SPDR S&P Kensho Final Frontiers ETF (ROKT) Exchange: NYSE ARCA

Data as of May 2, 2025

$52.58 ($0.39) 0.75%

SPDR S&P Kensho Final Frontiers ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Final Frontiers ETF.
Daily Information Data
Date May 2, 2025
Open $52.07
Previous Close $52.58
High $52.58
Low $52.07
Adjusted Open $52.07
Previous Adjusted Close $52.58
Adjusted High $52.58
Adjusted Low $52.07

About SPDR S&P Kensho Final Frontiers ETF (ROKT)

In seeking to track the performance of the S&P Kensho Final Frontiers Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide which are included in the Final Frontiers sector as determined by a classification standard produced by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is designed to capture companies whose products and services are driving innovation behind the exploration of deep space and deep sea. In particular, the Index comprises the components of the S&P Kensho Space Index and the deep sea exploration components of the S&P Kensho Drones Index (the “Underlying Indexes”) as of the Index's semi-annual selection date, on the first Friday in June and December, subject to the following liquidity thresholds for each component: (i) must be issued by a company with a minimum market capitalization of at least $100 million and (ii) must have a minimum three-month average daily traded value of at least $1 million. The S&P Kensho Space Index seeks to track companies that produce products and services that enable space travel and exploration, or are a necessary component of the supply chain for such products and services. The S&P Kensho Drones Index seeks to track companies that produce products and services related to the remotely-operated or unmanned aerial, underwater and surface-level drones market, or are a necessary component of the supply chain for such products and services.To determine the constituents of the Underlying Indexes, the Index Provider's classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. An Index constituent categorized as Core by at least one of the Underlying Indexes will be categorized as Core for purposes of the Index. At the time of each rebalance, to tilt the Index's exposure toward Core Index Constituents, the Core Index Constituents are systematically overweighted relative to the Non-Core Index Constituents. Each Core Index Constituent and Non-Core Index Constituent is then equally weighted within the group of Core Index Constituents and Non-Core Index Constituents, respectively, subject to liquidity adjustments.The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 27 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR S&P Kensho Final Frontiers ETF (ROKT)

Date Open High Low Close Adj.Close Volume
2025-04-25 $52.07 $52.58 $52.07 $52.58 $52.58 870
2025-04-24 $51.90 $52.19 $51.90 $52.19 $52.19 394
2025-04-23 $50.39 $50.63 $50.39 $50.63 $50.63 664
2025-04-22 $49.41 $49.62 $49.41 $49.62 $49.62 488
2025-04-21 $50.13 $50.13 $49.29 $49.79 $49.79 1,605
2025-04-17 $50.94 $51.20 $50.86 $51.11 $51.11 1,265
2025-04-16 $51.08 $51.13 $50.51 $50.93 $50.93 1,548
2025-04-15 $51.67 $51.67 $51.40 $51.41 $51.41 1,495
2025-04-14 $51.78 $51.78 $51.31 $51.33 $51.33 1,186
2025-04-11 $49.68 $51.04 $49.68 $51.03 $51.03 2,060
2025-04-10 $50.56 $50.56 $50.00 $50.19 $50.19 641
2025-04-09 $46.71 $51.87 $46.71 $51.87 $51.87 2,513
2025-04-08 $48.90 $48.90 $47.11 $47.11 $47.11 1,714
2025-04-07 $45.98 $48.77 $45.26 $47.54 $47.54 5,579
2025-04-04 $49.29 $49.29 $47.31 $47.67 $47.67 5,630
2025-04-03 $52.11 $52.11 $51.24 $51.24 $51.24 1,280
2025-04-02 $52.76 $54.38 $52.76 $54.38 $54.38 568
2025-04-01 $53.24 $53.39 $53.24 $53.38 $53.38 610
2025-03-31 $53.11 $53.34 $52.98 $53.34 $53.34 12,715
2025-03-28 $54.64 $54.64 $53.55 $53.55 $53.55 484
2025-03-27 $54.67 $54.67 $54.67 $54.67 $54.67 411
2025-03-26 $55.33 $55.33 $55.06 $55.06 $55.06 297
2025-03-25 $55.40 $55.64 $55.24 $55.64 $55.64 1,295
2025-03-24 $54.07 $55.24 $54.07 $55.24 $55.24 1,190
2025-03-21 $53.47 $53.47 $53.47 $53.47 $53.47 450
2025-03-20 $53.85 $53.85 $53.85 $53.85 $53.85 189
2025-03-19 $54.27 $54.27 $54.27 $54.27 $54.27 293
2025-03-18 $53.34 $53.34 $53.34 $53.34 $53.34 128
2025-03-17 $53.21 $53.92 $53.21 $53.70 $53.70 2,224
2025-03-14 $52.97 $52.97 $52.97 $52.97 $52.97 223
2025-03-13 $52.42 $52.42 $51.85 $51.85 $51.85 1,090
2025-03-12 $52.91 $52.91 $52.17 $52.30 $52.30 1,151
2025-03-11 $52.33 $52.33 $51.65 $52.33 $52.33 4,781
2025-03-10 $53.21 $53.21 $52.19 $52.42 $52.42 2,186
2025-03-07 $53.31 $53.75 $53.31 $53.75 $53.75 1,211
2025-03-06 $53.48 $53.67 $53.37 $53.67 $53.67 1,284
2025-03-05 $54.19 $55.15 $54.19 $55.15 $55.15 927
2025-03-04 $53.49 $54.39 $53.15 $53.63 $53.63 4,453
2025-03-03 $56.03 $56.03 $54.38 $54.38 $54.38 5,409
2025-02-28 $54.46 $55.58 $54.46 $55.58 $55.58 3,915
2025-02-27 $55.65 $55.72 $54.91 $54.91 $54.91 1,851
2025-02-26 $55.65 $55.65 $55.30 $55.30 $55.30 949
2025-02-25 $55.01 $55.03 $54.46 $54.94 $54.94 7,452
2025-02-24 $56.16 $56.16 $55.35 $55.39 $55.39 30,715
2025-02-21 $56.93 $56.93 $55.71 $55.82 $55.82 2,946
2025-02-20 $56.89 $57.42 $56.86 $57.42 $57.42 5,261
2025-02-19 $58.00 $58.07 $57.73 $57.73 $57.73 707
2025-02-18 $57.87 $57.94 $57.74 $57.81 $57.81 2,338
2025-02-14 $57.92 $57.92 $57.06 $57.30 $57.30 6,753
2025-02-13 $58.02 $58.02 $57.67 $57.71 $57.71 2,356
2025-02-12 $57.38 $57.72 $57.38 $57.55 $57.55 4,437
2025-02-11 $58.64 $58.64 $58.15 $58.15 $58.15 2,395
2025-02-10 $58.50 $59.47 $58.50 $59.25 $59.25 1,762
2025-02-07 $58.63 $58.63 $58.28 $58.28 $58.28 924
2025-02-06 $58.65 $58.78 $57.71 $57.95 $57.95 1,819
2025-02-05 $58.73 $58.73 $58.51 $58.51 $58.51 1,190
2025-02-04 $58.67 $58.67 $58.67 $58.67 $58.67 671
2025-02-03 $57.53 $58.75 $57.48 $58.67 $58.67 3,027
2025-01-31 $59.21 $59.56 $59.00 $59.00 $59.00 1,158
2025-01-30 $59.02 $59.33 $58.72 $59.26 $59.26 2,157
2025-01-29 $59.30 $59.30 $58.28 $58.28 $58.28 1,615
2025-01-28 $59.17 $59.17 $58.28 $58.86 $58.86 2,860
2025-01-27 $60.12 $60.12 $59.13 $59.13 $59.13 2,543
2025-01-24 $61.57 $61.57 $61.01 $61.09 $61.09 2,149
2025-01-23 $61.27 $61.55 $60.79 $61.55 $61.55 5,338
2025-01-22 $61.57 $61.57 $61.01 $61.23 $61.23 5,287
2025-01-21 $59.24 $61.65 $59.24 $61.65 $61.65 8,264
2025-01-17 $58.51 $58.65 $58.19 $58.21 $58.21 1,927
2025-01-16 $57.76 $58.02 $57.76 $58.02 $58.02 1,821
2025-01-15 $57.95 $57.95 $57.69 $57.69 $57.69 559
2025-01-14 $56.84 $56.84 $56.14 $56.72 $56.72 1,287
2025-01-13 $56.27 $56.36 $55.93 $56.36 $56.36 2,568
2025-01-10 $57.06 $57.06 $56.35 $56.52 $56.52 1,815
2025-01-08 $57.33 $57.38 $57.07 $57.38 $57.38 4,688
2025-01-07 $58.19 $58.19 $57.32 $57.58 $57.58 3,591
2025-01-06 $59.14 $59.14 $58.18 $58.18 $58.18 7,708
2025-01-03 $57.64 $58.53 $57.64 $58.52 $58.52 2,574
2025-01-02 $57.43 $57.46 $56.71 $57.07 $57.07 13,839
2024-12-31 $57.23 $57.23 $56.59 $56.81 $56.81 1,647
2024-12-30 $56.94 $57.16 $56.31 $57.05 $57.05 1,603
2024-12-27 $58.27 $58.27 $57.38 $57.49 $57.49 2,463
2024-12-26 $57.51 $58.28 $57.51 $58.28 $58.28 1,344
2024-12-24 $56.50 $57.21 $56.50 $57.21 $57.21 1,628
2024-12-23 $55.96 $56.42 $55.96 $56.42 $56.42 1,079
2024-12-20 $54.60 $56.46 $54.60 $56.12 $55.98 1,565
2024-12-19 $55.75 $55.75 $54.89 $55.17 $55.03 3,469
2024-12-18 $58.37 $58.37 $55.03 $55.03 $54.90 1,902
2024-12-17 $58.52 $58.52 $57.66 $57.95 $57.81 1,469
2024-12-16 $57.70 $58.45 $57.64 $58.45 $58.30 2,193
2024-12-13 $57.00 $57.40 $56.96 $57.38 $57.24 2,868
2024-12-12 $56.66 $56.66 $56.66 $56.66 $56.52 541
2024-12-11 $57.49 $57.61 $57.31 $57.31 $57.17 821
2024-12-10 $57.01 $57.01 $56.97 $56.97 $56.83 1,270
2024-12-09 $58.42 $58.42 $57.04 $57.12 $56.98 5,425
2024-12-06 $58.29 $58.29 $57.84 $58.04 $57.90 3,011
2024-12-05 $58.01 $58.31 $58.01 $58.13 $57.98 1,167
2024-12-04 $58.36 $58.77 $58.00 $58.40 $58.26 4,258
2024-12-03 $58.83 $58.83 $57.95 $58.18 $58.04 1,765
2024-12-02 $60.66 $60.66 $58.71 $58.94 $58.80 2,181
2024-11-29 $59.48 $60.23 $59.48 $60.12 $59.97 2,581
2024-11-27 $59.49 $59.93 $58.88 $59.13 $58.98 3,454
2024-11-26 $58.93 $59.30 $58.93 $59.08 $58.94 2,105
2024-11-25 $59.69 $59.69 $58.33 $58.66 $58.52 2,135
2024-11-22 $58.22 $58.47 $58.22 $58.43 $58.29 1,310
2024-11-21 $56.38 $57.40 $56.00 $57.38 $57.24 4,696
2024-11-20 $55.81 $55.81 $55.17 $55.69 $55.55 2,994
2024-11-19 $54.77 $55.76 $54.77 $55.66 $55.52 1,855
2024-11-18 $55.21 $55.21 $55.01 $55.01 $54.88 2,005
2024-11-15 $54.46 $54.74 $54.42 $54.74 $54.61 1,507
2024-11-14 $57.43 $57.43 $54.79 $54.79 $54.79 5,576
2024-11-13 $57.92 $58.70 $56.67 $56.67 $56.67 2,067
2024-11-12 $55.38 $55.38 $55.22 $55.22 $55.22 975
2024-11-11 $55.82 $55.82 $55.34 $55.61 $55.61 4,051
2024-11-08 $54.24 $54.86 $54.24 $54.71 $54.71 1,667
2024-11-07 $54.32 $54.44 $54.21 $54.21 $54.21 2,659
2024-11-06 $53.84 $54.13 $53.84 $54.13 $54.13 1,590
2024-11-05 $50.94 $51.58 $50.94 $51.58 $51.58 487
2024-11-04 $50.87 $50.87 $50.87 $50.87 $50.87 2,098
2024-11-01 $50.67 $50.67 $50.67 $50.67 $50.67 803
2024-10-31 $50.50 $50.50 $50.35 $50.35 $50.35 924
2024-10-30 $51.31 $51.31 $51.31 $51.31 $51.31 113
2024-10-29 $51.37 $51.62 $51.36 $51.62 $51.62 744
2024-10-28 $51.53 $51.53 $51.53 $51.53 $51.53 393
2024-10-25 $51.38 $51.54 $51.38 $51.54 $51.54 614
2024-10-24 $51.37 $51.85 $51.37 $51.45 $51.45 491
2024-10-23 $51.10 $51.27 $51.10 $51.27 $51.27 1,929
2024-10-22 $52.32 $52.32 $51.53 $51.53 $51.53 1,334
2024-10-21 $51.95 $52.14 $51.95 $52.14 $52.14 923
2024-10-18 $52.47 $52.47 $52.25 $52.25 $52.25 644
2024-10-17 $52.47 $52.81 $52.40 $52.49 $52.49 2,014
2024-10-16 $51.46 $52.36 $51.46 $52.36 $52.36 1,287
2024-10-15 $51.64 $51.64 $51.23 $51.23 $51.23 1,489
2024-10-14 $51.50 $51.71 $51.50 $51.71 $51.71 500
2024-10-11 $51.18 $51.42 $51.18 $51.42 $51.42 958
2024-10-10 $50.29 $50.39 $50.29 $50.39 $50.39 1,537
2024-10-09 $50.95 $50.95 $50.95 $50.95 $50.95 314
2024-10-08 $50.84 $50.84 $50.69 $50.78 $50.78 935
2024-10-07 $50.88 $50.88 $50.84 $50.84 $50.84 639
