First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) Exchange: NASDAQ

Data as of Oct. 3, 2025

$54.57 ($0.23) 0.43%

First Trust Nasdaq Artificial Intelligence and Robotics ETF - Daily Information
Click for more stock information on First Trust Nasdaq Artificial Intelligence and Robotics ETF.
Daily Information Data
Date Oct. 3, 2025
Open $54.74
Previous Close $54.57
High $55.05
Low $54.24
Adjusted Open $54.74
Previous Adjusted Close $54.57
Adjusted High $55.05
Adjusted Low $54.24

About First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks and depositary receipts that comprise the Index. The Index is designed to track the performance of companies engaged in the artificial intelligence ("AI") and robotics segments of the technology, industrial and other economic sectors.The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. First Trust Advisors L.P., the Fund's investment advisor, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is owned by Nasdaq, Inc. (the "Index Provider"). The Index Provider and the Consumer Technology Association ("CTA") have jointly developed the eligibility and selection criteria and rules for the Index. The Index Provider also calculates and maintains the Index. The Index includes companies in AI or robotics that are classified as one of the following three groups: Engagers: companies that design, create, integrate, or deliver robotics and/or AI in the form of products, software, or systems; Enablers: companies that develop the building block components for robotics or AI, such as advanced machinery, semiconductors and databases used for machine learning; andEnhancers: companies that provide their own value-added services on top of Engagers, but are not core to their product or service offering.Securities are selected for inclusion in the Index in the following manner:1.the starting universe consists of companies listed on an Index-eligible global stock exchange (see 2.iv. below) classified as AI or robotics engagers, enablers or enhancers, as determined by CTA;2.companies that do not meet minimum liquidity and eligibility requirements, including the following, are excluded:i.minimum worldwide market capitalization of $250 million;ii.minimum three-month average daily dollar trading volume of $3 million;iii.minimum free float of 20%;iv.securities not listed on an Index-eligible global stock exchange (a global exchange will be deemed ineligible if securities cannot be readily obtained either due to foreign investment restrictions or otherwise);3.each remaining company is ranked by its CTA AI/Robotics Exposure Score, which measures the percent a company is exposed to the AI/Robotics sector within its respective engager, enabler or enhancer category (see "Index Information" for a discussion of how Exposure Scores are calculated);4.the Index then selects the top 30 companies within each category, including ties, based on their CTA AI/Robotics Exposure Scores;5.the index divides the overall portfolio weight between the three classifications as follows:i.Engagers: 60%;ii.Enablers: 25%;iii.Enhancers: 15%;6.companies are equally weighted within their respective classifications.The Fund generally will invest in all of the securities comprising the Index, in proportion to their weightings in the Index. Additional minimum eligibility requirements and other information regarding the Index is described in this prospectus under "Index Information."As of January 24, 2018, the Index was comprised of 88 U.S. and foreign common stocks traded on U.S. and non-U.S. exchanges, including American Depository Receipts ("ADRs") and European Depository Receipts ("EDRs") with market capitalizations ranging from $1.2 billion to $886.2 billion. As of January 24, 2018, the Fund had significant investments in Japan and in industrials and information technology companies. The Fund may invest in securities issued by companies operating in emerging markets. The Index Provider classifies a country as "emerging" based on a number of criteria including national income per capita, national market capitalization and national trading volume. Emerging markets are generally characterized by lower market efficiency and less strict standards in accounting and securities regulation than developed markets. Companies are classified as operating in a country primarily by their country of incorporation, domicile and primary exchange listing.The Index Provider reconstitutes the Index components semi-annually in March and September of each year for eligibility, using market data through the end of January and July. Eligible securities for the Index are identified as such using the eligibility criteria set forth in this prospectus under "Index Information." The Index is rebalanced quarterly. Rebalancing is effective as of the market close of the third Friday in February, May, August and November. The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity. Ordinarily, a security will be removed from the Index at its last sale price.

Historical Stock Data for First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

Date Open High Low Close Adj.Close Volume
2025-10-03 $54.74 $55.05 $54.24 $54.57 $54.57 93,307
2025-10-02 $54.06 $54.41 $53.86 $54.34 $54.34 99,150
2025-10-01 $52.83 $53.60 $52.83 $53.59 $53.59 43,632
2025-09-30 $52.84 $52.94 $52.44 $52.89 $52.89 39,848
2025-09-29 $52.88 $52.90 $52.61 $52.62 $52.62 37,868
2025-09-26 $52.43 $52.60 $52.16 $52.50 $52.50 65,020
2025-09-25 $52.57 $52.80 $51.93 $52.56 $52.56 99,671
2025-09-24 $53.85 $53.85 $53.13 $53.17 $53.17 66,043
2025-09-23 $54.38 $54.59 $53.75 $53.86 $53.86 80,502
2025-09-22 $53.68 $54.26 $53.36 $54.16 $54.16 119,232
2025-09-19 $53.15 $53.29 $52.92 $53.21 $53.21 108,441
2025-09-18 $52.79 $53.25 $52.62 $53.17 $53.17 91,922
2025-09-17 $51.95 $52.40 $51.33 $52.01 $52.01 56,078
2025-09-16 $51.79 $51.91 $51.46 $51.90 $51.90 35,569
2025-09-15 $51.33 $51.66 $51.33 $51.64 $51.64 53,926
2025-09-12 $51.62 $51.62 $51.10 $51.11 $51.11 44,969
2025-09-11 $51.07 $51.79 $50.90 $51.68 $51.68 53,934
2025-09-10 $51.36 $51.36 $50.55 $50.71 $50.71 96,474
2025-09-09 $51.37 $51.37 $50.96 $51.33 $51.33 57,801
2025-09-08 $51.05 $51.39 $50.98 $51.37 $51.37 29,444
2025-09-05 $50.64 $50.99 $50.07 $50.69 $50.69 54,993
2025-09-04 $49.49 $50.08 $49.29 $50.08 $50.08 50,666
2025-09-03 $50.08 $50.09 $49.59 $49.76 $49.76 43,425
2025-09-02 $49.65 $50.06 $49.42 $49.93 $49.93 48,933
2025-08-29 $51.00 $51.24 $50.56 $50.68 $50.68 66,109
2025-08-28 $50.72 $51.07 $50.70 $50.97 $50.97 35,715
2025-08-27 $50.10 $50.51 $50.10 $50.46 $50.46 56,726
2025-08-26 $50.19 $50.44 $50.13 $50.26 $50.26 99,913
2025-08-25 $50.56 $50.65 $50.18 $50.18 $50.18 77,764
2025-08-22 $49.51 $50.90 $49.50 $50.67 $50.67 47,755
2025-08-21 $49.26 $49.43 $48.99 $49.31 $49.31 45,868
2025-08-20 $49.61 $49.61 $48.77 $49.42 $49.42 44,280
2025-08-19 $50.77 $50.77 $49.82 $49.90 $49.90 53,947
2025-08-18 $50.52 $50.77 $50.39 $50.76 $50.76 46,807
2025-08-15 $50.60 $50.60 $50.38 $50.54 $50.54 46,543
2025-08-14 $50.52 $50.62 $50.12 $50.48 $50.48 54,832
2025-08-13 $50.52 $51.00 $50.36 $51.00 $51.00 61,206
2025-08-12 $49.38 $50.11 $49.21 $50.08 $50.08 41,732
2025-08-11 $49.60 $49.87 $48.93 $49.07 $49.07 78,906
2025-08-08 $50.20 $50.26 $49.88 $49.96 $49.96 44,577
2025-08-07 $50.35 $50.40 $49.33 $49.74 $49.74 43,240
2025-08-06 $50.06 $50.09 $49.50 $49.89 $49.89 48,001
2025-08-05 $50.41 $50.51 $49.86 $50.02 $50.02 41,858
2025-08-04 $49.69 $50.11 $49.62 $50.11 $50.11 51,702
2025-08-01 $49.41 $49.46 $48.49 $49.02 $49.02 63,620
2025-07-31 $50.65 $50.78 $49.87 $49.97 $49.97 46,929
2025-07-30 $50.68 $50.81 $50.00 $50.32 $50.32 44,039
2025-07-29 $51.29 $51.56 $50.44 $50.49 $50.49 114,405
2025-07-28 $51.37 $51.37 $50.90 $51.06 $51.06 107,428
2025-07-25 $50.96 $51.19 $50.73 $51.16 $51.16 65,703
2025-07-24 $51.18 $51.26 $50.72 $50.84 $50.84 116,577
2025-07-23 $50.57 $51.38 $50.53 $51.38 $51.38 151,182
2025-07-22 $49.58 $49.93 $49.08 $49.84 $49.84 46,858
2025-07-21 $49.89 $50.34 $49.61 $49.62 $49.62 51,030
2025-07-18 $49.70 $49.73 $49.26 $49.45 $49.45 46,407
2025-07-17 $48.76 $49.39 $48.76 $49.35 $49.35 42,870
2025-07-16 $48.32 $48.59 $47.74 $48.50 $48.50 59,894
2025-07-15 $48.61 $48.61 $48.12 $48.14 $48.14 39,124
2025-07-14 $48.07 $48.37 $47.84 $48.28 $48.28 23,725
2025-07-11 $48.69 $48.82 $48.33 $48.39 $48.39 31,687
2025-07-10 $49.22 $49.29 $48.70 $48.93 $48.93 73,286
2025-07-09 $48.94 $49.11 $48.51 $49.08 $49.08 45,731
2025-07-08 $48.68 $49.00 $48.51 $48.72 $48.72 120,308
2025-07-07 $48.63 $48.75 $48.19 $48.51 $48.51 72,747
2025-07-03 $48.84 $49.24 $48.84 $49.17 $49.17 19,304
2025-07-02 $47.97 $48.52 $47.89 $48.47 $48.47 48,931
2025-07-01 $47.96 $48.20 $47.59 $47.99 $47.99 162,675
2025-06-30 $48.28 $48.35 $48.16 $48.30 $48.30 53,104
2025-06-27 $48.30 $48.46 $47.68 $48.08 $48.08 47,143
2025-06-26 $47.30 $48.05 $47.30 $48.02 $48.02 53,210
2025-06-25 $47.24 $47.30 $46.88 $47.13 $47.13 30,825
2025-06-24 $46.38 $47.00 $46.37 $46.95 $46.95 36,629
2025-06-23 $45.80 $45.96 $45.02 $45.83 $45.83 64,271
2025-06-20 $46.37 $46.38 $45.43 $45.57 $45.57 38,871
2025-06-18 $45.81 $46.39 $45.81 $46.11 $46.11 42,175
2025-06-17 $46.48 $46.48 $45.78 $45.78 $45.78 40,162
2025-06-16 $45.98 $46.47 $45.97 $46.34 $46.34 47,246
2025-06-13 $45.66 $46.10 $45.45 $45.51 $45.51 27,571
2025-06-12 $46.37 $46.63 $46.31 $46.36 $46.36 31,934
2025-06-11 $46.83 $46.94 $46.40 $46.56 $46.56 39,109
2025-06-10 $46.55 $46.69 $46.33 $46.58 $46.58 64,824
2025-06-09 $46.29 $46.60 $46.12 $46.43 $46.43 88,896
2025-06-06 $45.95 $46.19 $45.80 $46.06 $46.06 34,877
2025-06-05 $45.79 $46.12 $45.26 $45.41 $45.41 37,220
2025-06-04 $45.42 $45.71 $45.29 $45.63 $45.63 42,602
2025-06-03 $44.79 $45.37 $44.79 $45.32 $45.32 65,683
2025-06-02 $44.47 $44.82 $44.15 $44.76 $44.76 35,176
2025-05-30 $44.76 $44.76 $43.99 $44.57 $44.57 28,133
2025-05-29 $45.28 $45.28 $44.69 $44.85 $44.85 67,791
2025-05-28 $45.34 $45.34 $44.75 $44.75 $44.75 67,770
2025-05-27 $45.10 $45.47 $44.84 $45.38 $45.38 31,867
2025-05-23 $43.63 $44.39 $43.55 $44.21 $44.21 24,438
2025-05-22 $44.21 $44.79 $44.21 $44.57 $44.57 20,421
2025-05-21 $44.93 $45.24 $44.12 $44.25 $44.25 43,312
2025-05-20 $45.17 $45.35 $44.99 $45.33 $45.33 43,075
2025-05-19 $44.60 $45.14 $44.50 $45.06 $45.06 24,845
2025-05-16 $45.19 $45.32 $44.93 $45.29 $45.29 27,144
2025-05-15 $45.08 $45.16 $44.64 $45.10 $45.10 40,946
2025-05-14 $45.41 $45.59 $45.04 $45.18 $45.18 45,718
2025-05-13 $44.54 $45.43 $44.54 $45.22 $45.22 39,111
2025-05-12 $44.78 $44.78 $44.08 $44.53 $44.53 57,713
2025-05-09 $43.27 $43.35 $42.87 $42.97 $42.97 39,588
2025-05-08 $42.87 $43.46 $42.26 $43.12 $43.12 49,732
2025-05-07 $41.99 $42.39 $41.89 $42.32 $42.32 66,917
2025-05-06 $41.84 $42.29 $41.77 $42.04 $42.04 32,976
2025-05-05 $42.31 $42.74 $42.31 $42.47 $42.47 27,643
2025-05-02 $42.49 $42.75 $42.42 $42.57 $42.57 22,982
2025-05-01 $42.13 $42.18 $41.59 $41.68 $41.68 30,941
2025-04-30 $40.94 $41.50 $40.64 $41.50 $41.50 30,708
2025-04-29 $41.35 $41.83 $41.35 $41.72 $41.72 45,871
2025-04-28 $41.45 $41.76 $41.00 $41.46 $41.46 35,110
2025-04-25 $40.89 $41.45 $40.69 $41.33 $41.33 34,189
2025-04-24 $39.65 $40.89 $39.65 $40.89 $40.89 32,322
2025-04-23 $39.83 $40.41 $39.38 $39.50 $39.50 37,747
2025-04-22 $37.81 $38.49 $37.81 $38.23 $38.23 56,473
2025-04-21 $37.69 $37.92 $37.03 $37.42 $37.42 112,732
2025-04-17 $38.22 $38.46 $37.99 $38.22 $38.22 65,370
2025-04-16 $38.45 $38.67 $37.68 $38.17 $38.17 71,225
2025-04-15 $38.77 $39.27 $38.76 $38.94 $38.94 47,782
2025-04-14 $39.20 $39.48 $38.39 $38.78 $38.78 53,811
2025-04-11 $37.62 $38.54 $37.31 $38.47 $38.47 64,910
2025-04-10 $38.21 $38.57 $36.69 $37.78 $37.78 119,183
2025-04-09 $35.14 $39.77 $35.07 $39.50 $39.50 214,223
2025-04-08 $37.67 $37.67 $34.85 $35.38 $35.38 154,975
2025-04-07 $34.61 $37.77 $34.38 $36.12 $36.12 151,178
2025-04-04 $37.27 $37.43 $35.97 $36.41 $36.41 213,752
2025-04-03 $39.62 $39.85 $38.89 $38.96 $38.96 96,497
2025-04-02 $40.17 $41.66 $40.17 $41.46 $41.46 41,821
2025-04-01 $40.53 $41.00 $40.22 $40.90 $40.90 52,185
2025-03-31 $40.31 $40.78 $39.77 $40.67 $40.67 116,275
2025-03-28 $42.08 $42.08 $41.06 $41.23 $41.23 47,697
2025-03-27 $42.86 $42.86 $42.35 $42.41 $42.41 56,478
2025-03-26 $43.75 $43.83 $42.80 $42.96 $42.96 35,359
2025-03-25 $43.74 $43.75 $43.52 $43.70 $43.70 32,524
2025-03-24 $43.17 $43.61 $43.17 $43.57 $43.57 33,255
2025-03-21 $41.89 $42.64 $41.80 $42.64 $42.64 43,213
2025-03-20 $42.42 $42.95 $42.42 $42.61 $42.61 30,902
2025-03-19 $42.58 $43.26 $42.45 $42.90 $42.90 40,326
2025-03-18 $42.73 $42.73 $42.28 $42.53 $42.53 33,674
2025-03-17 $42.54 $43.26 $42.54 $43.06 $43.06 33,308
2025-03-14 $41.95 $42.71 $41.95 $42.68 $42.68 29,415
2025-03-13 $41.83 $41.96 $41.14 $41.32 $41.32 35,197
2025-03-12 $42.71 $42.81 $41.96 $42.35 $42.35 71,371
2025-03-11 $42.03 $42.50 $41.45 $41.97 $41.97 81,053
2025-03-10 $42.88 $43.00 $41.73 $42.14 $42.14 74,042
2025-03-07 $43.12 $43.79 $42.56 $43.75 $43.75 74,896
2025-03-06 $43.55 $44.14 $43.10 $43.24 $43.24 49,203
2025-03-05 $43.12 $44.08 $42.98 $44.08 $44.08 53,659
2025-03-04 $42.33 $43.60 $41.81 $42.88 $42.88 124,169
2025-03-03 $44.55 $44.76 $42.86 $43.15 $43.15 55,058
2025-02-28 $43.62 $44.20 $43.41 $44.04 $44.04 55,711
2025-02-27 $45.93 $45.93 $44.22 $44.25 $44.25 109,534
2025-02-26 $45.64 $46.33 $45.59 $45.80 $45.80 32,056
2025-02-25 $45.70 $45.84 $44.90 $45.42 $45.42 54,373
