2021-05-07 $39.87 $39.87 $39.68 $39.68 $39.56 1,703
2021-05-06 $39.00 $39.32 $39.00 $39.32 $39.20 10,191
2021-05-05 $39.31 $39.31 $39.31 $39.31 $39.20 395
2021-05-04 $40.00 $40.00 $39.14 $39.33 $39.21 47,586
2021-05-03 $40.88 $40.88 $40.23 $40.23 $40.11 5,443
2021-04-30 $40.88 $41.05 $40.59 $40.59 $40.47 2,529
2021-04-29 $41.24 $41.24 $40.78 $41.04 $40.92 5,809
2021-04-28 $41.19 $41.21 $41.19 $41.21 $41.09 496
2021-04-27 $41.75 $41.75 $41.43 $41.44 $41.32 1,598
2021-04-26 $41.05 $41.59 $41.05 $41.57 $41.44 4,885
2021-04-23 $40.63 $41.14 $40.63 $41.11 $40.99 4,279
2021-04-22 $40.76 $41.02 $40.50 $40.52 $40.40 4,115
2021-04-21 $40.52 $40.74 $40.45 $40.74 $40.62 1,971
2021-04-20 $40.67 $40.67 $40.12 $40.30 $40.18 6,115
2021-04-19 $41.27 $41.27 $40.39 $40.56 $40.44 8,082
2021-04-16 $41.33 $41.33 $40.93 $41.08 $40.96 10,510
2021-04-15 $40.65 $41.16 $40.60 $41.13 $41.01 9,657
2021-04-14 $41.00 $41.00 $40.42 $40.42 $40.30 7,287
2021-04-13 $40.75 $40.81 $40.50 $40.81 $40.69 2,266
2021-04-12 $40.07 $40.29 $39.51 $40.01 $39.89 12,483
2021-04-09 $39.71 $40.11 $39.71 $40.11 $39.99 3,699
2021-04-08 $39.85 $39.90 $39.78 $39.87 $39.75 2,584
2021-04-07 $39.51 $39.60 $39.40 $39.40 $39.28 806
2021-04-06 $39.40 $39.59 $39.39 $39.51 $39.39 2,380
2021-04-05 $39.37 $39.39 $39.18 $39.34 $39.22 19,222
2021-04-01 $39.13 $39.27 $38.90 $38.96 $38.84 6,904
2021-03-31 $38.29 $38.30 $38.24 $38.28 $38.17 1,608
2021-03-30 $37.04 $37.41 $37.04 $37.41 $37.30 673
2021-03-29 $37.90 $37.90 $37.30 $37.48 $37.37 5,426
2021-03-26 $37.61 $37.81 $37.22 $37.81 $37.70 2,999
2021-03-25 $36.80 $37.21 $36.80 $37.21 $37.10 1,273
2021-03-24 $38.08 $38.13 $37.31 $37.31 $37.20 3,350
2021-03-23 $38.66 $38.66 $38.20 $38.20 $38.08 636
2021-03-22 $38.69 $38.97 $38.50 $38.71 $38.60 3,423
2021-03-19 $37.92 $38.24 $37.71 $38.17 $38.06 3,876
2021-03-18 $38.31 $38.46 $37.73 $37.80 $37.69 1,940
2021-03-17 $38.54 $39.03 $38.42 $39.03 $38.92 1,981
2021-03-16 $39.01 $39.01 $39.01 $39.01 $38.89 549
2021-03-15 $38.76 $39.11 $38.76 $39.11 $39.00 2,669
2021-03-12 $38.36 $38.63 $38.22 $38.63 $38.52 2,236
2021-03-11 $37.43 $38.87 $37.43 $38.84 $38.73 10,626
2021-03-10 $38.34 $38.34 $37.56 $37.56 $37.45 4,698
2021-03-09 $37.52 $37.87 $37.30 $37.75 $37.63 13,913
2021-03-08 $37.39 $37.85 $36.37 $36.37 $36.26 7,545
2021-03-05 $39.00 $39.00 $35.86 $37.53 $37.42 3,693
2021-03-04 $37.54 $37.95 $37.09 $37.09 $36.98 2,039
2021-03-03 $38.95 $39.14 $37.91 $38.38 $38.27 13,201
2021-03-02 $40.55 $40.55 $39.92 $39.92 $39.80 4,386
2021-03-01 $40.17 $40.61 $40.17 $40.55 $40.43 1,201
2021-02-26 $39.36 $39.84 $39.36 $39.57 $39.46 2,106
2021-02-25 $40.64 $40.64 $39.24 $39.24 $39.12 3,837
2021-02-24 $40.49 $40.63 $40.49 $40.63 $40.51 1,486
2021-02-23 $39.70 $40.28 $38.94 $40.28 $40.16 18,591
2021-02-22 $41.70 $41.70 $40.52 $40.52 $40.40 8,667
2021-02-19 $41.67 $41.71 $41.67 $41.71 $41.59 626
2021-02-18 $41.15 $41.40 $41.05 $41.40 $41.28 3,659
2021-02-17 $41.33 $41.52 $41.33 $41.52 $41.40 1,221
2021-02-16 $42.22 $42.22 $41.76 $41.76 $41.63 4,821
2021-02-12 $41.78 $42.09 $41.78 $42.09 $41.96 4,612
2021-02-11 $41.77 $41.78 $41.75 $41.77 $41.65 1,990
2021-02-10 $41.73 $41.73 $41.20 $41.44 $41.32 8,438