2024-10-04 $51.03 $51.08 $51.03 $51.08 $51.08 656
2024-10-03 $50.62 $50.62 $50.59 $50.59 $50.59 1,498
2024-10-02 $50.81 $51.17 $50.81 $51.07 $51.07 1,453
2024-10-01 $50.52 $50.82 $50.52 $50.82 $50.82 743
2024-09-30 $50.60 $50.62 $50.37 $50.62 $50.62 1,771
2024-09-27 $50.72 $50.72 $50.46 $50.55 $50.55 780
2024-09-26 $49.96 $49.97 $49.82 $49.82 $49.82 5,485
2024-09-25 $49.98 $49.98 $49.76 $49.76 $49.76 801
2024-09-24 $49.69 $49.71 $49.50 $49.71 $49.71 7,772
2024-09-23 $49.65 $49.78 $49.65 $49.76 $49.76 1,924
2024-09-20 $49.29 $49.40 $49.28 $49.34 $49.28 2,590
2024-09-19 $48.77 $49.10 $48.77 $49.05 $48.99 968
2024-09-18 $48.89 $48.95 $48.30 $48.30 $48.24 2,584
2024-09-17 $48.69 $48.69 $48.50 $48.50 $48.50 1,505
2024-09-16 $48.16 $48.42 $48.16 $48.42 $48.42 685
2024-09-13 $48.04 $48.19 $48.04 $48.19 $48.19 319
2024-09-12 $47.76 $47.76 $47.76 $47.76 $47.76 162
2024-09-11 $46.78 $47.38 $46.78 $47.38 $47.38 569
2024-09-10 $46.99 $46.99 $46.99 $46.99 $46.99 83
2024-09-09 $47.21 $47.21 $47.21 $47.21 $47.21 208
2024-09-06 $47.32 $47.32 $46.77 $46.77 $46.77 688
2024-09-05 $48.02 $48.02 $47.90 $47.90 $47.90 335
2024-09-04 $48.00 $48.08 $48.00 $48.08 $48.08 590
2024-09-03 $48.91 $48.91 $47.74 $47.74 $47.74 1,395
2024-08-30 $49.32 $49.32 $49.32 $49.32 $49.32 193
2024-08-29 $49.45 $49.45 $49.12 $49.12 $49.12 552
2024-08-28 $48.80 $48.80 $48.61 $48.61 $48.61 626
2024-08-27 $48.51 $48.79 $48.51 $48.74 $48.74 588
2024-08-26 $49.03 $49.09 $48.94 $48.94 $48.94 1,174
2024-08-23 $49.07 $49.17 $49.07 $49.17 $49.17 434
2024-08-22 $48.72 $48.72 $48.43 $48.43 $48.43 766
2024-08-21 $48.80 $48.80 $48.80 $48.80 $48.80 191
2024-08-20 $48.88 $48.88 $48.25 $48.38 $48.38 1,779
2024-08-19 $48.74 $49.01 $48.63 $49.00 $49.00 778
2024-08-16 $48.46 $48.46 $48.46 $48.46 $48.46 346
2024-08-15 $47.58 $47.92 $47.58 $47.92 $47.92 583
2024-08-14 $46.88 $46.88 $46.88 $46.88 $46.88 205
2024-08-13 $46.87 $46.87 $46.87 $46.87 $46.87 352
2024-08-12 $46.99 $47.12 $46.99 $46.99 $46.99 1,383
2024-08-09 $46.99 $47.15 $46.90 $47.15 $47.15 2,118
2024-08-08 $46.88 $46.88 $46.88 $46.88 $46.88 84
2024-08-07 $46.12 $46.12 $45.30 $45.30 $45.30 1,968
2024-08-06 $45.44 $45.44 $45.44 $45.44 $45.44 270
2024-08-05 $44.70 $45.24 $44.70 $45.24 $45.24 1,371
2024-08-02 $46.57 $46.57 $46.46 $46.46 $46.46 386
2024-08-01 $49.13 $49.13 $47.51 $47.85 $47.85 1,584
2024-07-31 $48.76 $49.13 $48.76 $48.93 $48.93 1,091
2024-07-30 $48.58 $48.71 $48.48 $48.50 $48.50 5,231
2024-07-29 $48.69 $48.69 $48.36 $48.47 $48.47 28,915
2024-07-26 $48.21 $48.89 $48.21 $48.67 $48.67 537
2024-07-25 $48.32 $48.32 $47.96 $47.96 $47.96 1,936
2024-07-24 $47.34 $47.43 $46.89 $46.89 $46.89 685
2024-07-23 $47.74 $47.91 $47.74 $47.91 $47.91 203
2024-07-22 $46.50 $47.05 $46.50 $47.05 $47.05 1,723
2024-07-19 $46.83 $46.83 $46.42 $46.42 $46.42 521
2024-07-18 $47.39 $47.39 $46.92 $46.92 $46.92 947
2024-07-17 $48.00 $48.00 $47.44 $47.46 $47.46 3,058
2024-07-16 $48.00 $48.00 $47.99 $47.99 $47.99 1,086
2024-07-15 $46.84 $46.94 $46.84 $46.94 $46.94 911
2024-07-12 $46.66 $46.66 $46.53 $46.53 $46.53 455
2024-07-11 $45.54 $46.10 $45.54 $46.10 $46.10 3,111
2024-07-10 $45.15 $45.41 $45.15 $45.41 $45.41 1,138
2024-07-09 $44.96 $44.96 $44.96 $44.96 $44.96 161
2024-07-08 $45.16 $45.16 $45.16 $45.16 $45.16 461
2024-07-05 $44.81 $44.90 $44.74 $44.90 $44.90 430
2024-07-03 $44.81 $44.95 $44.81 $44.86 $44.86 1,162
2024-07-02 $44.70 $44.70 $44.70 $44.70 $44.70 366
2024-07-01 $44.31 $44.31 $44.24 $44.24 $44.24 366
2024-06-28 $44.86 $44.86 $44.41 $44.65 $44.65 1,087
2024-06-27 $44.69 $44.69 $44.69 $44.69 $44.69 508
2024-06-26 $44.43 $44.54 $44.22 $44.54 $44.54 2,931
2024-06-25 $44.35 $44.51 $44.35 $44.51 $44.51 427
2024-06-24 $45.12 $45.12 $44.70 $44.70 $44.70 343
2024-06-21 $44.83 $44.83 $44.83 $44.83 $44.77 181
2024-06-20 $44.59 $44.59 $44.51 $44.51 $44.51 10,942
2024-06-18 $44.51 $44.69 $44.51 $44.69 $44.69 3,726
2024-06-17 $43.50 $44.46 $43.00 $44.46 $44.46 981
2024-06-14 $44.08 $44.08 $44.08 $44.08 $44.08 161
2024-06-13 $44.50 $44.66 $44.50 $44.66 $44.66 1,099
2024-06-12 $45.27 $45.27 $45.21 $45.21 $45.21 830
2024-06-11 $44.84 $44.84 $44.84 $44.84 $44.84 279
2024-06-10 $44.71 $45.00 $44.71 $45.00 $45.00 1,295
2024-06-07 $44.88 $44.94 $44.88 $44.94 $44.94 2,183
2024-06-06 $45.06 $45.06 $45.06 $45.06 $45.06 93
2024-06-05 $45.45 $45.45 $45.45 $45.45 $45.45 197
2024-06-04 $45.11 $45.11 $45.11 $45.11 $45.11 227
2024-06-03 $45.36 $45.36 $45.36 $45.36 $45.36 255
2024-05-31 $45.09 $45.43 $45.09 $45.43 $45.43 460
2024-05-30 $44.64 $45.02 $44.64 $45.02 $45.02 931
2024-05-29 $44.56 $44.56 $44.56 $44.56 $44.56 171
2024-05-28 $45.62 $45.79 $45.15 $45.18 $45.18 1,296
2024-05-24 $45.29 $45.54 $45.29 $45.48 $45.48 1,840
2024-05-23 $45.18 $45.18 $45.08 $45.08 $45.08 308
2024-05-22 $45.66 $45.66 $45.66 $45.66 $45.66 130
2024-05-21 $45.96 $46.06 $45.96 $46.06 $46.06 652
2024-05-20 $45.75 $46.07 $45.75 $45.98 $45.98 619
2024-05-17 $45.53 $45.69 $45.53 $45.68 $45.68 356
2024-05-16 $45.62 $45.62 $45.62 $45.62 $45.62 483
2024-05-15 $45.86 $45.86 $45.46 $45.57 $45.57 1,285
2024-05-14 $45.52 $45.62 $45.52 $45.62 $45.62 819
2024-05-13 $45.45 $45.45 $45.02 $45.02 $45.02 515
2024-05-10 $45.31 $45.31 $45.14 $45.14 $45.14 329
2024-05-09 $45.18 $45.29 $45.18 $45.29 $45.29 467
2024-05-08 $44.85 $44.85 $44.85 $44.85 $44.85 356
2024-05-07 $44.57 $44.65 $44.57 $44.65 $44.65 824
2024-05-06 $44.69 $44.86 $44.66 $44.74 $44.74 1,580
2024-05-03 $44.24 $44.27 $44.24 $44.27 $44.27 688
2024-05-02 $43.91 $43.91 $43.60 $43.89 $43.89 782
2024-05-01 $43.47 $43.57 $43.47 $43.57 $43.57 431
2024-04-30 $44.10 $44.10 $43.54 $43.54 $43.54 1,193
2024-04-29 $43.93 $44.09 $43.93 $44.09 $44.09 810
2024-04-26 $43.85 $43.88 $43.83 $43.83 $43.83 299
2024-04-25 $42.34 $43.19 $42.34 $43.19 $43.19 1,380
2024-04-24 $42.96 $42.96 $42.47 $42.75 $42.75 1,725
2024-04-23 $43.07 $43.07 $43.07 $43.07 $43.07 410
2024-04-22 $42.13 $42.46 $42.13 $42.27 $42.27 904
2024-04-19 $42.07 $42.07 $41.99 $41.99 $41.99 589
2024-04-18 $42.16 $42.16 $41.88 $41.88 $41.88 491
2024-04-17 $42.24 $42.24 $41.93 $41.93 $41.93 330
2024-04-16 $41.92 $42.17 $41.92 $42.17 $42.17 3,948
2024-04-15 $42.74 $42.74 $42.08 $42.20 $42.20 5,670
2024-04-12 $42.77 $42.77 $42.56 $42.61 $42.61 748
2024-04-11 $43.12 $43.35 $43.12 $43.35 $43.35 3,021
2024-04-10 $43.00 $43.13 $42.85 $43.13 $43.13 833
2024-04-09 $44.00 $44.00 $43.75 $43.76 $43.76 1,033
2024-04-08 $44.09 $44.19 $44.01 $44.01 $44.01 4,990
2024-04-05 $44.03 $44.03 $44.03 $44.03 $44.03 394
2024-04-04 $43.80 $43.80 $43.80 $43.80 $43.80 386
2024-04-03 $43.99 $44.02 $43.99 $44.02 $44.02 602
2024-04-02 $43.91 $43.94 $43.91 $43.94 $43.94 427
2024-04-01 $44.29 $44.29 $44.29 $44.29 $44.29 357
2024-03-28 $44.67 $45.00 $44.67 $44.85 $44.85 788
2024-03-27 $44.41 $44.74 $44.41 $44.74 $44.74 470
2024-03-26 $44.25 $44.25 $43.92 $43.92 $43.92 410
2024-03-25 $44.23 $44.23 $44.10 $44.10 $44.10 561
2024-03-22 $44.10 $44.14 $44.10 $44.14 $44.14 458
2024-03-21 $44.21 $44.21 $44.20 $44.20 $44.20 716
2024-03-20 $43.16 $43.98 $43.16 $43.84 $43.84 2,111
2024-03-19 $43.00 $43.42 $43.00 $43.42 $43.42 470
2024-03-18 $42.64 $43.36 $42.64 $43.21 $43.21 960
2024-03-15 $43.14 $43.60 $43.14 $43.56 $43.50 877
2024-03-14 $43.78 $43.78 $43.22 $43.38 $43.32 1,444
2024-03-13 $43.53 $43.90 $43.53 $43.90 $43.84 915
2024-03-12 $43.76 $43.76 $43.57 $43.75 $43.69 1,974
2024-03-11 $43.99 $43.99 $43.95 $43.95 $43.89 1,075
2024-03-08 $44.40 $44.40 $44.20 $44.20 $44.14 952
2024-03-07 $44.36 $44.36 $44.36 $44.36 $44.30 341
2024-03-06 $44.21 $44.35 $44.02 $44.03 $43.97 2,650
2024-03-05 $44.13 $44.13 $43.87 $43.87 $43.81 348
2024-03-04 $44.29 $44.35 $44.28 $44.28 $44.22 1,092
2024-03-01 $44.27 $44.27 $44.20 $44.20 $44.14 602
2024-02-29 $44.24 $44.24 $43.96 $43.96 $43.89 593
2024-02-28 $43.99 $43.99 $43.75 $43.80 $43.74 931
2024-02-27 $43.85 $43.98 $43.85 $43.98 $43.92 461
2024-02-26 $43.90 $43.90 $43.84 $43.84 $43.84 555
2024-02-23 $43.73 $43.73 $43.73 $43.73 $43.73 373
2024-02-22 $43.63 $43.78 $43.63 $43.78 $43.78 902
2024-02-21 $43.60 $43.60 $43.58 $43.58 $43.58 647
2024-02-20 $43.68 $43.68 $43.44 $43.44 $43.44 930
2024-02-16 $43.77 $44.01 $43.74 $43.74 $43.74 9,792
2024-02-15 $43.82 $43.82 $43.56 $43.81 $43.81 809
2024-02-14 $42.80 $43.54 $42.80 $43.54 $43.54 686
2024-02-13 $42.65 $42.68 $42.28 $42.56 $42.56 2,484
2024-02-12 $42.98 $43.70 $42.98 $43.55 $43.55 1,414
2024-02-09 $42.97 $43.16 $42.97 $43.16 $43.16 2,692
2024-02-08 $42.62 $42.96 $42.62 $42.87 $42.87 668
2024-02-07 $42.66 $42.66 $42.66 $42.66 $42.66 308
2024-02-06 $41.97 $42.57 $41.97 $42.57 $42.57 1,246
2024-02-05 $41.95 $41.95 $41.73 $41.94 $41.94 1,248
2024-02-02 $42.18 $42.22 $42.18 $42.22 $42.22 330
2024-02-01 $42.30 $42.33 $41.97 $42.33 $42.33 1,235
2024-01-31 $42.30 $42.30 $42.30 $42.30 $42.30 96
2024-01-30 $42.75 $42.77 $42.65 $42.73 $42.73 1,121
2024-01-29 $42.62 $42.95 $42.62 $42.95 $42.95 1,149
2024-01-26 $42.71 $42.71 $42.45 $42.66 $42.66 2,953
2024-01-25 $42.53 $42.60 $42.50 $42.60 $42.60 1,194
2024-01-24 $43.40 $43.40 $42.80 $42.80 $42.80 1,612
2024-01-23 $43.40 $43.40 $43.21 $43.21 $43.21 366
2024-01-22 $42.49 $43.13 $42.49 $43.13 $43.13 3,133
2024-01-19 $42.27 $42.53 $42.14 $42.53 $42.53 1,253
2024-01-18 $42.12 $42.45 $42.12 $42.45 $42.45 343
2024-01-17 $41.83 $41.95 $41.83 $41.95 $41.95 426
2024-01-16 $42.67 $42.67 $42.17 $42.17 $42.17 857
2024-01-12 $42.86 $42.86 $42.86 $42.86 $42.86 316
2024-01-11 $43.09 $43.09 $42.35 $42.63 $42.63 4,565
2024-01-10 $42.97 $42.97 $42.85 $42.89 $42.89 982
2024-01-09 $42.70 $42.92 $42.70 $42.88 $42.88 921
2024-01-08 $43.01 $43.40 $43.01 $43.35 $43.35 501
2024-01-05 $43.14 $43.25 $43.14 $43.25 $43.25 351
2024-01-04 $43.47 $43.47 $43.47 $43.47 $43.47 315
2024-01-03 $43.88 $43.88 $43.41 $43.41 $43.41 419
2024-01-02 $44.72 $44.72 $44.14 $44.14 $44.14 1,896
2023-12-29 $44.71 $44.81 $44.71 $44.72 $44.72 678
2023-12-28 $45.05 $45.09 $44.99 $45.02 $45.02 1,596
2023-12-27 $45.13 $45.26 $45.06 $45.08 $45.08 2,188