2025-02-24 $46.56 $46.57 $45.54 $45.84 $45.84 251,464
2025-02-21 $47.89 $48.07 $46.40 $46.45 $46.45 284,908
2025-02-20 $48.26 $48.26 $47.32 $47.86 $47.86 52,782
2025-02-19 $48.88 $48.88 $48.37 $48.44 $48.44 38,347
2025-02-18 $48.78 $48.92 $48.51 $48.92 $48.92 60,235
2025-02-14 $48.72 $49.00 $48.35 $48.58 $48.58 64,931
2025-02-13 $48.50 $48.52 $48.07 $48.44 $48.44 65,651
2025-02-12 $47.48 $48.21 $47.48 $48.13 $48.13 52,307
2025-02-11 $48.03 $48.29 $47.77 $47.91 $47.91 50,495
2025-02-10 $47.99 $48.37 $47.99 $48.30 $48.30 29,218
2025-02-07 $48.07 $48.34 $47.39 $47.47 $47.47 61,245
2025-02-06 $48.00 $48.17 $47.43 $47.75 $47.75 73,601
2025-02-05 $47.34 $48.00 $47.34 $47.99 $47.99 48,202
2025-02-04 $46.86 $47.52 $46.86 $47.48 $47.48 94,817
2025-02-03 $45.64 $46.64 $45.54 $46.48 $46.48 52,478
2025-01-31 $47.56 $47.96 $46.96 $47.10 $47.10 56,780
2025-01-30 $47.19 $47.51 $47.03 $47.30 $47.30 64,610
2025-01-29 $47.66 $47.66 $46.78 $47.01 $47.01 101,866
2025-01-28 $46.99 $47.64 $46.50 $47.55 $47.55 47,831
2025-01-27 $46.49 $47.34 $46.38 $46.75 $46.75 78,485
2025-01-24 $48.00 $48.33 $47.76 $47.82 $47.82 70,794
2025-01-23 $47.37 $47.92 $47.21 $47.92 $47.92 91,428
2025-01-22 $47.71 $47.88 $47.58 $47.65 $47.65 84,840
2025-01-21 $46.70 $47.28 $46.48 $47.28 $47.28 53,922
2025-01-17 $46.45 $46.51 $46.06 $46.09 $46.09 56,777
2025-01-16 $45.73 $45.94 $45.48 $45.73 $45.73 81,521
2025-01-15 $45.38 $45.55 $45.09 $45.30 $45.30 91,386
2025-01-14 $44.51 $44.74 $44.01 $44.33 $44.33 46,515
2025-01-13 $43.79 $44.03 $43.52 $44.02 $44.02 92,183
2025-01-10 $44.65 $44.65 $44.05 $44.37 $44.37 94,132
2025-01-08 $45.28 $45.33 $44.80 $45.23 $45.23 94,829
2025-01-07 $46.46 $46.68 $45.33 $45.57 $45.57 100,242
2025-01-06 $46.48 $46.83 $46.27 $46.39 $46.39 33,511
2025-01-03 $45.25 $45.90 $45.17 $45.83 $45.83 37,319
2025-01-02 $45.34 $45.54 $44.68 $44.97 $44.97 164,017
2024-12-31 $45.51 $45.51 $44.87 $45.04 $45.04 60,072
2024-12-30 $45.07 $45.45 $44.72 $45.15 $45.15 46,791
2024-12-27 $45.92 $46.02 $45.30 $45.74 $45.74 69,964
2024-12-26 $45.62 $46.30 $45.62 $46.23 $46.23 25,253
2024-12-24 $45.80 $46.00 $45.62 $46.00 $46.00 16,703
2024-12-23 $45.49 $45.66 $45.10 $45.66 $45.66 61,422
2024-12-20 $44.31 $45.78 $44.17 $45.45 $45.45 83,806
2024-12-19 $45.81 $45.92 $44.69 $44.93 $44.93 69,939
2024-12-18 $47.29 $47.50 $44.94 $45.22 $45.22 71,098
2024-12-17 $47.66 $47.66 $47.21 $47.35 $47.35 37,248
2024-12-16 $47.17 $47.79 $46.97 $47.71 $47.71 47,515
2024-12-13 $47.47 $47.50 $46.86 $47.21 $47.21 27,997
2024-12-12 $47.33 $48.00 $47.33 $47.55 $47.33 50,638
2024-12-11 $47.79 $47.84 $47.29 $47.66 $47.44 277,706
2024-12-10 $47.60 $47.85 $47.05 $47.25 $47.03 42,242
2024-12-09 $48.45 $48.73 $47.74 $47.88 $47.65 122,215
2024-12-06 $47.70 $47.97 $47.64 $47.94 $47.71 41,390
2024-12-05 $47.94 $47.97 $47.34 $47.39 $47.17 34,050
2024-12-04 $47.51 $48.10 $47.51 $48.05 $47.82 46,011
2024-12-03 $46.80 $47.27 $46.80 $47.19 $46.97 33,364
2024-12-02 $47.08 $47.22 $46.98 $47.02 $46.80 43,923
2024-11-29 $46.77 $47.23 $46.77 $47.17 $46.95 9,367
2024-11-27 $47.12 $47.12 $46.29 $46.66 $46.44 37,113
2024-11-26 $47.47 $47.69 $47.14 $47.31 $47.09 48,352
2024-11-25 $47.65 $47.95 $47.48 $47.69 $47.47 83,540
2024-11-22 $46.04 $46.92 $46.04 $46.88 $46.66 27,160
2024-11-21 $45.88 $46.33 $45.47 $46.14 $45.92 32,370
2024-11-20 $45.56 $45.62 $45.14 $45.57 $45.36 40,373
2024-11-19 $44.70 $45.74 $44.70 $45.74 $45.52 22,755
2024-11-18 $44.88 $45.10 $44.60 $44.91 $44.70 35,155
2024-11-15 $45.27 $45.27 $44.69 $44.80 $44.80 60,828
2024-11-14 $46.46 $46.48 $45.43 $45.50 $45.50 34,810
2024-11-13 $46.71 $47.24 $46.52 $46.58 $46.58 33,666
2024-11-12 $47.10 $47.18 $46.39 $46.76 $46.76 20,814
2024-11-11 $47.39 $47.64 $47.13 $47.54 $47.54 47,987
2024-11-08 $46.64 $47.21 $46.64 $47.19 $47.19 74,614
2024-11-07 $46.38 $46.92 $46.38 $46.81 $46.81 68,311
2024-11-06 $45.14 $46.15 $45.14 $46.11 $46.11 88,949
2024-11-05 $44.08 $44.87 $44.08 $44.83 $44.83 25,663
2024-11-04 $43.92 $44.06 $43.67 $43.75 $43.75 30,541
2024-11-01 $43.46 $44.05 $43.46 $43.81 $43.81 13,990
2024-10-31 $43.87 $44.10 $43.06 $43.17 $43.17 32,286
2024-10-30 $44.34 $44.85 $44.20 $44.21 $44.21 39,229
2024-10-29 $44.04 $44.45 $43.86 $44.42 $44.42 43,691
2024-10-28 $43.72 $44.10 $43.72 $44.00 $44.00 23,999
2024-10-25 $43.52 $43.92 $43.42 $43.42 $43.42 29,110
2024-10-24 $43.25 $43.52 $43.09 $43.39 $43.39 21,431
2024-10-23 $43.24 $43.38 $42.55 $42.87 $42.87 35,408
2024-10-22 $43.55 $43.71 $43.55 $43.56 $43.56 20,171
2024-10-21 $43.94 $44.22 $43.64 $43.90 $43.90 41,698
2024-10-18 $44.32 $44.35 $44.11 $44.20 $44.20 39,280
2024-10-17 $44.23 $44.32 $43.74 $43.88 $43.88 37,547
2024-10-16 $43.81 $43.91 $43.60 $43.90 $43.90 29,506
2024-10-15 $44.60 $44.61 $43.78 $43.78 $43.78 51,368
2024-10-14 $44.57 $44.79 $44.47 $44.72 $44.72 44,281
2024-10-11 $43.78 $44.62 $43.78 $44.51 $44.51 89,902
2024-10-10 $43.54 $44.11 $43.50 $44.11 $44.11 38,483
2024-10-09 $43.51 $44.03 $43.42 $43.88 $43.88 38,609
2024-10-08 $43.33 $43.64 $43.26 $43.50 $43.50 78,137
2024-10-07 $43.51 $43.64 $43.00 $43.27 $43.27 58,066
2024-10-04 $43.47 $43.78 $43.17 $43.78 $43.78 38,651
2024-10-03 $42.75 $43.08 $42.72 $42.89 $42.89 34,344
2024-10-02 $42.94 $43.42 $42.78 $43.31 $43.31 66,535
2024-10-01 $43.89 $43.89 $42.85 $43.11 $43.11 34,314
2024-09-30 $43.85 $44.02 $43.42 $43.79 $43.79 85,181
2024-09-27 $44.18 $44.40 $43.83 $44.02 $44.02 159,831
2024-09-26 $43.85 $44.02 $43.45 $44.02 $44.02 65,475
2024-09-25 $42.91 $43.06 $42.64 $42.69 $42.69 52,826
2024-09-24 $42.79 $42.99 $42.52 $42.99 $42.99 125,014
2024-09-23 $42.59 $42.80 $42.52 $42.60 $42.60 33,580
2024-09-20 $42.65 $42.75 $42.26 $42.60 $42.60 46,590
2024-09-19 $42.97 $43.12 $42.63 $42.97 $42.97 76,625
2024-09-18 $42.13 $42.57 $41.62 $41.86 $41.86 35,524
2024-09-17 $42.02 $42.35 $41.76 $41.94 $41.94 34,543
2024-09-16 $41.79 $41.86 $41.50 $41.80 $41.80 182,023
2024-09-13 $41.47 $41.97 $41.45 $41.81 $41.81 38,228
2024-09-12 $41.08 $41.57 $40.88 $41.35 $41.35 28,242
2024-09-11 $40.52 $41.10 $39.90 $41.10 $41.10 96,233
2024-09-10 $40.57 $40.66 $40.03 $40.50 $40.50 43,804
2024-09-09 $40.47 $40.81 $40.35 $40.59 $40.59 58,637
2024-09-06 $40.92 $41.10 $39.88 $40.04 $40.04 36,684
2024-09-05 $41.18 $41.50 $40.96 $41.10 $41.10 80,398
2024-09-04 $41.08 $41.74 $40.96 $41.28 $41.28 42,369
2024-09-03 $42.67 $42.82 $41.41 $41.50 $41.50 71,727
2024-08-30 $43.43 $43.43 $42.68 $43.09 $43.09 30,172
2024-08-29 $42.86 $43.44 $42.86 $42.94 $42.94 33,411
2024-08-28 $42.94 $43.08 $42.23 $42.49 $42.49 38,331
2024-08-27 $42.80 $43.04 $42.59 $42.94 $42.94 37,655
2024-08-26 $43.17 $43.26 $42.87 $42.96 $42.96 42,338
2024-08-23 $42.98 $43.31 $42.72 $43.30 $43.30 69,927
2024-08-22 $43.17 $43.28 $42.29 $42.32 $42.32 229,888
2024-08-21 $42.57 $42.99 $42.49 $42.98 $42.98 29,422
2024-08-20 $42.65 $42.80 $42.39 $42.51 $42.51 188,330
2024-08-19 $41.85 $42.54 $41.85 $42.52 $42.52 55,133
2024-08-16 $41.52 $41.87 $41.52 $41.84 $41.84 27,116
2024-08-15 $41.09 $41.69 $41.09 $41.66 $41.66 51,914
2024-08-14 $40.73 $40.96 $40.44 $40.64 $40.64 44,410
2024-08-13 $40.00 $40.71 $40.00 $40.71 $40.71 74,306
2024-08-12 $40.00 $40.02 $39.64 $39.73 $39.73 39,441
2024-08-09 $39.88 $40.13 $39.73 $40.03 $40.03 32,376
2024-08-08 $39.09 $40.08 $39.09 $40.08 $40.08 58,980
2024-08-07 $39.76 $39.91 $38.52 $38.56 $38.56 97,515
2024-08-06 $38.55 $39.14 $38.35 $38.73 $38.73 133,203
2024-08-05 $37.23 $38.60 $36.91 $38.33 $38.33 141,067
2024-08-02 $39.95 $39.98 $39.07 $39.53 $39.53 55,824
2024-08-01 $42.41 $42.50 $40.65 $40.88 $40.88 155,102
2024-07-31 $43.00 $43.25 $42.65 $42.78 $42.78 38,270
2024-07-30 $42.50 $42.68 $41.77 $41.97 $41.97 125,141
2024-07-29 $42.83 $42.84 $42.31 $42.45 $42.45 70,268
2024-07-26 $42.86 $42.87 $42.46 $42.73 $42.73 309,822
2024-07-25 $41.97 $43.04 $41.83 $42.17 $42.17 80,632
2024-07-24 $43.05 $43.28 $42.03 $42.04 $42.04 103,234
2024-07-23 $43.20 $43.65 $43.20 $43.55 $43.55 58,431
2024-07-22 $43.22 $43.51 $43.03 $43.51 $43.51 121,857
2024-07-19 $43.14 $43.14 $42.68 $42.78 $42.78 43,073
2024-07-18 $44.00 $44.24 $42.96 $43.14 $43.14 78,021
2024-07-17 $44.22 $44.55 $43.67 $43.77 $43.77 85,382
2024-07-16 $44.44 $44.97 $44.44 $44.95 $44.95 83,821
2024-07-15 $44.10 $44.58 $44.04 $44.29 $44.29 169,893
2024-07-12 $44.03 $44.46 $44.03 $44.29 $44.29 42,438
2024-07-11 $43.47 $44.11 $43.47 $43.74 $43.74 75,235
2024-07-10 $42.99 $43.47 $42.94 $43.43 $43.43 93,145
2024-07-09 $43.17 $43.17 $42.67 $42.82 $42.82 44,562
2024-07-08 $43.21 $43.41 $43.14 $43.24 $43.24 48,143
2024-07-05 $42.75 $43.17 $42.75 $43.17 $43.17 72,262
2024-07-03 $42.31 $42.80 $42.31 $42.58 $42.58 32,106
2024-07-02 $41.92 $42.41 $41.92 $42.38 $42.38 68,245
2024-07-01 $42.55 $42.55 $42.03 $42.08 $42.08 63,504
2024-06-28 $42.40 $42.62 $42.16 $42.34 $42.34 45,212
2024-06-27 $41.92 $42.29 $41.84 $42.26 $42.26 62,281
2024-06-26 $41.58 $41.99 $41.58 $41.91 $41.83 61,967
2024-06-25 $41.83 $41.88 $41.69 $41.80 $41.72 51,444
2024-06-24 $41.94 $42.36 $41.94 $42.02 $41.94 36,573
2024-06-21 $41.96 $42.09 $41.79 $42.03 $42.03 53,757
2024-06-20 $42.41 $42.55 $42.05 $42.21 $42.21 67,920
2024-06-18 $42.38 $42.60 $42.38 $42.51 $42.51 56,704
2024-06-17 $42.02 $42.55 $41.99 $42.49 $42.49 53,474
2024-06-14 $42.29 $42.29 $42.03 $42.26 $42.26 43,151
2024-06-13 $43.09 $43.17 $42.48 $42.57 $42.57 33,473
2024-06-12 $43.15 $43.62 $43.06 $43.16 $43.16 37,824
2024-06-11 $42.41 $42.73 $42.35 $42.66 $42.66 80,482
2024-06-10 $42.45 $42.85 $42.23 $42.78 $42.78 25,622
2024-06-07 $42.61 $42.86 $42.41 $42.49 $42.49 59,647
2024-06-06 $43.01 $43.04 $42.83 $43.00 $43.00 39,486
2024-06-05 $42.46 $43.10 $42.43 $43.10 $43.10 125,042
2024-06-04 $42.29 $42.44 $42.14 $42.25 $42.25 44,413
2024-06-03 $42.72 $43.00 $42.22 $42.45 $42.45 44,332
2024-05-31 $42.37 $42.54 $41.81 $42.43 $42.43 53,568
2024-05-30 $42.54 $42.54 $42.10 $42.20 $42.20 38,651
2024-05-29 $42.51 $42.72 $42.44 $42.54 $42.54 56,660
2024-05-28 $43.43 $43.50 $43.09 $43.34 $43.34 73,236
2024-05-24 $42.93 $43.27 $42.93 $43.19 $43.19 56,705
2024-05-23 $43.78 $43.78 $42.82 $43.01 $43.01 42,786
2024-05-22 $43.41 $43.71 $43.23 $43.42 $43.42 28,693
2024-05-21 $43.72 $43.72 $43.44 $43.59 $43.59 101,658
2024-05-20 $43.73 $43.96 $43.73 $43.96 $43.96 36,284
2024-05-17 $43.87 $43.87 $43.57 $43.73 $43.73 32,999
2024-05-16 $44.29 $44.29 $43.85 $43.85 $43.85 43,866
2024-05-15 $44.35 $44.35 $43.92 $44.35 $44.35 36,439
2024-05-14 $43.62 $44.12 $43.62 $43.96 $43.96 37,890
2024-05-13 $43.13 $43.70 $43.13 $43.38 $43.38 114,322
2024-05-10 $43.25 $43.38 $42.91 $42.94 $42.94 31,337
2024-05-09 $43.23 $43.28 $42.94 $43.27 $43.27 40,099
2024-05-08 $42.97 $43.17 $42.82 $43.13 $43.13 36,445
2024-05-07 $43.54 $43.58 $43.26 $43.26 $43.26 50,160
2024-05-06 $43.08 $43.70 $43.08 $43.70 $43.70 43,568
2024-05-03 $43.31 $43.31 $42.77 $43.00 $43.00 41,658
2024-05-02 $42.55 $42.55 $41.93 $42.53 $42.53 49,746
2024-05-01 $41.75 $42.70 $41.67 $41.84 $41.84 53,974
2024-04-30 $42.33 $42.57 $41.92 $41.93 $41.93 123,087
2024-04-29 $42.65 $42.75 $42.47 $42.68 $42.68 53,564
2024-04-26 $41.96 $42.40 $41.83 $42.28 $42.28 51,897
2024-04-25 $41.21 $41.72 $41.05 $41.64 $41.64 53,204
2024-04-24 $42.32 $42.32 $41.79 $42.05 $42.05 50,289
2024-04-23 $41.16 $42.05 $41.16 $41.93 $41.93 92,355
2024-04-22 $41.05 $41.40 $40.74 $41.23 $41.23 40,098
2024-04-19 $40.91 $41.29 $40.65 $40.82 $40.82 62,722
2024-04-18 $41.22 $41.69 $41.05 $41.18 $41.18 75,574
2024-04-17 $41.57 $41.79 $41.16 $41.22 $41.22 79,634
2024-04-16 $41.76 $41.84 $41.30 $41.57 $41.57 71,991
2024-04-15 $43.21 $43.21 $41.83 $41.92 $41.92 55,647
2024-04-12 $43.47 $43.47 $42.69 $42.85 $42.85 55,074
2024-04-11 $43.76 $44.06 $43.42 $43.95 $43.95 44,359
2024-04-10 $43.88 $43.92 $43.36 $43.60 $43.60 64,699
2024-04-09 $44.32 $44.57 $44.15 $44.55 $44.55 50,610
2024-04-08 $44.02 $44.27 $44.00 $44.19 $44.19 78,411
2024-04-05 $43.90 $44.10 $43.60 $43.94 $43.94 75,434
2024-04-04 $44.68 $44.93 $43.74 $43.81 $43.81 88,424
2024-04-03 $43.82 $44.47 $43.82 $44.33 $44.33 129,891
2024-04-02 $44.38 $44.38 $44.01 $44.25 $44.25 102,071
2024-04-01 $45.29 $45.29 $44.66 $44.80 $44.80 97,823
2024-03-28 $45.21 $45.43 $45.19 $45.24 $45.24 92,824
2024-03-27 $45.18 $45.21 $44.63 $45.21 $45.21 100,008
2024-03-26 $45.04 $45.28 $44.87 $44.89 $44.89 46,175
2024-03-25 $44.87 $45.08 $44.87 $44.90 $44.90 46,586
2024-03-22 $45.36 $45.36 $44.86 $45.09 $45.09 52,719
2024-03-21 $45.81 $45.81 $45.35 $45.38 $45.38 69,391
2024-03-20 $44.50 $45.19 $44.31 $45.12 $45.12 74,034
2024-03-19 $44.00 $44.36 $43.78 $44.28 $44.28 74,825
2024-03-18 $44.52 $44.79 $44.28 $44.28 $44.28 39,160
2024-03-15 $44.50 $44.50 $44.07 $44.17 $44.17 30,865
2024-03-14 $45.25 $45.28 $44.28 $44.57 $44.57 54,211
2024-03-13 $45.60 $45.67 $45.33 $45.39 $45.39 418,680
2024-03-12 $45.48 $45.92 $45.21 $45.80 $45.80 72,058
2024-03-11 $45.62 $45.66 $45.28 $45.37 $45.37 49,885
2024-03-08 $46.21 $46.79 $45.75 $45.87 $45.87 67,505
2024-03-07 $46.25 $46.41 $45.96 $46.30 $46.30 113,771
2024-03-06 $45.88 $46.21 $45.47 $45.94 $45.94 87,198
2024-03-05 $45.78 $45.78 $44.96 $45.12 $45.12 72,449
2024-03-04 $46.12 $46.20 $45.84 $45.92 $45.92 74,649
2024-03-01 $45.57 $46.27 $45.48 $46.15 $46.15 76,966
2024-02-29 $45.57 $45.91 $45.45 $45.66 $45.66 162,208
2024-02-28 $46.00 $46.00 $45.08 $45.30 $45.30 58,188
2024-02-27 $45.41 $45.76 $45.41 $45.69 $45.69 331,654
2024-02-26 $44.72 $45.46 $44.72 $45.31 $45.31 93,237
2024-02-23 $45.04 $45.04 $44.61 $44.64 $44.64 48,507
2024-02-22 $45.21 $45.21 $44.77 $44.86 $44.86 81,527