2021-02-09 $41.50 $41.50 $41.44 $41.44 $41.32 3,895
2021-02-08 $40.85 $41.37 $40.85 $41.27 $41.15 13,523
2021-02-05 $40.64 $40.88 $40.64 $40.85 $40.73 1,732
2021-02-04 $40.15 $40.42 $40.15 $40.42 $40.30 5,497
2021-02-03 $40.11 $40.12 $39.95 $39.95 $39.83 1,350
2021-02-02 $39.90 $40.12 $39.90 $40.12 $40.00 3,600
2021-02-01 $39.07 $39.45 $39.07 $39.40 $39.28 2,387
2021-01-29 $38.75 $38.76 $38.54 $38.54 $38.43 2,753
2021-01-28 $38.98 $39.06 $38.89 $38.89 $38.77 1,683
2021-01-27 $38.77 $38.95 $38.38 $38.38 $38.27 1,052
2021-01-26 $40.27 $40.27 $39.62 $39.62 $39.50 2,598
2021-01-25 $40.36 $40.36 $39.78 $39.98 $39.86 8,507
2021-01-22 $39.92 $39.96 $39.76 $39.96 $39.85 1,710
2021-01-21 $39.90 $39.92 $39.82 $39.92 $39.80 1,776
2021-01-20 $39.77 $39.87 $39.77 $39.87 $39.75 1,130
2021-01-19 $39.18 $39.36 $39.18 $39.36 $39.25 1,118
2021-01-15 $39.10 $39.15 $38.73 $38.77 $38.66 4,837
2021-01-14 $39.41 $39.41 $39.10 $39.10 $38.99 963
2021-01-13 $39.37 $39.41 $39.19 $39.19 $39.07 2,251
2021-01-12 $39.35 $39.35 $39.02 $39.27 $39.15 1,051
2021-01-11 $38.89 $39.36 $38.89 $39.14 $39.02 5,208
2021-01-08 $38.99 $39.63 $38.99 $39.30 $39.18 4,591
2021-01-07 $38.21 $38.99 $38.21 $38.98 $38.87 3,077
2021-01-06 $37.75 $38.09 $37.75 $37.91 $37.80 1,903
2021-01-05 $37.80 $38.02 $37.80 $38.02 $37.91 3,954
2021-01-04 $38.20 $38.20 $37.19 $37.64 $37.53 5,273
2020-12-31 $38.00 $38.04 $37.97 $37.97 $37.86 4,337
2020-12-30 $38.18 $38.25 $38.15 $38.19 $38.08 4,988
2020-12-29 $38.50 $38.50 $37.97 $38.01 $37.90 6,479
2020-12-28 $40.00 $40.00 $38.24 $38.27 $38.16 9,792
2020-12-24 $39.31 $39.31 $39.15 $39.23 $38.42 660
2020-12-23 $39.40 $39.45 $39.09 $39.22 $38.41 9,719
2020-12-22 $39.20 $39.37 $39.05 $39.37 $38.56 6,686
2020-12-21 $38.92 $39.02 $38.88 $38.98 $38.18 4,663
2020-12-18 $39.43 $39.43 $38.79 $39.07 $38.26 9,995
2020-12-17 $39.05 $39.05 $38.70 $38.88 $38.08 2,420
2020-12-16 $38.17 $38.36 $38.17 $38.35 $37.56 4,564
2020-12-15 $38.14 $38.14 $37.97 $38.12 $37.34 2,717
2020-12-14 $37.96 $38.15 $37.70 $37.80 $37.03 8,899
2020-12-11 $37.53 $37.54 $37.50 $37.54 $36.77 1,029
2020-12-10 $37.39 $37.62 $37.39 $37.53 $36.75 1,492
2020-12-09 $37.93 $37.94 $37.00 $37.14 $36.38 14,843
2020-12-08 $37.61 $37.85 $37.58 $37.82 $37.04 2,524
2020-12-07 $37.64 $37.70 $37.51 $37.55 $36.78 15,406
2020-12-04 $37.60 $37.85 $37.28 $37.48 $36.71 6,681
2020-12-03 $37.05 $37.22 $37.05 $37.05 $36.29 1,075
2020-12-02 $36.92 $36.95 $36.54 $36.95 $36.19 11,400
2020-12-01 $37.00 $37.02 $37.00 $37.02 $36.26 1,573
2020-11-30 $36.63 $36.76 $36.48 $36.76 $36.01 2,251
2020-11-27 $36.36 $36.64 $36.36 $36.64 $35.88 4,507
2020-11-25 $35.99 $36.16 $35.99 $36.16 $35.41 778
2020-11-24 $35.96 $35.99 $35.96 $35.99 $35.25 525
2020-11-23 $35.60 $35.84 $35.60 $35.84 $35.10 583
2020-11-20 $35.81 $36.01 $35.72 $35.72 $34.98 5,552
2020-11-19 $35.76 $35.76 $35.76 $35.76 $35.03 1,472
2020-11-18 $35.53 $35.54 $35.32 $35.32 $34.59 1,772
2020-11-17 $35.56 $35.90 $35.56 $35.64 $34.90 4,404
2020-11-16 $35.53 $35.53 $35.53 $35.53 $34.80 2,128
2020-11-13 $35.26 $35.35 $35.26 $35.35 $34.62 1,044
2020-11-12 $35.34 $35.34 $34.99 $34.99 $34.27 520
2020-11-11 $35.31 $35.31 $35.31 $35.31 $34.59 738