2023-12-26 $44.61 $45.14 $44.49 $45.06 $45.06 2,232
2023-12-22 $44.09 $44.56 $44.09 $44.52 $44.52 6,396
2023-12-21 $43.70 $43.74 $43.54 $43.74 $43.74 1,494
2023-12-20 $43.17 $43.17 $43.17 $43.17 $43.17 500
2023-12-19 $43.56 $44.18 $43.56 $44.18 $44.18 3,138
2023-12-18 $43.62 $43.62 $43.58 $43.58 $43.58 566
2023-12-15 $43.82 $43.82 $43.61 $43.74 $43.63 1,725
2023-12-14 $44.14 $44.14 $43.85 $44.01 $43.89 734
2023-12-13 $43.01 $43.78 $43.01 $43.78 $43.66 659
2023-12-12 $42.92 $42.93 $42.92 $42.93 $42.82 400
2023-12-11 $42.56 $42.96 $42.56 $42.96 $42.84 378
2023-12-08 $42.64 $42.64 $42.64 $42.64 $42.52 158
2023-12-07 $42.28 $42.33 $42.28 $42.33 $42.22 293
2023-12-06 $42.28 $42.51 $42.12 $42.17 $42.06 903
2023-12-05 $42.45 $42.45 $42.13 $42.13 $42.02 1,352
2023-12-04 $42.46 $42.66 $42.46 $42.66 $42.54 7,600
2023-12-01 $42.00 $42.42 $42.00 $42.42 $42.42 363
2023-11-30 $41.47 $41.79 $41.47 $41.79 $41.79 903
2023-11-29 $41.44 $41.67 $41.39 $41.39 $41.39 1,931
2023-11-28 $41.43 $41.43 $41.43 $41.43 $41.43 254
2023-11-27 $41.44 $41.52 $41.38 $41.52 $41.52 1,045
2023-11-24 $41.50 $41.61 $41.50 $41.61 $41.61 1,496
2023-11-22 $40.86 $41.31 $40.86 $41.31 $41.31 1,010
2023-11-21 $41.21 $41.21 $41.10 $41.10 $41.10 441
2023-11-20 $41.18 $41.18 $41.18 $41.18 $41.18 358
2023-11-17 $40.86 $40.86 $40.86 $40.86 $40.86 401
2023-11-16 $40.59 $40.59 $40.58 $40.58 $40.58 509
2023-11-15 $41.34 $41.34 $41.06 $41.06 $41.06 430
2023-11-14 $41.12 $41.19 $41.03 $41.19 $41.19 1,025
2023-11-13 $39.84 $40.37 $39.84 $40.35 $40.35 2,429
2023-11-10 $40.00 $40.06 $40.00 $40.06 $40.06 370
2023-11-09 $39.90 $39.96 $39.62 $39.62 $39.62 1,217
2023-11-08 $39.40 $39.48 $39.40 $39.48 $39.48 734
2023-11-07 $39.68 $39.68 $39.64 $39.64 $39.64 357
2023-11-06 $39.88 $39.89 $39.88 $39.88 $39.88 778
2023-11-03 $40.38 $40.41 $40.28 $40.28 $40.28 842
2023-11-02 $39.75 $39.80 $39.75 $39.80 $39.80 1,057
2023-11-01 $38.66 $38.85 $38.65 $38.84 $38.84 1,313
2023-10-31 $38.33 $38.70 $38.33 $38.70 $38.70 322
2023-10-30 $38.02 $38.20 $38.02 $38.20 $38.20 554
2023-10-27 $37.98 $37.98 $37.98 $37.98 $37.98 248
2023-10-26 $38.58 $38.58 $38.32 $38.32 $38.32 361
2023-10-25 $38.58 $38.61 $38.26 $38.26 $38.26 397
2023-10-24 $38.93 $38.93 $38.58 $38.58 $38.58 1,181
2023-10-23 $38.90 $38.90 $38.57 $38.57 $38.57 756
2023-10-20 $38.85 $38.85 $38.85 $38.85 $38.85 204
2023-10-19 $39.65 $39.65 $39.44 $39.44 $39.44 184
2023-10-18 $40.08 $40.08 $39.86 $39.86 $39.86 1,552
2023-10-17 $40.40 $40.40 $40.40 $40.40 $40.40 13
2023-10-16 $40.09 $40.15 $40.09 $40.15 $40.15 436
2023-10-13 $39.69 $39.69 $39.69 $39.69 $39.69 140
2023-10-12 $40.01 $40.01 $39.71 $39.71 $39.71 780
2023-10-11 $40.29 $40.29 $40.29 $40.29 $40.29 184
2023-10-10 $40.25 $40.39 $40.14 $40.14 $40.14 912
2023-10-09 $39.60 $39.82 $39.60 $39.82 $39.82 405
2023-10-06 $38.09 $38.59 $37.99 $38.59 $38.59 575
2023-10-05 $38.32 $38.32 $38.19 $38.29 $38.29 3,802
2023-10-04 $38.52 $38.52 $38.49 $38.50 $38.50 1,093
2023-10-03 $38.72 $38.72 $38.61 $38.61 $38.61 848
2023-10-02 $39.29 $39.29 $38.98 $39.03 $39.03 825
2023-09-29 $39.34 $39.39 $39.34 $39.39 $39.39 409
2023-09-28 $39.50 $39.58 $39.49 $39.54 $39.54 2,098
2023-09-27 $39.05 $39.47 $39.05 $39.46 $39.46 841
2023-09-26 $39.09 $39.14 $39.01 $39.01 $39.01 1,451
2023-09-25 $39.18 $39.47 $39.18 $39.47 $39.47 1,727
2023-09-22 $39.40 $39.54 $39.31 $39.31 $39.31 1,312
2023-09-21 $39.92 $39.92 $39.39 $39.39 $39.39 976
2023-09-20 $40.60 $40.62 $40.09 $40.09 $40.09 3,774
2023-09-19 $40.47 $40.47 $40.47 $40.47 $40.47 94
2023-09-18 $40.87 $40.87 $40.80 $40.80 $40.80 1,938
2023-09-15 $40.49 $40.62 $40.49 $40.62 $40.55 641
2023-09-14 $40.73 $40.85 $40.73 $40.85 $40.78 257
2023-09-13 $40.65 $40.65 $40.42 $40.42 $40.36 472
2023-09-12 $40.71 $40.71 $40.71 $40.71 $40.65 332
2023-09-11 $40.87 $40.87 $40.80 $40.80 $40.74 281
2023-09-08 $41.12 $41.12 $40.97 $41.03 $40.96 1,322
2023-09-07 $41.48 $41.48 $41.44 $41.44 $41.37 218
2023-09-06 $41.73 $41.74 $41.73 $41.74 $41.68 702
2023-09-05 $42.88 $42.88 $42.16 $42.16 $42.09 592
2023-09-01 $42.77 $42.77 $42.77 $42.77 $42.70 287
2023-08-31 $42.49 $42.49 $42.38 $42.38 $42.31 489
2023-08-30 $41.93 $42.47 $41.93 $42.47 $42.40 336
2023-08-29 $41.66 $42.17 $41.66 $42.17 $42.10 507
2023-08-28 $41.85 $41.87 $41.85 $41.87 $41.80 704
2023-08-25 $41.31 $41.38 $41.30 $41.38 $41.32 623
2023-08-24 $41.35 $41.35 $41.29 $41.29 $41.23 1,306
2023-08-23 $41.84 $41.97 $41.84 $41.88 $41.81 3,752
2023-08-22 $41.67 $41.67 $41.67 $41.67 $41.60 144
2023-08-21 $41.40 $41.59 $41.40 $41.59 $41.53 220
2023-08-18 $41.62 $41.62 $41.59 $41.59 $41.59 639
2023-08-17 $42.11 $42.11 $41.29 $41.29 $41.29 1,335
2023-08-16 $41.67 $41.67 $41.67 $41.67 $41.67 345
2023-08-15 $42.41 $42.41 $42.41 $42.41 $42.41 302
2023-08-14 $42.66 $43.05 $42.66 $43.00 $43.00 1,368
2023-08-11 $42.51 $42.95 $42.51 $42.95 $42.95 693
2023-08-10 $42.81 $42.81 $42.81 $42.81 $42.81 184
2023-08-09 $42.95 $42.95 $42.95 $42.95 $42.95 150
2023-08-08 $42.92 $43.10 $42.92 $43.10 $43.10 371
2023-08-07 $43.34 $43.34 $43.34 $43.34 $43.34 148
2023-08-04 $43.20 $43.20 $43.20 $43.20 $43.20 116
2023-08-03 $43.14 $43.14 $43.14 $43.14 $43.14 54
2023-08-02 $43.27 $43.28 $43.27 $43.27 $43.27 1,174
2023-08-01 $44.07 $44.07 $43.76 $43.88 $43.88 1,396
2023-07-31 $43.52 $43.94 $43.52 $43.94 $43.94 1,938
2023-07-28 $43.51 $43.56 $43.51 $43.56 $43.56 645
2023-07-27 $44.08 $44.08 $43.00 $43.07 $43.07 2,102
2023-07-26 $43.89 $44.00 $43.89 $44.00 $44.00 565
2023-07-25 $43.64 $43.95 $43.56 $43.95 $43.95 911
2023-07-24 $44.25 $44.25 $44.25 $44.25 $44.25 312
2023-07-21 $44.27 $44.27 $44.23 $44.23 $44.23 402
2023-07-20 $44.46 $44.49 $44.46 $44.46 $44.46 799
2023-07-19 $44.34 $44.36 $44.34 $44.36 $44.36 473
2023-07-18 $44.45 $44.45 $44.35 $44.35 $44.35 385
2023-07-17 $44.06 $44.19 $44.06 $44.14 $44.14 435
2023-07-14 $44.14 $44.14 $43.63 $43.63 $43.63 1,685
2023-07-13 $44.16 $44.28 $44.16 $44.28 $44.28 495
2023-07-12 $44.23 $44.23 $44.23 $44.23 $44.23 172
2023-07-11 $44.00 $44.39 $44.00 $44.39 $44.39 1,812
2023-07-10 $43.49 $43.91 $43.49 $43.91 $43.91 518
2023-07-07 $43.57 $43.57 $43.50 $43.50 $43.50 556
2023-07-06 $43.07 $43.10 $43.07 $43.10 $43.10 624
2023-07-05 $43.70 $43.70 $43.54 $43.63 $43.63 790
2023-07-03 $43.78 $43.78 $43.78 $43.78 $43.78 184
2023-06-30 $43.60 $43.86 $43.60 $43.76 $43.76 1,459
2023-06-29 $43.47 $43.47 $43.47 $43.47 $43.47 121
2023-06-28 $42.83 $43.04 $42.83 $43.03 $43.03 615
2023-06-27 $42.74 $42.92 $42.74 $42.92 $42.92 337
2023-06-26 $42.46 $42.46 $42.27 $42.39 $42.39 1,931
2023-06-23 $42.42 $42.42 $42.34 $42.34 $42.34 461
2023-06-22 $43.13 $43.13 $43.13 $43.13 $43.13 200
2023-06-21 $43.34 $43.63 $43.34 $43.63 $43.63 260
2023-06-20 $43.03 $43.71 $43.03 $43.66 $43.66 910
2023-06-16 $43.50 $43.50 $43.27 $43.27 $43.22 845
2023-06-15 $42.46 $42.89 $42.46 $42.89 $42.84 593
2023-06-14 $43.05 $43.06 $42.65 $42.65 $42.60 2,404
2023-06-13 $43.00 $43.00 $42.79 $42.79 $42.74 709
2023-06-12 $42.41 $42.41 $42.41 $42.41 $42.36 282
2023-06-09 $41.99 $41.99 $41.99 $41.99 $41.94 344
2023-06-08 $42.69 $42.69 $42.69 $42.69 $42.69 147
2023-06-07 $42.51 $42.51 $42.35 $42.49 $42.49 2,100
2023-06-06 $41.87 $41.90 $41.75 $41.90 $41.90 1,803
2023-06-05 $41.35 $41.35 $41.31 $41.31 $41.31 702
2023-06-02 $41.20 $41.83 $41.20 $41.83 $41.83 481
2023-06-01 $40.77 $40.77 $40.68 $40.68 $40.68 605
2023-05-31 $40.09 $40.26 $40.09 $40.12 $40.12 360
2023-05-30 $40.74 $40.74 $40.61 $40.61 $40.61 336
2023-05-26 $40.53 $40.55 $40.53 $40.55 $40.55 495
2023-05-25 $40.19 $40.31 $40.19 $40.31 $40.31 1,601
2023-05-24 $40.56 $40.56 $40.56 $40.56 $40.56 779
2023-05-23 $41.80 $41.80 $41.16 $41.16 $41.16 928
2023-05-22 $41.54 $41.93 $41.54 $41.93 $41.93 597
2023-05-19 $41.05 $41.13 $41.05 $41.13 $41.13 1,022
2023-05-18 $41.28 $41.28 $41.28 $41.28 $41.28 690
2023-05-17 $40.98 $40.99 $40.97 $40.97 $40.97 355
2023-05-16 $40.23 $40.37 $40.23 $40.28 $40.28 799
2023-05-15 $40.53 $40.58 $40.53 $40.58 $40.58 395
2023-05-12 $40.13 $40.13 $39.89 $40.13 $40.13 2,462
2023-05-11 $40.27 $40.27 $40.27 $40.27 $40.27 101
2023-05-10 $40.59 $40.59 $40.59 $40.59 $40.59 144
2023-05-09 $40.32 $40.54 $40.30 $40.50 $40.50 1,636
2023-05-08 $40.34 $40.34 $40.24 $40.24 $40.24 240
2023-05-05 $40.02 $40.36 $40.02 $40.27 $40.27 438
2023-05-04 $39.70 $39.70 $39.70 $39.70 $39.70 340
2023-05-03 $40.15 $40.39 $39.95 $39.95 $39.95 589
2023-05-02 $40.64 $40.64 $40.06 $40.06 $40.06 610
2023-05-01 $40.55 $40.55 $40.52 $40.52 $40.52 322
2023-04-28 $40.25 $40.30 $40.25 $40.30 $40.30 351
2023-04-27 $39.64 $40.03 $39.64 $40.03 $40.03 535
2023-04-26 $39.64 $39.67 $39.37 $39.37 $39.37 746
2023-04-25 $40.08 $40.08 $40.00 $40.00 $40.00 499
2023-04-24 $40.68 $40.68 $40.61 $40.66 $40.66 2,237
2023-04-21 $40.75 $40.75 $40.57 $40.68 $40.68 728
2023-04-20 $40.64 $40.77 $40.64 $40.77 $40.77 847
2023-04-19 $40.74 $40.74 $40.66 $40.66 $40.66 452
2023-04-18 $40.81 $40.81 $40.81 $40.81 $40.81 229
2023-04-17 $40.70 $40.72 $40.58 $40.72 $40.72 573
2023-04-14 $40.35 $40.35 $40.31 $40.31 $40.31 389
2023-04-13 $40.78 $40.80 $40.74 $40.74 $40.74 778
2023-04-12 $40.65 $40.65 $40.35 $40.35 $40.35 408
2023-04-11 $40.39 $40.39 $40.39 $40.39 $40.39 289
2023-04-10 $40.21 $40.35 $40.21 $40.35 $40.35 3,414
2023-04-06 $39.85 $39.85 $39.85 $39.85 $39.85 147
2023-04-05 $40.23 $40.23 $39.90 $39.90 $39.90 1,357
2023-04-04 $40.51 $40.51 $40.34 $40.38 $40.38 1,139
2023-04-03 $41.10 $41.10 $40.75 $41.05 $41.05 706
2023-03-31 $40.39 $40.82 $40.39 $40.82 $40.82 614
2023-03-30 $40.45 $40.45 $40.41 $40.41 $40.41 169
2023-03-29 $40.04 $40.19 $40.04 $40.19 $40.19 277
2023-03-28 $39.79 $39.79 $39.72 $39.72 $39.72 182
2023-03-27 $39.69 $39.73 $39.69 $39.73 $39.73 490
2023-03-24 $38.95 $39.45 $38.95 $39.45 $39.45 637
2023-03-23 $39.69 $39.69 $38.95 $39.23 $39.23 2,753
2023-03-22 $39.27 $39.27 $39.27 $39.27 $39.27 461
2023-03-21 $39.99 $39.99 $39.99 $39.99 $39.99 154
2023-03-20 $39.56 $39.56 $39.56 $39.56 $39.56 198