2024-02-21 $44.08 $44.20 $43.75 $44.03 $44.03 106,371
2024-02-20 $45.17 $45.17 $44.56 $44.89 $44.89 67,384
2024-02-16 $45.81 $45.81 $45.08 $45.17 $45.17 53,066
2024-02-15 $45.21 $45.65 $45.21 $45.65 $45.65 43,573
2024-02-14 $44.45 $44.74 $44.28 $44.73 $44.73 62,868
2024-02-13 $44.32 $44.35 $43.57 $43.85 $43.85 122,217
2024-02-12 $45.22 $45.64 $45.00 $45.25 $45.25 72,960
2024-02-09 $45.01 $45.24 $44.80 $45.12 $45.12 133,479
2024-02-08 $44.05 $44.64 $44.05 $44.51 $44.51 146,785
2024-02-07 $44.38 $44.49 $44.01 $44.25 $44.25 90,741
2024-02-06 $43.76 $44.11 $43.75 $44.08 $44.08 130,059
2024-02-05 $44.15 $44.15 $43.45 $43.81 $43.81 65,133
2024-02-02 $43.96 $44.28 $43.76 $44.21 $44.21 69,474
2024-02-01 $43.83 $44.26 $43.49 $44.08 $44.08 41,486
2024-01-31 $44.22 $44.60 $43.55 $43.55 $43.55 79,558
2024-01-30 $44.97 $44.97 $44.44 $44.55 $44.55 79,914
2024-01-29 $44.42 $45.07 $44.32 $45.07 $45.07 55,165
2024-01-26 $44.56 $44.73 $44.36 $44.40 $44.40 87,934
2024-01-25 $44.87 $44.87 $44.25 $44.46 $44.46 60,852
2024-01-24 $45.01 $45.02 $44.47 $44.50 $44.50 72,983
2024-01-23 $44.74 $44.86 $44.48 $44.72 $44.72 43,621
2024-01-22 $44.34 $44.75 $44.29 $44.55 $44.55 72,216
2024-01-19 $43.45 $43.83 $43.12 $43.77 $43.77 109,891
2024-01-18 $43.20 $43.26 $42.84 $43.25 $43.25 62,133
2024-01-17 $42.87 $42.87 $42.29 $42.75 $42.75 192,699
2024-01-16 $43.64 $43.64 $43.10 $43.31 $43.31 50,998
2024-01-12 $44.41 $44.57 $43.88 $43.92 $43.92 75,664
2024-01-11 $44.12 $44.27 $43.50 $44.08 $44.08 98,671
2024-01-10 $43.95 $44.18 $43.60 $44.10 $44.10 64,745
2024-01-09 $43.66 $44.03 $43.57 $43.75 $43.75 63,143
2024-01-08 $42.98 $43.98 $42.98 $43.93 $43.93 96,439
2024-01-05 $42.88 $43.26 $42.70 $42.95 $42.95 108,190
2024-01-04 $42.79 $43.15 $42.71 $42.91 $42.91 116,668
2024-01-03 $43.93 $43.93 $43.07 $43.10 $43.10 134,686
2024-01-02 $45.18 $45.18 $44.09 $44.24 $44.24 52,713
2023-12-29 $46.05 $46.05 $45.40 $45.53 $45.53 32,843
2023-12-28 $45.97 $46.20 $45.94 $45.99 $45.99 54,955
2023-12-27 $45.82 $46.11 $45.58 $46.01 $46.01 103,364
2023-12-26 $45.74 $46.02 $45.65 $45.93 $45.93 51,287
2023-12-22 $45.68 $45.68 $45.26 $45.50 $45.50 130,312
2023-12-21 $45.32 $45.42 $44.89 $45.41 $45.38 78,947
2023-12-20 $45.70 $45.86 $44.63 $44.66 $44.63 82,530
2023-12-19 $45.36 $45.77 $45.36 $45.77 $45.74 96,584
2023-12-18 $45.13 $45.13 $44.75 $44.91 $44.88 53,238
2023-12-15 $45.16 $45.35 $44.81 $44.95 $44.92 41,297
2023-12-14 $44.82 $45.25 $44.62 $44.94 $44.91 79,729
2023-12-13 $43.26 $44.23 $42.98 $44.21 $44.21 68,640
2023-12-12 $43.37 $43.41 $42.95 $43.30 $43.30 139,825
2023-12-11 $43.11 $43.36 $42.80 $43.33 $43.33 33,329
2023-12-08 $42.31 $43.13 $42.31 $43.06 $43.06 395,892
2023-12-07 $42.44 $42.65 $42.16 $42.63 $42.63 39,086
2023-12-06 $42.94 $43.08 $42.46 $42.50 $42.50 51,134
2023-12-05 $42.53 $42.57 $42.21 $42.44 $42.44 38,945
2023-12-04 $42.61 $42.81 $42.35 $42.78 $42.78 32,261
2023-12-01 $42.14 $43.02 $41.96 $43.00 $43.00 96,691
2023-11-30 $42.17 $42.43 $41.93 $42.09 $42.09 55,545
2023-11-29 $41.94 $42.50 $41.94 $42.14 $42.14 40,413
2023-11-28 $41.33 $41.69 $41.26 $41.56 $41.56 67,561
2023-11-27 $41.63 $41.68 $41.48 $41.57 $41.57 46,858
2023-11-24 $41.55 $41.71 $41.42 $41.69 $41.69 10,136
2023-11-22 $41.61 $41.70 $41.31 $41.40 $41.40 36,460
2023-11-21 $41.54 $41.56 $41.17 $41.29 $41.29 95,884
2023-11-20 $41.26 $41.71 $41.21 $41.63 $41.63 121,346
2023-11-17 $40.85 $41.08 $40.75 $40.98 $40.98 217,824
2023-11-16 $40.96 $40.96 $40.43 $40.57 $40.57 112,071
2023-11-15 $40.95 $41.52 $40.90 $41.11 $41.11 244,342
2023-11-14 $40.12 $40.89 $40.12 $40.82 $40.82 89,967
2023-11-13 $38.98 $39.23 $38.78 $39.17 $39.17 29,102
2023-11-10 $38.65 $39.27 $38.56 $39.27 $39.27 39,603
2023-11-09 $39.40 $39.48 $38.66 $38.72 $38.72 46,716
2023-11-08 $39.30 $39.49 $39.11 $39.26 $39.26 42,730
2023-11-07 $39.14 $39.62 $39.12 $39.42 $39.42 38,702
2023-11-06 $39.68 $39.74 $38.93 $39.20 $39.20 62,402
2023-11-03 $38.80 $39.57 $38.80 $39.43 $39.43 61,127
2023-11-02 $37.82 $38.30 $37.82 $38.29 $38.29 61,831
2023-11-01 $36.99 $37.25 $36.74 $37.23 $37.23 54,481
2023-10-31 $36.70 $37.09 $36.59 $37.02 $37.02 37,893
2023-10-30 $36.85 $36.88 $36.38 $36.67 $36.67 74,183
2023-10-27 $36.94 $37.04 $36.50 $36.56 $36.56 91,625
2023-10-26 $37.03 $37.35 $36.64 $36.84 $36.84 58,644
2023-10-25 $37.65 $37.70 $37.04 $37.07 $37.07 82,737
2023-10-24 $37.85 $38.10 $37.69 $38.00 $38.00 89,371
2023-10-23 $37.54 $38.10 $37.25 $37.65 $37.65 56,795
2023-10-20 $38.21 $38.27 $37.73 $37.80 $37.80 66,584
2023-10-19 $38.87 $38.96 $38.28 $38.39 $38.39 54,172
2023-10-18 $39.32 $39.35 $38.73 $38.79 $38.79 36,869
2023-10-17 $39.16 $40.02 $39.11 $39.76 $39.76 48,072
2023-10-16 $39.04 $39.69 $39.04 $39.60 $39.60 47,037
2023-10-13 $39.64 $39.74 $39.01 $39.16 $39.16 52,319
2023-10-12 $40.40 $40.40 $39.55 $39.78 $39.78 59,233
2023-10-11 $40.43 $40.52 $40.00 $40.23 $40.23 50,861
2023-10-10 $39.90 $40.49 $39.90 $40.28 $40.28 103,143
2023-10-09 $39.44 $39.81 $39.31 $39.69 $39.69 73,482
2023-10-06 $38.93 $39.99 $38.80 $39.82 $39.82 57,233
2023-10-05 $39.48 $39.53 $38.96 $39.26 $39.26 33,008
2023-10-04 $39.28 $39.49 $38.93 $39.45 $39.45 142,023
2023-10-03 $39.79 $39.89 $39.10 $39.22 $39.22 94,086
2023-10-02 $40.42 $40.51 $39.95 $40.11 $40.11 66,169
2023-09-29 $40.63 $40.80 $40.35 $40.51 $40.51 70,166
2023-09-28 $39.78 $40.47 $39.64 $40.27 $40.27 48,679
2023-09-27 $39.84 $40.13 $39.57 $39.90 $39.90 62,477
2023-09-26 $39.93 $40.07 $39.52 $39.56 $39.56 60,221
2023-09-25 $40.08 $40.40 $39.97 $40.28 $40.28 51,431
2023-09-22 $40.53 $40.64 $40.26 $40.30 $40.30 137,342
2023-09-21 $40.69 $40.69 $40.25 $40.26 $40.26 50,438
2023-09-20 $41.60 $41.84 $41.08 $41.08 $41.08 51,621
2023-09-19 $41.45 $41.55 $41.19 $41.43 $41.43 50,996
2023-09-18 $41.60 $41.88 $41.52 $41.67 $41.67 39,050
2023-09-15 $42.06 $42.06 $41.54 $41.63 $41.63 56,639
2023-09-14 $42.04 $42.12 $41.75 $42.05 $42.05 57,397
2023-09-13 $41.89 $42.00 $41.66 $41.72 $41.72 50,766
2023-09-12 $42.21 $42.40 $41.95 $41.95 $41.95 45,166
2023-09-11 $42.49 $42.50 $42.18 $42.44 $42.44 58,308
2023-09-08 $42.38 $42.43 $42.07 $42.13 $42.13 50,572
2023-09-07 $42.49 $42.49 $42.00 $42.37 $42.37 41,618
2023-09-06 $43.08 $43.38 $42.84 $43.00 $43.00 49,580
2023-09-05 $43.18 $43.18 $42.88 $43.05 $43.05 64,127
2023-09-01 $43.41 $43.47 $43.14 $43.26 $43.26 87,265
2023-08-31 $43.16 $43.38 $42.99 $43.11 $43.11 66,655
2023-08-30 $42.67 $43.00 $42.55 $42.90 $42.90 44,229
2023-08-29 $42.02 $42.81 $41.88 $42.78 $42.78 81,695
2023-08-28 $42.02 $42.20 $41.94 $42.10 $42.10 47,802
2023-08-25 $41.40 $41.85 $41.08 $41.69 $41.69 81,608
2023-08-24 $42.38 $42.38 $41.20 $41.22 $41.22 246,963
2023-08-23 $41.63 $42.26 $41.60 $42.17 $42.17 61,342
2023-08-22 $41.87 $41.87 $41.36 $41.51 $41.51 55,186
2023-08-21 $41.43 $41.68 $41.26 $41.61 $41.61 69,268
2023-08-18 $40.78 $41.34 $40.63 $41.20 $41.20 58,850
2023-08-17 $41.82 $41.93 $41.07 $41.09 $41.09 71,717
2023-08-16 $42.38 $42.45 $41.84 $41.86 $41.86 89,175
2023-08-15 $43.03 $43.03 $42.56 $42.63 $42.63 81,318
2023-08-14 $42.89 $43.21 $42.62 $43.20 $43.20 69,552
2023-08-11 $43.14 $43.25 $42.96 $43.15 $43.15 119,486
2023-08-10 $43.92 $44.24 $43.36 $43.48 $43.48 65,673
2023-08-09 $44.01 $44.07 $43.38 $43.53 $43.53 139,995
2023-08-08 $44.01 $44.01 $43.55 $43.95 $43.95 116,687
2023-08-07 $44.79 $44.79 $44.32 $44.68 $44.68 80,489
2023-08-04 $44.81 $45.09 $44.26 $44.45 $44.45 68,526
2023-08-03 $44.34 $44.75 $44.30 $44.57 $44.57 58,595
2023-08-02 $45.58 $45.58 $44.52 $44.76 $44.76 118,801
2023-08-01 $46.24 $46.43 $45.90 $46.36 $46.36 76,517
2023-07-31 $46.26 $46.64 $46.25 $46.63 $46.63 168,534
2023-07-28 $46.30 $46.40 $46.08 $46.27 $46.27 244,004
2023-07-27 $47.28 $47.28 $45.95 $46.08 $46.08 119,495
2023-07-26 $46.26 $46.87 $46.16 $46.65 $46.65 222,574
2023-07-25 $46.34 $46.59 $46.28 $46.45 $46.45 109,761
2023-07-24 $46.44 $46.54 $46.16 $46.32 $46.32 84,708
2023-07-21 $46.57 $46.77 $46.24 $46.34 $46.34 63,396
2023-07-20 $46.99 $47.04 $46.10 $46.18 $46.18 140,720
2023-07-19 $47.60 $47.71 $47.20 $47.44 $47.44 159,167
2023-07-18 $47.14 $47.36 $46.97 $47.31 $47.31 106,635
2023-07-17 $46.53 $47.10 $46.38 $46.96 $46.96 93,207
2023-07-14 $47.17 $47.22 $46.47 $46.54 $46.54 126,699
2023-07-13 $47.17 $47.40 $47.12 $47.34 $47.34 111,151
2023-07-12 $46.75 $46.75 $46.31 $46.66 $46.66 174,533
2023-07-11 $45.94 $46.16 $45.70 $46.13 $46.13 188,550
2023-07-10 $45.03 $45.73 $45.00 $45.73 $45.73 83,693
2023-07-07 $44.69 $45.45 $44.69 $45.00 $45.00 126,006
2023-07-06 $44.83 $44.83 $44.24 $44.68 $44.68 104,351
2023-07-05 $45.59 $45.69 $45.44 $45.54 $45.54 169,083
2023-07-03 $45.81 $45.82 $45.54 $45.77 $45.77 53,626
2023-06-30 $45.60 $45.88 $45.54 $45.67 $45.67 83,701
2023-06-29 $44.98 $45.16 $44.83 $45.05 $45.05 109,430
2023-06-28 $44.58 $45.01 $44.46 $44.98 $44.98 87,924
2023-06-27 $43.90 $44.67 $43.85 $44.57 $44.57 79,638
2023-06-26 $44.11 $44.50 $43.96 $43.98 $43.91 163,044
2023-06-23 $44.28 $44.52 $44.16 $44.28 $44.21 147,586
2023-06-22 $45.20 $45.28 $44.86 $45.20 $45.13 150,753
2023-06-21 $45.88 $45.88 $45.08 $45.30 $45.23 428,834
2023-06-20 $46.40 $46.40 $45.72 $46.00 $45.93 220,433
2023-06-16 $47.42 $47.42 $46.58 $46.66 $46.59 187,047
2023-06-15 $46.53 $47.19 $46.29 $47.07 $47.00 232,709
2023-06-14 $46.72 $46.91 $46.14 $46.67 $46.67 259,383
2023-06-13 $46.51 $46.92 $46.23 $46.71 $46.71 386,991
2023-06-12 $45.27 $45.81 $45.27 $45.81 $45.81 129,679
2023-06-09 $45.27 $45.47 $44.84 $45.05 $45.05 211,368
2023-06-08 $44.86 $45.09 $44.56 $44.99 $44.99 209,685
2023-06-07 $45.46 $45.64 $44.71 $44.84 $44.84 170,026
2023-06-06 $45.01 $45.47 $44.69 $45.33 $45.33 146,122
2023-06-05 $44.85 $45.10 $44.55 $44.91 $44.91 131,526
2023-06-02 $44.76 $44.96 $44.55 $44.78 $44.78 189,083
2023-06-01 $43.87 $44.43 $43.40 $44.19 $44.19 203,552
2023-05-31 $44.07 $44.07 $43.40 $43.99 $43.99 170,245
2023-05-30 $44.50 $45.00 $43.98 $44.42 $44.42 187,075
2023-05-26 $42.84 $43.83 $42.80 $43.70 $43.70 223,449
2023-05-25 $42.93 $42.93 $42.30 $42.54 $42.54 136,828
2023-05-24 $42.12 $42.19 $41.83 $42.03 $42.03 45,938
2023-05-23 $42.91 $43.02 $42.23 $42.29 $42.29 114,201
2023-05-22 $42.65 $43.17 $42.46 $43.08 $43.08 129,048
2023-05-19 $42.51 $42.73 $42.41 $42.54 $42.54 73,131
2023-05-18 $41.98 $42.47 $41.91 $42.47 $42.47 95,044
2023-05-17 $41.22 $41.85 $41.09 $41.81 $41.81 91,640
2023-05-16 $41.16 $41.22 $40.91 $41.06 $41.06 41,925
2023-05-15 $40.85 $41.26 $40.61 $41.22 $41.22 281,244
2023-05-12 $41.04 $41.04 $40.43 $40.68 $40.68 31,015
2023-05-11 $41.23 $41.23 $40.67 $40.92 $40.92 104,424
2023-05-10 $41.01 $41.21 $40.76 $41.15 $41.15 63,537
2023-05-09 $40.55 $40.78 $40.47 $40.68 $40.68 30,897
2023-05-08 $40.70 $40.86 $40.52 $40.85 $40.85 27,970
2023-05-05 $40.11 $40.69 $40.11 $40.65 $40.65 63,818
2023-05-04 $40.08 $40.08 $39.73 $39.87 $39.87 26,121
2023-05-03 $40.32 $40.63 $40.11 $40.15 $40.15 49,090
2023-05-02 $40.77 $40.77 $40.04 $40.18 $40.18 37,337
2023-05-01 $40.67 $40.80 $40.53 $40.74 $40.74 44,513
2023-04-28 $40.46 $40.67 $40.22 $40.64 $40.64 29,227
2023-04-27 $40.24 $40.52 $39.99 $40.52 $40.52 70,196
2023-04-26 $40.24 $40.30 $39.81 $39.83 $39.83 35,978
2023-04-25 $40.95 $40.95 $39.91 $39.93 $39.93 57,883
2023-04-24 $41.28 $41.30 $40.84 $41.06 $41.06 39,927
2023-04-21 $41.15 $41.32 $40.90 $41.24 $41.24 46,153
2023-04-20 $41.30 $41.44 $40.96 $41.11 $41.11 53,433
2023-04-19 $41.61 $41.64 $41.36 $41.52 $41.52 48,992
2023-04-18 $42.18 $42.20 $41.73 $41.88 $41.88 36,198
2023-04-17 $41.64 $41.83 $41.55 $41.83 $41.83 38,989
2023-04-14 $41.84 $41.92 $41.36 $41.66 $41.66 105,457
2023-04-13 $41.47 $42.01 $41.47 $41.95 $41.95 47,102
2023-04-12 $41.86 $41.95 $41.23 $41.23 $41.23 25,489
2023-04-11 $41.43 $41.66 $41.37 $41.48 $41.48 51,879
2023-04-10 $40.95 $41.45 $40.77 $41.45 $41.45 20,535
2023-04-06 $40.91 $41.28 $40.64 $41.17 $41.17 57,130
2023-04-05 $41.80 $41.80 $40.88 $40.98 $40.98 30,787
2023-04-04 $42.61 $42.61 $41.87 $41.98 $41.98 112,651
2023-04-03 $42.46 $42.55 $42.18 $42.50 $42.50 40,831
2023-03-31 $41.70 $42.66 $41.60 $42.63 $42.63 127,507
2023-03-30 $41.69 $41.79 $41.47 $41.63 $41.63 29,242
2023-03-29 $40.58 $41.19 $40.58 $41.14 $41.14 36,958
2023-03-28 $40.66 $40.66 $40.18 $40.39 $40.39 37,668
2023-03-27 $40.73 $40.85 $40.40 $40.62 $40.62 28,051
2023-03-24 $40.66 $40.66 $40.16 $40.48 $40.48 39,480
2023-03-23 $40.66 $41.33 $40.37 $40.75 $40.74 74,814
2023-03-22 $40.91 $41.38 $40.27 $40.27 $40.26 58,008
2023-03-21 $40.51 $41.06 $40.51 $41.06 $41.05 25,198
2023-03-20 $40.44 $40.44 $40.03 $40.35 $40.34 105,340
2023-03-17 $40.65 $40.65 $39.94 $40.19 $40.18 27,903
2023-03-16 $39.50 $40.87 $39.50 $40.74 $40.73 85,091
2023-03-15 $39.57 $39.70 $39.04 $39.64 $39.63 63,974
2023-03-14 $40.35 $40.65 $40.04 $40.41 $40.40 87,784
2023-03-13 $39.79 $40.27 $39.17 $39.94 $39.94 69,518
2023-03-10 $40.71 $40.73 $39.72 $39.85 $39.85 70,774
2023-03-09 $41.73 $42.09 $40.80 $40.84 $40.84 52,198
2023-03-08 $41.49 $41.82 $41.41 $41.77 $41.77 65,910
2023-03-07 $42.39 $42.39 $41.40 $41.49 $41.49 36,056
2023-03-06 $42.76 $42.93 $42.29 $42.32 $42.32 39,856
2023-03-03 $41.58 $42.56 $41.58 $42.44 $42.44 44,479
2023-03-02 $40.52 $41.08 $40.30 $41.04 $41.04 15,598
2023-03-01 $41.12 $41.17 $40.70 $40.82 $40.82 20,638
2023-02-28 $40.83 $41.16 $40.83 $40.85 $40.85 38,784
2023-02-27 $41.04 $41.05 $40.76 $40.82 $40.82 45,652
2023-02-24 $40.43 $40.44 $40.06 $40.34 $40.34 20,344
2023-02-23 $41.31 $41.32 $40.47 $41.16 $41.16 82,073