2020-11-10 $34.79 $34.79 $34.53 $34.53 $33.83 954
2020-11-09 $35.91 $36.33 $35.26 $35.26 $34.54 7,648
2020-11-06 $35.39 $35.91 $35.29 $35.91 $35.17 4,411
2020-11-05 $35.24 $35.53 $35.24 $35.53 $34.80 1,830
2020-11-04 $34.70 $34.71 $34.66 $34.66 $33.94 1,154
2020-11-03 $33.37 $33.37 $33.37 $33.37 $32.68 22,762
2020-11-02 $32.01 $32.62 $32.01 $32.62 $31.95 277
2020-10-30 $32.87 $32.87 $32.27 $32.27 $31.60 618
2020-10-29 $33.01 $33.01 $33.01 $33.01 $32.33 15,230
2020-10-28 $32.83 $32.83 $32.67 $32.67 $32.00 702
2020-10-27 $33.81 $33.81 $33.77 $33.77 $33.08 640
2020-10-26 $34.00 $34.00 $33.32 $33.63 $32.94 925
2020-10-23 $34.28 $34.28 $34.28 $34.28 $33.58 1,072
2020-10-22 $34.00 $34.07 $34.00 $34.07 $33.37 403
2020-10-21 $34.09 $34.09 $34.09 $34.09 $33.39 170
2020-10-20 $34.28 $34.43 $34.17 $34.17 $33.47 1,040
2020-10-19 $34.56 $34.56 $34.05 $34.05 $33.35 665
2020-10-16 $34.74 $34.74 $34.56 $34.56 $33.85 735
2020-10-15 $34.41 $34.60 $34.40 $34.56 $33.85 6,842
2020-10-14 $35.05 $35.05 $34.64 $34.64 $33.93 2,409
2020-10-13 $35.09 $35.09 $34.87 $34.93 $34.21 3,702
2020-10-12 $34.69 $35.01 $34.68 $34.86 $34.14 1,763
2020-10-09 $34.11 $34.25 $34.10 $34.25 $33.55 927
2020-10-08 $33.82 $33.83 $33.82 $33.83 $33.14 12,664
2020-10-07 $33.44 $33.61 $33.43 $33.61 $32.92 1,906
2020-10-06 $33.40 $33.40 $33.01 $33.01 $32.33 2,796
2020-10-05 $33.17 $33.43 $33.14 $33.42 $32.73 4,114
2020-10-02 $32.79 $32.82 $32.79 $32.82 $32.14 515
2020-10-01 $33.23 $33.23 $33.23 $33.23 $32.54 94
2020-09-30 $32.61 $32.96 $32.61 $32.96 $32.29 546
2020-09-29 $32.66 $32.70 $32.66 $32.70 $32.03 636
2020-09-28 $32.62 $32.71 $32.62 $32.71 $32.04 522
2020-09-25 $31.66 $32.21 $31.66 $32.20 $31.54 4,112
2020-09-24 $31.40 $31.69 $31.35 $31.69 $31.04 735
2020-09-23 $32.21 $32.23 $31.60 $31.60 $30.95 666
2020-09-22 $32.37 $32.37 $32.37 $32.37 $31.70 112
2020-09-21 $31.62 $31.86 $31.60 $31.86 $31.21 1,186
2020-09-18 $32.45 $32.45 $31.84 $32.03 $31.38 2,025
2020-09-17 $32.14 $32.25 $32.14 $32.25 $31.59 2,338
2020-09-16 $32.97 $32.99 $32.60 $32.60 $31.93 2,462
2020-09-15 $32.71 $32.93 $32.71 $32.85 $32.17 1,149
2020-09-14 $32.56 $32.60 $32.52 $32.53 $31.86 13,702
2020-09-11 $32.43 $32.43 $32.00 $32.14 $31.48 14,936
2020-09-10 $33.12 $33.12 $32.13 $32.26 $31.59 994
2020-09-09 $32.77 $32.95 $32.77 $32.82 $32.15 1,662
2020-09-08 $32.35 $32.35 $32.04 $32.04 $31.39 1,131
2020-09-04 $33.38 $33.38 $32.18 $32.94 $32.26 3,740
2020-09-03 $35.11 $35.11 $33.26 $33.45 $32.77 7,712
2020-09-02 $34.43 $34.98 $34.43 $34.96 $34.24 67,993
2020-09-01 $34.24 $34.38 $34.24 $34.38 $33.68 4,118
2020-08-31 $34.00 $34.16 $33.93 $34.12 $33.42 3,237
2020-08-28 $34.02 $34.32 $33.94 $34.05 $33.35 6,113
2020-08-27 $33.97 $33.97 $33.82 $33.87 $33.17 2,387
2020-08-26 $33.97 $33.97 $33.39 $33.97 $33.28 5,030
2020-08-25 $33.34 $33.48 $33.34 $33.46 $32.78 2,438
2020-08-24 $33.31 $33.31 $33.19 $33.28 $32.60 591
2020-08-21 $33.13 $33.13 $33.13 $33.13 $32.45 477
2020-08-20 $32.90 $33.11 $32.90 $33.11 $32.43 2,643
2020-08-19 $32.98 $32.98 $32.95 $32.95 $32.27 352
2020-08-18 $33.09 $33.09 $33.09 $33.09 $32.41 272
2020-08-17 $32.93 $32.93 $32.93 $32.93 $32.25 150
2020-08-14 $32.46 $32.54 $32.46 $32.54 $31.87 1,767