2023-03-17 $39.26 $39.26 $39.24 $39.24 $39.19 397
2023-03-16 $40.15 $40.15 $40.15 $40.15 $40.11 389
2023-03-15 $40.15 $40.15 $39.57 $39.67 $39.63 463
2023-03-14 $40.52 $41.06 $40.38 $40.71 $40.66 4,687
2023-03-13 $40.55 $40.55 $40.26 $40.26 $40.21 701
2023-03-10 $40.75 $40.75 $40.44 $40.44 $40.39 515
2023-03-09 $41.60 $41.60 $41.11 $41.11 $41.06 769
2023-03-08 $41.90 $41.98 $41.88 $41.88 $41.83 614
2023-03-07 $42.24 $42.24 $41.94 $41.94 $41.89 1,212
2023-03-06 $42.58 $42.63 $42.24 $42.30 $42.25 3,355
2023-03-03 $42.20 $42.56 $42.20 $42.56 $42.51 1,229
2023-03-02 $41.56 $41.97 $41.56 $41.97 $41.92 544
2023-03-01 $41.76 $41.76 $41.56 $41.59 $41.54 1,627
2023-02-28 $42.01 $42.19 $41.92 $41.92 $41.87 921
2023-02-27 $42.17 $42.17 $42.04 $42.04 $41.99 5,569
2023-02-24 $41.66 $41.95 $41.65 $41.94 $41.89 1,415
2023-02-23 $42.26 $42.26 $42.26 $42.26 $42.21 121
2023-02-22 $42.03 $42.15 $42.03 $42.04 $41.99 1,071
2023-02-21 $42.91 $42.91 $42.15 $42.15 $42.10 826
2023-02-17 $42.65 $43.08 $42.65 $43.08 $43.08 595
2023-02-16 $43.12 $43.15 $42.68 $42.68 $42.68 1,033
2023-02-15 $42.91 $42.91 $42.91 $42.91 $42.91 288
2023-02-14 $41.88 $42.30 $41.88 $42.29 $42.29 1,083
2023-02-13 $41.96 $41.96 $41.96 $41.96 $41.96 261
2023-02-10 $41.69 $41.69 $41.69 $41.69 $41.69 322
2023-02-09 $41.77 $41.77 $41.40 $41.40 $41.40 548
2023-02-08 $42.04 $42.04 $41.95 $41.95 $41.95 381
2023-02-07 $42.14 $42.49 $41.98 $42.49 $42.49 961
2023-02-06 $42.60 $42.60 $42.23 $42.23 $42.23 1,082
2023-02-03 $42.80 $42.80 $42.38 $42.43 $42.43 1,882
2023-02-02 $42.75 $42.75 $42.63 $42.75 $42.75 766
2023-02-01 $42.19 $42.34 $41.92 $42.34 $42.34 3,126
2023-01-31 $41.29 $42.16 $41.29 $42.16 $42.16 2,683
2023-01-30 $41.37 $41.64 $41.37 $41.45 $41.45 624
2023-01-27 $41.54 $41.80 $41.54 $41.80 $41.80 3,789
2023-01-26 $41.66 $41.85 $41.45 $41.68 $41.68 5,281
2023-01-25 $40.87 $41.68 $40.84 $41.60 $41.60 8,723
2023-01-24 $41.05 $41.40 $41.05 $41.40 $41.40 722
2023-01-23 $41.18 $41.21 $41.08 $41.19 $41.19 4,311
2023-01-20 $40.56 $40.79 $40.53 $40.79 $40.79 1,970
2023-01-19 $40.49 $40.49 $40.29 $40.29 $40.29 538
2023-01-18 $41.61 $41.61 $40.90 $40.90 $40.90 1,453
2023-01-17 $41.88 $41.88 $41.60 $41.74 $41.74 1,262
2023-01-13 $41.66 $41.66 $41.38 $41.63 $41.63 1,312
2023-01-12 $41.38 $41.54 $41.38 $41.54 $41.54 900
2023-01-11 $40.69 $41.03 $40.69 $41.03 $41.03 2,537
2023-01-10 $40.49 $40.62 $40.23 $40.62 $40.62 1,778
2023-01-09 $40.99 $40.99 $40.33 $40.34 $40.34 5,253
2023-01-06 $40.11 $40.62 $40.11 $40.56 $40.56 3,480
2023-01-05 $39.32 $39.65 $39.32 $39.65 $39.65 2,289
2023-01-04 $39.60 $39.65 $39.50 $39.65 $39.65 496
2023-01-03 $39.48 $39.48 $39.18 $39.31 $39.31 1,441
2022-12-30 $39.12 $39.34 $39.12 $39.34 $39.34 262
2022-12-29 $39.22 $39.22 $39.20 $39.20 $39.20 732
2022-12-28 $38.83 $38.83 $38.63 $38.63 $38.63 408
2022-12-27 $39.18 $39.18 $39.01 $39.01 $39.01 853
2022-12-23 $38.96 $39.19 $38.96 $39.19 $39.19 589
2022-12-22 $39.19 $39.19 $38.86 $38.96 $38.96 3,844
2022-12-21 $39.63 $39.67 $39.54 $39.63 $39.63 2,836
2022-12-20 $39.20 $39.20 $39.03 $39.03 $39.03 392
2022-12-19 $39.31 $39.31 $38.84 $38.84 $38.84 346
2022-12-16 $39.14 $39.42 $39.14 $39.42 $39.38 1,269
2022-12-15 $38.02 $38.02 $38.02 $38.02 $37.98 110
2022-12-14 $39.09 $39.41 $39.04 $39.04 $39.00 421
2022-12-13 $39.11 $39.16 $39.04 $39.14 $39.10 1,568
2022-12-12 $38.36 $39.03 $38.36 $39.03 $38.99 1,766
2022-12-09 $38.81 $38.81 $38.53 $38.53 $38.53 379
2022-12-08 $39.16 $39.16 $38.85 $38.85 $38.85 426
2022-12-07 $38.93 $38.93 $38.59 $38.59 $38.59 323
2022-12-06 $39.36 $39.36 $38.77 $38.77 $38.77 191
2022-12-05 $39.76 $39.83 $39.53 $39.53 $39.53 1,781
2022-12-02 $40.00 $40.31 $40.00 $40.31 $40.31 1,199
2022-12-01 $39.62 $39.80 $39.62 $39.80 $39.80 607
2022-11-30 $39.28 $39.54 $39.28 $39.54 $39.54 1,317
2022-11-29 $38.64 $38.64 $38.56 $38.56 $38.56 701
2022-11-28 $39.01 $39.01 $38.66 $38.66 $38.66 342
2022-11-25 $39.23 $39.53 $39.23 $39.53 $39.53 755
2022-11-23 $39.26 $39.35 $39.17 $39.35 $39.35 491
2022-11-22 $39.18 $39.35 $39.18 $39.29 $39.29 464
2022-11-21 $38.80 $39.18 $38.80 $39.00 $39.00 608
2022-11-18 $39.09 $39.16 $39.09 $39.16 $39.16 414
2022-11-17 $38.84 $38.84 $38.84 $38.84 $38.84 134
2022-11-16 $39.57 $39.57 $39.04 $39.04 $39.04 607
2022-11-15 $39.22 $39.35 $39.22 $39.35 $39.35 472
2022-11-14 $39.05 $39.20 $38.82 $38.82 $38.82 693
2022-11-11 $39.29 $39.44 $39.29 $39.31 $39.31 567
2022-11-10 $39.41 $39.81 $39.41 $39.81 $39.81 407
2022-11-09 $38.57 $38.57 $38.04 $38.04 $38.04 774
2022-11-08 $38.62 $39.01 $38.62 $38.86 $38.86 1,510
2022-11-07 $38.36 $38.77 $38.36 $38.77 $38.77 386
2022-11-04 $38.11 $38.24 $38.11 $38.24 $38.24 1,518
2022-11-03 $37.76 $37.76 $37.56 $37.56 $37.56 588
2022-11-02 $38.16 $38.23 $37.53 $37.53 $37.53 3,314
2022-11-01 $38.47 $38.47 $38.32 $38.32 $38.32 234
2022-10-31 $37.61 $38.14 $37.61 $38.14 $38.14 1,278
2022-10-28 $37.41 $38.16 $37.41 $38.16 $38.16 681
2022-10-27 $37.12 $37.12 $37.12 $37.12 $37.12 130
2022-10-26 $36.81 $36.84 $36.81 $36.84 $36.84 461
2022-10-25 $36.92 $36.92 $36.92 $36.92 $36.92 159
2022-10-24 $36.32 $36.32 $36.32 $36.32 $36.32 66
2022-10-21 $35.94 $36.17 $35.90 $36.17 $36.17 2,818
2022-10-20 $35.74 $35.74 $35.34 $35.34 $35.34 297
2022-10-19 $35.43 $35.43 $35.43 $35.43 $35.43 92
2022-10-18 $35.16 $35.64 $35.16 $35.64 $35.64 1,070
2022-10-17 $34.74 $34.76 $34.74 $34.76 $34.76 492
2022-10-14 $33.87 $33.87 $33.69 $33.69 $33.69 2,597
2022-10-13 $33.13 $34.77 $33.13 $34.76 $34.76 1,184
2022-10-12 $34.08 $34.08 $34.08 $34.08 $34.08 118
2022-10-11 $34.46 $34.70 $34.46 $34.70 $34.70 367
2022-10-10 $35.00 $35.00 $34.96 $34.96 $34.96 203
2022-10-07 $34.95 $35.00 $34.95 $34.98 $34.98 4,711
2022-10-06 $35.61 $35.61 $35.61 $35.61 $35.61 49
2022-10-05 $35.70 $35.71 $35.70 $35.71 $35.71 444
2022-10-04 $35.70 $35.87 $35.59 $35.87 $35.87 809
2022-10-03 $34.32 $34.54 $34.27 $34.53 $34.53 5,380
2022-09-30 $33.46 $33.74 $33.24 $33.24 $33.24 1,780
2022-09-29 $33.49 $33.51 $33.49 $33.51 $33.51 850
2022-09-28 $34.10 $34.40 $34.10 $34.40 $34.40 1,633
2022-09-27 $33.99 $33.99 $33.59 $33.59 $33.59 461
2022-09-26 $34.00 $34.00 $33.72 $33.76 $33.76 1,094
2022-09-23 $34.18 $34.18 $33.93 $34.08 $34.08 1,343
2022-09-22 $35.23 $35.23 $35.04 $35.08 $35.08 766
2022-09-21 $35.92 $35.92 $35.92 $35.92 $35.92 129
2022-09-20 $36.27 $36.27 $36.27 $36.27 $36.27 151
2022-09-19 $36.32 $36.60 $36.32 $36.60 $36.60 619
2022-09-16 $36.10 $36.38 $36.08 $36.38 $36.31 814
2022-09-15 $37.40 $37.40 $36.95 $36.95 $36.88 892
2022-09-14 $36.89 $37.43 $36.89 $37.43 $37.36 1,688
2022-09-13 $36.92 $36.92 $36.92 $36.92 $36.85 338
2022-09-12 $38.00 $38.08 $38.00 $38.08 $38.01 1,279
2022-09-09 $37.47 $37.86 $37.47 $37.86 $37.86 994
2022-09-08 $37.13 $37.27 $37.13 $37.27 $37.27 403
2022-09-07 $36.64 $37.16 $36.64 $37.16 $37.16 452
2022-09-06 $36.37 $36.45 $36.37 $36.45 $36.45 1,074
2022-09-02 $37.14 $37.17 $36.43 $36.43 $36.43 1,485
2022-09-01 $36.83 $36.83 $36.75 $36.75 $36.75 538
2022-08-31 $37.39 $37.39 $37.32 $37.32 $37.32 1,678
2022-08-30 $37.49 $37.49 $37.43 $37.44 $37.44 785
2022-08-29 $38.20 $38.23 $38.06 $38.06 $38.06 680
2022-08-26 $38.42 $38.42 $38.30 $38.30 $38.30 463
2022-08-25 $39.64 $39.64 $39.64 $39.64 $39.64 221
2022-08-24 $38.57 $38.95 $38.57 $38.95 $38.95 310
2022-08-23 $38.85 $38.85 $38.59 $38.59 $38.59 537
2022-08-22 $39.19 $39.19 $38.61 $38.67 $38.67 11,510
2022-08-19 $39.75 $39.75 $39.53 $39.53 $39.53 1,284
2022-08-18 $40.03 $40.25 $40.03 $40.25 $40.25 581
2022-08-17 $40.19 $40.19 $39.93 $40.06 $40.06 4,313
2022-08-16 $40.75 $40.79 $40.74 $40.74 $40.74 783
2022-08-15 $40.56 $40.66 $40.54 $40.66 $40.66 725
2022-08-12 $39.78 $40.78 $39.78 $40.78 $40.78 2,060
2022-08-11 $39.81 $39.95 $39.64 $39.72 $39.72 2,830
2022-08-10 $39.19 $39.56 $39.19 $39.56 $39.56 1,060
2022-08-09 $38.75 $38.75 $38.75 $38.75 $38.75 128
2022-08-08 $39.35 $39.35 $38.82 $38.86 $38.86 476
2022-08-05 $38.84 $38.97 $38.69 $38.97 $38.97 3,050
2022-08-04 $39.57 $39.57 $39.43 $39.43 $39.43 616
2022-08-03 $38.80 $39.46 $38.80 $39.46 $39.46 3,559
2022-08-02 $38.61 $39.00 $38.56 $38.82 $38.82 1,147
2022-08-01 $38.68 $38.77 $38.68 $38.77 $38.77 883
2022-07-29 $38.07 $38.77 $38.07 $38.77 $38.77 707
2022-07-28 $37.80 $38.04 $37.80 $38.04 $38.04 536
2022-07-27 $36.84 $37.15 $36.74 $37.15 $37.15 937
2022-07-26 $36.36 $36.50 $36.36 $36.50 $36.50 1,602
2022-07-25 $36.56 $36.57 $36.44 $36.57 $36.57 962
2022-07-22 $36.92 $36.92 $36.43 $36.43 $36.43 997
2022-07-21 $36.70 $36.97 $36.70 $36.97 $36.97 450
2022-07-20 $36.49 $36.78 $36.49 $36.78 $36.78 5,071
2022-07-19 $35.99 $36.39 $35.99 $36.39 $36.39 1,254
2022-07-18 $35.10 $35.10 $35.10 $35.10 $35.10 125
2022-07-15 $34.76 $35.16 $34.75 $35.16 $35.16 3,590
2022-07-14 $34.42 $34.64 $34.42 $34.64 $34.64 962
2022-07-13 $34.43 $34.87 $34.43 $34.87 $34.87 638
2022-07-12 $35.36 $35.36 $35.11 $35.12 $35.12 283
2022-07-11 $35.46 $35.46 $35.09 $35.09 $35.09 429
2022-07-08 $35.75 $35.84 $35.75 $35.84 $35.84 5,524
2022-07-07 $35.81 $35.81 $35.81 $35.81 $35.81 179
2022-07-06 $34.90 $35.12 $34.90 $35.12 $35.12 398
2022-07-05 $34.34 $34.93 $34.34 $34.93 $34.93 315
2022-07-01 $35.48 $35.56 $35.48 $35.56 $35.56 514
2022-06-30 $35.24 $35.24 $35.24 $35.24 $35.24 409
2022-06-29 $34.60 $34.94 $34.60 $34.94 $34.94 330
2022-06-28 $35.29 $35.29 $35.29 $35.29 $35.29 99
2022-06-27 $35.64 $35.87 $35.62 $35.75 $35.75 1,670
2022-06-24 $35.51 $35.78 $35.51 $35.68 $35.68 3,998
2022-06-23 $34.72 $34.75 $34.72 $34.74 $34.74 453
2022-06-22 $35.11 $35.11 $34.84 $34.84 $34.84 538
2022-06-21 $35.26 $35.26 $34.97 $35.02 $35.02 1,439
2022-06-17 $33.98 $34.47 $33.98 $34.47 $34.42 2,028
2022-06-16 $35.00 $35.00 $34.17 $34.17 $34.11 1,319
2022-06-15 $35.37 $35.98 $35.37 $35.70 $35.65 1,945
2022-06-14 $35.44 $35.44 $35.15 $35.30 $35.25 4,234
2022-06-13 $35.92 $35.92 $35.54 $35.61 $35.56 1,658
2022-06-10 $36.95 $37.01 $36.95 $37.01 $36.95 590
2022-06-09 $38.31 $38.31 $37.82 $37.82 $37.76 725
2022-06-08 $38.63 $38.63 $38.63 $38.63 $38.58 449