2023-02-22 $40.55 $40.93 $40.33 $40.70 $40.70 28,849
2023-02-21 $41.19 $41.21 $40.36 $40.36 $40.36 35,118
2023-02-17 $41.75 $41.75 $41.25 $41.60 $41.60 36,104
2023-02-16 $41.89 $42.48 $41.64 $42.01 $42.01 131,005
2023-02-15 $41.56 $42.40 $41.32 $42.40 $42.40 256,813
2023-02-14 $41.35 $41.97 $40.90 $41.92 $41.92 38,356
2023-02-13 $41.11 $41.46 $40.85 $41.35 $41.35 29,708
2023-02-10 $41.22 $41.22 $40.70 $40.95 $40.95 20,999
2023-02-09 $42.66 $42.66 $41.38 $41.47 $41.47 22,068
2023-02-08 $42.44 $42.77 $41.95 $41.95 $41.95 48,084
2023-02-07 $42.14 $42.57 $41.56 $42.55 $42.55 27,402
2023-02-06 $42.37 $42.57 $41.99 $42.15 $42.15 43,932
2023-02-03 $42.59 $43.37 $42.50 $42.72 $42.72 50,686
2023-02-02 $42.56 $43.65 $42.56 $43.30 $43.30 49,642
2023-02-01 $41.26 $42.52 $41.02 $42.35 $42.35 48,545
2023-01-31 $39.98 $40.98 $39.98 $40.93 $40.93 26,192
2023-01-30 $40.54 $40.63 $40.05 $40.05 $40.05 20,694
2023-01-27 $40.15 $41.02 $40.15 $40.85 $40.85 20,781
2023-01-26 $40.00 $40.35 $39.74 $40.34 $40.34 16,143
2023-01-25 $39.37 $39.79 $39.01 $39.78 $39.78 24,002
2023-01-24 $39.92 $40.08 $39.81 $39.89 $39.89 31,164
2023-01-23 $39.26 $40.16 $39.26 $40.11 $40.11 17,057
2023-01-20 $38.55 $39.27 $38.55 $39.26 $39.26 21,077
2023-01-19 $38.78 $38.80 $38.35 $38.48 $38.48 43,308
2023-01-18 $39.74 $39.98 $38.99 $39.01 $39.01 54,586
2023-01-17 $38.91 $39.32 $38.77 $39.31 $39.31 11,226
2023-01-13 $38.30 $39.02 $38.30 $39.00 $39.00 27,412
2023-01-12 $38.48 $38.79 $37.91 $38.79 $38.79 18,606
2023-01-11 $37.81 $38.33 $37.81 $38.33 $38.33 22,566
2023-01-10 $37.09 $37.50 $37.09 $37.50 $37.50 31,148
2023-01-09 $37.01 $37.90 $37.01 $37.39 $37.39 15,608
2023-01-06 $36.02 $36.95 $35.77 $36.77 $36.77 68,318
2023-01-05 $36.06 $36.18 $35.88 $35.93 $35.93 32,152
2023-01-04 $36.58 $36.80 $36.24 $36.61 $36.61 7,805
2023-01-03 $36.27 $36.76 $35.80 $35.95 $35.95 8,008
2022-12-30 $35.53 $35.77 $35.45 $35.72 $35.72 25,539
2022-12-29 $35.19 $35.98 $35.19 $35.90 $35.90 26,242
2022-12-28 $35.21 $35.41 $34.86 $34.91 $34.91 20,321
2022-12-27 $35.55 $35.58 $35.19 $35.30 $35.30 27,429
2022-12-23 $35.63 $35.64 $35.24 $35.64 $35.64 35,763
2022-12-22 $36.24 $36.24 $35.12 $35.75 $35.70 57,975
2022-12-21 $36.33 $36.65 $36.13 $36.47 $36.42 29,429
2022-12-20 $36.00 $36.40 $36.00 $36.12 $36.07 51,900
2022-12-19 $36.86 $36.86 $36.08 $36.22 $36.17 28,286
2022-12-16 $36.87 $37.13 $36.51 $36.66 $36.61 16,953
2022-12-15 $38.00 $38.00 $37.10 $37.14 $37.08 14,424
2022-12-14 $38.36 $39.73 $38.16 $38.37 $38.31 125,097
2022-12-13 $39.15 $39.63 $38.41 $38.59 $38.53 17,014
2022-12-12 $37.44 $37.93 $37.35 $37.91 $37.85 13,063
2022-12-09 $37.69 $37.76 $37.35 $37.37 $37.37 19,414
2022-12-08 $36.96 $37.65 $36.88 $37.48 $37.48 19,208
2022-12-07 $36.82 $37.04 $36.74 $36.89 $36.89 11,479
2022-12-06 $37.74 $37.74 $36.91 $37.01 $37.01 13,044
2022-12-05 $38.61 $38.61 $37.76 $37.87 $37.87 9,336
2022-12-02 $38.15 $38.88 $38.15 $38.78 $38.78 19,049
2022-12-01 $38.40 $38.91 $38.36 $38.72 $38.72 25,012
2022-11-30 $37.01 $38.27 $36.88 $38.22 $38.22 27,023
2022-11-29 $37.24 $37.24 $36.87 $36.90 $36.90 9,521
2022-11-28 $37.68 $37.68 $37.18 $37.19 $37.19 30,698
2022-11-25 $38.04 $38.15 $38.02 $38.10 $38.10 1,637
2022-11-23 $37.49 $38.01 $37.49 $37.91 $37.91 17,160
2022-11-22 $37.30 $37.44 $37.00 $37.42 $37.42 12,244
2022-11-21 $37.41 $37.41 $37.01 $37.12 $37.12 13,278
2022-11-18 $37.97 $38.01 $37.44 $37.57 $37.57 23,455
2022-11-17 $37.53 $37.79 $37.28 $37.62 $37.62 13,606
2022-11-16 $38.56 $38.56 $37.89 $38.00 $38.00 20,824
2022-11-15 $38.84 $39.28 $38.52 $38.77 $38.77 15,711
2022-11-14 $38.70 $38.70 $38.21 $38.27 $38.27 17,422
2022-11-11 $38.46 $39.23 $38.46 $39.03 $39.03 24,026
2022-11-10 $36.26 $37.80 $36.26 $37.79 $37.79 11,564
2022-11-09 $35.33 $35.33 $34.85 $34.85 $34.85 9,535
2022-11-08 $35.46 $36.15 $35.22 $35.69 $35.69 21,195
2022-11-07 $35.31 $35.38 $34.46 $34.46 $34.46 16,309
2022-11-04 $34.91 $35.18 $34.44 $34.97 $34.97 14,880
2022-11-03 $34.21 $34.79 $34.15 $34.37 $34.37 23,611
2022-11-02 $35.84 $36.05 $34.67 $34.73 $34.73 37,785
2022-11-01 $36.59 $36.59 $35.98 $36.04 $36.04 18,557
2022-10-31 $35.83 $36.00 $35.73 $35.85 $35.85 9,248
2022-10-28 $35.53 $36.22 $35.53 $36.17 $36.17 10,782
2022-10-27 $35.72 $36.33 $35.72 $35.79 $35.79 10,562
2022-10-26 $35.48 $36.49 $35.48 $35.78 $35.78 15,124
2022-10-25 $35.07 $35.78 $35.07 $35.72 $35.72 9,668
2022-10-24 $34.53 $34.85 $34.10 $34.70 $34.70 18,962
2022-10-21 $33.72 $34.69 $33.54 $34.65 $34.65 50,800
2022-10-20 $33.81 $34.55 $33.70 $33.87 $33.87 16,960
2022-10-19 $34.12 $34.38 $33.72 $33.88 $33.88 10,919
2022-10-18 $34.70 $35.08 $34.23 $34.23 $34.23 15,995
2022-10-17 $33.47 $34.20 $33.47 $33.96 $33.96 13,044
2022-10-14 $33.97 $34.15 $32.83 $32.83 $32.83 12,814
2022-10-13 $32.22 $33.90 $32.00 $33.78 $33.78 27,869
2022-10-12 $33.07 $33.27 $33.02 $33.13 $33.13 13,458
2022-10-11 $33.31 $33.77 $32.85 $33.10 $33.10 10,051
2022-10-10 $34.44 $34.44 $33.41 $33.62 $33.62 5,073
2022-10-07 $35.07 $35.07 $34.25 $34.25 $34.25 5,186
2022-10-06 $36.05 $36.13 $35.61 $35.65 $35.65 6,055
2022-10-05 $35.35 $36.07 $35.24 $35.96 $35.96 9,191
2022-10-04 $35.27 $36.24 $35.27 $36.22 $36.22 11,055
2022-10-03 $34.05 $34.76 $33.89 $34.63 $34.63 12,348
2022-09-30 $33.87 $34.32 $33.61 $33.66 $33.66 16,259
2022-09-29 $33.76 $33.93 $33.59 $33.87 $33.87 14,227
2022-09-28 $33.77 $34.87 $33.77 $34.48 $34.48 16,176
2022-09-27 $33.93 $34.44 $33.57 $33.83 $33.83 20,570
2022-09-26 $33.94 $34.54 $33.71 $33.71 $33.71 15,724
2022-09-23 $34.41 $34.41 $33.69 $34.05 $34.05 22,346
2022-09-22 $35.58 $35.58 $34.77 $34.89 $34.89 10,973
2022-09-21 $36.06 $36.48 $35.73 $35.77 $35.77 8,687
2022-09-20 $36.25 $36.37 $35.90 $36.06 $36.06 16,000
2022-09-19 $36.35 $36.68 $36.19 $36.68 $36.68 10,972
2022-09-16 $36.41 $36.64 $36.17 $36.49 $36.49 15,501
2022-09-15 $37.04 $37.64 $36.94 $37.05 $37.05 10,067
2022-09-14 $37.40 $37.65 $37.14 $37.48 $37.48 11,195
2022-09-13 $37.86 $38.09 $37.32 $37.36 $37.36 11,849
2022-09-12 $38.97 $39.22 $38.93 $39.17 $39.17 10,141
2022-09-09 $38.40 $38.73 $38.36 $38.72 $38.72 15,108
2022-09-08 $37.09 $37.72 $36.85 $37.72 $37.72 15,343
2022-09-07 $36.61 $37.34 $36.49 $37.29 $37.29 19,753
2022-09-06 $37.03 $37.03 $36.70 $36.71 $36.71 9,962
2022-09-02 $37.72 $37.88 $36.82 $36.95 $36.95 27,351
2022-09-01 $37.69 $37.73 $36.82 $37.37 $37.37 15,524
2022-08-31 $39.00 $39.00 $38.33 $38.33 $38.33 12,669
2022-08-30 $39.13 $39.45 $38.46 $38.70 $38.70 18,272
2022-08-29 $39.14 $39.23 $38.91 $38.92 $38.92 15,477
2022-08-26 $40.77 $40.81 $39.30 $39.32 $39.32 16,089
2022-08-25 $40.22 $40.77 $40.20 $40.77 $40.77 17,847
2022-08-24 $39.73 $40.25 $39.72 $40.05 $40.05 12,395
2022-08-23 $39.41 $39.92 $39.34 $39.34 $39.34 14,175
2022-08-22 $40.38 $40.38 $39.51 $39.55 $39.55 17,288
2022-08-19 $41.57 $41.57 $40.73 $40.82 $40.82 24,577
2022-08-18 $42.16 $42.20 $41.87 $42.11 $42.11 8,931
2022-08-17 $42.40 $42.41 $41.90 $42.11 $42.11 10,426
2022-08-16 $43.04 $43.16 $42.58 $42.97 $42.97 19,348
2022-08-15 $43.00 $43.30 $42.87 $43.29 $43.29 8,836
2022-08-12 $42.67 $43.20 $42.60 $43.19 $43.19 14,888
2022-08-11 $43.13 $43.48 $42.48 $42.52 $42.52 59,853
2022-08-10 $42.04 $42.86 $42.04 $42.83 $42.83 262,658
2022-08-09 $41.96 $41.96 $41.01 $41.20 $41.20 18,785
2022-08-08 $42.13 $42.54 $42.00 $42.07 $42.07 15,836
2022-08-05 $41.55 $41.98 $41.34 $41.86 $41.86 25,667
2022-08-04 $41.97 $42.12 $41.74 $42.12 $42.12 12,701
2022-08-03 $40.93 $41.92 $40.93 $41.82 $41.82 16,351
2022-08-02 $40.57 $41.23 $40.50 $40.88 $40.88 16,219
2022-08-01 $40.81 $41.21 $40.35 $40.89 $40.89 32,065
2022-07-29 $40.38 $40.81 $40.06 $40.75 $40.75 42,704
2022-07-28 $39.46 $40.28 $39.24 $40.24 $40.24 11,544
2022-07-27 $38.67 $39.90 $38.67 $39.73 $39.73 14,379
2022-07-26 $38.88 $38.93 $38.35 $38.39 $38.39 12,257
2022-07-25 $39.51 $39.51 $38.97 $39.15 $39.15 11,229
2022-07-22 $40.34 $40.38 $39.26 $39.47 $39.47 36,563
2022-07-21 $39.48 $40.33 $39.48 $40.33 $40.33 37,392
2022-07-20 $38.74 $39.70 $38.74 $39.61 $39.61 17,905
2022-07-19 $37.94 $38.63 $37.86 $38.61 $38.61 24,833
2022-07-18 $37.78 $38.15 $37.31 $37.40 $37.40 27,076
2022-07-15 $37.01 $37.35 $36.75 $37.34 $37.34 15,163
2022-07-14 $36.45 $36.62 $35.92 $36.53 $36.53 15,627
2022-07-13 $36.27 $37.24 $36.24 $36.94 $36.94 16,969
2022-07-12 $37.74 $37.85 $36.90 $37.07 $37.07 12,423
2022-07-11 $38.47 $38.47 $37.62 $37.66 $37.66 95,135
2022-07-08 $38.66 $39.07 $38.28 $38.87 $38.87 24,864
2022-07-07 $37.97 $38.82 $37.97 $38.73 $38.73 21,919
2022-07-06 $37.83 $38.10 $37.52 $37.74 $37.74 14,570
2022-07-05 $36.80 $37.66 $36.40 $37.66 $37.66 34,377
2022-07-01 $36.84 $37.50 $36.84 $37.40 $37.40 14,966
2022-06-30 $37.28 $37.32 $36.43 $37.14 $37.14 17,748
2022-06-29 $37.84 $37.87 $37.39 $37.67 $37.67 27,796
2022-06-28 $39.09 $39.46 $38.13 $38.14 $38.14 19,648
2022-06-27 $39.54 $39.58 $38.70 $38.70 $38.70 28,005
2022-06-24 $38.61 $39.40 $38.61 $39.38 $39.38 21,949
2022-06-23 $37.76 $38.25 $37.51 $38.25 $38.19 48,290
2022-06-22 $37.09 $37.93 $37.09 $37.55 $37.48 46,496
2022-06-21 $37.55 $38.06 $37.50 $37.54 $37.48 27,643
2022-06-17 $36.47 $37.25 $36.47 $36.99 $36.92 28,801
2022-06-16 $37.01 $37.34 $36.30 $36.46 $36.40 19,122
2022-06-15 $37.40 $38.42 $37.40 $38.17 $38.10 14,051
2022-06-14 $37.38 $37.60 $36.96 $37.20 $37.14 16,494
2022-06-13 $38.47 $38.53 $37.38 $37.48 $37.42 30,965
2022-06-10 $40.51 $40.51 $39.57 $39.69 $39.62 29,609
2022-06-09 $41.95 $41.95 $41.02 $41.02 $40.95 34,383
2022-06-08 $42.22 $42.59 $42.06 $42.17 $42.10 12,502
2022-06-07 $41.55 $42.27 $41.32 $42.27 $42.20 20,355
2022-06-06 $42.31 $42.58 $41.83 $41.98 $41.91 25,557
2022-06-03 $42.32 $42.32 $41.66 $41.81 $41.74 15,404
2022-06-02 $41.30 $42.69 $41.20 $42.69 $42.62 28,386
2022-06-01 $41.74 $42.06 $40.95 $41.13 $41.06 19,344
2022-05-31 $41.92 $42.02 $41.27 $41.65 $41.58 40,918
2022-05-27 $40.85 $41.89 $40.85 $41.89 $41.82 18,954
2022-05-26 $39.94 $40.76 $39.72 $40.59 $40.52 11,280
2022-05-25 $38.95 $39.94 $38.84 $39.75 $39.68 16,653
2022-05-24 $40.07 $40.07 $39.01 $39.23 $39.16 25,282
2022-05-23 $40.37 $40.51 $40.00 $40.39 $40.32 23,937
2022-05-20 $40.24 $40.51 $39.14 $39.93 $39.86 18,469
2022-05-19 $39.07 $40.29 $39.07 $39.81 $39.74 51,827
2022-05-18 $40.03 $40.18 $38.90 $38.92 $38.85 41,371
2022-05-17 $39.87 $40.34 $39.46 $39.78 $39.71 27,481
2022-05-16 $39.76 $39.76 $39.24 $39.24 $39.17 17,121
2022-05-13 $38.31 $39.80 $38.31 $39.71 $39.64 52,909
2022-05-12 $37.03 $38.29 $36.58 $37.54 $37.48 97,832
2022-05-11 $38.33 $38.71 $37.14 $37.14 $37.08 28,623
2022-05-10 $38.54 $38.76 $37.48 $38.21 $38.14 42,586
2022-05-09 $39.42 $39.42 $37.81 $38.70 $38.63 33,125
2022-05-06 $40.40 $40.40 $39.28 $39.89 $39.82 27,725
2022-05-05 $42.54 $42.54 $40.33 $40.55 $40.48 27,686
2022-05-04 $41.81 $42.94 $41.03 $42.92 $42.85 28,864
2022-05-03 $41.71 $41.91 $41.39 $41.91 $41.84 58,860
2022-05-02 $41.05 $41.63 $40.66 $41.40 $41.33 15,469
2022-04-29 $42.16 $42.61 $41.19 $41.20 $41.13 21,113
2022-04-28 $41.30 $42.30 $40.86 $41.86 $41.79 34,309
2022-04-27 $41.22 $41.55 $40.99 $41.01 $40.94 26,996
2022-04-26 $42.64 $42.64 $41.22 $41.22 $41.15 18,355
2022-04-25 $42.14 $42.85 $41.99 $42.81 $42.74 26,950
2022-04-22 $43.35 $43.54 $42.35 $42.36 $42.29 15,768
2022-04-21 $44.55 $45.21 $43.20 $43.20 $43.13 98,560
2022-04-20 $44.60 $44.73 $44.00 $44.00 $43.92 17,492
2022-04-19 $43.48 $44.38 $43.32 $44.33 $44.25 16,938
2022-04-18 $43.64 $43.75 $43.18 $43.46 $43.39 25,769
2022-04-14 $44.91 $45.00 $43.96 $43.99 $43.91 8,924
2022-04-13 $44.16 $44.93 $44.14 $44.83 $44.75 14,225
2022-04-12 $44.73 $45.19 $43.94 $44.08 $44.00 42,774
2022-04-11 $44.90 $44.90 $44.10 $44.30 $44.22 24,283
2022-04-08 $45.60 $45.60 $45.04 $45.11 $45.03 17,114
2022-04-07 $45.55 $45.92 $45.09 $45.62 $45.54 19,508
2022-04-06 $46.40 $46.40 $45.40 $45.73 $45.65 28,799
2022-04-05 $48.24 $48.24 $46.64 $46.64 $46.56 27,644
2022-04-04 $47.53 $48.32 $47.53 $48.29 $48.20 21,319
2022-04-01 $47.43 $47.63 $46.85 $47.32 $47.24 21,986
2022-03-31 $47.77 $47.91 $47.27 $47.27 $47.19 14,809
2022-03-30 $48.89 $48.89 $47.98 $48.06 $47.98 19,326
2022-03-29 $47.98 $49.15 $47.98 $48.93 $48.85 64,590
2022-03-28 $46.92 $47.40 $46.65 $47.40 $47.32 14,621
2022-03-25 $47.60 $47.70 $46.78 $47.18 $47.10 11,266
2022-03-24 $47.07 $47.76 $46.91 $47.76 $47.67 6,449
2022-03-23 $47.62 $47.73 $46.94 $46.99 $46.90 13,384
2022-03-22 $47.17 $47.96 $47.17 $47.90 $47.81 11,379
2022-03-21 $47.56 $47.72 $46.85 $47.19 $47.10 9,660
2022-03-18 $46.40 $47.65 $46.40 $47.65 $47.56 6,267
2022-03-17 $45.55 $46.56 $45.46 $46.53 $46.44 17,296
2022-03-16 $44.10 $45.58 $44.10 $45.58 $45.50 23,880
2022-03-15 $42.88 $44.17 $42.78 $44.17 $44.09 15,625
2022-03-14 $43.82 $43.82 $42.63 $42.76 $42.68 42,248
2022-03-11 $44.78 $45.05 $43.42 $43.48 $43.40 60,405
2022-03-10 $44.92 $44.92 $44.23 $44.57 $44.49 30,731
2022-03-09 $44.47 $45.49 $44.44 $45.23 $45.15 24,582
2022-03-08 $43.96 $44.85 $43.41 $44.11 $44.03 25,271
2022-03-07 $45.11 $45.16 $43.77 $43.90 $43.82 16,005
2022-03-04 $45.87 $45.91 $44.88 $45.16 $45.08 32,198
2022-03-03 $47.49 $47.65 $46.28 $46.46 $46.37 21,585
2022-03-02 $46.86 $47.59 $46.59 $47.52 $47.43 21,139
2022-03-01 $47.52 $47.52 $46.34 $46.56 $46.47 14,799
2022-02-28 $47.13 $48.13 $47.13 $47.83 $47.74 36,386
2022-02-25 $46.65 $47.34 $46.20 $47.34 $47.25 26,100
2022-02-24 $44.03 $46.31 $43.21 $46.29 $46.21 65,887
2022-02-23 $46.21 $46.55 $45.00 $45.03 $44.95 55,160
2022-02-22 $46.10 $46.64 $45.63 $45.91 $45.83 52,698