2020-08-13 $32.71 $32.71 $32.71 $32.71 $32.04 17
2020-08-12 $32.63 $32.65 $32.59 $32.59 $31.92 1,916
2020-08-11 $32.49 $32.49 $32.13 $32.15 $31.49 6,491
2020-08-10 $32.52 $32.57 $32.36 $32.49 $31.83 29,981
2020-08-07 $32.68 $32.68 $32.59 $32.59 $31.92 1,280
2020-08-06 $32.49 $32.73 $32.45 $32.73 $32.06 2,464
2020-08-05 $32.75 $32.75 $32.46 $32.61 $31.94 1,721
2020-08-04 $32.72 $32.72 $32.72 $32.72 $32.05 14,771
2020-08-03 $32.22 $32.38 $32.22 $32.38 $31.71 754
2020-07-31 $31.92 $32.01 $31.79 $32.01 $31.35 1,447
2020-07-30 $31.34 $31.82 $31.34 $31.82 $31.16 729
2020-07-29 $31.69 $31.74 $31.69 $31.74 $31.09 705
2020-07-28 $31.70 $31.70 $31.32 $31.32 $30.67 456
2020-07-27 $31.39 $31.63 $31.39 $31.63 $30.98 264
2020-07-24 $31.07 $31.24 $31.07 $31.24 $30.60 412
2020-07-23 $31.78 $31.80 $31.42 $31.42 $30.77 1,608
2020-07-22 $31.68 $31.97 $31.68 $31.97 $31.31 1,689
2020-07-21 $32.03 $32.03 $31.72 $31.72 $31.07 394
2020-07-20 $31.52 $31.85 $31.52 $31.85 $31.20 473
2020-07-17 $31.10 $31.30 $31.10 $31.30 $30.65 1,869
2020-07-16 $30.96 $31.10 $30.91 $31.10 $30.46 530
2020-07-15 $31.10 $31.21 $31.10 $31.21 $30.57 431
2020-07-14 $30.98 $30.98 $30.98 $30.98 $30.35 187
2020-07-13 $31.42 $31.42 $30.57 $30.57 $29.94 1,600
2020-07-10 $30.90 $31.13 $30.90 $31.13 $30.49 789
2020-07-09 $30.81 $31.02 $30.81 $31.02 $30.38 1,471
2020-07-08 $30.98 $30.98 $30.94 $30.94 $30.31 200
2020-07-07 $30.87 $30.87 $30.66 $30.66 $30.03 340
2020-07-06 $30.82 $30.82 $30.82 $30.82 $30.19 1,600
2020-07-02 $30.61 $30.61 $30.33 $30.33 $29.71 8,200
2020-07-01 $30.13 $30.23 $30.13 $30.23 $29.61 545
2020-06-30 $29.56 $30.00 $29.56 $30.00 $29.38 1,936
2020-06-29 $29.33 $29.56 $29.33 $29.56 $28.95 649
2020-06-26 $29.40 $29.40 $29.15 $29.15 $28.55 1,281
2020-06-25 $29.24 $29.73 $29.24 $29.73 $29.12 3,215
2020-06-24 $30.09 $30.15 $29.35 $29.46 $28.85 1,617
2020-06-23 $30.21 $30.21 $30.15 $30.15 $29.53 284
2020-06-22 $30.01 $30.02 $30.00 $30.02 $29.40 1,136
2020-06-19 $30.19 $30.19 $29.77 $29.80 $29.19 3,393
2020-06-18 $29.69 $29.69 $29.69 $29.69 $29.08 347
2020-06-17 $29.75 $29.85 $29.66 $29.66 $29.05 741
2020-06-16 $29.72 $29.72 $29.42 $29.55 $28.95 628
2020-06-15 $29.05 $29.05 $29.05 $29.05 $28.45 193
2020-06-12 $28.99 $28.99 $28.76 $28.76 $28.17 1,328
2020-06-11 $29.22 $29.22 $28.54 $28.54 $27.95 1,386
2020-06-10 $30.06 $30.21 $30.06 $30.21 $29.59 1,997
2020-06-09 $30.72 $30.72 $30.00 $30.05 $29.43 1,265
2020-06-08 $30.45 $30.45 $29.89 $30.13 $29.51 1,372
2020-06-05 $29.65 $29.88 $29.65 $29.86 $29.24 6,114
2020-06-04 $29.54 $29.54 $29.25 $29.25 $28.65 968
2020-06-03 $29.43 $29.59 $29.43 $29.59 $28.98 1,392
2020-06-02 $29.14 $29.33 $29.01 $29.33 $28.72 1,763
2020-06-01 $28.84 $29.19 $28.84 $29.09 $28.49 21,523
2020-05-29 $28.70 $29.09 $28.70 $29.09 $28.50 1,098
2020-05-28 $29.03 $29.13 $28.67 $28.67 $28.08 1,087
2020-05-27 $28.59 $28.59 $28.59 $28.59 $28.00 248
2020-05-26 $28.36 $28.36 $28.36 $28.36 $27.78 347
2020-05-22 $28.09 $28.23 $28.04 $28.23 $27.65 980
2020-05-21 $28.18 $28.18 $28.10 $28.10 $27.52 670
2020-05-20 $28.26 $28.26 $28.26 $28.26 $27.68 95
2020-05-19 $27.81 $27.81 $27.81 $27.81 $27.24 150
2020-05-18 $27.88 $27.88 $27.84 $27.85 $27.28 363