2022-06-07 $38.80 $39.29 $38.80 $39.29 $39.23 620
2022-06-06 $38.75 $38.88 $38.75 $38.81 $38.75 1,887
2022-06-03 $38.39 $38.62 $38.39 $38.62 $38.56 924
2022-06-02 $38.01 $38.75 $38.01 $38.75 $38.69 2,560
2022-06-01 $37.56 $38.15 $37.56 $38.09 $38.03 1,292
2022-05-31 $38.19 $38.19 $38.19 $38.19 $38.13 253
2022-05-27 $38.00 $38.58 $38.00 $38.58 $38.52 1,001
2022-05-26 $37.69 $37.69 $37.69 $37.69 $37.63 219
2022-05-25 $36.99 $37.23 $36.99 $37.23 $37.17 1,194
2022-05-24 $36.55 $36.80 $36.43 $36.80 $36.74 522
2022-05-23 $36.24 $36.86 $36.24 $36.86 $36.80 615
2022-05-20 $35.92 $36.24 $35.69 $36.24 $36.18 2,260
2022-05-19 $36.35 $36.70 $36.35 $36.58 $36.52 2,696
2022-05-18 $37.13 $37.14 $36.72 $36.72 $36.67 3,395
2022-05-17 $37.69 $37.69 $37.69 $37.69 $37.63 96
2022-05-16 $37.03 $37.09 $36.83 $36.83 $36.78 2,893
2022-05-13 $36.44 $36.87 $36.44 $36.82 $36.76 972
2022-05-12 $35.86 $36.00 $35.86 $36.00 $35.94 902
2022-05-11 $36.42 $36.91 $36.09 $36.09 $36.04 931
2022-05-10 $36.36 $36.62 $36.36 $36.62 $36.56 3,163
2022-05-09 $37.28 $37.28 $36.57 $36.57 $36.51 3,170
2022-05-06 $38.14 $38.15 $37.92 $38.15 $38.09 2,900
2022-05-05 $38.55 $38.55 $38.51 $38.51 $38.45 645
2022-05-04 $38.50 $39.56 $38.39 $39.56 $39.50 757
2022-05-03 $38.46 $38.48 $38.40 $38.40 $38.34 362
2022-05-02 $38.02 $38.08 $37.98 $38.07 $38.01 1,483
2022-04-29 $39.25 $39.25 $37.93 $37.93 $37.87 1,070
2022-04-28 $38.73 $39.00 $38.65 $39.00 $38.94 3,069
2022-04-27 $38.60 $38.96 $38.60 $38.69 $38.63 3,532
2022-04-26 $39.89 $39.89 $38.85 $38.85 $38.79 2,706
2022-04-25 $39.08 $39.59 $38.88 $39.59 $39.53 3,671
2022-04-22 $41.05 $41.05 $39.73 $39.73 $39.67 5,006
2022-04-21 $41.54 $41.54 $40.37 $40.37 $40.31 1,879
2022-04-20 $41.61 $41.72 $41.50 $41.50 $41.44 1,700
2022-04-19 $41.26 $41.63 $41.26 $41.47 $41.41 1,176
2022-04-18 $41.13 $41.13 $40.86 $40.96 $40.90 665
2022-04-14 $41.16 $41.16 $41.12 $41.12 $41.06 1,104
2022-04-13 $40.92 $40.99 $40.92 $40.99 $40.93 856
2022-04-12 $40.45 $41.05 $40.45 $40.54 $40.48 7,223
2022-04-11 $40.65 $40.65 $40.37 $40.37 $40.30 944
2022-04-08 $40.90 $41.05 $40.54 $40.54 $40.48 1,068
2022-04-07 $40.59 $41.16 $40.59 $41.05 $40.99 2,829
2022-04-06 $40.73 $40.80 $40.65 $40.80 $40.74 3,308
2022-04-05 $41.20 $41.23 $41.01 $41.01 $40.95 2,327
2022-04-04 $41.66 $41.66 $41.40 $41.55 $41.49 1,596
2022-04-01 $41.48 $41.60 $41.12 $41.60 $41.54 2,561
2022-03-31 $41.24 $41.24 $41.24 $41.24 $41.18 271
2022-03-30 $41.90 $41.90 $41.70 $41.70 $41.64 1,270
2022-03-29 $41.34 $41.69 $41.34 $41.69 $41.63 1,616
2022-03-28 $41.60 $41.60 $41.38 $41.38 $41.32 818
2022-03-25 $41.48 $41.79 $41.20 $41.78 $41.71 2,709
2022-03-24 $41.50 $41.50 $41.50 $41.50 $41.44 339
2022-03-23 $41.20 $41.23 $40.85 $40.85 $40.78 3,080
2022-03-22 $41.05 $41.30 $41.02 $41.24 $41.17 2,045
2022-03-21 $40.79 $41.04 $40.73 $40.89 $40.82 3,470
2022-03-18 $40.00 $40.59 $40.00 $40.59 $40.47 1,436
2022-03-17 $39.41 $40.15 $39.41 $40.15 $40.04 1,340
2022-03-16 $39.12 $39.34 $38.82 $39.34 $39.24 1,354
2022-03-15 $39.08 $39.24 $38.85 $39.24 $39.13 1,845
2022-03-14 $39.38 $39.38 $38.52 $38.66 $38.55 1,991
2022-03-11 $39.69 $39.79 $39.08 $39.08 $38.97 2,472
2022-03-10 $39.57 $39.76 $39.37 $39.60 $39.50 3,020
2022-03-09 $39.52 $39.77 $39.52 $39.65 $39.54 932
2022-03-08 $39.72 $39.77 $39.16 $39.16 $39.06 1,306
2022-03-07 $40.21 $40.59 $39.74 $39.74 $39.64 3,335
2022-03-04 $39.73 $39.94 $39.50 $39.94 $39.83 1,050
2022-03-03 $40.11 $40.11 $39.95 $39.95 $39.84 892
2022-03-02 $39.95 $40.34 $39.95 $40.34 $40.23 2,447
2022-03-01 $39.67 $39.85 $39.65 $39.65 $39.54 1,442
2022-02-28 $38.28 $39.84 $38.28 $39.84 $39.73 7,353
2022-02-25 $38.31 $38.63 $38.31 $38.59 $38.49 1,721
2022-02-24 $35.80 $37.69 $35.80 $37.69 $37.59 5,212
2022-02-23 $37.46 $37.46 $36.43 $36.43 $36.33 4,008
2022-02-22 $37.07 $37.22 $36.96 $36.99 $36.89 1,662
2022-02-18 $37.55 $37.55 $37.23 $37.23 $37.13 916
2022-02-17 $37.55 $37.77 $37.55 $37.60 $37.49 878
2022-02-16 $37.86 $38.14 $37.72 $38.09 $37.99 1,919
2022-02-15 $37.36 $37.86 $37.36 $37.78 $37.68 1,299
2022-02-14 $37.00 $37.05 $36.94 $36.94 $36.83 2,454
2022-02-11 $37.46 $37.52 $37.01 $37.31 $37.21 3,595
2022-02-10 $38.14 $38.40 $37.40 $37.40 $37.30 893
2022-02-09 $37.88 $38.27 $37.88 $38.21 $38.11 3,286
2022-02-08 $37.54 $37.72 $37.54 $37.72 $37.61 557
2022-02-07 $37.24 $37.48 $37.21 $37.22 $37.12 3,774
2022-02-04 $36.98 $37.17 $36.68 $37.12 $37.02 2,023
2022-02-03 $37.46 $37.46 $37.14 $37.14 $37.04 2,197
2022-02-02 $37.49 $37.87 $37.49 $37.87 $37.77 5,970
2022-02-01 $37.49 $37.86 $37.49 $37.86 $37.76 2,400
2022-01-31 $37.00 $37.53 $37.00 $37.53 $37.43 3,727
2022-01-28 $36.18 $36.82 $36.18 $36.82 $36.72 2,211
2022-01-27 $37.73 $37.90 $36.50 $36.58 $36.48 3,269
2022-01-26 $37.98 $38.22 $37.30 $37.30 $37.20 5,517
2022-01-25 $37.23 $37.93 $37.23 $37.70 $37.60 1,308
2022-01-24 $37.64 $38.35 $36.90 $38.35 $38.24 8,094
2022-01-21 $38.30 $38.62 $38.04 $38.05 $37.95 4,453
2022-01-20 $38.84 $39.53 $38.63 $38.65 $38.54 2,615
2022-01-19 $39.33 $39.33 $38.95 $38.95 $38.84 3,895
2022-01-18 $39.56 $39.56 $39.31 $39.31 $39.21 1,402
2022-01-14 $39.47 $39.98 $39.47 $39.98 $39.87 2,683
2022-01-13 $40.05 $40.05 $39.80 $39.80 $39.69 1,091
2022-01-12 $40.19 $40.28 $40.11 $40.11 $40.00 1,717
2022-01-11 $39.73 $40.26 $39.73 $40.26 $40.15 2,030
2022-01-10 $39.85 $39.85 $39.50 $39.85 $39.74 2,076
2022-01-07 $40.47 $40.47 $40.11 $40.16 $40.05 6,626
2022-01-06 $40.07 $40.07 $39.82 $39.97 $39.86 2,624
2022-01-05 $40.85 $40.85 $39.79 $39.79 $39.68 2,359
2022-01-04 $40.45 $40.65 $40.45 $40.65 $40.54 1,408
2022-01-03 $40.06 $40.09 $39.95 $40.06 $39.95 2,328
2021-12-31 $39.68 $39.89 $39.68 $39.89 $39.78 582
2021-12-30 $39.63 $40.08 $39.55 $39.80 $39.69 3,613
2021-12-29 $40.06 $40.06 $39.76 $39.76 $39.65 4,985
2021-12-28 $40.17 $40.18 $40.02 $40.04 $39.93 3,363
2021-12-27 $39.87 $39.96 $39.71 $39.96 $39.85 3,981
2021-12-23 $39.44 $39.89 $39.44 $39.79 $39.68 7,754
2021-12-22 $39.35 $39.40 $39.33 $39.40 $39.29 1,655
2021-12-21 $38.80 $39.34 $38.80 $39.34 $39.23 4,235
2021-12-20 $38.95 $38.95 $37.84 $38.27 $38.16 3,829
2021-12-17 $38.88 $39.33 $38.88 $39.12 $38.96 980
2021-12-16 $39.70 $39.70 $39.17 $39.19 $39.03 1,858
2021-12-15 $38.88 $39.58 $38.70 $39.58 $39.42 1,422
2021-12-14 $39.26 $39.45 $39.10 $39.10 $38.94 595
2021-12-13 $39.29 $39.48 $39.27 $39.48 $39.32 2,061
2021-12-10 $39.75 $39.84 $39.73 $39.83 $39.67 1,975
2021-12-09 $39.89 $39.89 $39.75 $39.77 $39.61 924
2021-12-08 $39.96 $40.15 $39.96 $40.07 $39.91 2,193
2021-12-07 $40.02 $40.02 $39.74 $39.74 $39.58 2,086
2021-12-06 $39.16 $39.54 $39.10 $39.38 $39.22 6,016
2021-12-03 $38.33 $38.53 $38.23 $38.53 $38.37 8,769
2021-12-02 $37.91 $38.75 $37.77 $38.62 $38.46 1,882
2021-12-01 $38.95 $38.95 $37.60 $37.60 $37.45 3,400
2021-11-30 $39.04 $39.04 $38.30 $38.34 $38.18 5,473
2021-11-29 $39.69 $39.69 $39.01 $39.25 $39.09 3,216
2021-11-26 $39.53 $39.53 $38.86 $39.09 $38.93 4,633
2021-11-24 $40.49 $40.53 $40.40 $40.48 $40.31 2,615
2021-11-23 $40.58 $40.65 $40.43 $40.58 $40.41 2,301
2021-11-22 $41.04 $41.04 $40.62 $40.62 $40.45 9,026
2021-11-19 $40.88 $40.88 $40.63 $40.63 $40.46 4,629
2021-11-18 $41.48 $41.48 $40.97 $41.06 $40.89 2,636
2021-11-17 $41.40 $41.48 $41.31 $41.48 $41.31 2,127
2021-11-16 $41.58 $41.58 $41.38 $41.38 $41.21 1,429
2021-11-15 $41.73 $41.73 $41.54 $41.62 $41.45 4,059
2021-11-12 $41.36 $41.36 $41.26 $41.34 $41.17 2,622
2021-11-11 $41.40 $41.40 $41.23 $41.23 $41.06 1,598
2021-11-10 $41.89 $41.89 $41.37 $41.48 $41.31 3,838
2021-11-09 $41.47 $41.87 $41.47 $41.73 $41.56 4,411
2021-11-08 $42.10 $42.10 $41.70 $41.70 $41.53 2,194
2021-11-05 $41.46 $42.02 $41.46 $41.99 $41.82 3,513
2021-11-04 $41.23 $41.28 $41.04 $41.20 $41.03 3,709
2021-11-03 $40.88 $40.94 $40.71 $40.94 $40.78 6,102
2021-11-02 $40.61 $40.64 $40.61 $40.64 $40.48 610
2021-11-01 $40.52 $40.80 $40.52 $40.80 $40.63 998
2021-10-29 $40.35 $40.41 $40.28 $40.38 $40.21 2,486
2021-10-28 $40.19 $40.32 $40.19 $40.25 $40.09 1,711
2021-10-27 $40.63 $40.63 $40.27 $40.27 $40.11 1,351
2021-10-26 $41.14 $41.14 $40.75 $40.75 $40.58 3,736
2021-10-25 $41.46 $41.46 $41.32 $41.32 $41.15 1,164
2021-10-22 $41.55 $41.55 $41.37 $41.37 $41.20 1,288
2021-10-21 $41.31 $41.42 $41.22 $41.42 $41.25 1,087
2021-10-20 $41.38 $41.58 $41.35 $41.37 $41.20 5,872
2021-10-19 $41.00 $41.14 $41.00 $41.14 $40.97 3,520
2021-10-18 $40.75 $40.96 $40.75 $40.84 $40.67 800
2021-10-15 $41.06 $41.25 $40.98 $40.98 $40.81 1,989
2021-10-14 $40.78 $41.03 $40.78 $40.96 $40.79 2,142
2021-10-13 $40.38 $40.66 $40.38 $40.60 $40.43 1,504
2021-10-12 $40.57 $40.87 $40.57 $40.57 $40.40 1,901
2021-10-11 $40.63 $41.00 $40.57 $40.59 $40.42 2,757
2021-10-08 $40.60 $40.72 $40.52 $40.63 $40.46 2,832
2021-10-07 $40.69 $40.72 $40.54 $40.54 $40.37 4,328
2021-10-06 $39.43 $40.04 $39.43 $40.04 $39.88 5,751
2021-10-05 $40.09 $40.12 $40.04 $40.04 $39.88 925
2021-10-04 $40.27 $40.27 $39.83 $39.88 $39.71 1,001
2021-10-01 $39.85 $40.21 $39.85 $40.21 $40.05 1,819
2021-09-30 $40.32 $40.32 $39.70 $39.70 $39.54 2,231
2021-09-29 $40.26 $40.26 $40.04 $40.04 $39.88 1,415
2021-09-28 $40.70 $40.75 $40.06 $40.07 $39.90 2,696
2021-09-27 $40.83 $40.91 $40.71 $40.71 $40.54 1,987
2021-09-24 $40.40 $40.40 $40.40 $40.40 $40.23 769
2021-09-23 $39.87 $40.50 $39.65 $40.27 $40.11 4,494
2021-09-22 $39.86 $39.90 $39.78 $39.78 $39.62 1,366
2021-09-21 $39.51 $39.51 $39.09 $39.22 $39.06 5,775
2021-09-20 $39.35 $39.49 $38.92 $39.40 $39.24 6,806
2021-09-17 $39.78 $39.93 $39.63 $39.89 $39.69 2,257
2021-09-16 $40.14 $40.14 $39.84 $39.84 $39.64 1,628
2021-09-15 $39.94 $40.18 $39.76 $40.18 $39.97 1,095
2021-09-14 $40.72 $40.72 $39.86 $39.94 $39.74 6,616
2021-09-13 $40.25 $40.45 $40.20 $40.45 $40.25 1,669
2021-09-10 $40.49 $40.67 $40.25 $40.25 $40.05 3,541
2021-09-09 $40.35 $40.65 $40.35 $40.47 $40.27 3,584
2021-09-08 $40.55 $40.55 $40.28 $40.41 $40.20 1,639
2021-09-07 $40.69 $40.75 $40.55 $40.55 $40.35 2,975
2021-09-03 $41.23 $41.23 $40.84 $40.89 $40.68 1,601