2022-02-18 $47.07 $47.26 $46.28 $46.46 $46.37 129,208
2022-02-17 $48.53 $48.53 $47.08 $47.14 $47.05 26,991
2022-02-16 $48.79 $48.91 $48.21 $48.79 $48.70 15,287
2022-02-15 $48.08 $48.90 $48.08 $48.58 $48.49 21,092
2022-02-14 $47.83 $48.15 $47.15 $47.44 $47.35 23,665
2022-02-11 $49.27 $49.39 $47.81 $47.98 $47.89 43,215
2022-02-10 $49.46 $50.28 $49.03 $49.21 $49.12 19,927
2022-02-09 $49.54 $50.38 $49.54 $50.38 $50.29 31,293
2022-02-08 $48.34 $49.05 $48.18 $49.02 $48.93 50,065
2022-02-07 $48.46 $49.01 $48.27 $48.44 $48.35 19,573
2022-02-04 $47.82 $48.80 $47.73 $48.53 $48.44 37,340
2022-02-03 $48.73 $48.73 $47.50 $47.50 $47.41 112,052
2022-02-02 $49.80 $49.91 $49.07 $49.40 $49.31 120,017
2022-02-01 $49.15 $49.50 $48.60 $49.44 $49.35 46,842
2022-01-31 $47.43 $49.13 $47.43 $49.13 $49.04 105,947
2022-01-28 $46.19 $47.11 $45.64 $47.11 $47.02 20,318
2022-01-27 $47.40 $47.67 $46.18 $46.26 $46.18 37,925
2022-01-26 $48.49 $48.90 $47.05 $47.36 $47.27 37,385
2022-01-25 $48.18 $48.36 $47.29 $47.70 $47.61 56,780
2022-01-24 $47.83 $48.96 $46.55 $48.95 $48.86 73,781
2022-01-21 $49.99 $49.99 $48.88 $48.88 $48.79 93,231
2022-01-20 $50.88 $51.68 $50.14 $50.14 $50.05 23,123
2022-01-19 $51.02 $51.74 $50.68 $50.72 $50.63 39,565
2022-01-18 $51.58 $51.64 $50.93 $50.99 $50.90 22,481
2022-01-14 $51.67 $51.92 $51.01 $51.67 $51.58 33,951
2022-01-13 $53.06 $53.33 $51.76 $51.76 $51.67 171,148
2022-01-12 $53.25 $53.64 $52.94 $52.96 $52.86 19,855
2022-01-11 $51.97 $52.98 $51.64 $52.94 $52.84 64,586
2022-01-10 $51.95 $51.95 $50.65 $51.79 $51.70 126,398
2022-01-07 $52.99 $53.40 $52.21 $52.43 $52.33 31,906
2022-01-06 $52.94 $53.54 $52.57 $52.99 $52.89 33,285
2022-01-05 $55.11 $55.11 $53.20 $53.20 $53.10 38,194
2022-01-04 $55.61 $55.61 $54.43 $54.98 $54.88 33,431
2022-01-03 $55.24 $55.48 $55.11 $55.48 $55.38 27,913
2021-12-31 $55.50 $55.50 $55.09 $55.09 $54.99 5,846
2021-12-30 $55.25 $55.74 $55.25 $55.44 $55.34 10,070
2021-12-29 $55.68 $55.68 $55.21 $55.36 $55.25 13,098
2021-12-28 $55.87 $56.02 $55.54 $55.63 $55.53 22,036
2021-12-27 $55.19 $55.90 $55.19 $55.90 $55.80 23,940
2021-12-23 $54.97 $55.37 $54.86 $55.29 $55.18 13,267
2021-12-22 $54.40 $54.97 $54.25 $54.97 $54.87 13,191
2021-12-21 $53.48 $54.40 $53.48 $54.40 $54.30 38,949
2021-12-20 $53.06 $53.13 $52.70 $53.02 $52.92 23,502
2021-12-17 $53.43 $54.19 $53.00 $53.83 $53.73 49,549
2021-12-16 $55.14 $55.14 $53.56 $53.75 $53.65 13,042
2021-12-15 $53.88 $55.03 $53.44 $55.00 $54.90 47,648
2021-12-14 $54.16 $54.19 $53.28 $53.68 $53.58 29,147
2021-12-13 $54.94 $54.97 $54.20 $54.52 $54.42 20,766
2021-12-10 $55.23 $55.47 $54.73 $54.97 $54.87 14,858
2021-12-09 $55.63 $55.86 $54.88 $55.03 $54.93 9,129
2021-12-08 $55.32 $55.77 $54.98 $55.55 $55.45 16,228
2021-12-07 $54.53 $55.46 $54.53 $55.22 $55.12 15,497
2021-12-06 $53.49 $53.70 $52.57 $53.53 $53.43 18,249
2021-12-03 $54.41 $54.41 $52.91 $53.43 $53.33 26,347
2021-12-02 $53.69 $54.41 $53.47 $54.18 $54.08 93,692
2021-12-01 $55.07 $55.59 $53.73 $53.76 $53.66 13,477
2021-11-30 $54.98 $55.18 $53.81 $54.25 $54.15 13,079
2021-11-29 $54.79 $55.33 $54.54 $55.07 $54.97 17,218
2021-11-26 $55.00 $55.04 $54.21 $54.26 $54.16 15,892
2021-11-24 $55.16 $55.61 $54.68 $55.59 $55.49 28,674
2021-11-23 $56.12 $56.28 $55.13 $55.52 $55.42 16,255
2021-11-22 $57.02 $57.25 $56.18 $56.25 $56.15 25,994
2021-11-19 $57.12 $57.30 $56.87 $56.96 $56.86 12,662
2021-11-18 $57.44 $57.44 $56.88 $57.07 $56.97 18,588
2021-11-17 $57.70 $57.70 $57.25 $57.29 $57.19 13,505
2021-11-16 $57.19 $57.60 $57.01 $57.58 $57.47 17,004
2021-11-15 $57.21 $57.40 $56.78 $57.00 $56.90 46,558
2021-11-12 $56.81 $57.12 $56.56 $57.09 $56.99 24,295
2021-11-11 $56.41 $56.68 $56.41 $56.43 $56.33 11,992
2021-11-10 $57.37 $57.37 $55.93 $56.15 $56.05 12,200
2021-11-09 $57.68 $57.78 $57.22 $57.55 $57.44 19,992
2021-11-08 $57.51 $57.86 $57.51 $57.73 $57.62 14,564
2021-11-05 $58.00 $58.00 $57.30 $57.43 $57.33 30,436
2021-11-04 $57.39 $57.97 $57.39 $57.97 $57.86 17,862
2021-11-03 $56.62 $57.28 $56.39 $57.25 $57.15 15,475
2021-11-02 $56.42 $56.68 $56.37 $56.57 $56.46 30,048
2021-11-01 $55.76 $56.39 $55.70 $56.37 $56.27 12,234
2021-10-29 $55.36 $55.63 $55.19 $55.63 $55.53 14,890
2021-10-28 $54.80 $55.56 $54.80 $55.56 $55.46 18,806
2021-10-27 $55.17 $55.23 $54.58 $54.59 $54.49 31,856
2021-10-26 $55.66 $55.83 $55.23 $55.38 $55.28 10,887
2021-10-25 $55.05 $55.59 $54.97 $55.42 $55.32 19,402
2021-10-22 $55.45 $55.61 $54.99 $55.06 $54.96 20,574
2021-10-21 $55.06 $55.36 $55.06 $55.32 $55.22 24,571
2021-10-20 $55.23 $55.38 $55.03 $55.30 $55.20 36,022
2021-10-19 $54.76 $55.34 $54.76 $55.15 $55.05 9,559
2021-10-18 $54.35 $54.59 $54.27 $54.55 $54.45 15,322
2021-10-15 $54.59 $54.87 $54.58 $54.58 $54.48 8,235
2021-10-14 $53.50 $54.27 $53.50 $54.27 $54.17 20,017
2021-10-13 $52.98 $53.38 $52.98 $53.31 $53.21 8,665
2021-10-12 $52.55 $52.86 $52.49 $52.70 $52.60 11,612
2021-10-11 $52.92 $53.22 $52.61 $52.61 $52.51 7,688
2021-10-08 $53.34 $53.37 $52.87 $52.90 $52.80 20,134
2021-10-07 $52.71 $53.63 $52.71 $53.27 $53.17 12,870
2021-10-06 $52.04 $52.43 $51.83 $52.43 $52.33 14,043
2021-10-05 $52.29 $53.05 $52.29 $52.65 $52.55 9,321
2021-10-04 $53.31 $53.31 $52.02 $52.44 $52.34 13,837
2021-10-01 $53.45 $53.67 $52.87 $53.55 $53.45 18,633
2021-09-30 $53.49 $53.81 $53.32 $53.67 $53.57 14,510
2021-09-29 $53.92 $54.01 $53.46 $53.50 $53.40 19,753
2021-09-28 $55.05 $55.05 $53.86 $53.88 $53.78 51,781
2021-09-27 $55.83 $55.83 $55.36 $55.65 $55.55 69,190
2021-09-24 $56.17 $56.17 $55.97 $56.11 $56.01 14,139
2021-09-23 $55.99 $56.62 $55.99 $56.53 $56.43 10,866
2021-09-22 $55.31 $55.94 $55.23 $55.54 $55.44 22,794
2021-09-21 $55.62 $55.62 $54.99 $55.22 $55.12 21,963
2021-09-20 $55.36 $55.39 $54.46 $55.02 $54.92 47,765
2021-09-17 $56.71 $56.71 $56.17 $56.34 $56.24 10,493
2021-09-16 $56.48 $56.80 $56.36 $56.75 $56.65 13,807
2021-09-15 $56.25 $56.73 $56.13 $56.70 $56.60 16,531
2021-09-14 $56.72 $56.77 $56.21 $56.29 $56.19 16,515
2021-09-13 $57.05 $57.05 $56.31 $56.57 $56.47 19,812
2021-09-10 $57.06 $57.13 $56.60 $56.60 $56.50 13,326
2021-09-09 $56.71 $57.07 $56.71 $56.76 $56.66 15,007
2021-09-08 $57.02 $57.02 $56.46 $56.72 $56.62 15,673
2021-09-07 $57.44 $57.64 $57.22 $57.24 $57.14 15,016
2021-09-03 $57.28 $57.53 $57.28 $57.51 $57.41 13,299
2021-09-02 $56.99 $57.31 $56.92 $57.03 $56.93 18,646
2021-09-01 $56.16 $56.97 $56.16 $56.78 $56.68 20,096
2021-08-31 $55.77 $56.03 $55.65 $55.90 $55.80 14,935
2021-08-30 $55.47 $55.62 $55.39 $55.51 $55.41 15,336
2021-08-27 $54.64 $55.48 $54.64 $55.42 $55.32 14,101
2021-08-26 $54.85 $55.04 $54.60 $54.64 $54.54 17,300
2021-08-25 $54.95 $55.10 $54.77 $54.87 $54.77 7,297
2021-08-24 $54.21 $54.94 $54.21 $54.81 $54.71 13,963
2021-08-23 $53.29 $54.12 $53.29 $54.04 $53.94 12,429
2021-08-20 $52.59 $53.10 $52.59 $53.07 $52.97 13,163
2021-08-19 $52.69 $52.97 $52.46 $52.56 $52.46 20,417
2021-08-18 $53.04 $53.46 $52.85 $52.93 $52.83 23,958
2021-08-17 $53.26 $53.26 $52.75 $53.03 $52.93 16,900
2021-08-16 $53.96 $53.96 $53.42 $53.68 $53.58 17,650
2021-08-13 $54.38 $54.38 $54.09 $54.16 $54.06 19,777
2021-08-12 $54.16 $54.44 $54.09 $54.39 $54.29 26,974
2021-08-11 $54.41 $54.46 $53.95 $54.23 $54.13 13,140
2021-08-10 $54.53 $54.73 $54.17 $54.21 $54.11 18,152
2021-08-09 $54.30 $54.62 $54.24 $54.52 $54.42 12,823
2021-08-06 $54.62 $54.62 $54.13 $54.35 $54.25 13,254
2021-08-05 $54.24 $54.79 $54.21 $54.73 $54.63 19,276
2021-08-04 $54.13 $54.34 $54.01 $54.13 $54.03 22,494
2021-08-03 $54.19 $54.22 $53.71 $54.13 $54.03 20,596
2021-08-02 $54.15 $54.41 $54.02 $54.14 $54.04 11,488
2021-07-30 $53.73 $54.12 $53.53 $53.85 $53.75 14,119
2021-07-29 $53.83 $54.24 $53.83 $54.00 $53.90 16,924
2021-07-28 $52.96 $53.87 $52.96 $53.71 $53.61 19,090
2021-07-27 $53.47 $53.47 $52.46 $52.94 $52.84 28,110
2021-07-26 $53.67 $53.68 $53.37 $53.39 $53.29 13,623
2021-07-23 $53.65 $53.83 $53.48 $53.80 $53.70 12,189
2021-07-22 $53.41 $53.51 $53.13 $53.35 $53.25 8,678
2021-07-21 $52.76 $53.35 $52.75 $53.19 $53.09 10,577
2021-07-20 $51.81 $52.92 $51.66 $52.66 $52.56 28,852
2021-07-19 $51.41 $51.93 $51.08 $51.70 $51.61 25,787
2021-07-16 $52.60 $52.70 $51.96 $51.96 $51.86 8,757
2021-07-15 $52.81 $52.99 $52.23 $52.46 $52.36 40,701
2021-07-14 $54.00 $54.00 $53.10 $53.10 $53.00 78,271
2021-07-13 $53.83 $53.87 $53.45 $53.51 $53.41 15,538
2021-07-12 $54.17 $54.27 $53.79 $53.79 $53.69 13,415
2021-07-09 $53.73 $54.34 $53.73 $54.34 $54.24 30,779
2021-07-08 $53.39 $53.66 $52.73 $53.41 $53.31 25,084
2021-07-07 $54.47 $54.58 $53.75 $54.07 $53.97 29,759
2021-07-06 $54.29 $54.37 $53.83 $54.32 $54.22 26,614
2021-07-02 $54.42 $54.54 $54.20 $54.20 $54.10 24,017
2021-07-01 $54.43 $54.43 $54.08 $54.24 $54.14 16,909
2021-06-30 $54.83 $54.83 $54.23 $54.29 $54.19 19,802
2021-06-29 $55.02 $55.12 $54.82 $55.06 $54.96 34,569
2021-06-28 $54.71 $55.10 $54.71 $55.07 $54.97 12,016
2021-06-25 $54.71 $54.87 $54.63 $54.71 $54.61 12,763
2021-06-24 $54.33 $54.74 $54.33 $54.59 $54.49 18,723
2021-06-23 $54.15 $54.54 $54.15 $54.24 $54.11 19,811
2021-06-22 $53.64 $54.14 $53.63 $54.14 $54.01 9,725
2021-06-21 $53.29 $53.80 $53.03 $53.55 $53.42 15,914
2021-06-18 $53.64 $53.80 $53.15 $53.29 $53.16 13,785
2021-06-17 $53.59 $54.14 $53.47 $54.01 $53.88 10,264
2021-06-16 $54.12 $54.16 $53.39 $53.83 $53.70 9,416
2021-06-15 $54.51 $54.52 $54.04 $54.11 $53.98 10,485
2021-06-14 $54.17 $54.48 $54.17 $54.44 $54.31 15,264
2021-06-11 $53.93 $54.17 $53.88 $54.14 $54.01 17,115
2021-06-10 $53.51 $53.85 $53.51 $53.82 $53.69 17,908
2021-06-09 $53.97 $53.98 $53.53 $53.55 $53.42 46,847
2021-06-08 $53.89 $54.11 $53.57 $53.97 $53.84 16,111
2021-06-07 $53.45 $53.76 $53.32 $53.73 $53.60 28,498
2021-06-04 $53.10 $53.45 $53.10 $53.37 $53.24 12,641
2021-06-03 $53.05 $53.38 $52.65 $52.84 $52.71 16,875
2021-06-02 $52.86 $53.05 $52.52 $53.02 $52.89 23,427
2021-06-01 $52.76 $52.76 $52.23 $52.50 $52.37 91,061
2021-05-28 $52.45 $52.87 $52.31 $52.31 $52.18 21,637
2021-05-27 $51.99 $52.26 $51.73 $52.17 $52.04 21,470
2021-05-26 $51.52 $52.00 $51.52 $51.86 $51.73 16,022
2021-05-25 $51.54 $51.74 $51.43 $51.52 $51.40 12,304
2021-05-24 $51.10 $51.55 $51.10 $51.42 $51.30 18,172
2021-05-21 $51.17 $51.28 $51.00 $51.03 $50.91 10,069
2021-05-20 $50.23 $50.94 $50.21 $50.86 $50.74 10,674
2021-05-19 $49.64 $49.96 $49.22 $49.91 $49.78 37,864
2021-05-18 $50.08 $50.64 $50.08 $50.11 $49.99 9,694
2021-05-17 $49.90 $49.99 $49.55 $49.89 $49.77 19,238
2021-05-14 $49.50 $50.39 $49.50 $50.33 $50.21 9,776
2021-05-13 $48.79 $49.59 $48.66 $49.09 $48.97 32,044
2021-05-12 $49.78 $49.84 $48.73 $48.86 $48.74 45,028
2021-05-11 $49.64 $50.46 $49.45 $50.30 $50.18 73,387
2021-05-10 $51.72 $51.72 $50.45 $50.49 $50.36 60,288
2021-05-07 $51.20 $51.97 $51.20 $51.68 $51.55 15,510
2021-05-06 $51.20 $51.20 $50.65 $51.13 $51.01 24,988
2021-05-05 $51.45 $51.70 $51.25 $51.42 $51.30 24,700
2021-05-04 $51.89 $51.89 $50.65 $51.20 $51.08 52,058
2021-05-03 $52.94 $52.98 $52.41 $52.42 $52.29 20,835
2021-04-30 $53.25 $53.35 $52.58 $52.65 $52.52 23,885
2021-04-29 $54.39 $54.39 $53.26 $53.58 $53.45 22,188
2021-04-28 $54.21 $54.28 $53.96 $54.07 $53.94 25,877
2021-04-27 $54.68 $54.71 $54.31 $54.40 $54.27 19,836
2021-04-26 $54.22 $54.90 $54.22 $54.81 $54.68 15,959
2021-04-23 $53.48 $54.32 $53.48 $54.22 $54.09 22,483
2021-04-22 $53.70 $54.01 $53.19 $53.35 $53.22 28,930
2021-04-21 $52.57 $53.47 $52.44 $53.47 $53.34 25,227
2021-04-20 $53.26 $53.43 $52.45 $52.64 $52.51 44,177
2021-04-19 $54.19 $54.26 $53.41 $53.60 $53.47 23,501
2021-04-16 $54.53 $54.53 $54.14 $54.23 $54.10 31,706
2021-04-15 $54.28 $54.41 $54.13 $54.33 $54.20 23,918
2021-04-14 $54.25 $54.65 $53.89 $53.99 $53.86 25,333
2021-04-13 $53.58 $54.02 $53.58 $53.99 $53.86 36,530
2021-04-12 $53.75 $53.75 $53.28 $53.48 $53.35 28,017
2021-04-09 $53.66 $53.81 $53.39 $53.81 $53.68 18,507
2021-04-08 $53.42 $53.76 $53.42 $53.65 $53.52 23,008
2021-04-07 $53.62 $53.62 $52.92 $53.01 $52.88 16,910
2021-04-06 $53.64 $53.72 $53.38 $53.47 $53.34 21,067
2021-04-05 $53.58 $53.89 $53.40 $53.80 $53.67 17,108
2021-04-01 $52.75 $53.13 $52.75 $53.01 $52.88 33,608
2021-03-31 $51.43 $52.32 $51.43 $52.10 $51.97 21,389
2021-03-30 $51.16 $51.62 $50.91 $51.45 $51.32 25,366
2021-03-29 $52.01 $52.11 $51.33 $51.33 $51.21 49,168
2021-03-26 $51.54 $52.31 $51.42 $52.31 $52.18 28,882
2021-03-25 $51.20 $51.56 $50.41 $51.30 $51.18 26,270
2021-03-24 $52.25 $52.36 $51.17 $51.17 $51.05 23,624
2021-03-23 $53.20 $53.25 $52.13 $52.23 $52.10 19,651
2021-03-22 $53.24 $53.89 $53.24 $53.56 $53.43 50,711
2021-03-19 $52.97 $53.40 $52.54 $53.23 $53.10 22,000
2021-03-18 $54.12 $54.12 $52.82 $52.82 $52.69 24,972
2021-03-17 $53.88 $54.42 $53.33 $54.29 $54.16 31,400
2021-03-16 $54.50 $54.72 $53.77 $54.14 $54.01 15,146
2021-03-15 $53.84 $54.23 $53.66 $54.16 $54.03 25,165
2021-03-12 $53.68 $53.74 $52.81 $53.72 $53.59 22,411
2021-03-11 $53.28 $53.84 $53.10 $53.76 $53.63 37,679
2021-03-10 $52.09 $52.83 $52.00 $52.09 $51.96 26,076
2021-03-09 $50.78 $52.13 $50.78 $51.91 $51.78 54,532
2021-03-08 $51.35 $51.59 $50.10 $50.10 $49.98 41,406
2021-03-05 $51.37 $51.59 $49.57 $51.51 $51.39 44,095
2021-03-04 $52.55 $53.10 $50.65 $51.24 $51.12 69,273
2021-03-03 $54.27 $54.40 $52.84 $52.87 $52.74 127,331
2021-03-02 $55.55 $55.55 $54.32 $54.32 $54.19 32,223
2021-03-01 $54.67 $55.55 $54.67 $55.52 $55.39 59,049
2021-02-26 $54.13 $54.51 $53.37 $53.66 $53.53 31,393
2021-02-25 $55.80 $56.01 $53.87 $54.24 $54.11 49,137
2021-02-24 $54.81 $56.00 $54.61 $55.99 $55.85 52,868
2021-02-23 $55.06 $55.49 $53.78 $55.29 $55.16 54,055