2020-05-15 $26.99 $27.20 $26.99 $27.20 $26.64 418
2020-05-14 $26.33 $26.94 $26.33 $26.94 $26.39 271
2020-05-13 $27.28 $27.28 $26.60 $26.71 $26.17 988
2020-05-12 $27.51 $27.51 $27.27 $27.27 $26.71 668
2020-05-11 $27.55 $27.81 $27.55 $27.81 $27.24 686
2020-05-08 $27.42 $27.57 $27.42 $27.57 $27.00 855
2020-05-07 $27.16 $27.27 $27.10 $27.19 $26.63 1,024
2020-05-06 $26.75 $26.75 $26.75 $26.75 $26.20 250
2020-05-05 $26.37 $26.37 $26.37 $26.37 $25.83 63
2020-05-04 $26.08 $26.08 $26.08 $26.08 $25.54 47
2020-05-01 $26.86 $26.86 $26.86 $26.86 $26.31 18
2020-04-30 $26.80 $26.86 $26.80 $26.86 $26.31 354
2020-04-29 $26.21 $26.21 $26.21 $26.21 $25.67 320
2020-04-28 $26.28 $26.29 $26.21 $26.21 $25.67 746
2020-04-27 $26.22 $26.22 $26.22 $26.22 $25.68 104
2020-04-24 $26.10 $26.22 $26.10 $26.22 $25.68 2,106
2020-04-23 $25.86 $25.86 $25.86 $25.86 $25.33 59
2020-04-22 $25.56 $25.86 $25.56 $25.86 $25.33 168
2020-04-21 $25.49 $25.49 $25.18 $25.18 $24.66 428
2020-04-20 $27.00 $27.00 $26.05 $26.05 $25.52 1,623
2020-04-17 $25.86 $25.86 $25.86 $25.86 $25.33 79
2020-04-16 $25.69 $25.86 $25.69 $25.86 $25.33 105
2020-04-15 $25.40 $25.48 $25.40 $25.48 $24.95 293
2020-04-14 $24.93 $24.93 $24.93 $24.93 $24.42 27
2020-04-13 $24.59 $24.93 $24.59 $24.93 $24.42 386
2020-04-09 $24.77 $24.77 $24.77 $24.77 $24.26 10
2020-04-08 $24.62 $24.77 $24.62 $24.77 $24.26 193
2020-04-07 $24.25 $24.25 $24.25 $24.25 $23.76 22
2020-04-06 $22.60 $22.60 $22.60 $22.60 $22.14 52
2020-04-03 $22.96 $22.96 $22.96 $22.96 $22.49 30
2020-04-02 $22.96 $22.96 $22.96 $22.96 $22.49 201
2020-04-01 $22.57 $22.57 $22.57 $22.57 $22.11 331
2020-03-31 $23.45 $23.45 $23.45 $23.45 $22.97 48
2020-03-30 $23.83 $23.83 $23.83 $23.83 $23.34 37
2020-03-27 $23.17 $23.17 $23.00 $23.00 $22.53 516
2020-03-26 $23.37 $23.78 $23.37 $23.78 $23.29 118
2020-03-25 $22.65 $22.65 $22.65 $22.65 $22.18 70
2020-03-24 $22.09 $22.38 $22.09 $22.38 $21.92 361
2020-03-23 $20.86 $20.86 $20.67 $20.67 $20.24 336
2020-03-20 $22.27 $22.27 $21.05 $21.05 $20.62 664
2020-03-19 $21.94 $21.94 $21.94 $21.94 $21.49 38
2020-03-18 $21.46 $21.51 $21.46 $21.51 $21.07 447
2020-03-17 $22.32 $22.66 $22.32 $22.66 $22.19 566
2020-03-16 $23.62 $23.62 $21.52 $21.52 $21.08 127
2020-03-13 $23.66 $23.90 $22.65 $23.90 $23.41 920
2020-03-12 $22.25 $23.72 $22.25 $22.36 $21.90 582
2020-03-11 $25.10 $25.10 $24.24 $24.35 $23.85 962
2020-03-10 $25.62 $25.62 $25.62 $25.62 $25.09 49
2020-03-09 $25.55 $25.55 $24.62 $24.62 $24.11 471
2020-03-06 $25.56 $26.28 $25.56 $26.28 $25.74 402
2020-03-05 $26.68 $26.68 $26.68 $26.68 $26.14 140
2020-03-04 $26.91 $27.47 $26.84 $27.47 $26.90 1,290
2020-03-03 $27.37 $27.37 $26.44 $26.44 $25.90 310
2020-03-02 $26.19 $27.12 $26.19 $27.12 $26.56 636
2020-02-28 $25.39 $25.75 $25.30 $25.75 $25.22 2,434
2020-02-27 $26.85 $27.11 $26.19 $26.19 $25.66 978
2020-02-26 $27.36 $27.68 $27.22 $27.22 $26.66 966
2020-02-25 $27.33 $27.33 $27.33 $27.33 $26.77 24
2020-02-24 $28.11 $28.11 $28.11 $28.11 $27.53 158
2020-02-21 $29.19 $29.19 $29.03 $29.03 $28.44 199
2020-02-20 $29.44 $29.44 $29.44 $29.44 $28.83 180
2020-02-19 $29.61 $29.61 $29.61 $29.61 $29.00 29
2020-02-18 $29.40 $29.40 $29.40 $29.40 $28.80 50
2020-02-14 $29.42 $29.44 $29.41 $29.44 $28.83 512