2021-09-02 $41.12 $41.43 $41.12 $41.29 $41.08 3,216
2021-09-01 $41.10 $41.85 $40.92 $40.92 $40.71 6,353
2021-08-31 $40.92 $41.05 $40.85 $41.05 $40.84 7,127
2021-08-30 $41.17 $41.17 $40.97 $41.05 $40.84 2,586
2021-08-27 $40.69 $41.02 $40.45 $40.99 $40.78 3,078
2021-08-26 $40.48 $40.54 $40.44 $40.44 $40.24 1,616
2021-08-25 $40.51 $40.81 $40.51 $40.66 $40.46 1,776
2021-08-24 $40.63 $40.81 $40.63 $40.67 $40.47 3,666
2021-08-23 $40.00 $40.48 $40.00 $40.45 $40.25 3,903
2021-08-20 $39.49 $39.96 $39.49 $39.93 $39.73 2,678
2021-08-19 $40.02 $40.02 $39.45 $39.56 $39.36 26,556
2021-08-18 $40.38 $40.38 $40.13 $40.13 $39.93 958
2021-08-17 $40.27 $40.46 $40.17 $40.38 $40.18 2,884
2021-08-16 $40.77 $40.77 $40.31 $40.77 $40.56 2,881
2021-08-13 $41.20 $41.20 $40.80 $40.84 $40.63 5,279
2021-08-12 $41.30 $41.33 $41.18 $41.24 $41.03 2,098
2021-08-11 $41.16 $41.45 $41.16 $41.45 $41.24 733
2021-08-10 $40.99 $41.36 $40.99 $41.32 $41.11 7,202
2021-08-09 $41.36 $41.36 $41.20 $41.32 $41.11 2,366
2021-08-06 $41.16 $41.35 $41.16 $41.26 $41.05 3,059
2021-08-05 $40.79 $40.99 $40.71 $40.86 $40.66 8,541
2021-08-04 $40.78 $40.83 $40.77 $40.77 $40.56 992
2021-08-03 $41.00 $41.27 $41.00 $41.27 $41.06 1,735
2021-08-02 $41.55 $41.75 $41.38 $41.41 $41.20 3,142
2021-07-30 $41.63 $41.63 $41.44 $41.44 $41.23 3,083
2021-07-29 $41.66 $41.83 $41.63 $41.63 $41.42 3,788
2021-07-28 $41.31 $41.44 $41.17 $41.44 $41.23 1,409
2021-07-27 $41.12 $41.14 $41.02 $41.11 $40.91 1,265
2021-07-26 $41.42 $41.42 $41.12 $41.28 $41.07 3,800
2021-07-23 $41.69 $41.69 $41.00 $41.17 $40.97 4,926
2021-07-22 $41.39 $41.39 $41.18 $41.18 $40.98 950
2021-07-21 $41.52 $41.59 $41.44 $41.59 $41.38 1,529
2021-07-20 $40.00 $41.06 $40.00 $41.06 $40.86 4,668
2021-07-19 $40.21 $40.21 $39.53 $39.79 $39.59 3,760
2021-07-16 $41.31 $41.31 $40.69 $40.72 $40.52 2,539
2021-07-15 $41.19 $41.20 $40.77 $40.99 $40.78 1,731
2021-07-14 $41.79 $41.79 $41.22 $41.23 $41.02 2,868
2021-07-13 $41.97 $41.98 $41.73 $41.73 $41.52 2,747
2021-07-12 $42.90 $42.96 $42.09 $42.22 $42.01 9,745
2021-07-09 $42.65 $42.76 $42.64 $42.69 $42.47 3,546
2021-07-08 $41.59 $42.36 $41.59 $42.25 $42.03 2,410
2021-07-07 $42.21 $42.31 $41.98 $42.31 $42.10 1,805
2021-07-06 $42.80 $42.80 $41.91 $42.31 $42.10 3,323
2021-07-02 $43.18 $43.18 $42.60 $42.60 $42.39 3,348
2021-07-01 $42.71 $42.71 $42.54 $42.62 $42.40 2,877
2021-06-30 $42.41 $42.49 $42.23 $42.49 $42.28 3,547
2021-06-29 $43.20 $43.20 $42.38 $42.41 $42.20 3,289
2021-06-28 $44.18 $44.18 $42.96 $43.12 $42.90 10,293
2021-06-25 $43.28 $43.64 $43.24 $43.64 $43.42 4,223
2021-06-24 $42.83 $42.83 $42.36 $42.71 $42.50 3,023
2021-06-23 $42.43 $42.52 $42.37 $42.37 $42.16 3,202
2021-06-22 $42.12 $42.35 $42.12 $42.32 $42.11 5,644
2021-06-21 $42.07 $42.24 $42.07 $42.24 $42.03 1,876
2021-06-18 $41.50 $41.81 $41.49 $41.61 $41.37 75,898
2021-06-17 $42.48 $42.57 $42.00 $42.22 $41.97 4,427
2021-06-16 $42.65 $42.81 $42.44 $42.56 $42.31 3,955
2021-06-15 $42.57 $42.71 $42.53 $42.62 $42.37 4,081
2021-06-14 $42.89 $42.89 $42.45 $42.54 $42.29 3,098
2021-06-11 $42.82 $42.82 $42.49 $42.70 $42.45 2,055
2021-06-10 $42.83 $42.83 $42.50 $42.50 $42.25 3,328
2021-06-09 $43.00 $43.00 $42.53 $42.53 $42.27 3,784
2021-06-08 $42.73 $43.00 $42.60 $42.97 $42.72 3,480
2021-06-07 $42.60 $42.60 $42.42 $42.60 $42.35 3,177
2021-06-04 $42.28 $42.57 $42.28 $42.53 $42.27 6,359
2021-06-03 $41.91 $42.19 $41.85 $42.11 $41.86 3,555
2021-06-02 $42.00 $42.11 $42.00 $42.04 $41.79 1,805
2021-06-01 $41.89 $41.96 $41.71 $41.82 $41.57 4,744
2021-05-28 $41.78 $41.84 $41.56 $41.60 $41.35 1,717
2021-05-27 $40.95 $41.66 $40.95 $41.66 $41.42 3,033
2021-05-26 $40.47 $40.68 $40.47 $40.68 $40.44 2,957
2021-05-25 $40.58 $40.59 $40.44 $40.44 $40.20 2,046
2021-05-24 $40.47 $40.63 $40.31 $40.63 $40.39 5,070
2021-05-21 $40.20 $40.29 $40.10 $40.10 $39.86 4,645
2021-05-20 $39.61 $39.88 $39.61 $39.87 $39.64 2,363
2021-05-19 $39.15 $39.48 $38.94 $39.48 $39.25 3,578
2021-05-18 $39.86 $40.00 $39.58 $39.58 $39.34 1,361
2021-05-17 $40.03 $40.03 $39.84 $39.99 $39.76 3,125
2021-05-14 $39.91 $40.25 $39.74 $40.20 $39.96 4,387
2021-05-13 $39.34 $39.74 $39.34 $39.55 $39.32 5,729
2021-05-12 $39.96 $39.96 $39.05 $39.05 $38.82 6,078
2021-05-11 $39.66 $40.13 $39.66 $40.10 $39.86 5,086
2021-05-10 $41.14 $41.14 $40.52 $40.52 $40.28 4,099
2021-05-07 $40.56 $40.98 $40.56 $40.98 $40.74 1,360
2021-05-06 $40.34 $40.55 $39.96 $40.55 $40.31 4,697
2021-05-05 $40.46 $40.46 $39.92 $40.17 $39.93 3,900
2021-05-04 $40.76 $40.84 $40.27 $40.54 $40.30 6,730
2021-05-03 $41.16 $41.25 $41.04 $41.07 $40.83 4,306
2021-04-30 $41.10 $41.21 $40.94 $41.02 $40.77 3,525
2021-04-29 $41.38 $41.41 $41.08 $41.33 $41.08 2,517
2021-04-28 $41.22 $41.22 $41.08 $41.14 $40.89 1,262
2021-04-27 $41.30 $41.30 $41.15 $41.30 $41.05 4,384
2021-04-26 $41.29 $41.30 $41.16 $41.16 $40.92 2,668
2021-04-23 $40.77 $41.09 $40.68 $41.08 $40.83 2,730
2021-04-22 $40.96 $41.17 $40.77 $40.79 $40.55 2,463
2021-04-21 $40.50 $40.95 $40.50 $40.95 $40.71 2,730
2021-04-20 $41.03 $41.03 $40.15 $40.49 $40.25 7,974
2021-04-19 $41.40 $41.40 $40.80 $41.00 $40.76 7,141
2021-04-16 $41.50 $41.50 $41.06 $41.30 $41.06 3,219
2021-04-15 $41.06 $41.14 $40.89 $41.05 $40.81 6,656
2021-04-14 $40.97 $41.34 $40.97 $41.05 $40.80 2,426
2021-04-13 $40.85 $40.98 $40.75 $40.93 $40.69 2,913
2021-04-12 $41.02 $41.11 $41.01 $41.11 $40.87 3,882
2021-04-09 $41.02 $41.28 $40.99 $41.28 $41.04 6,270
2021-04-08 $40.71 $41.19 $40.56 $41.19 $40.95 4,448
2021-04-07 $40.80 $41.00 $40.63 $40.73 $40.49 9,347
2021-04-06 $41.29 $41.29 $41.06 $41.12 $40.88 6,725
2021-04-05 $40.79 $41.14 $40.79 $41.14 $40.90 6,883
2021-04-01 $40.59 $40.59 $40.35 $40.56 $40.32 8,723
2021-03-31 $40.21 $40.30 $40.07 $40.24 $40.01 9,587
2021-03-30 $39.99 $40.08 $39.67 $40.01 $39.77 9,042
2021-03-29 $40.01 $40.36 $39.88 $39.91 $39.68 9,112
2021-03-26 $39.90 $39.97 $39.57 $39.97 $39.73 6,259
2021-03-25 $38.93 $39.58 $38.51 $39.57 $39.34 9,377
2021-03-24 $39.46 $39.89 $38.98 $38.98 $38.75 3,885
2021-03-23 $40.00 $40.00 $39.04 $39.04 $38.81 9,612
2021-03-22 $40.18 $40.18 $39.65 $39.92 $39.69 16,723
2021-03-19 $41.13 $41.13 $40.40 $40.45 $39.63 4,439
2021-03-18 $41.21 $41.35 $40.52 $40.62 $39.80 9,732
2021-03-17 $41.00 $41.40 $40.86 $41.31 $40.47 4,590
2021-03-16 $41.87 $41.87 $40.85 $40.96 $40.13 5,374
2021-03-15 $41.70 $41.70 $41.31 $41.66 $40.82 9,597
2021-03-12 $40.64 $41.33 $40.64 $41.33 $40.49 5,898
2021-03-11 $40.45 $40.96 $40.45 $40.70 $39.87 12,375
2021-03-10 $40.16 $40.33 $39.91 $40.21 $39.40 7,112
2021-03-09 $40.03 $40.03 $39.50 $39.57 $38.77 4,071
2021-03-08 $39.11 $39.78 $39.11 $39.16 $38.37 6,398
2021-03-05 $38.90 $39.15 $37.60 $39.09 $38.30 21,978
2021-03-04 $39.67 $39.75 $38.23 $38.71 $37.92 22,834
2021-03-03 $40.18 $40.20 $39.67 $39.67 $38.87 7,005
2021-03-02 $40.44 $40.47 $40.02 $40.02 $39.21 13,056
2021-03-01 $40.30 $40.54 $40.18 $40.52 $39.70 6,553
2021-02-26 $40.03 $40.03 $39.00 $39.43 $38.63 10,199
2021-02-25 $41.29 $41.29 $39.96 $39.96 $39.14 14,609
2021-02-24 $40.46 $41.22 $40.21 $41.05 $40.22 37,628
2021-02-23 $40.00 $40.19 $39.35 $40.19 $39.37 5,215
2021-02-22 $40.81 $40.87 $40.48 $40.48 $39.66 10,149
2021-02-19 $40.76 $41.13 $40.76 $41.00 $40.17 5,546
2021-02-18 $40.49 $40.49 $40.10 $40.25 $39.43 7,298
2021-02-17 $40.85 $40.85 $40.28 $40.72 $39.90 11,381
2021-02-16 $41.33 $41.33 $40.78 $40.82 $39.99 13,860
2021-02-12 $41.08 $41.16 $40.75 $41.04 $40.20 8,530
2021-02-11 $40.87 $41.38 $40.79 $41.29 $40.45 8,607
2021-02-10 $41.82 $41.82 $40.70 $40.80 $39.97 11,608
2021-02-09 $41.49 $41.49 $40.85 $41.29 $40.45 20,255
2021-02-08 $41.20 $41.20 $40.72 $41.13 $40.30 13,583
2021-02-05 $41.00 $41.00 $40.43 $40.58 $39.76 11,096
2021-02-04 $40.24 $40.73 $40.24 $40.59 $39.77 12,099
2021-02-03 $39.59 $40.08 $39.59 $40.05 $39.24 10,354
2021-02-02 $39.64 $39.85 $39.34 $39.45 $38.65 8,352
2021-02-01 $38.29 $39.10 $38.05 $38.88 $38.09 5,756
2021-01-29 $38.53 $38.53 $37.93 $37.95 $37.18 13,077
2021-01-28 $38.70 $39.19 $38.61 $38.61 $37.83 11,651
2021-01-27 $39.23 $39.47 $38.10 $38.65 $37.87 22,544
2021-01-26 $39.63 $39.80 $39.24 $39.24 $38.44 11,914
2021-01-25 $40.09 $40.09 $39.30 $39.48 $38.68 13,512
2021-01-22 $39.75 $39.75 $39.40 $39.69 $38.88 14,806
2021-01-21 $40.40 $40.40 $39.69 $39.80 $38.99 11,942
2021-01-20 $40.79 $40.79 $40.30 $40.37 $39.55 16,833
2021-01-19 $40.50 $40.50 $40.15 $40.27 $39.45 36,610
2021-01-15 $40.49 $40.49 $39.50 $39.68 $38.87 19,886
2021-01-14 $40.26 $40.75 $40.10 $40.29 $39.47 119,094
2021-01-13 $39.78 $39.78 $39.17 $39.29 $38.49 7,875
2021-01-12 $39.22 $39.53 $39.22 $39.52 $38.72 1,723
2021-01-11 $38.89 $38.99 $38.61 $38.99 $38.20 6,032
2021-01-08 $39.22 $39.22 $38.52 $38.89 $38.10 7,254
2021-01-07 $39.22 $39.22 $39.08 $39.08 $38.29 3,097
2021-01-06 $38.97 $39.34 $38.97 $39.00 $38.21 2,480
2021-01-05 $38.00 $38.42 $37.88 $38.27 $37.49 5,157
2021-01-04 $39.00 $39.00 $37.49 $37.62 $36.86 7,206
2020-12-31 $38.70 $38.87 $38.67 $38.81 $38.02 1,850
2020-12-30 $38.19 $38.71 $38.19 $38.54 $37.76 2,561
2020-12-29 $38.35 $38.35 $37.97 $38.19 $37.42 1,155
2020-12-28 $38.80 $38.81 $38.36 $38.36 $37.59 4,781
2020-12-24 $38.72 $38.72 $38.31 $38.43 $37.65 986
2020-12-23 $38.17 $38.54 $37.97 $38.51 $37.73 2,639
2020-12-22 $37.99 $38.04 $37.81 $37.84 $37.07 6,660
2020-12-21 $37.96 $37.96 $37.42 $37.92 $37.15 3,358
2020-12-18 $38.32 $38.32 $37.77 $37.93 $37.10 3,935
2020-12-17 $38.65 $38.65 $38.02 $38.02 $37.19 3,923
2020-12-16 $38.55 $38.55 $38.21 $38.23 $37.39 2,191
2020-12-15 $38.18 $38.52 $38.18 $38.44 $37.59 2,861
2020-12-14 $39.25 $39.25 $38.14 $38.14 $37.30 4,450
2020-12-11 $39.11 $39.35 $39.06 $39.24 $38.37 1,317
2020-12-10 $38.92 $39.11 $38.89 $39.11 $38.25 3,240
2020-12-09 $39.50 $39.59 $38.70 $39.00 $38.15 3,382
2020-12-08 $38.87 $39.26 $38.87 $39.26 $38.40 2,621
2020-12-07 $38.50 $39.14 $38.50 $39.02 $38.16 8,974
2020-12-04 $38.39 $38.67 $38.39 $38.58 $37.73 3,980
2020-12-03 $37.68 $37.96 $37.65 $37.72 $36.89 7,083