2021-02-22 $57.01 $57.25 $56.17 $56.24 $56.10 73,318
2021-02-19 $57.16 $57.86 $57.12 $57.52 $57.38 34,634
2021-02-18 $56.99 $57.20 $56.42 $57.15 $57.01 33,798
2021-02-17 $58.37 $58.37 $57.30 $57.92 $57.78 52,424
2021-02-16 $59.67 $59.72 $58.70 $58.91 $58.77 56,572
2021-02-12 $58.48 $59.28 $58.16 $59.27 $59.13 54,391
2021-02-11 $58.39 $58.50 $57.69 $58.23 $58.09 50,357
2021-02-10 $58.52 $58.72 $57.51 $58.01 $57.87 44,904
2021-02-09 $57.81 $58.29 $57.62 $58.26 $58.12 36,396
2021-02-08 $57.41 $57.95 $57.41 $57.95 $57.81 44,901
2021-02-05 $56.55 $56.88 $56.28 $56.85 $56.71 43,989
2021-02-04 $55.64 $56.23 $55.64 $56.22 $56.08 30,342
2021-02-03 $55.31 $55.77 $55.14 $55.60 $55.47 42,490
2021-02-02 $55.48 $55.48 $54.81 $55.20 $55.07 30,575
2021-02-01 $54.13 $55.13 $53.85 $55.07 $54.94 45,858
2021-01-29 $55.03 $55.03 $53.43 $53.66 $53.53 23,043
2021-01-28 $55.60 $56.40 $54.60 $54.96 $54.83 32,707
2021-01-27 $55.87 $57.70 $55.42 $56.60 $56.46 49,660
2021-01-26 $56.67 $56.67 $55.79 $56.42 $56.28 44,372
2021-01-25 $56.52 $57.48 $55.67 $56.29 $56.15 54,625
2021-01-22 $54.96 $55.64 $54.82 $55.61 $55.48 27,487
2021-01-21 $55.06 $55.32 $54.91 $55.29 $55.16 28,287
2021-01-20 $54.87 $55.36 $54.87 $55.17 $55.03 23,505
2021-01-19 $53.61 $54.30 $53.61 $54.30 $54.17 52,214
2021-01-15 $53.33 $53.60 $52.80 $52.82 $52.69 33,932
2021-01-14 $52.38 $53.62 $52.38 $53.60 $53.47 46,342
2021-01-13 $52.49 $52.73 $52.41 $52.61 $52.48 38,587
2021-01-12 $52.58 $52.72 $52.26 $52.53 $52.40 37,296
2021-01-11 $52.21 $52.75 $51.90 $52.58 $52.45 36,500
2021-01-08 $52.26 $52.84 $52.10 $52.64 $52.51 52,993
2021-01-07 $50.57 $51.96 $50.57 $51.96 $51.83 28,246
2021-01-06 $50.41 $51.09 $50.32 $50.59 $50.46 32,937
2021-01-05 $50.06 $50.69 $50.06 $50.63 $50.50 22,801
2021-01-04 $50.60 $50.84 $49.59 $49.93 $49.81 122,091
2020-12-31 $50.23 $50.23 $49.91 $50.15 $50.03 27,392
2020-12-30 $49.99 $50.43 $49.99 $50.28 $50.16 50,394
2020-12-29 $50.36 $50.36 $49.64 $49.75 $49.63 18,662
2020-12-28 $50.12 $50.35 $49.81 $49.97 $49.85 15,205
2020-12-24 $49.98 $50.00 $49.79 $49.92 $49.80 9,498
2020-12-23 $49.97 $50.10 $49.82 $49.93 $49.76 22,246
2020-12-22 $49.30 $49.76 $49.22 $49.76 $49.59 38,854
2020-12-21 $48.56 $49.32 $48.49 $49.32 $49.15 26,709
2020-12-18 $49.58 $49.62 $49.20 $49.42 $49.25 26,456
2020-12-17 $49.19 $49.49 $49.19 $49.49 $49.32 57,690
2020-12-16 $49.00 $49.00 $48.59 $48.93 $48.76 25,321
2020-12-15 $48.37 $48.69 $48.35 $48.68 $48.51 15,976
2020-12-14 $48.34 $48.49 $48.00 $48.13 $47.97 15,119
2020-12-11 $47.82 $48.13 $47.56 $48.05 $47.89 15,200
2020-12-10 $47.97 $48.22 $47.26 $48.22 $48.05 23,375
2020-12-09 $48.57 $48.87 $47.71 $48.00 $47.84 20,644
2020-12-08 $48.35 $48.63 $48.35 $48.55 $48.38 27,453
2020-12-07 $48.43 $48.66 $48.27 $48.47 $48.30 33,447
2020-12-04 $47.76 $48.58 $47.76 $48.58 $48.41 21,838
2020-12-03 $47.22 $47.81 $47.22 $47.60 $47.44 21,267
2020-12-02 $47.00 $47.33 $46.83 $47.29 $47.13 23,946
2020-12-01 $47.62 $47.62 $46.98 $47.20 $47.04 25,930
2020-11-30 $47.52 $47.52 $46.57 $46.70 $46.54 12,779
2020-11-27 $46.93 $47.56 $46.93 $47.37 $47.21 11,535
2020-11-25 $45.82 $46.58 $45.65 $46.49 $46.33 19,309
2020-11-24 $45.89 $45.89 $45.39 $45.87 $45.71 25,084
2020-11-23 $45.11 $45.44 $44.95 $45.40 $45.24 101,554
2020-11-20 $44.64 $45.07 $44.62 $44.93 $44.78 15,890
2020-11-19 $43.94 $44.53 $43.82 $44.53 $44.38 120,040
2020-11-18 $44.04 $44.30 $43.81 $43.83 $43.68 25,763
2020-11-17 $43.87 $44.08 $43.67 $43.98 $43.83 16,798
2020-11-16 $43.50 $43.87 $43.50 $43.87 $43.72 26,488
2020-11-13 $42.94 $43.15 $42.85 $43.13 $42.98 13,435
2020-11-12 $42.91 $43.03 $42.49 $42.61 $42.46 14,410
2020-11-11 $42.55 $42.88 $42.55 $42.88 $42.73 11,560
2020-11-10 $42.60 $42.60 $42.10 $42.32 $42.17 14,077
2020-11-09 $44.13 $44.13 $42.76 $42.85 $42.70 16,709
2020-11-06 $42.14 $42.43 $41.98 $42.37 $42.22 15,081
2020-11-05 $41.67 $42.16 $41.67 $42.11 $41.97 35,015
2020-11-04 $40.66 $41.26 $40.56 $41.11 $40.97 9,937
2020-11-03 $39.75 $40.34 $39.75 $40.24 $40.10 16,552
2020-11-02 $39.37 $39.58 $38.97 $39.28 $39.15 16,718
2020-10-30 $39.35 $39.35 $38.67 $38.75 $38.62 15,634
2020-10-29 $39.09 $39.70 $39.09 $39.56 $39.42 16,455
2020-10-28 $39.52 $39.58 $39.00 $39.00 $38.87 27,213
2020-10-27 $40.43 $40.44 $40.17 $40.18 $40.04 9,210
2020-10-26 $40.69 $40.69 $39.84 $40.12 $39.98 55,063
2020-10-23 $41.20 $41.30 $40.95 $41.30 $41.16 14,433
2020-10-22 $40.89 $41.11 $40.65 $41.11 $40.97 11,161
2020-10-21 $41.08 $41.31 $40.91 $40.91 $40.76 5,697
2020-10-20 $41.30 $41.42 $41.11 $41.12 $40.98 10,481
2020-10-19 $41.39 $41.57 $40.98 $41.02 $40.88 10,151
2020-10-16 $41.22 $41.45 $41.21 $41.22 $41.08 11,240
2020-10-15 $40.62 $41.20 $40.62 $41.16 $41.02 11,535
2020-10-14 $41.64 $41.64 $41.30 $41.42 $41.28 13,014
2020-10-13 $41.38 $41.60 $41.38 $41.56 $41.42 11,030
2020-10-12 $41.41 $41.66 $41.41 $41.55 $41.41 13,442
2020-10-09 $40.95 $41.33 $40.95 $41.33 $41.19 24,264
2020-10-08 $40.33 $40.63 $40.33 $40.57 $40.43 17,830
2020-10-07 $39.65 $40.30 $39.65 $40.25 $40.11 28,025
2020-10-06 $39.57 $40.05 $39.44 $39.46 $39.32 10,382
2020-10-05 $39.18 $39.68 $39.18 $39.66 $39.53 15,768
2020-10-02 $38.54 $39.08 $38.54 $38.97 $38.83 7,000
2020-10-01 $39.06 $39.44 $39.06 $39.44 $39.30 11,825
2020-09-30 $38.94 $39.20 $38.85 $38.94 $38.81 9,607
2020-09-29 $38.84 $38.99 $38.72 $38.87 $38.74 13,043
2020-09-28 $39.00 $39.00 $38.63 $38.66 $38.53 33,964
2020-09-25 $37.44 $38.15 $37.41 $38.11 $37.98 7,956
2020-09-24 $37.20 $37.81 $37.20 $37.53 $37.40 10,348
2020-09-23 $38.34 $38.36 $37.53 $37.56 $37.42 12,942
2020-09-22 $37.81 $38.22 $37.75 $38.17 $38.03 15,431
2020-09-21 $37.97 $38.07 $37.51 $37.99 $37.85 51,595
2020-09-18 $38.97 $39.01 $38.36 $38.81 $38.66 6,915
2020-09-17 $38.67 $38.88 $38.43 $38.88 $38.73 14,477
2020-09-16 $39.46 $39.61 $39.10 $39.11 $38.96 12,160
2020-09-15 $39.23 $39.45 $39.23 $39.37 $39.22 21,446
2020-09-14 $38.66 $38.97 $38.66 $38.95 $38.80 8,039
2020-09-11 $38.40 $38.44 $37.97 $38.16 $38.02 18,316
2020-09-10 $38.99 $38.99 $38.00 $38.14 $38.00 16,445
2020-09-09 $38.42 $38.71 $38.26 $38.70 $38.55 22,806
2020-09-08 $38.09 $38.35 $37.80 $37.81 $37.67 20,578
2020-09-04 $39.29 $39.39 $37.68 $38.76 $38.61 40,668
2020-09-03 $40.67 $40.67 $38.93 $39.29 $39.14 59,301
2020-09-02 $40.98 $41.22 $40.67 $41.21 $41.05 15,578
2020-09-01 $40.07 $40.67 $40.07 $40.67 $40.52 18,411
2020-08-31 $39.93 $40.21 $39.77 $40.16 $40.01 18,011
2020-08-28 $39.88 $40.04 $39.88 $40.03 $39.88 12,617
2020-08-27 $40.07 $40.07 $39.51 $39.66 $39.51 11,506
2020-08-26 $39.21 $40.00 $39.21 $39.93 $39.78 23,275
2020-08-25 $38.94 $39.14 $38.88 $39.14 $38.99 26,855
2020-08-24 $38.76 $38.92 $38.60 $38.78 $38.63 17,232
2020-08-21 $38.33 $38.41 $38.23 $38.41 $38.27 7,168
2020-08-20 $38.15 $38.52 $38.13 $38.50 $38.36 12,389
2020-08-19 $38.71 $38.72 $38.44 $38.45 $38.30 18,738
2020-08-18 $38.77 $38.83 $38.58 $38.69 $38.54 34,869
2020-08-17 $38.39 $38.66 $38.39 $38.66 $38.52 9,804
2020-08-14 $38.33 $38.35 $38.16 $38.21 $38.07 8,106
2020-08-13 $38.18 $38.68 $38.18 $38.56 $38.41 7,642
2020-08-12 $37.99 $38.39 $37.99 $38.29 $38.14 20,117
2020-08-11 $38.24 $38.24 $37.68 $37.69 $37.55 13,213
2020-08-10 $38.05 $38.10 $37.61 $37.92 $37.78 12,719
2020-08-07 $38.09 $38.28 $37.68 $38.01 $37.87 14,120
2020-08-06 $38.26 $38.42 $38.09 $38.42 $38.28 14,039
2020-08-05 $38.02 $38.28 $38.02 $38.19 $38.05 7,454
2020-08-04 $37.46 $37.83 $37.46 $37.82 $37.68 11,101
2020-08-03 $37.33 $37.82 $37.33 $37.79 $37.65 12,644
2020-07-31 $37.47 $37.47 $36.72 $37.12 $36.98 9,059
2020-07-30 $37.23 $37.67 $37.01 $37.62 $37.48 7,506
2020-07-29 $37.26 $37.94 $37.12 $37.80 $37.65 10,566
2020-07-28 $37.33 $37.53 $37.15 $37.16 $37.02 5,402
2020-07-27 $37.15 $37.57 $37.15 $37.57 $37.43 8,808
2020-07-24 $36.93 $36.93 $36.53 $36.79 $36.65 17,728
2020-07-23 $37.60 $37.88 $37.22 $37.38 $37.24 14,619
2020-07-22 $37.57 $37.77 $37.45 $37.60 $37.46 90,397
2020-07-21 $37.80 $37.91 $37.57 $37.57 $37.43 18,726
2020-07-20 $36.88 $37.68 $36.88 $37.64 $37.50 8,662
2020-07-17 $36.66 $36.93 $36.61 $36.93 $36.79 9,995
2020-07-16 $36.65 $36.74 $36.50 $36.65 $36.51 10,842
2020-07-15 $37.01 $37.21 $36.76 $37.10 $36.96 7,028
2020-07-14 $36.05 $36.59 $35.81 $36.59 $36.45 8,525
2020-07-13 $37.05 $37.24 $36.18 $36.18 $36.04 22,095
2020-07-10 $36.74 $36.81 $36.64 $36.81 $36.67 17,740
2020-07-09 $36.76 $36.97 $36.27 $36.76 $36.62 14,148
2020-07-08 $36.60 $36.86 $36.54 $36.77 $36.63 42,497
2020-07-07 $36.58 $36.98 $36.50 $36.60 $36.46 13,053
2020-07-06 $36.87 $37.09 $36.71 $36.91 $36.77 22,934
2020-07-02 $36.25 $36.35 $36.15 $36.25 $36.11 8,208
2020-07-01 $35.83 $36.00 $35.69 $35.92 $35.78 11,881
2020-06-30 $35.42 $36.01 $35.42 $36.01 $35.87 6,555
2020-06-29 $35.29 $35.42 $35.00 $35.31 $35.18 9,249
2020-06-26 $35.59 $35.78 $35.10 $35.26 $35.13 40,695
2020-06-25 $35.02 $35.56 $35.02 $35.56 $35.42 19,324
2020-06-24 $35.68 $35.78 $34.96 $35.14 $35.00 27,451
2020-06-23 $36.06 $36.25 $35.96 $35.97 $35.83 40,866
2020-06-22 $35.40 $35.84 $35.35 $35.84 $35.70 10,668
2020-06-19 $35.66 $35.93 $35.32 $35.41 $35.27 19,802
2020-06-18 $35.35 $35.53 $35.30 $35.43 $35.29 11,840
2020-06-17 $35.71 $35.85 $35.52 $35.56 $35.42 7,888
2020-06-16 $35.71 $35.75 $35.31 $35.42 $35.28 11,731
2020-06-15 $33.72 $34.86 $33.59 $34.72 $34.58 5,469
2020-06-12 $34.81 $35.04 $33.93 $34.45 $34.32 29,275
2020-06-11 $35.67 $35.67 $34.05 $34.07 $33.94 30,988
2020-06-10 $36.35 $36.52 $36.14 $36.29 $36.15 11,728
2020-06-09 $36.26 $36.44 $36.16 $36.28 $36.14 18,493
2020-06-08 $36.27 $36.58 $36.16 $36.56 $36.41 12,194
2020-06-05 $36.16 $36.57 $36.16 $36.23 $36.09 20,972
2020-06-04 $35.93 $36.06 $35.59 $35.78 $35.64 16,251
2020-06-03 $35.80 $36.20 $35.80 $36.11 $35.96 25,297
2020-06-02 $35.40 $35.60 $35.20 $35.58 $35.44 45,837
2020-06-01 $34.86 $35.36 $34.86 $35.27 $35.13 15,538
2020-05-29 $34.51 $34.83 $34.28 $34.83 $34.70 10,647
2020-05-28 $34.78 $35.14 $34.43 $34.43 $34.30 9,589
2020-05-27 $34.56 $34.56 $33.74 $34.55 $34.41 69,914
2020-05-26 $34.30 $34.56 $34.26 $34.26 $34.13 11,345
2020-05-22 $33.35 $33.62 $33.24 $33.60 $33.47 28,846
2020-05-21 $33.62 $33.62 $33.32 $33.41 $33.28 14,972
2020-05-20 $33.33 $33.82 $33.33 $33.62 $33.48 15,223
2020-05-19 $33.04 $33.39 $32.93 $32.93 $32.80 12,656
2020-05-18 $32.31 $33.04 $32.31 $33.02 $32.89 70,487
2020-05-15 $30.98 $31.54 $30.94 $31.54 $31.42 16,425
2020-05-14 $30.61 $31.12 $30.23 $31.11 $30.98 17,964
2020-05-13 $31.80 $31.81 $30.97 $31.27 $31.15 31,706
2020-05-12 $32.44 $32.51 $31.73 $31.73 $31.61 23,042
2020-05-11 $32.32 $32.66 $32.10 $32.52 $32.39 13,644
2020-05-08 $32.09 $32.38 $32.09 $32.30 $32.17 183,885
2020-05-07 $31.41 $31.97 $31.41 $31.79 $31.67 36,688
2020-05-06 $31.15 $31.34 $31.08 $31.08 $30.96 9,977
2020-05-05 $30.65 $31.65 $30.65 $31.65 $31.53 15,436
2020-05-04 $29.99 $30.45 $29.91 $30.41 $30.29 11,405
2020-05-01 $30.84 $30.84 $30.15 $30.31 $30.19 19,169
2020-04-30 $31.59 $31.63 $31.29 $31.35 $31.23 19,071
2020-04-29 $31.27 $31.95 $31.16 $31.84 $31.72 20,403
2020-04-28 $31.04 $31.13 $30.56 $30.77 $30.65 22,598
2020-04-27 $30.20 $30.67 $30.20 $30.57 $30.45 8,940
2020-04-24 $29.62 $29.80 $29.40 $29.74 $29.62 10,335
2020-04-23 $29.32 $29.76 $29.32 $29.37 $29.26 9,555
2020-04-22 $29.13 $29.36 $29.11 $29.30 $29.19 11,865
2020-04-21 $29.26 $29.29 $28.70 $28.78 $28.67 21,526
2020-04-20 $29.47 $29.94 $29.38 $29.51 $29.39 20,644
2020-04-17 $29.41 $29.76 $29.37 $29.71 $29.59 20,553
2020-04-16 $28.76 $28.98 $28.52 $28.98 $28.87 32,691
2020-04-15 $28.65 $28.74 $28.42 $28.55 $28.44 12,399
2020-04-14 $29.01 $29.41 $28.82 $29.38 $29.27 25,741
2020-04-13 $28.51 $28.51 $28.00 $28.41 $28.30 12,576
2020-04-09 $28.60 $28.94 $28.28 $28.48 $28.37 67,446
2020-04-08 $27.72 $28.25 $27.55 $28.14 $28.03 24,796
2020-04-07 $28.33 $28.39 $27.47 $27.49 $27.38 15,954
2020-04-06 $26.35 $27.35 $26.34 $27.30 $27.19 26,021
2020-04-03 $25.64 $25.82 $25.10 $25.24 $25.14 77,103
2020-04-02 $25.49 $26.01 $25.49 $25.93 $25.83 12,720
2020-04-01 $26.25 $26.38 $25.69 $25.74 $25.64 18,643
2020-03-31 $27.36 $27.64 $27.03 $27.19 $27.09 29,915
2020-03-30 $26.89 $27.36 $26.69 $27.33 $27.22 17,470
2020-03-27 $26.77 $27.30 $26.50 $26.76 $26.66 18,575
2020-03-26 $26.47 $27.53 $26.45 $27.53 $27.42 90,775
2020-03-25 $25.96 $26.93 $25.48 $26.14 $26.02 34,685
2020-03-24 $24.92 $25.76 $24.92 $25.71 $25.60 23,591
2020-03-23 $23.28 $23.81 $22.86 $23.45 $23.34 23,423
2020-03-20 $24.19 $24.87 $23.49 $23.49 $23.39 13,678
2020-03-19 $22.68 $24.08 $22.62 $23.81 $23.71 30,996
2020-03-18 $23.30 $23.84 $22.51 $23.08 $22.97 21,237
2020-03-17 $24.51 $25.09 $23.76 $24.93 $24.82 19,800
2020-03-16 $24.24 $25.30 $23.79 $23.79 $23.68 29,278
2020-03-13 $26.65 $27.02 $25.15 $26.99 $26.87 31,919
2020-03-12 $26.01 $26.29 $25.10 $25.25 $25.14 91,721
2020-03-11 $29.10 $29.10 $28.07 $28.40 $28.27 10,764
2020-03-10 $29.67 $29.75 $28.73 $29.74 $29.61 31,028
2020-03-09 $29.30 $29.82 $27.00 $27.74 $27.61 28,285
2020-03-06 $31.10 $31.50 $30.79 $31.35 $31.21 28,256
2020-03-05 $32.24 $32.63 $31.98 $32.18 $32.03 12,523
2020-03-04 $32.61 $33.21 $32.42 $33.06 $32.91 12,087
2020-03-03 $33.00 $33.46 $31.89 $32.24 $32.09 71,304
2020-03-02 $32.08 $32.80 $31.80 $32.80 $32.65 32,548
2020-02-28 $31.26 $31.96 $31.02 $31.90 $31.76 30,332
2020-02-27 $33.08 $33.10 $32.16 $32.19 $32.04 43,078
2020-02-26 $33.63 $34.19 $33.45 $33.64 $33.49 50,260
2020-02-25 $34.65 $34.68 $33.46 $33.58 $33.42 22,262
2020-02-24 $34.56 $34.59 $33.96 $34.40 $34.24 35,202