2020-02-13 $29.42 $29.42 $29.36 $29.36 $28.76 175
2020-02-12 $29.38 $29.38 $29.38 $29.38 $28.78 26
2020-02-11 $29.17 $29.17 $29.17 $29.17 $28.57 34
2020-02-10 $29.12 $29.12 $29.12 $29.12 $28.52 30
2020-02-07 $28.90 $28.90 $28.88 $28.88 $28.29 146
2020-02-06 $29.07 $29.07 $29.07 $29.07 $28.48 5
2020-02-05 $28.89 $28.89 $28.89 $28.89 $28.30 22
2020-02-04 $28.69 $28.69 $28.69 $28.69 $28.10 68
2020-02-03 $28.15 $28.15 $28.15 $28.15 $27.57 124
2020-01-31 $28.41 $28.41 $27.96 $27.96 $27.38 340
2020-01-30 $28.14 $28.41 $28.14 $28.41 $27.82 147
2020-01-29 $28.40 $28.40 $28.40 $28.40 $27.82 42
2020-01-28 $28.33 $28.39 $28.33 $28.39 $27.80 155
2020-01-27 $28.01 $28.03 $28.01 $28.03 $27.46 109
2020-01-24 $28.72 $28.72 $28.46 $28.46 $27.87 389
2020-01-23 $28.61 $28.70 $28.61 $28.70 $28.11 602
2020-01-22 $28.70 $28.70 $28.70 $28.70 $28.11 8
2020-01-21 $28.68 $28.69 $28.63 $28.67 $28.08 3,129
2020-01-17 $28.77 $28.77 $28.57 $28.67 $28.08 937
2020-01-16 $28.44 $28.58 $28.44 $28.58 $28.00 319
2020-01-15 $28.32 $28.32 $28.32 $28.32 $27.74 115
2020-01-14 $27.99 $28.26 $27.99 $28.26 $27.68 190
2020-01-13 $28.33 $28.33 $28.33 $28.33 $27.74 84
2020-01-10 $28.13 $28.13 $28.13 $28.13 $27.55 51
2020-01-09 $28.16 $28.20 $28.16 $28.18 $27.60 555
2020-01-08 $27.93 $27.93 $27.93 $27.93 $27.36 7
2020-01-07 $27.76 $27.76 $27.76 $27.76 $27.19 71
2020-01-06 $27.79 $27.79 $27.79 $27.79 $27.22 42
2020-01-03 $27.69 $27.71 $27.69 $27.71 $27.14 557
2020-01-02 $27.87 $27.87 $27.87 $27.87 $27.30 29
2019-12-31 $27.60 $27.60 $27.60 $27.60 $27.03 37
2019-12-30 $27.57 $27.57 $27.55 $27.55 $26.98 345
2019-12-27 $27.73 $27.73 $27.73 $27.73 $27.16 53
2019-12-26 $27.70 $27.70 $27.70 $27.70 $27.13 626
2019-12-24 $27.56 $27.59 $27.55 $27.59 $27.02 429
2019-12-23 $27.58 $27.58 $27.54 $27.54 $26.97 779
2019-12-20 $28.66 $28.66 $28.66 $28.66 $26.99 77
2019-12-19 $28.43 $28.47 $28.43 $28.45 $26.79 381
2019-12-18 $28.35 $28.35 $28.35 $28.35 $26.70 4
2019-12-17 $28.34 $28.34 $28.34 $28.34 $26.69 290
2019-12-16 $28.35 $28.39 $28.32 $28.36 $26.70 1,039
2019-12-13 $28.15 $28.15 $28.15 $28.15 $26.51 69
2019-12-12 $28.06 $28.11 $28.06 $28.11 $26.47 261
2019-12-11 $27.86 $27.93 $27.80 $27.93 $26.30 1,614
2019-12-10 $27.84 $27.84 $27.84 $27.84 $26.21 34
2019-12-09 $27.96 $27.96 $27.89 $27.89 $26.27 308
2019-12-06 $27.98 $28.03 $27.96 $27.96 $26.33 1,041
2019-12-05 $27.81 $27.81 $27.74 $27.74 $26.12 104
2019-12-04 $27.76 $27.76 $27.76 $27.76 $26.14 1
2019-12-03 $27.61 $27.61 $27.61 $27.61 $26.00 1
2019-12-02 $27.75 $27.75 $27.75 $27.75 $26.13 101
2019-11-29 $28.01 $28.01 $28.01 $28.01 $26.37 1
2019-11-27 $28.13 $28.13 $28.13 $28.13 $26.49 84
2019-11-26 $28.01 $28.01 $28.01 $28.01 $26.38 1
2019-11-25 $27.90 $27.90 $27.90 $27.90 $26.27 111
2019-11-22 $27.60 $27.64 $27.59 $27.64 $26.03 1,071
2019-11-21 $27.53 $27.61 $27.53 $27.59 $25.98 202
2019-11-20 $27.63 $27.68 $27.63 $27.68 $26.07 113
2019-11-19 $27.70 $27.77 $27.70 $27.77 $26.15 161
2019-11-18 $27.70 $27.70 $27.68 $27.68 $26.07 134
2019-11-15 $27.61 $27.61 $27.61 $27.61 $26.00 0
2019-11-14 $27.42 $27.42 $27.42 $27.42 $25.82 2
2019-11-13 $27.32 $27.37 $27.32 $27.37 $25.77 140
2019-11-12 $27.35 $27.35 $27.35 $27.35 $25.75 304