2020-12-02 $37.36 $37.41 $37.33 $37.41 $36.58 1,431
2020-12-01 $37.28 $37.50 $37.22 $37.22 $36.40 1,641
2020-11-30 $37.36 $37.36 $36.75 $36.77 $35.96 2,762
2020-11-27 $37.50 $37.68 $37.41 $37.46 $36.63 2,758
2020-11-25 $37.37 $37.71 $37.37 $37.56 $36.73 5,238
2020-11-24 $37.35 $37.73 $37.25 $37.60 $36.77 4,863
2020-11-23 $36.33 $36.78 $36.33 $36.78 $35.97 3,736
2020-11-20 $36.36 $36.53 $35.98 $35.98 $35.18 1,796
2020-11-19 $36.37 $36.55 $36.37 $36.55 $35.74 2,121
2020-11-18 $37.05 $37.05 $36.36 $36.36 $35.56 3,511
2020-11-17 $35.79 $36.61 $35.79 $36.43 $35.63 2,237
2020-11-16 $36.08 $36.08 $35.57 $36.03 $35.24 2,409
2020-11-13 $34.98 $35.21 $34.70 $35.21 $34.44 6,161
2020-11-12 $34.00 $34.41 $34.00 $34.19 $33.44 3,971
2020-11-11 $35.00 $35.00 $34.51 $34.58 $33.82 7,030
2020-11-10 $34.60 $34.84 $34.60 $34.78 $34.02 1,027
2020-11-09 $34.18 $34.48 $33.78 $33.94 $33.20 9,196
2020-11-06 $33.15 $33.15 $32.07 $32.23 $31.52 1,927
2020-11-05 $32.72 $32.93 $32.71 $32.86 $32.13 1,326
2020-11-04 $32.38 $32.47 $32.22 $32.22 $31.51 1,212
2020-11-03 $32.30 $32.33 $32.30 $32.33 $31.62 890
2020-11-02 $31.25 $31.45 $31.17 $31.34 $30.65 2,860
2020-10-30 $30.57 $30.69 $30.31 $30.44 $29.77 1,475
2020-10-29 $30.12 $30.73 $30.10 $30.73 $30.05 1,387
2020-10-28 $30.61 $30.75 $30.29 $30.29 $29.62 3,451
2020-10-27 $31.89 $31.89 $31.39 $31.39 $30.70 2,811
2020-10-26 $33.01 $33.01 $31.78 $32.12 $31.41 4,870
2020-10-23 $33.13 $33.13 $33.08 $33.12 $32.39 1,211
2020-10-22 $33.08 $33.08 $33.08 $33.08 $32.35 164
2020-10-21 $33.68 $33.68 $32.69 $32.77 $32.05 3,274
2020-10-20 $33.66 $33.72 $33.32 $33.32 $32.58 1,718
2020-10-19 $33.75 $33.88 $33.27 $33.27 $32.54 5,370
2020-10-16 $33.63 $33.67 $33.46 $33.46 $32.73 3,067
2020-10-15 $33.00 $33.25 $32.99 $33.25 $32.52 2,556
2020-10-14 $33.48 $33.48 $33.20 $33.20 $32.47 2,052
2020-10-13 $33.22 $33.22 $33.06 $33.15 $32.43 1,755
2020-10-12 $33.81 $33.81 $33.36 $33.38 $32.65 1,659
2020-10-09 $33.35 $33.56 $33.29 $33.29 $32.55 2,282
2020-10-08 $33.12 $33.29 $32.97 $33.29 $32.56 1,865
2020-10-07 $32.41 $32.97 $32.41 $32.89 $32.16 1,847
2020-10-06 $32.82 $33.05 $32.24 $32.24 $31.53 2,362
2020-10-05 $32.64 $32.68 $32.33 $32.44 $31.73 3,144
2020-10-02 $31.76 $32.10 $31.76 $32.10 $31.39 932
2020-10-01 $31.84 $31.84 $31.74 $31.82 $31.12 720
2020-09-30 $31.58 $31.58 $31.29 $31.48 $30.79 697
2020-09-29 $31.77 $32.01 $31.77 $31.83 $31.13 2,570
2020-09-28 $32.10 $32.10 $32.01 $32.01 $31.31 524
2020-09-25 $30.87 $31.06 $30.87 $31.06 $30.38 1,075
2020-09-24 $30.44 $30.59 $30.42 $30.59 $29.92 1,745
2020-09-23 $31.76 $31.76 $30.78 $30.78 $30.10 1,792
2020-09-22 $31.48 $31.85 $31.48 $31.85 $31.15 16,156
2020-09-21 $31.78 $31.88 $31.34 $31.49 $30.80 3,777
2020-09-18 $33.00 $33.00 $32.66 $32.76 $32.00 2,280
2020-09-17 $32.28 $32.93 $32.00 $32.80 $32.04 3,525
2020-09-16 $32.22 $32.80 $32.16 $32.60 $31.84 4,921
2020-09-15 $32.41 $32.42 $32.18 $32.20 $31.45 2,569
2020-09-14 $31.79 $32.25 $31.79 $32.25 $31.50 1,541
2020-09-11 $31.56 $31.60 $31.41 $31.57 $30.83 1,258
2020-09-10 $32.01 $32.01 $31.28 $31.36 $30.62 3,353
2020-09-09 $31.99 $31.99 $31.57 $31.78 $31.04 2,214
2020-09-08 $31.62 $31.91 $31.56 $31.56 $30.83 1,759
2020-09-04 $32.50 $32.50 $31.71 $32.24 $31.49 6,192
2020-09-03 $33.15 $33.15 $32.35 $32.35 $31.60 8,695
2020-09-02 $32.57 $33.18 $32.57 $33.18 $32.40 3,552
2020-09-01 $32.06 $32.44 $32.06 $32.41 $31.65 3,540
2020-08-31 $32.75 $32.75 $32.31 $32.34 $31.59 1,392
2020-08-28 $32.70 $32.70 $32.43 $32.64 $31.88 6,416
2020-08-27 $32.55 $32.60 $32.23 $32.41 $31.66 4,252
2020-08-26 $32.61 $32.61 $32.30 $32.34 $31.58 2,453
2020-08-25 $32.82 $32.82 $32.51 $32.63 $31.87 7,835
2020-08-24 $32.20 $32.70 $32.20 $32.70 $31.94 3,385
2020-08-21 $32.08 $32.11 $32.03 $32.09 $31.35 4,087
2020-08-20 $32.36 $32.36 $32.15 $32.22 $31.47 1,526
2020-08-19 $32.51 $32.73 $32.51 $32.54 $31.78 2,258
2020-08-18 $33.02 $33.02 $32.50 $32.51 $31.75 5,525
2020-08-17 $33.10 $33.10 $32.85 $32.85 $32.08 18,532
2020-08-14 $33.15 $33.28 $33.15 $33.20 $32.43 1,480
2020-08-13 $33.09 $33.30 $33.09 $33.14 $32.37 5,979
2020-08-12 $33.00 $33.13 $32.91 $33.01 $32.24 2,926
2020-08-11 $33.03 $33.50 $32.89 $32.89 $32.12 18,085
2020-08-10 $32.32 $32.82 $32.32 $32.76 $31.99 26,968
2020-08-07 $32.08 $32.20 $32.00 $32.20 $31.45 5,250
2020-08-06 $31.82 $32.15 $31.82 $32.06 $31.31 5,755
2020-08-05 $31.21 $31.81 $31.21 $31.81 $31.07 4,879
2020-08-04 $31.00 $31.30 $31.00 $31.22 $30.49 5,265
2020-08-03 $30.64 $31.31 $30.64 $31.22 $30.49 7,318
2020-07-31 $30.36 $30.64 $30.22 $30.64 $29.93 4,044
2020-07-30 $30.43 $30.96 $30.43 $30.84 $30.12 4,332
2020-07-29 $30.76 $31.01 $30.67 $30.93 $30.21 5,102
2020-07-28 $30.68 $31.19 $30.68 $30.84 $30.12 3,254
2020-07-27 $30.86 $30.91 $30.72 $30.91 $30.19 7,580
2020-07-24 $31.13 $31.27 $30.92 $30.94 $30.22 2,889
2020-07-23 $31.45 $31.85 $31.18 $31.36 $30.63 6,051
2020-07-22 $31.05 $31.65 $31.05 $31.62 $30.88 4,853
2020-07-21 $30.80 $31.40 $30.80 $31.10 $30.38 6,164
2020-07-20 $30.90 $30.90 $30.50 $30.60 $29.89 3,872
2020-07-17 $30.80 $30.84 $30.76 $30.84 $30.12 1,599
2020-07-16 $30.25 $30.61 $30.17 $30.44 $29.73 3,790
2020-07-15 $30.15 $30.32 $30.06 $30.31 $29.60 5,256
2020-07-14 $29.21 $29.43 $28.81 $29.41 $28.72 6,832
2020-07-13 $29.38 $29.90 $29.03 $29.03 $28.35 11,968
2020-07-10 $28.78 $29.28 $28.78 $29.27 $28.59 7,600
2020-07-09 $29.60 $29.60 $28.84 $28.97 $28.30 10,701
2020-07-08 $29.88 $29.88 $29.31 $29.63 $28.94 9,700
2020-07-07 $30.34 $30.34 $29.58 $29.62 $28.93 8,371
2020-07-06 $30.99 $30.99 $30.25 $30.51 $29.80 6,900
2020-07-02 $30.56 $30.93 $30.28 $30.28 $29.57 6,502
2020-07-01 $30.78 $30.78 $30.07 $30.27 $29.56 7,200
2020-06-30 $29.98 $30.39 $29.98 $30.38 $29.67 2,217
2020-06-29 $29.45 $30.32 $29.45 $30.31 $29.60 3,588
2020-06-26 $29.73 $29.73 $29.31 $29.42 $28.73 6,294
2020-06-25 $29.43 $29.81 $29.10 $29.81 $29.12 7,134
2020-06-24 $30.20 $30.38 $29.48 $29.56 $28.87 10,004
2020-06-23 $31.01 $31.09 $30.64 $30.71 $29.99 7,865
2020-06-22 $32.12 $33.71 $30.38 $30.88 $30.16 13,079
2020-06-19 $31.87 $31.87 $30.61 $30.61 $29.87 7,207
2020-06-18 $31.37 $31.37 $30.97 $31.02 $30.27 8,220
2020-06-17 $31.87 $31.87 $31.31 $31.37 $30.61 8,847
2020-06-16 $32.44 $32.44 $31.35 $31.57 $30.81 14,931
2020-06-15 $30.00 $31.16 $29.84 $31.01 $30.26 14,210
2020-06-12 $31.28 $31.43 $30.01 $30.69 $29.95 25,126
2020-06-11 $31.19 $31.60 $30.11 $30.11 $29.38 25,758
2020-06-10 $33.85 $33.85 $32.65 $32.70 $31.91 25,789
2020-06-09 $34.21 $34.21 $33.36 $33.74 $32.93 21,573
2020-06-08 $35.41 $35.41 $34.03 $34.36 $33.53 45,074
2020-06-05 $34.09 $34.37 $33.60 $33.60 $32.79 28,201
2020-06-04 $32.88 $33.02 $32.51 $32.73 $31.94 29,194
2020-06-03 $31.50 $32.68 $31.50 $32.64 $31.85 31,235
2020-06-02 $31.71 $31.71 $31.16 $31.30 $30.54 42,432
2020-06-01 $32.56 $35.30 $31.25 $31.30 $30.54 128,541
2020-05-29 $30.81 $31.10 $30.62 $31.01 $30.26 2,265
2020-05-28 $31.60 $31.66 $31.12 $31.19 $30.44 5,645
2020-05-27 $30.50 $31.10 $30.33 $31.10 $30.35 4,203
2020-05-26 $29.59 $30.22 $29.54 $29.98 $29.26 2,516
2020-05-22 $28.30 $28.60 $28.30 $28.60 $27.91 1,029
2020-05-21 $28.32 $28.33 $27.97 $28.33 $27.65 1,492
2020-05-20 $28.30 $28.34 $28.03 $28.03 $27.35 934
2020-05-19 $28.00 $28.19 $27.72 $27.72 $27.05 695
2020-05-18 $27.06 $28.20 $27.06 $28.11 $27.43 2,309
2020-05-15 $26.31 $26.49 $26.22 $26.42 $25.78 1,366
2020-05-14 $25.95 $26.37 $25.59 $26.37 $25.73 3,753
2020-05-13 $27.25 $27.25 $26.38 $26.53 $25.89 3,349
2020-05-12 $28.08 $28.35 $27.40 $27.42 $26.76 8,094
2020-05-11 $28.25 $28.44 $28.25 $28.34 $27.66 753
2020-05-08 $28.39 $28.50 $28.14 $28.50 $27.81 2,669
2020-05-07 $27.72 $27.93 $27.65 $27.68 $27.01 2,584
2020-05-06 $27.87 $27.87 $27.43 $27.43 $26.77 3,013
2020-05-05 $28.31 $28.41 $27.92 $27.92 $27.25 845
2020-05-04 $27.47 $27.77 $27.44 $27.68 $27.01 4,733
2020-05-01 $28.34 $28.37 $27.83 $28.09 $27.41 895
2020-04-30 $29.35 $29.35 $29.02 $29.21 $28.51 3,478
2020-04-29 $29.15 $30.12 $29.15 $29.85 $29.13 2,017
2020-04-28 $29.05 $29.05 $28.64 $28.94 $28.24 8,670
2020-04-27 $27.85 $28.42 $27.85 $28.41 $27.72 1,336
2020-04-24 $27.45 $27.72 $27.30 $27.59 $26.92 3,282
2020-04-23 $27.88 $27.95 $27.52 $27.52 $26.86 1,465
2020-04-22 $27.37 $27.56 $27.37 $27.56 $26.90 816
2020-04-21 $27.20 $27.42 $26.80 $26.96 $26.31 1,625
2020-04-20 $28.15 $28.46 $28.13 $28.13 $27.45 3,293
2020-04-17 $28.50 $28.86 $28.49 $28.80 $28.11 2,023
2020-04-16 $27.52 $27.52 $27.15 $27.37 $26.71 1,857
2020-04-15 $28.33 $28.33 $27.35 $27.63 $26.96 5,191
2020-04-14 $28.52 $28.52 $28.15 $28.42 $27.73 4,451
2020-04-13 $28.15 $28.15 $27.53 $27.74 $27.07 3,502
2020-04-09 $28.82 $29.05 $28.35 $28.47 $27.78 4,982
2020-04-08 $27.18 $28.04 $27.18 $28.04 $27.36 1,529
2020-04-07 $27.95 $28.15 $27.00 $27.00 $26.35 3,939
2020-04-06 $26.00 $27.18 $26.00 $27.18 $26.52 3,264
2020-04-03 $25.01 $25.29 $24.70 $25.10 $24.49 3,588
2020-04-02 $25.14 $25.75 $25.14 $25.40 $24.79 2,613
2020-04-01 $25.62 $25.63 $24.88 $25.05 $24.45 4,108
2020-03-31 $26.22 $26.99 $26.22 $26.34 $25.70 9,901
2020-03-30 $26.16 $26.72 $26.16 $26.72 $26.08 9,718
2020-03-27 $26.78 $27.54 $26.70 $26.70 $26.06 2,748
2020-03-26 $26.64 $28.09 $26.64 $28.09 $27.41 3,808
2020-03-25 $24.96 $26.32 $24.70 $26.05 $25.42 13,257
2020-03-24 $22.67 $24.35 $22.67 $24.35 $23.76 5,294
2020-03-23 $21.90 $22.48 $21.38 $22.24 $21.70 17,902
2020-03-20 $23.83 $24.28 $22.85 $22.90 $22.29 5,296
2020-03-19 $22.38 $23.70 $22.35 $23.70 $23.07 5,507
2020-03-18 $23.78 $24.09 $22.25 $22.93 $22.32 7,282
2020-03-17 $24.50 $25.30 $24.00 $25.30 $24.63 7,513
2020-03-16 $25.62 $25.62 $24.28 $24.28 $23.64 3,407
2020-03-13 $27.10 $27.77 $25.97 $27.77 $27.04 7,686
2020-03-12 $26.42 $27.68 $26.17 $26.17 $25.48 10,649
2020-03-11 $30.60 $30.60 $28.88 $29.11 $28.34 4,883
2020-03-10 $31.96 $31.96 $30.14 $31.36 $30.53 4,831
2020-03-09 $32.15 $32.15 $30.43 $30.43 $29.63 12,539
2020-03-06 $32.73 $33.27 $32.73 $33.27 $32.39 3,796
2020-03-05 $35.63 $35.63 $33.89 $34.02 $33.12 7,015