2020-02-21 $36.17 $36.17 $35.62 $35.75 $35.59 24,725
2020-02-20 $36.35 $36.53 $36.05 $36.41 $36.24 24,010
2020-02-19 $36.45 $36.64 $36.45 $36.54 $36.37 18,423
2020-02-18 $36.39 $36.39 $36.21 $36.32 $36.16 13,778
2020-02-14 $36.71 $36.74 $36.56 $36.66 $36.49 11,936
2020-02-13 $36.46 $36.77 $36.24 $36.69 $36.53 19,498
2020-02-12 $36.53 $36.72 $36.48 $36.71 $36.54 23,980
2020-02-11 $36.17 $36.50 $36.17 $36.38 $36.21 20,928
2020-02-10 $35.86 $35.99 $35.80 $35.97 $35.81 19,708
2020-02-07 $36.23 $36.24 $35.85 $35.87 $35.70 16,897
2020-02-06 $36.31 $36.48 $36.31 $36.43 $36.27 12,025
2020-02-05 $36.43 $36.43 $36.11 $36.22 $36.06 13,915
2020-02-04 $35.75 $36.15 $35.75 $36.05 $35.89 23,221
2020-02-03 $34.93 $35.22 $34.93 $35.14 $34.98 29,989
2020-01-31 $35.37 $35.37 $34.84 $34.89 $34.73 18,323
2020-01-30 $35.31 $35.60 $35.23 $35.44 $35.28 10,365
2020-01-29 $35.82 $35.82 $35.61 $35.61 $35.45 11,885
2020-01-28 $35.48 $35.85 $35.43 $35.79 $35.62 12,722
2020-01-27 $35.52 $35.58 $35.25 $35.35 $35.19 26,502
2020-01-24 $36.60 $36.62 $36.06 $36.24 $36.07 28,451
2020-01-23 $36.49 $36.49 $36.11 $36.41 $36.25 17,887
2020-01-22 $36.31 $36.51 $36.23 $36.23 $36.07 13,627
2020-01-21 $36.32 $36.32 $36.15 $36.20 $36.04 16,523
2020-01-17 $36.48 $36.48 $36.33 $36.36 $36.19 14,623
2020-01-16 $36.10 $36.31 $36.05 $36.31 $36.15 12,608
2020-01-15 $35.98 $36.05 $35.85 $35.92 $35.75 29,648
2020-01-14 $36.19 $36.19 $35.85 $35.90 $35.73 18,564
2020-01-13 $35.50 $35.90 $35.50 $35.89 $35.72 16,922
2020-01-10 $35.56 $35.59 $35.39 $35.40 $35.24 9,197
2020-01-09 $35.32 $35.32 $35.09 $35.25 $35.09 18,224
2020-01-08 $34.72 $35.06 $34.70 $34.95 $34.79 19,104
2020-01-07 $34.59 $34.81 $34.59 $34.72 $34.56 12,899
2020-01-06 $34.30 $34.61 $34.30 $34.60 $34.44 18,148
2020-01-03 $34.39 $34.66 $34.35 $34.55 $34.39 19,106
2020-01-02 $34.57 $34.79 $34.56 $34.79 $34.64 8,258
2019-12-31 $34.32 $34.45 $34.29 $34.38 $34.23 12,062
2019-12-30 $34.48 $34.48 $34.19 $34.26 $34.10 15,115
2019-12-27 $34.67 $34.67 $34.45 $34.47 $34.32 4,833
2019-12-26 $34.41 $34.51 $34.41 $34.50 $34.35 5,521
2019-12-24 $34.31 $34.34 $34.24 $34.34 $34.19 11,474
2019-12-23 $34.26 $34.40 $34.26 $34.34 $34.18 24,365
2019-12-20 $34.21 $34.26 $34.21 $34.25 $34.09 2,741
2019-12-19 $34.00 $34.07 $33.95 $34.05 $33.90 5,394
2019-12-18 $34.00 $34.03 $33.93 $34.01 $33.86 4,916
2019-12-17 $34.17 $34.17 $33.92 $34.09 $33.94 9,358
2019-12-16 $34.12 $34.35 $34.12 $34.25 $34.09 12,610
2019-12-13 $33.92 $34.16 $33.88 $33.96 $33.81 10,806
2019-12-12 $33.42 $33.82 $33.40 $33.82 $33.66 19,227
2019-12-11 $33.27 $33.44 $33.27 $33.42 $33.25 7,548
2019-12-10 $33.30 $33.44 $33.25 $33.28 $33.11 5,739
2019-12-09 $33.50 $33.51 $33.32 $33.32 $33.16 2,789
2019-12-06 $33.47 $33.57 $33.47 $33.56 $33.39 15,167
2019-12-05 $33.22 $33.22 $33.11 $33.19 $33.02 6,354
2019-12-04 $33.20 $33.34 $33.20 $33.21 $33.05 7,373
2019-12-03 $32.88 $33.01 $32.74 $33.00 $32.83 2,075
2019-12-02 $33.50 $33.50 $33.08 $33.14 $32.98 11,058
2019-11-29 $33.63 $33.64 $33.53 $33.53 $33.37 2,162
2019-11-27 $33.72 $33.79 $33.67 $33.79 $33.63 8,018
2019-11-26 $33.74 $33.77 $33.68 $33.70 $33.54 16,024
2019-11-25 $33.39 $33.70 $33.39 $33.68 $33.52 8,353
2019-11-22 $33.15 $33.17 $33.06 $33.14 $32.98 5,737
2019-11-21 $33.11 $33.11 $33.00 $33.00 $32.84 4,152
2019-11-20 $32.87 $33.04 $32.72 $32.87 $32.71 6,405
2019-11-19 $33.06 $33.06 $32.83 $32.95 $32.79 6,284
2019-11-18 $33.00 $33.00 $32.83 $32.91 $32.75 29,222
2019-11-15 $32.93 $33.06 $32.91 $33.05 $32.89 10,641
2019-11-14 $32.75 $32.88 $32.75 $32.84 $32.68 23,030
2019-11-13 $32.76 $32.85 $32.72 $32.80 $32.64 12,355
2019-11-12 $33.00 $33.09 $32.91 $32.91 $32.75 4,379
2019-11-11 $32.65 $32.90 $32.65 $32.85 $32.69 3,639
2019-11-08 $32.68 $32.83 $32.68 $32.83 $32.67 7,454
2019-11-07 $32.95 $32.95 $32.76 $32.76 $32.60 10,992
2019-11-06 $32.74 $32.74 $32.51 $32.68 $32.52 11,641
2019-11-05 $32.65 $32.87 $32.65 $32.85 $32.69 8,119
2019-11-04 $32.70 $32.82 $32.65 $32.82 $32.66 16,822
2019-11-01 $32.37 $32.42 $32.35 $32.35 $32.19 7,058
2019-10-31 $32.28 $32.28 $31.91 $32.01 $31.85 16,001
2019-10-30 $32.08 $32.25 $32.04 $32.25 $32.09 6,912
2019-10-29 $32.26 $32.35 $32.19 $32.20 $32.04 8,722
2019-10-28 $32.01 $32.31 $32.01 $32.28 $32.12 9,028
2019-10-25 $31.75 $31.92 $31.59 $31.88 $31.72 40,387
2019-10-24 $31.73 $31.81 $31.71 $31.81 $31.66 17,720
2019-10-23 $31.38 $31.52 $31.38 $31.52 $31.36 5,242
2019-10-22 $31.81 $31.97 $31.52 $31.52 $31.37 12,055
2019-10-21 $31.93 $31.93 $31.84 $31.84 $31.69 2,397
2019-10-18 $31.92 $31.92 $31.56 $31.76 $31.61 3,241
2019-10-17 $32.07 $32.07 $31.85 $31.92 $31.76 5,323
2019-10-16 $31.94 $31.95 $31.84 $31.87 $31.71 5,557
2019-10-15 $31.83 $32.14 $31.83 $32.05 $31.89 11,788
2019-10-14 $31.62 $31.67 $31.53 $31.63 $31.47 5,640
2019-10-11 $31.43 $31.85 $31.43 $31.67 $31.52 9,462
2019-10-10 $30.84 $31.09 $30.84 $30.98 $30.83 11,158
2019-10-09 $30.79 $30.97 $30.79 $30.97 $30.82 4,221
2019-10-08 $30.86 $30.86 $30.66 $30.66 $30.51 28,983
2019-10-07 $31.16 $31.28 $31.16 $31.18 $31.03 4,581
2019-10-04 $30.97 $31.33 $30.97 $31.33 $31.18 12,090
2019-10-03 $30.50 $30.91 $30.24 $30.75 $30.60 16,383
2019-10-02 $30.90 $30.93 $30.54 $30.71 $30.56 24,334
2019-10-01 $31.49 $31.54 $31.14 $31.26 $31.11 11,770
2019-09-30 $31.52 $31.66 $31.52 $31.61 $31.46 4,166
2019-09-27 $31.73 $31.77 $31.27 $31.36 $31.21 11,355
2019-09-26 $31.70 $31.74 $31.62 $31.73 $31.57 12,397
2019-09-25 $31.47 $31.69 $31.26 $31.69 $31.54 7,655
2019-09-24 $32.30 $32.30 $31.67 $31.67 $31.48 9,618
2019-09-23 $32.32 $32.43 $32.29 $32.38 $32.18 4,696
2019-09-20 $32.76 $32.85 $32.46 $32.58 $32.38 5,006
2019-09-19 $32.97 $33.04 $32.73 $32.78 $32.58 14,680
2019-09-18 $32.75 $32.79 $32.50 $32.54 $32.34 11,970
2019-09-17 $32.58 $32.81 $32.58 $32.81 $32.60 5,585
2019-09-16 $32.63 $32.74 $32.63 $32.67 $32.47 7,140
2019-09-13 $32.85 $32.95 $32.79 $32.84 $32.64 11,933
2019-09-12 $32.82 $32.89 $32.71 $32.86 $32.66 3,160
2019-09-11 $32.33 $32.62 $32.28 $32.62 $32.42 7,333
2019-09-10 $32.10 $32.17 $32.00 $32.08 $31.88 10,704
2019-09-09 $32.35 $32.37 $32.10 $32.21 $32.01 7,194
2019-09-06 $32.40 $32.45 $32.29 $32.35 $32.15 19,738
2019-09-05 $32.37 $32.39 $32.20 $32.35 $32.15 21,595
2019-09-04 $31.52 $31.80 $31.52 $31.79 $31.59 22,276
2019-09-03 $31.45 $31.51 $31.20 $31.32 $31.13 4,384
2019-08-30 $31.85 $31.86 $31.56 $31.61 $31.42 15,903
2019-08-29 $31.12 $31.44 $31.12 $31.37 $31.18 7,347
2019-08-28 $30.82 $30.97 $30.63 $30.96 $30.77 8,760
2019-08-27 $31.36 $31.39 $30.95 $31.11 $30.92 11,331
2019-08-26 $31.18 $31.18 $30.90 $31.12 $30.93 12,209
2019-08-23 $31.62 $31.88 $31.00 $31.00 $30.81 6,940
2019-08-22 $31.90 $31.95 $31.74 $31.80 $31.60 6,350
2019-08-21 $31.69 $31.98 $31.69 $31.86 $31.66 31,289
2019-08-20 $31.50 $31.57 $31.38 $31.47 $31.27 10,498
2019-08-19 $31.62 $31.69 $31.56 $31.62 $31.43 51,350
2019-08-16 $30.93 $31.35 $30.93 $31.30 $31.11 6,235
2019-08-15 $30.79 $30.79 $30.52 $30.70 $30.51 14,764
2019-08-14 $31.09 $31.09 $30.71 $30.79 $30.60 12,571
2019-08-13 $31.19 $31.81 $31.19 $31.68 $31.49 20,741
2019-08-12 $31.51 $31.51 $31.25 $31.29 $31.10 19,194
2019-08-09 $31.78 $31.81 $31.46 $31.78 $31.58 16,851
2019-08-08 $31.45 $31.88 $31.45 $31.86 $31.67 8,437
2019-08-07 $30.89 $31.34 $30.86 $31.32 $31.13 16,635
2019-08-06 $31.06 $31.34 $30.88 $31.22 $31.03 9,611
2019-08-05 $31.52 $31.52 $30.61 $30.85 $30.66 22,212
2019-08-02 $32.22 $32.22 $31.74 $31.93 $31.73 12,090
2019-08-01 $32.84 $33.15 $32.33 $32.49 $32.29 8,585
2019-07-31 $33.31 $33.31 $32.79 $32.98 $32.78 23,671
2019-07-30 $33.17 $33.35 $33.02 $33.33 $33.12 13,044
2019-07-29 $33.55 $33.55 $33.24 $33.36 $33.16 23,589
2019-07-26 $33.25 $33.59 $33.25 $33.55 $33.34 11,071
2019-07-25 $33.65 $33.74 $33.30 $33.34 $33.14 19,991
2019-07-24 $33.61 $33.88 $33.54 $33.88 $33.67 37,579
2019-07-23 $33.31 $33.51 $33.26 $33.51 $33.30 11,641
2019-07-22 $33.13 $33.27 $33.13 $33.20 $33.00 13,661
2019-07-19 $32.98 $33.22 $32.98 $33.04 $32.84 11,193
2019-07-18 $32.78 $32.92 $32.61 $32.92 $32.72 6,022
2019-07-17 $33.01 $33.04 $32.92 $32.92 $32.72 13,194
2019-07-16 $33.08 $33.09 $32.95 $32.99 $32.79 13,237
2019-07-15 $33.23 $33.23 $33.10 $33.14 $32.94 11,655
2019-07-12 $33.05 $33.15 $32.93 $33.11 $32.91 15,272
2019-07-11 $33.28 $33.28 $33.07 $33.12 $32.92 18,642
2019-07-10 $33.17 $33.35 $33.08 $33.26 $33.06 10,797
2019-07-09 $32.87 $33.02 $32.84 $33.01 $32.81 11,492
2019-07-08 $33.13 $33.13 $32.99 $33.06 $32.85 8,691
2019-07-05 $33.26 $33.32 $33.01 $33.31 $33.10 14,522
2019-07-03 $33.60 $33.66 $33.51 $33.65 $33.44 7,303
2019-07-02 $33.58 $33.58 $33.41 $33.51 $33.30 15,106
2019-07-01 $33.59 $33.77 $33.41 $33.41 $33.20 9,841
2019-06-28 $32.98 $33.14 $32.92 $33.14 $32.94 9,823
2019-06-27 $32.77 $32.87 $32.70 $32.84 $32.64 28,057
2019-06-26 $32.65 $32.67 $32.55 $32.55 $32.35 11,516
2019-06-25 $32.94 $32.96 $32.55 $32.57 $32.36 19,479
2019-06-24 $33.16 $33.16 $32.95 $32.95 $32.75 7,374
2019-06-21 $33.26 $33.26 $33.02 $33.22 $33.02 16,493
2019-06-20 $33.33 $33.45 $33.21 $33.35 $33.14 27,691
2019-06-19 $32.78 $33.01 $32.75 $33.01 $32.81 10,392
2019-06-18 $32.42 $32.84 $32.42 $32.76 $32.56 19,266
2019-06-17 $32.30 $32.34 $32.25 $32.32 $32.12 6,815
2019-06-14 $32.42 $32.42 $32.13 $32.16 $31.97 6,277
2019-06-13 $32.64 $32.66 $32.57 $32.59 $32.30 13,191
2019-06-12 $32.56 $32.57 $32.43 $32.57 $32.28 12,806
2019-06-11 $32.79 $32.80 $32.50 $32.59 $32.29 6,177
2019-06-10 $32.29 $32.61 $32.29 $32.38 $32.09 73,964
2019-06-07 $31.99 $32.19 $31.96 $32.13 $31.85 14,850
2019-06-06 $31.63 $31.80 $31.48 $31.76 $31.48 10,174
2019-06-05 $31.79 $31.79 $31.47 $31.62 $31.34 9,090
2019-06-04 $30.95 $31.37 $30.95 $31.37 $31.09 19,390
2019-06-03 $30.97 $30.97 $30.59 $30.66 $30.39 23,609
2019-05-31 $30.94 $30.94 $30.85 $30.92 $30.64 2,892
2019-05-30 $31.25 $31.41 $31.22 $31.33 $31.05 5,595
2019-05-29 $31.02 $31.19 $30.88 $31.13 $30.85 23,480
2019-05-28 $31.48 $31.60 $31.34 $31.38 $31.10 9,383
2019-05-24 $31.26 $31.50 $31.26 $31.45 $31.16 9,822
2019-05-23 $31.46 $31.46 $31.02 $31.13 $30.85 19,655
2019-05-22 $31.65 $31.79 $31.65 $31.75 $31.46 22,839
2019-05-21 $31.55 $31.78 $31.55 $31.77 $31.49 9,276
2019-05-20 $31.90 $31.90 $31.29 $31.40 $31.12 17,712
2019-05-17 $32.17 $32.32 $31.95 $31.95 $31.67 9,039
2019-05-16 $32.07 $32.54 $32.07 $32.48 $32.19 16,497
2019-05-15 $31.79 $32.25 $31.78 $32.21 $31.92 14,866
2019-05-14 $31.46 $32.08 $31.46 $31.95 $31.67 17,191
2019-05-13 $31.97 $31.97 $31.28 $31.33 $31.05 30,141
2019-05-10 $32.49 $32.68 $32.10 $32.61 $32.32 133,929
2019-05-09 $32.45 $32.67 $32.16 $32.61 $32.32 11,508
2019-05-08 $32.87 $32.99 $32.72 $32.84 $32.55 48,917
2019-05-07 $33.14 $33.24 $32.64 $32.84 $32.55 11,068
2019-05-06 $33.22 $33.58 $32.96 $33.55 $33.25 16,824
2019-05-03 $33.54 $33.83 $33.50 $33.82 $33.52 15,399
2019-05-02 $33.37 $33.48 $33.13 $33.43 $33.13 21,025
2019-05-01 $33.71 $33.75 $33.46 $33.46 $33.16 13,780
2019-04-30 $33.69 $33.71 $33.48 $33.69 $33.39 14,581
2019-04-29 $33.59 $33.81 $33.59 $33.71 $33.41 17,672
2019-04-26 $33.39 $33.56 $33.26 $33.53 $33.23 30,902
2019-04-25 $33.48 $33.48 $33.22 $33.37 $33.08 19,882
2019-04-24 $33.56 $33.77 $33.49 $33.58 $33.28 39,127
2019-04-23 $33.44 $33.62 $33.44 $33.59 $33.29 11,425
2019-04-22 $33.15 $33.31 $33.15 $33.29 $33.00 20,321
2019-04-18 $33.27 $33.27 $32.93 $33.18 $32.88 18,668
2019-04-17 $33.42 $33.42 $33.09 $33.13 $32.83 22,325
2019-04-16 $33.21 $33.36 $33.19 $33.19 $32.90 17,780
2019-04-15 $33.22 $33.25 $33.12 $33.18 $32.88 7,954
2019-04-12 $33.10 $33.15 $33.09 $33.14 $32.84 12,526
2019-04-11 $32.87 $32.92 $32.79 $32.86 $32.57 9,316
2019-04-10 $32.62 $32.84 $32.61 $32.84 $32.54 17,995
2019-04-09 $32.68 $32.69 $32.57 $32.57 $32.28 9,074
2019-04-08 $32.64 $32.75 $32.57 $32.74 $32.45 12,123
2019-04-05 $32.57 $32.70 $32.57 $32.70 $32.41 8,559
2019-04-04 $32.64 $32.67 $32.32 $32.44 $32.15 18,324
2019-04-03 $32.68 $32.84 $32.63 $32.72 $32.43 17,696
2019-04-02 $32.50 $32.50 $32.24 $32.36 $32.07 16,491
2019-04-01 $32.15 $32.32 $32.15 $32.32 $32.03 14,886
2019-03-29 $31.65 $31.88 $31.65 $31.88 $31.60 21,954
2019-03-28 $31.22 $31.42 $31.13 $31.31 $31.03 11,495
2019-03-27 $31.42 $31.42 $30.90 $31.22 $30.94 7,689
2019-03-26 $31.31 $31.49 $31.28 $31.35 $31.07 11,508
2019-03-25 $31.09 $31.25 $30.98 $31.15 $30.87 9,771
2019-03-22 $31.96 $31.96 $31.27 $31.28 $31.00 14,547
2019-03-21 $31.57 $32.06 $31.57 $32.01 $31.72 5,212
2019-03-20 $31.83 $31.99 $31.59 $31.79 $31.50 5,206
2019-03-19 $31.90 $31.99 $31.86 $31.94 $31.65 6,014
2019-03-18 $31.78 $31.87 $31.69 $31.80 $31.51 12,549
2019-03-15 $31.70 $31.85 $31.68 $31.75 $31.47 3,838
2019-03-14 $31.60 $31.61 $31.50 $31.57 $31.29 5,097
2019-03-13 $31.56 $31.71 $31.56 $31.65 $31.36 5,878
2019-03-12 $31.41 $31.53 $31.37 $31.43 $31.15 13,856
2019-03-11 $30.89 $31.35 $30.89 $31.35 $31.07 8,638
2019-03-08 $30.67 $30.78 $30.36 $30.66 $30.38 9,630
2019-03-07 $31.31 $31.31 $30.90 $30.95 $30.67 15,879
2019-03-06 $31.78 $31.78 $31.45 $31.47 $31.19 10,247
2019-03-05 $31.66 $31.72 $31.60 $31.66 $31.37 6,262
2019-03-04 $32.06 $32.06 $31.44 $31.68 $31.39 14,573
2019-03-01 $31.84 $31.86 $31.60 $31.86 $31.57 85,521
2019-02-28 $31.55 $31.59 $31.45 $31.54 $31.26 76,414
2019-02-27 $31.50 $31.61 $31.37 $31.60 $31.31 8,676
2019-02-26 $31.45 $31.69 $31.45 $31.49 $31.21 25,744
2019-02-25 $31.54 $31.80 $31.54 $31.70 $31.41 19,640
2019-02-22 $31.11 $31.48 $31.11 $31.46 $31.18 14,094
2019-02-21 $31.15 $31.16 $30.99 $30.99 $30.71 10,111
2019-02-20 $31.10 $31.29 $31.10 $31.26 $30.98 11,306