2019-11-11 $27.27 $27.27 $27.27 $27.27 $25.68 22
2019-11-08 $27.25 $27.33 $27.21 $27.30 $25.71 1,642
2019-11-07 $27.21 $27.21 $27.21 $27.21 $25.62 33
2019-11-06 $27.13 $27.13 $27.13 $27.13 $25.55 2
2019-11-05 $27.12 $27.12 $27.12 $27.12 $25.54 24
2019-11-04 $27.30 $27.30 $27.13 $27.13 $25.55 406
2019-11-01 $27.09 $27.09 $27.09 $27.09 $25.51 104
2019-10-31 $26.87 $26.87 $26.87 $26.87 $25.30 123
2019-10-30 $26.92 $27.00 $26.92 $27.00 $25.43 115
2019-10-29 $26.88 $26.88 $26.88 $26.88 $25.31 7
2019-10-28 $26.94 $26.94 $26.93 $26.93 $25.36 548
2019-10-25 $26.80 $26.80 $26.75 $26.75 $25.19 1,547
2019-10-24 $26.65 $26.65 $26.65 $26.65 $25.09 1
2019-10-23 $26.44 $26.44 $26.44 $26.44 $24.90 3
2019-10-22 $26.41 $26.41 $26.41 $26.41 $24.87 75
2019-10-21 $26.57 $26.57 $26.57 $26.57 $25.03 11
2019-10-18 $26.49 $26.49 $26.43 $26.43 $24.89 1,489
2019-10-17 $26.60 $26.60 $26.58 $26.58 $25.03 102
2019-10-16 $26.49 $26.51 $26.49 $26.50 $24.95 335
2019-10-15 $26.60 $26.60 $26.60 $26.60 $25.05 3
2019-10-14 $26.35 $26.35 $26.35 $26.35 $24.81 2
2019-10-11 $26.40 $26.40 $26.40 $26.40 $24.86 8
2019-10-10 $26.06 $26.06 $26.06 $26.06 $24.54 3
2019-10-09 $25.94 $25.94 $25.94 $25.94 $24.43 28
2019-10-08 $25.67 $25.67 $25.67 $25.67 $24.17 12
2019-10-07 $26.10 $26.10 $26.10 $26.10 $24.58 1
2019-10-04 $26.18 $26.18 $26.18 $26.18 $24.65 1
2019-10-03 $25.81 $25.81 $25.81 $25.81 $24.31 31
2019-10-02 $25.58 $25.58 $25.58 $25.58 $24.09 1
2019-10-01 $26.02 $26.02 $26.01 $26.01 $24.49 169
2019-09-30 $26.28 $26.28 $26.28 $26.28 $24.75 6
2019-09-27 $26.19 $26.19 $26.07 $26.07 $24.55 2,313
2019-09-26 $26.29 $26.29 $26.29 $26.29 $24.76 58
2019-09-25 $26.36 $26.36 $26.36 $26.36 $24.82 15
2019-09-24 $26.09 $26.17 $26.09 $26.17 $24.65 3,030
2019-09-23 $26.47 $26.47 $26.47 $26.47 $24.92 2
2019-09-20 $26.47 $26.47 $26.47 $26.47 $24.92 1
2019-09-19 $26.61 $26.61 $26.61 $26.61 $25.06 52
2019-09-18 $26.55 $26.58 $26.49 $26.57 $25.02 509
2019-09-17 $26.52 $26.60 $26.50 $26.60 $25.05 454
2019-09-16 $26.60 $26.60 $26.46 $26.46 $24.91 1,896
2019-09-13 $26.68 $26.68 $26.55 $26.55 $25.01 403
2019-09-12 $26.75 $26.75 $26.63 $26.63 $25.08 3,910
2019-09-11 $26.30 $26.52 $26.30 $26.52 $24.97 282
2019-09-10 $26.35 $26.35 $26.35 $26.35 $24.82 74
2019-09-09 $26.51 $26.51 $26.51 $26.51 $24.96 7
2019-09-06 $26.74 $26.74 $26.69 $26.69 $25.13 337
2019-09-05 $26.68 $26.68 $26.68 $26.68 $25.13 100
2019-09-04 $26.25 $26.29 $26.22 $26.29 $24.76 1,326
2019-09-03 $26.06 $26.06 $26.01 $26.04 $24.52 594
2019-08-30 $26.23 $26.23 $26.23 $26.23 $24.70 700
2019-08-29 $26.30 $26.30 $26.30 $26.30 $24.76 3
2019-08-28 $25.87 $26.00 $25.87 $26.00 $24.49 201
2019-08-27 $25.85 $25.85 $25.85 $25.85 $24.34 2
2019-08-26 $25.81 $25.82 $25.81 $25.82 $24.32 109
2019-08-23 $25.52 $25.52 $25.52 $25.52 $24.03 13
2019-08-22 $26.35 $26.35 $26.12 $26.27 $24.74 4,310
2019-08-21 $26.25 $26.25 $26.25 $26.25 $24.72 23
2019-08-20 $26.01 $26.01 $26.01 $26.01 $24.49 2
2019-08-19 $26.19 $26.19 $26.19 $26.19 $24.66 13
2019-08-16 $25.75 $25.89 $25.75 $25.88 $24.37 2,464
2019-08-15 $25.57 $25.57 $25.57 $25.57 $24.07 20
2019-08-14 $25.78 $25.78 $25.46 $25.46 $23.98 552
2019-08-13 $25.91 $26.16 $25.91 $26.16 $24.63 262