2019-02-19 $30.81 $31.00 $30.79 $30.89 $30.61 21,849
2019-02-15 $30.53 $30.79 $30.53 $30.79 $30.51 7,689
2019-02-14 $30.21 $30.48 $30.21 $30.39 $30.12 17,172
2019-02-13 $30.36 $30.44 $30.24 $30.30 $30.03 14,549
2019-02-12 $29.82 $30.17 $29.82 $30.17 $29.90 5,987
2019-02-11 $29.46 $29.61 $29.42 $29.48 $29.21 61,198
2019-02-08 $29.27 $29.42 $29.21 $29.42 $29.15 9,366
2019-02-07 $29.61 $29.61 $29.33 $29.44 $29.17 31,967
2019-02-06 $29.65 $29.92 $29.65 $29.84 $29.57 8,744
2019-02-05 $29.52 $29.64 $29.51 $29.61 $29.34 26,967
2019-02-04 $29.14 $29.44 $29.14 $29.44 $29.17 3,892
2019-02-01 $29.18 $29.18 $29.03 $29.10 $28.84 20,373
2019-01-31 $28.98 $29.28 $28.98 $29.16 $28.90 16,927
2019-01-30 $28.57 $28.91 $28.45 $28.91 $28.64 9,689
2019-01-29 $28.80 $28.80 $28.51 $28.53 $28.27 6,571
2019-01-28 $28.63 $28.64 $28.54 $28.60 $28.34 7,232
2019-01-25 $28.71 $28.98 $28.71 $28.95 $28.69 13,845
2019-01-24 $28.30 $28.46 $28.30 $28.41 $28.15 7,408
2019-01-23 $27.94 $28.04 $27.73 $27.90 $27.65 4,197
2019-01-22 $28.24 $28.24 $27.78 $27.83 $27.58 3,538
2019-01-18 $28.30 $28.55 $28.27 $28.44 $28.18 6,021
2019-01-17 $27.69 $27.99 $27.69 $27.96 $27.71 17,256
2019-01-16 $27.92 $27.92 $27.81 $27.83 $27.58 3,699
2019-01-15 $27.56 $27.68 $27.56 $27.67 $27.42 4,408
2019-01-14 $27.29 $27.44 $27.27 $27.34 $27.09 8,966
2019-01-11 $27.48 $27.60 $27.38 $27.57 $27.32 4,747
2019-01-10 $27.39 $27.65 $27.39 $27.64 $27.39 5,491
2019-01-09 $27.28 $27.58 $27.28 $27.49 $27.24 5,931
2019-01-08 $27.02 $27.06 $26.93 $27.04 $26.80 14,564
2019-01-07 $26.29 $26.76 $26.29 $26.67 $26.43 170,992
2019-01-04 $25.53 $26.18 $25.53 $26.15 $25.91 5,377
2019-01-03 $25.70 $25.70 $25.11 $25.23 $25.00 84,270
2019-01-02 $25.41 $25.97 $25.41 $25.82 $25.59 33,981
2018-12-31 $25.92 $25.92 $25.63 $25.72 $25.49 35,608
2018-12-28 $25.72 $25.90 $25.49 $25.64 $25.41 33,355
2018-12-27 $25.10 $25.46 $24.84 $25.44 $25.21 103,052
2018-12-26 $24.72 $25.28 $24.42 $25.18 $24.95 37,282
2018-12-24 $24.61 $24.81 $24.30 $24.55 $24.33 46,882
2018-12-21 $25.53 $25.53 $24.82 $24.82 $24.60 15,073
2018-12-20 $25.78 $25.86 $25.25 $25.54 $25.31 132,577
2018-12-19 $26.53 $26.64 $25.82 $25.90 $25.67 4,443
2018-12-18 $26.26 $26.52 $26.13 $26.23 $25.99 51,417
2018-12-17 $26.82 $26.82 $26.10 $26.13 $25.89 11,667
2018-12-14 $26.88 $27.12 $26.79 $26.84 $26.59 10,385
2018-12-13 $27.59 $27.59 $27.32 $27.44 $27.19 8,405
2018-12-12 $27.60 $27.84 $27.59 $27.82 $27.56 6,064
2018-12-11 $27.41 $27.56 $27.05 $27.28 $27.03 5,856
2018-12-10 $27.04 $27.30 $26.80 $27.30 $27.05 11,397
2018-12-07 $27.80 $27.80 $27.20 $27.21 $26.96 3,216
2018-12-06 $27.71 $27.80 $27.39 $27.79 $27.53 9,508
2018-12-04 $28.99 $29.02 $28.15 $28.17 $27.91 7,928
2018-12-03 $29.29 $29.40 $29.11 $29.40 $29.13 4,857
2018-11-30 $28.71 $28.71 $28.60 $28.66 $28.40 910
2018-11-29 $28.59 $28.73 $28.59 $28.64 $28.38 2,236
2018-11-28 $27.91 $28.60 $27.91 $28.53 $28.27 140,521
2018-11-27 $27.80 $28.14 $27.70 $27.79 $27.53 4,029
2018-11-26 $27.92 $28.08 $27.91 $28.06 $27.80 3,371
2018-11-23 $27.56 $27.56 $27.48 $27.51 $27.26 3,754
2018-11-21 $27.39 $27.67 $27.39 $27.53 $27.28 8,055
2018-11-20 $26.76 $27.35 $26.76 $27.12 $26.87 15,919
2018-11-19 $28.41 $28.41 $27.62 $27.62 $27.37 1,979
2018-11-16 $28.19 $28.50 $28.19 $28.45 $28.19 10,409
2018-11-15 $27.93 $28.50 $27.89 $28.36 $28.10 19,581
2018-11-14 $28.30 $28.50 $28.15 $28.17 $27.91 8,369
2018-11-13 $28.32 $28.46 $28.11 $28.11 $27.85 8,287
2018-11-12 $28.93 $28.93 $28.23 $28.31 $28.05 22,556
2018-11-09 $29.13 $29.14 $28.78 $29.04 $28.77 10,218
2018-11-08 $29.65 $29.65 $29.51 $29.51 $29.24 4,338
2018-11-07 $29.19 $29.62 $29.18 $29.62 $29.35 7,450
2018-11-06 $28.95 $28.99 $28.80 $28.99 $28.72 10,345
2018-11-05 $28.84 $28.97 $28.73 $28.88 $28.61 4,255
2018-11-02 $29.20 $29.25 $28.88 $29.01 $28.75 7,721
2018-11-01 $28.60 $28.99 $28.60 $28.98 $28.71 24,882
2018-10-31 $28.09 $28.53 $28.09 $28.37 $28.11 10,664
2018-10-30 $27.02 $27.69 $27.02 $27.69 $27.43 37,129
2018-10-29 $27.70 $27.81 $26.72 $26.98 $26.73 5,207
2018-10-26 $27.31 $27.74 $27.05 $27.48 $27.23 25,786
2018-10-25 $27.54 $27.99 $27.46 $27.89 $27.63 38,637
2018-10-24 $28.43 $28.43 $27.34 $27.34 $27.09 8,245
2018-10-23 $28.00 $28.66 $27.89 $28.62 $28.36 11,666
2018-10-22 $28.68 $28.81 $28.53 $28.80 $28.53 11,728
2018-10-19 $28.95 $29.06 $28.65 $28.72 $28.46 12,708
2018-10-18 $29.27 $29.27 $28.79 $28.87 $28.60 6,897
2018-10-17 $29.54 $29.56 $29.40 $29.53 $29.26 10,328
2018-10-16 $29.00 $29.57 $29.00 $29.51 $29.24 6,443
2018-10-15 $28.90 $28.97 $28.71 $28.88 $28.61 8,585
2018-10-12 $28.96 $29.11 $28.66 $29.00 $28.73 13,951
2018-10-11 $28.70 $29.01 $28.48 $28.61 $28.35 10,534
2018-10-10 $29.96 $29.96 $28.84 $28.84 $28.57 29,273
2018-10-09 $30.10 $30.38 $30.10 $30.12 $29.84 5,233
2018-10-08 $30.60 $30.65 $30.13 $30.43 $30.15 9,583
2018-10-05 $31.17 $31.26 $30.61 $30.80 $30.52 10,231
2018-10-04 $31.85 $31.85 $31.19 $31.25 $30.96 19,440
2018-10-03 $31.98 $32.10 $31.97 $32.02 $31.72 2,699
2018-10-02 $32.07 $32.12 $31.87 $31.89 $31.60 7,350
2018-10-01 $32.54 $32.54 $32.10 $32.10 $31.80 8,476
2018-09-28 $32.17 $32.38 $32.17 $32.27 $31.97 12,625
2018-09-27 $32.17 $32.32 $32.17 $32.21 $31.91 23,880
2018-09-26 $32.39 $32.47 $32.24 $32.27 $31.97 11,364
2018-09-25 $32.39 $32.39 $32.25 $32.27 $31.97 9,250
2018-09-24 $32.30 $32.38 $32.26 $32.38 $32.08 7,566
2018-09-21 $32.75 $32.76 $32.41 $32.44 $32.15 16,315
2018-09-20 $32.66 $32.76 $32.62 $32.65 $32.35 28,212
2018-09-19 $32.59 $32.59 $32.41 $32.50 $32.20 9,690
2018-09-18 $32.40 $32.62 $32.40 $32.54 $32.24 16,915
2018-09-17 $32.79 $32.79 $32.32 $32.32 $32.02 4,308
2018-09-14 $32.73 $32.86 $32.68 $32.78 $32.48 15,680
2018-09-13 $32.59 $32.71 $32.56 $32.59 $32.28 9,600
2018-09-12 $32.32 $32.49 $32.28 $32.47 $32.16 8,933
2018-09-11 $31.98 $32.31 $31.96 $32.29 $31.98 18,370
2018-09-10 $32.10 $32.18 $31.99 $32.18 $31.87 5,365
2018-09-07 $31.86 $32.15 $31.86 $31.90 $31.59 5,504
2018-09-06 $32.02 $32.17 $31.93 $32.06 $31.75 109,294
2018-09-05 $32.30 $32.30 $31.75 $31.98 $31.67 36,598
2018-09-04 $32.41 $32.42 $32.23 $32.37 $32.06 70,779
2018-08-31 $32.40 $32.56 $32.39 $32.53 $32.22 15,135
2018-08-30 $32.57 $32.62 $32.49 $32.50 $32.19 7,565
2018-08-29 $32.42 $32.66 $32.40 $32.63 $32.32 24,316
2018-08-28 $32.33 $32.42 $32.27 $32.41 $32.10 9,243
2018-08-27 $31.97 $32.17 $31.94 $32.08 $31.77 17,499
2018-08-24 $31.54 $31.77 $31.54 $31.75 $31.45 10,141
2018-08-23 $31.33 $31.52 $31.33 $31.36 $31.06 8,602
2018-08-22 $31.26 $31.40 $31.25 $31.40 $31.10 7,177
2018-08-21 $31.02 $31.30 $30.97 $31.25 $30.95 7,394
2018-08-20 $30.89 $31.00 $30.81 $30.97 $30.67 6,566
2018-08-17 $30.60 $30.84 $30.56 $30.84 $30.55 3,761
2018-08-16 $30.75 $30.75 $30.65 $30.69 $30.40 3,313
2018-08-15 $30.56 $30.57 $30.33 $30.57 $30.27 14,141
2018-08-14 $30.87 $30.98 $30.79 $30.93 $30.63 6,541
2018-08-13 $30.85 $31.00 $30.70 $30.77 $30.48 10,921
2018-08-10 $30.83 $30.98 $30.82 $30.93 $30.63 7,543
2018-08-09 $31.17 $31.28 $31.12 $31.19 $30.89 13,361
2018-08-08 $30.93 $30.99 $30.89 $30.98 $30.68 8,056
2018-08-07 $30.70 $30.81 $30.70 $30.80 $30.51 6,370
2018-08-06 $30.48 $30.67 $30.45 $30.65 $30.36 6,985
2018-08-03 $30.56 $30.56 $30.47 $30.47 $30.18 956
2018-08-02 $30.02 $30.56 $30.02 $30.56 $30.27 4,986
2018-08-01 $30.35 $30.35 $30.20 $30.31 $30.02 2,262
2018-07-31 $30.17 $30.37 $30.08 $30.20 $29.91 9,877
2018-07-30 $30.51 $30.57 $30.00 $30.00 $29.71 7,534
2018-07-27 $30.92 $31.00 $30.40 $30.51 $30.21 7,046
2018-07-26 $30.97 $30.97 $30.78 $30.86 $30.56 12,420
2018-07-25 $30.09 $30.61 $30.09 $30.61 $30.32 7,883
2018-07-24 $30.49 $30.57 $30.08 $30.17 $29.88 8,999
2018-07-23 $30.30 $30.38 $30.20 $30.38 $30.09 3,848
2018-07-20 $30.55 $30.55 $30.49 $30.49 $30.20 3,093
2018-07-19 $30.47 $30.59 $30.45 $30.58 $30.29 10,262
2018-07-18 $30.53 $30.63 $30.52 $30.63 $30.34 10,634
2018-07-17 $30.13 $30.54 $30.13 $30.54 $30.25 4,291
2018-07-16 $30.40 $30.40 $30.21 $30.21 $29.92 5,008
2018-07-13 $30.37 $30.37 $30.30 $30.33 $30.04 2,025
2018-07-12 $30.04 $30.28 $30.03 $30.22 $29.93 8,468
2018-07-11 $29.91 $30.00 $29.84 $29.84 $29.55 3,502
2018-07-10 $30.10 $30.23 $30.10 $30.23 $29.94 2,554
2018-07-09 $29.97 $30.04 $29.88 $30.04 $29.75 10,300
2018-07-06 $29.46 $29.73 $29.45 $29.68 $29.40 10,574
2018-07-05 $29.35 $29.41 $29.13 $29.39 $29.11 6,585
2018-07-03 $29.40 $29.49 $29.31 $29.31 $29.03 2,690
2018-07-02 $29.07 $29.36 $29.07 $29.36 $29.08 7,042
2018-06-29 $29.53 $29.54 $29.38 $29.38 $29.10 7,522
2018-06-28 $29.00 $29.21 $28.85 $29.17 $28.89 4,980
2018-06-27 $29.61 $29.62 $29.12 $29.12 $28.84 7,410
2018-06-26 $29.35 $29.50 $29.31 $29.42 $29.14 4,976
2018-06-25 $29.76 $29.76 $29.18 $29.28 $29.00 11,290
2018-06-22 $30.34 $30.34 $29.93 $29.93 $29.65 10,372
2018-06-21 $30.48 $30.49 $30.14 $30.16 $29.87 3,747
2018-06-20 $30.43 $30.57 $30.43 $30.54 $30.22 8,439
2018-06-19 $30.47 $30.50 $30.20 $30.30 $29.98 12,288
2018-06-18 $30.53 $30.72 $30.44 $30.68 $30.36 7,446
2018-06-15 $30.69 $30.77 $30.60 $30.74 $30.42 55,464
2018-06-14 $30.86 $30.96 $30.85 $30.92 $30.59 13,090
2018-06-13 $30.79 $30.84 $30.65 $30.77 $30.45 5,003
2018-06-12 $30.74 $30.75 $30.63 $30.67 $30.35 5,100
2018-06-11 $30.57 $30.63 $30.56 $30.58 $30.26 5,921
2018-06-08 $30.40 $30.54 $30.40 $30.54 $30.22 9,067
2018-06-07 $30.68 $30.73 $30.25 $30.44 $30.12 13,624
2018-06-06 $30.70 $30.74 $30.54 $30.74 $30.42 22,270
2018-06-05 $30.55 $30.56 $30.40 $30.55 $30.23 10,751
2018-06-04 $30.08 $30.34 $30.08 $30.33 $30.01 7,282
2018-06-01 $29.99 $30.13 $29.97 $30.06 $29.75 4,859
2018-05-31 $29.75 $29.89 $29.72 $29.80 $29.49 5,585
2018-05-30 $29.85 $29.97 $29.67 $29.85 $29.53 3,646
2018-05-29 $29.60 $29.72 $29.46 $29.48 $29.17 10,220
2018-05-25 $29.91 $30.01 $29.90 $29.91 $29.59 4,243
2018-05-24 $29.95 $29.98 $29.86 $29.97 $29.65 6,226
2018-05-23 $29.73 $29.96 $29.73 $29.96 $29.64 7,623
2018-05-22 $30.10 $30.11 $29.97 $29.97 $29.65 6,662
2018-05-21 $30.05 $30.07 $29.90 $29.93 $29.61 15,453
2018-05-18 $29.78 $29.86 $29.72 $29.79 $29.48 13,613
2018-05-17 $29.71 $29.89 $29.70 $29.80 $29.49 7,548
2018-05-16 $29.63 $29.81 $29.63 $29.78 $29.47 4,304
2018-05-15 $29.66 $29.66 $29.53 $29.57 $29.26 53,010
2018-05-14 $30.00 $30.12 $29.82 $29.84 $29.52 18,757
2018-05-11 $30.01 $30.01 $29.88 $29.92 $29.60 10,795
2018-05-10 $29.86 $30.04 $29.83 $29.95 $29.63 7,224
2018-05-09 $29.76 $29.92 $29.71 $29.89 $29.57 6,976
2018-05-08 $29.49 $29.66 $29.47 $29.64 $29.33 4,527
2018-05-07 $29.36 $29.56 $29.36 $29.47 $29.16 6,823
2018-05-04 $28.94 $29.35 $28.91 $29.27 $28.96 10,500
2018-05-03 $28.90 $29.12 $28.90 $29.12 $28.81 4,536
2018-05-02 $28.95 $29.14 $28.94 $29.00 $28.69 4,227
2018-05-01 $28.73 $28.83 $28.61 $28.81 $28.51 5,628
2018-04-30 $29.02 $29.07 $28.90 $28.91 $28.61 13,484
2018-04-27 $29.01 $29.02 $28.86 $29.02 $28.71 2,601
2018-04-26 $28.78 $29.14 $28.78 $29.09 $28.78 10,066
2018-04-25 $28.64 $28.76 $28.50 $28.75 $28.45 5,111
2018-04-24 $29.42 $29.50 $28.76 $28.86 $28.55 4,269
2018-04-23 $29.46 $29.47 $29.17 $29.17 $28.86 8,182
2018-04-20 $29.65 $29.65 $29.47 $29.50 $29.19 4,084
2018-04-19 $29.99 $29.99 $29.69 $29.82 $29.50 4,509
2018-04-18 $29.99 $30.09 $29.89 $30.01 $29.69 7,379
2018-04-17 $29.69 $29.96 $29.68 $29.96 $29.64 9,682
2018-04-16 $29.47 $29.60 $29.47 $29.56 $29.24 3,518
2018-04-13 $29.47 $29.49 $29.23 $29.23 $28.92 3,584
2018-04-12 $29.31 $29.46 $29.31 $29.44 $29.12 9,543
2018-04-11 $28.95 $29.33 $28.95 $29.19 $28.88 3,967
2018-04-10 $29.08 $29.17 $28.99 $29.13 $28.83 5,174
2018-04-09 $28.65 $28.91 $28.65 $28.66 $28.36 4,355
2018-04-06 $28.91 $28.91 $28.31 $28.50 $28.20 2,658
2018-04-05 $28.95 $29.11 $28.94 $29.07 $28.76 6,603
2018-04-04 $28.34 $28.82 $28.08 $28.82 $28.52 6,735
2018-04-03 $28.94 $29.03 $28.77 $29.03 $28.72 1,420
2018-04-02 $29.63 $29.63 $28.59 $28.86 $28.56 46,117
2018-03-29 $29.19 $29.61 $29.15 $29.48 $29.17 7,094
2018-03-28 $29.44 $29.44 $28.93 $29.02 $28.71 36,882
2018-03-27 $30.21 $30.21 $29.13 $29.25 $28.94 22,888
2018-03-26 $29.50 $29.91 $29.28 $29.91 $29.59 7,757
2018-03-23 $29.67 $29.67 $29.19 $29.19 $28.88 17,191
2018-03-22 $30.17 $30.30 $29.73 $29.73 $29.42 18,252
2018-03-21 $30.49 $30.79 $30.49 $30.53 $30.14 10,955
2018-03-20 $30.42 $30.57 $30.42 $30.57 $30.18 10,452
2018-03-19 $30.92 $30.92 $30.28 $30.36 $29.97 20,454
2018-03-16 $30.98 $31.00 $30.84 $30.90 $30.51 18,271
2018-03-15 $31.26 $31.26 $30.93 $31.00 $30.60 14,341
2018-03-14 $31.11 $31.17 $30.92 $31.00 $30.61 24,046
2018-03-13 $31.57 $31.57 $30.92 $30.92 $30.52 34,458
2018-03-12 $31.31 $31.31 $31.12 $31.27 $30.87 28,759
2018-03-09 $30.86 $31.11 $30.80 $31.09 $30.69 17,670
2018-03-08 $30.54 $30.72 $30.50 $30.69 $30.30 24,889
2018-03-07 $30.40 $30.53 $30.29 $30.51 $30.12 19,722
2018-03-06 $30.54 $30.61 $30.37 $30.55 $30.16 23,803
2018-03-05 $29.93 $30.25 $29.73 $30.17 $29.79 52,945
2018-03-02 $29.30 $29.94 $29.21 $29.94 $29.56 19,181
2018-03-01 $30.03 $30.03 $29.38 $29.53 $29.15 33,903
2018-02-28 $30.30 $30.34 $29.98 $30.01 $29.63 125,789
2018-02-27 $30.59 $30.60 $30.29 $30.29 $29.90 24,938
2018-02-26 $30.38 $30.54 $30.28 $30.52 $30.13 40,294
2018-02-23 $30.07 $30.24 $30.05 $30.20 $29.82 6,019
2018-02-22 $30.25 $30.25 $29.95 $30.01 $29.63 17,157

First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) News Headlines

Recent First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) News
Similar Companies to First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) 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.