2019-08-12 $26.01 $26.01 $25.82 $25.82 $24.32 700
2019-08-09 $26.18 $26.18 $26.18 $26.18 $24.65 75
2019-08-08 $26.31 $26.31 $26.31 $26.31 $24.78 200
2019-08-07 $25.54 $25.80 $25.54 $25.80 $24.30 131
2019-08-06 $25.50 $25.67 $25.38 $25.66 $24.16 2,104
2019-08-05 $25.68 $25.68 $25.25 $25.32 $23.84 673
2019-08-02 $26.01 $26.04 $26.01 $26.04 $24.53 1,159
2019-08-01 $26.57 $26.76 $26.25 $26.25 $24.72 229
2019-07-31 $26.79 $26.79 $26.50 $26.50 $24.96 1,056
2019-07-30 $26.82 $26.82 $26.82 $26.82 $25.26 118
2019-07-29 $27.25 $27.25 $26.82 $26.85 $25.29 897
2019-07-26 $26.79 $26.95 $26.79 $26.95 $25.37 122
2019-07-25 $26.99 $26.99 $26.74 $26.74 $25.18 983
2019-07-24 $26.86 $26.86 $26.86 $26.86 $25.30 58
2019-07-23 $26.68 $26.68 $26.68 $26.68 $25.12 119
2019-07-22 $26.58 $26.60 $26.57 $26.57 $25.02 265
2019-07-19 $26.73 $26.77 $26.52 $26.52 $24.98 865
2019-07-18 $26.58 $26.68 $26.57 $26.68 $25.12 1,517
2019-07-17 $26.75 $26.75 $26.60 $26.60 $25.05 584
2019-07-16 $26.76 $26.77 $26.73 $26.74 $25.18 2,980
2019-07-15 $26.84 $26.84 $26.74 $26.76 $25.20 1,051
2019-07-12 $26.73 $26.73 $26.73 $26.73 $25.17 163
2019-07-11 $26.52 $26.52 $26.52 $26.52 $24.98 93
2019-07-10 $26.48 $26.48 $26.48 $26.48 $24.93 6
2019-07-09 $26.39 $26.39 $26.39 $26.39 $24.85 1
2019-07-08 $26.34 $26.34 $26.34 $26.34 $24.81 145
2019-07-05 $26.37 $26.39 $26.35 $26.39 $24.85 858
2019-07-03 $26.47 $26.47 $26.47 $26.47 $24.93 18
2019-07-02 $26.21 $26.21 $26.21 $26.21 $24.68 228
2019-07-01 $26.14 $26.14 $26.14 $26.14 $24.62 71
2019-06-28 $25.87 $25.87 $25.87 $25.87 $24.36 3
2019-06-27 $25.74 $25.74 $25.74 $25.74 $24.24 101
2019-06-26 $25.52 $25.53 $25.47 $25.53 $24.05 9,261
2019-06-25 $25.74 $25.74 $25.44 $25.44 $23.96 106
2019-06-24 $25.96 $25.96 $25.74 $25.74 $24.24 115
2019-06-21 $26.07 $26.08 $25.88 $25.93 $24.42 18,171
2019-06-20 $26.07 $26.07 $26.07 $26.07 $24.55 11
2019-06-19 $25.68 $25.85 $25.68 $25.85 $24.34 677
2019-06-18 $25.69 $25.69 $25.69 $25.69 $24.19 4
2019-06-17 $25.38 $25.38 $25.38 $25.38 $23.90 43
2019-06-14 $25.32 $25.37 $25.32 $25.33 $23.86 606
2019-06-13 $25.45 $25.45 $25.45 $25.45 $23.96 250
2019-06-12 $25.47 $25.47 $25.39 $25.39 $23.91 204
2019-06-11 $25.49 $25.49 $25.44 $25.44 $23.96 183
2019-06-10 $25.56 $25.67 $25.49 $25.49 $24.00 702
2019-06-07 $25.22 $25.36 $25.17 $25.31 $23.84 2,780
2019-06-06 $24.95 $24.95 $24.95 $24.95 $23.49 1
2019-06-05 $24.74 $24.74 $24.74 $24.74 $23.30 13
2019-06-04 $24.17 $24.52 $24.17 $24.52 $23.09 130
2019-06-03 $23.92 $23.92 $23.91 $23.91 $22.52 179
2019-05-31 $24.01 $24.01 $24.01 $24.01 $22.61 29
2019-05-30 $24.27 $24.27 $24.27 $24.27 $22.86 8
2019-05-29 $24.29 $24.29 $24.14 $24.14 $22.74 531
2019-05-28 $24.99 $24.99 $24.35 $24.36 $22.94 5,047
2019-05-24 $24.60 $24.64 $24.60 $24.62 $23.18 648
2019-05-23 $25.00 $25.00 $24.49 $24.49 $23.07 943
2019-05-22 $24.94 $25.00 $24.87 $24.91 $23.46 5,128
2019-05-21 $24.91 $24.99 $24.91 $24.98 $23.52 100,284

QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) News Headlines

Recent QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) News
Similar Companies to QRAFT AI Enhanced U.S. Large Cap ETF (QRFT) 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.