2020-03-04 $35.54 $36.01 $34.75 $36.01 $35.06 12,705
2020-03-03 $34.94 $35.62 $34.21 $34.44 $33.53 3,788
2020-03-02 $34.24 $34.60 $33.51 $34.60 $33.69 7,418
2020-02-28 $32.75 $33.73 $32.75 $33.55 $32.66 11,043
2020-02-27 $34.55 $35.05 $34.24 $34.32 $33.41 10,620
2020-02-26 $35.65 $36.34 $35.41 $35.44 $34.50 4,269
2020-02-25 $37.35 $37.35 $35.62 $35.68 $34.74 12,476
2020-02-24 $37.98 $37.98 $37.17 $37.33 $36.34 8,028
2020-02-21 $38.73 $38.73 $38.25 $38.46 $37.44 3,437
2020-02-20 $38.82 $38.82 $38.19 $38.56 $37.54 3,245
2020-02-19 $38.83 $39.80 $38.80 $38.82 $37.79 5,561
2020-02-18 $39.20 $39.20 $38.74 $38.74 $37.72 3,581
2020-02-14 $39.13 $39.25 $39.13 $39.18 $38.14 2,294
2020-02-13 $38.99 $39.21 $38.99 $39.17 $38.13 4,049
2020-02-12 $39.26 $39.26 $38.71 $39.02 $37.99 8,493
2020-02-11 $38.77 $39.28 $38.61 $39.22 $38.18 30,131
2020-02-10 $38.35 $38.45 $38.30 $38.45 $37.43 2,605
2020-02-07 $38.12 $38.47 $38.12 $38.37 $37.36 6,632
2020-02-06 $38.69 $38.69 $38.34 $38.37 $37.36 1,343
2020-02-05 $38.90 $38.90 $37.97 $38.20 $37.19 6,281
2020-02-04 $38.12 $38.12 $37.82 $37.90 $36.90 3,039
2020-02-03 $37.16 $37.59 $37.16 $37.29 $36.30 10,445
2020-01-31 $37.87 $37.87 $37.06 $37.08 $36.10 3,216
2020-01-30 $37.99 $37.99 $37.56 $37.96 $36.96 2,367
2020-01-29 $38.54 $38.54 $38.00 $38.01 $37.01 5,265
2020-01-28 $38.51 $38.51 $38.11 $38.20 $37.19 2,281
2020-01-27 $37.98 $38.01 $37.79 $37.93 $36.93 3,007
2020-01-24 $38.61 $38.68 $38.00 $38.28 $37.27 25,666
2020-01-23 $38.80 $38.80 $38.55 $38.60 $37.58 4,138
2020-01-22 $39.18 $39.18 $38.78 $38.85 $37.82 11,700
2020-01-21 $39.18 $39.18 $38.77 $38.85 $37.82 4,495
2020-01-17 $38.98 $38.98 $38.66 $38.77 $37.75 7,079
2020-01-16 $38.66 $38.66 $38.55 $38.63 $37.61 2,549
2020-01-15 $38.55 $38.55 $38.34 $38.48 $37.46 4,932
2020-01-14 $38.43 $38.43 $38.07 $38.31 $37.30 2,517
2020-01-13 $38.29 $38.32 $38.05 $38.32 $37.31 6,125
2020-01-10 $37.97 $38.01 $37.97 $37.99 $36.99 2,993
2020-01-09 $37.84 $38.03 $37.83 $38.03 $37.03 800
2020-01-08 $37.80 $37.96 $37.78 $37.89 $36.89 2,357
2020-01-07 $37.58 $37.73 $37.58 $37.73 $36.73 2,766
2020-01-06 $38.00 $38.00 $37.23 $37.41 $36.42 3,323
2020-01-03 $36.29 $37.37 $36.29 $37.37 $36.38 3,570
2020-01-02 $36.51 $36.68 $36.27 $36.68 $35.71 3,914
2019-12-31 $36.21 $36.21 $35.98 $36.16 $35.20 2,959
2019-12-30 $36.23 $36.37 $36.11 $36.20 $35.24 4,736
2019-12-27 $35.94 $36.02 $35.92 $35.92 $34.97 2,369
2019-12-26 $36.00 $36.02 $35.89 $36.01 $35.06 3,024
2019-12-24 $36.26 $36.26 $35.91 $35.92 $34.97 669
2019-12-23 $36.05 $36.17 $36.01 $36.04 $35.09 3,218
2019-12-20 $35.78 $35.95 $35.78 $35.94 $34.94 2,610
2019-12-19 $35.64 $35.72 $35.63 $35.66 $34.67 1,636
2019-12-18 $35.75 $35.75 $35.43 $35.49 $34.51 1,352
2019-12-17 $35.74 $35.74 $35.62 $35.72 $34.73 1,841
2019-12-16 $35.96 $36.00 $35.92 $35.92 $34.92 741
2019-12-13 $35.70 $35.99 $35.70 $35.89 $34.89 4,122
2019-12-12 $35.77 $35.84 $35.66 $35.72 $34.73 3,097
2019-12-11 $35.30 $35.55 $35.28 $35.55 $34.56 1,998
2019-12-10 $35.16 $35.35 $35.16 $35.28 $34.30 913
2019-12-09 $35.32 $35.32 $35.23 $35.23 $34.25 1,293
2019-12-06 $35.53 $35.53 $35.44 $35.44 $34.46 2,303
2019-12-05 $35.30 $35.30 $35.17 $35.17 $34.19 2,408
2019-12-04 $35.45 $35.45 $35.20 $35.20 $34.22 1,169
2019-12-03 $34.79 $35.03 $34.75 $35.03 $34.06 1,719
2019-12-02 $35.50 $35.50 $35.06 $35.06 $34.09 2,474
2019-11-29 $35.82 $35.82 $35.73 $35.73 $34.74 560
2019-11-27 $35.77 $35.97 $35.77 $35.91 $34.91 5,025
2019-11-26 $35.87 $35.87 $35.80 $35.80 $34.81 345
2019-11-25 $35.64 $35.67 $35.59 $35.62 $34.63 3,329
2019-11-22 $35.45 $35.45 $35.26 $35.37 $34.39 2,398
2019-11-21 $35.61 $35.61 $35.42 $35.42 $34.44 1,321
2019-11-20 $35.57 $35.89 $35.57 $35.75 $34.76 11,933
2019-11-19 $35.95 $35.95 $35.74 $35.74 $34.75 1,955
2019-11-18 $35.78 $35.79 $35.74 $35.75 $34.76 2,497
2019-11-15 $35.72 $35.87 $35.72 $35.74 $34.75 6,936
2019-11-14 $35.51 $35.58 $35.49 $35.52 $34.53 3,147
2019-11-13 $35.37 $35.48 $35.34 $35.42 $34.44 5,446
2019-11-12 $35.45 $35.47 $35.34 $35.38 $34.40 6,290
2019-11-11 $35.02 $35.35 $35.02 $35.24 $34.26 6,583
2019-11-08 $34.95 $35.27 $34.91 $35.17 $34.19 6,532
2019-11-07 $35.15 $35.29 $35.00 $35.00 $34.03 3,594
2019-11-06 $34.94 $35.04 $34.89 $35.04 $34.07 22,693
2019-11-05 $35.00 $35.01 $34.92 $34.97 $34.00 2,486
2019-11-04 $35.30 $35.30 $34.80 $34.88 $33.91 6,179
2019-11-01 $35.00 $35.11 $34.97 $35.09 $34.12 4,291
2019-10-31 $34.75 $34.75 $34.60 $34.61 $33.65 2,162
2019-10-30 $34.88 $35.06 $34.78 $35.06 $34.09 4,867
2019-10-29 $34.72 $34.96 $34.72 $34.76 $33.80 4,711
2019-10-28 $34.60 $34.80 $34.60 $34.68 $33.72 16,591
2019-10-25 $34.76 $34.76 $34.49 $34.49 $33.53 4,047
2019-10-24 $34.37 $34.70 $34.37 $34.70 $33.74 1,498
2019-10-23 $34.26 $34.43 $34.26 $34.42 $33.46 1,162
2019-10-22 $34.64 $34.66 $34.44 $34.44 $33.48 1,637
2019-10-21 $34.61 $34.62 $34.50 $34.50 $33.54 806
2019-10-18 $34.63 $34.63 $34.35 $34.45 $33.49 960
2019-10-17 $35.27 $35.27 $34.91 $34.91 $33.94 1,888
2019-10-16 $35.04 $35.14 $35.02 $35.03 $34.06 1,025
2019-10-15 $35.23 $35.23 $35.10 $35.10 $34.13 306
2019-10-14 $35.12 $35.12 $34.98 $35.00 $34.03 1,029
2019-10-11 $35.27 $35.29 $35.10 $35.10 $34.13 1,848
2019-10-10 $34.87 $35.00 $34.86 $34.88 $33.91 4,805
2019-10-09 $34.57 $34.78 $34.57 $34.67 $33.71 6,975
2019-10-08 $34.46 $34.69 $34.27 $34.41 $33.46 2,239
2019-10-07 $34.83 $34.96 $34.77 $34.77 $33.81 2,116
2019-10-04 $34.59 $34.95 $34.57 $34.95 $33.98 2,388
2019-10-03 $34.20 $34.50 $34.18 $34.50 $33.54 2,786
2019-10-02 $34.46 $34.46 $34.14 $34.38 $33.43 23,622
2019-10-01 $35.27 $35.27 $34.78 $34.80 $33.83 71,477
2019-09-30 $35.69 $35.71 $35.61 $35.61 $34.62 1,681
2019-09-27 $35.97 $35.97 $35.47 $35.50 $34.51 2,065
2019-09-26 $36.17 $36.17 $35.93 $36.02 $35.02 2,020
2019-09-25 $35.44 $36.05 $35.44 $36.05 $35.05 3,837
2019-09-24 $35.97 $35.99 $35.72 $35.72 $34.73 2,405
2019-09-23 $36.14 $36.14 $35.82 $35.91 $34.91 987
2019-09-20 $36.31 $36.31 $36.10 $36.15 $35.06 21,692
2019-09-19 $36.68 $36.68 $36.29 $36.30 $35.21 5,168
2019-09-18 $36.31 $36.59 $36.20 $36.59 $35.49 4,143
2019-09-17 $36.19 $36.38 $36.19 $36.38 $35.29 1,782
2019-09-16 $36.16 $36.40 $36.16 $36.29 $35.20 2,734
2019-09-13 $36.06 $36.06 $35.82 $35.91 $34.83 3,377
2019-09-12 $35.67 $35.93 $35.67 $35.83 $34.75 4,000
2019-09-11 $35.31 $35.39 $35.12 $35.39 $34.33 1,406
2019-09-10 $35.40 $35.40 $35.02 $35.13 $34.07 813
2019-09-09 $36.51 $36.51 $35.46 $35.47 $34.40 6,223
2019-09-06 $36.06 $36.11 $36.06 $36.07 $34.99 594
2019-09-05 $36.16 $36.31 $36.06 $36.07 $34.99 2,740
2019-09-04 $35.72 $35.75 $35.67 $35.67 $34.60 1,708
2019-09-03 $35.16 $35.23 $35.09 $35.23 $34.17 721
2019-08-30 $35.47 $35.60 $35.47 $35.58 $34.51 1,837
2019-08-29 $35.43 $35.48 $35.30 $35.48 $34.41 1,944
2019-08-28 $34.94 $34.94 $34.93 $34.93 $33.88 204
2019-08-27 $34.82 $34.82 $34.69 $34.69 $33.65 148
2019-08-26 $34.50 $34.67 $34.50 $34.67 $33.63 523
2019-08-23 $36.00 $36.00 $34.36 $34.36 $33.33 1,535
2019-08-22 $35.37 $35.37 $35.33 $35.33 $34.27 80,736
2019-08-21 $35.29 $35.29 $35.09 $35.16 $34.10 440
2019-08-20 $34.98 $34.98 $34.91 $34.91 $33.86 223
2019-08-19 $34.96 $34.97 $34.96 $34.97 $33.92 657
2019-08-16 $34.28 $34.48 $34.27 $34.48 $33.44 1,766
2019-08-15 $33.77 $33.98 $33.77 $33.98 $32.96 977
2019-08-14 $33.99 $33.99 $33.82 $33.82 $32.80 420
2019-08-13 $34.80 $34.80 $34.62 $34.62 $33.58 654
2019-08-12 $34.53 $34.53 $34.31 $34.31 $33.28 2,200
2019-08-09 $34.94 $34.94 $34.75 $34.81 $33.76 1,400
2019-08-08 $34.78 $35.07 $34.78 $35.07 $34.02 1,046
2019-08-07 $34.22 $34.37 $34.22 $34.37 $33.34 353
2019-08-06 $33.95 $34.15 $33.80 $34.15 $33.12 1,454
2019-08-05 $34.41 $34.41 $32.92 $33.24 $32.24 9,041
2019-08-02 $34.00 $34.01 $33.74 $33.95 $32.93 2,854
2019-08-01 $35.01 $35.03 $34.29 $34.30 $33.27 3,055
2019-07-31 $34.54 $34.58 $34.41 $34.41 $33.38 732
2019-07-30 $34.38 $34.48 $34.38 $34.46 $33.42 1,029
2019-07-29 $34.45 $34.45 $34.45 $34.45 $33.42 90
2019-07-26 $34.58 $34.62 $34.58 $34.62 $33.58 463
2019-07-25 $34.60 $34.60 $34.50 $34.54 $33.50 741
2019-07-24 $34.16 $34.53 $34.16 $34.53 $33.49 1,474
2019-07-23 $34.04 $34.13 $34.04 $34.13 $33.10 588
2019-07-22 $33.90 $33.90 $33.90 $33.90 $32.88 49
2019-07-19 $33.81 $33.81 $33.81 $33.81 $32.79 226
2019-07-18 $33.63 $33.63 $33.48 $33.59 $32.58 1,243
2019-07-17 $33.84 $33.84 $33.72 $33.72 $32.71 625
2019-07-16 $34.02 $34.03 $33.98 $33.98 $32.96 701
2019-07-15 $34.60 $34.60 $33.92 $33.96 $32.94 4,778
2019-07-12 $33.93 $34.20 $33.93 $34.20 $33.17 277
2019-07-11 $33.80 $33.81 $33.80 $33.81 $32.79 5,130
2019-07-10 $33.78 $34.17 $33.66 $33.66 $32.65 2,632
2019-07-09 $33.29 $33.64 $33.29 $33.64 $32.63 1,927
2019-07-08 $33.51 $33.51 $33.51 $33.51 $32.50 41
2019-07-05 $33.92 $33.92 $33.82 $33.82 $32.80 474
2019-07-03 $33.77 $33.84 $33.77 $33.84 $32.82 1,348
2019-07-02 $33.57 $33.72 $33.57 $33.70 $32.69 902
2019-07-01 $33.81 $33.83 $33.52 $33.58 $32.57 1,791
2019-06-28 $33.43 $33.72 $33.43 $33.72 $32.71 425
2019-06-27 $33.26 $33.32 $33.26 $33.31 $32.31 592
2019-06-26 $33.17 $33.17 $33.17 $33.17 $32.17 107
2019-06-25 $33.28 $33.28 $33.28 $33.28 $32.28 730
2019-06-24 $33.38 $33.38 $33.28 $33.28 $32.28 6,348
2019-06-21 $33.34 $33.39 $33.34 $33.39 $32.33 1,069
2019-06-20 $33.56 $33.63 $33.52 $33.61 $32.55 2,129
2019-06-19 $33.10 $33.12 $33.10 $33.10 $32.05 857
2019-06-18 $32.82 $32.90 $32.82 $32.85 $31.81 309
2019-06-17 $32.37 $32.37 $32.28 $32.28 $31.25 474
2019-06-14 $32.18 $32.27 $32.18 $32.19 $31.17 2,547
2019-06-13 $32.11 $32.36 $32.11 $32.36 $31.33 283
2019-06-12 $31.94 $32.09 $31.94 $32.09 $31.07 107
2019-06-11 $32.33 $32.33 $31.91 $32.05 $31.03 1,562
2019-06-10 $33.19 $33.19 $32.58 $32.58 $31.55 1,767
2019-06-07 $32.58 $32.58 $32.48 $32.48 $31.45 1,404
2019-06-06 $32.17 $32.35 $32.17 $32.35 $31.32 319
2019-06-05 $32.09 $32.09 $32.09 $32.09 $31.07 59
2019-06-04 $31.70 $31.76 $31.68 $31.76 $30.75 817
2019-06-03 $31.03 $31.14 $31.03 $31.04 $30.05 1,242
2019-05-31 $30.90 $30.91 $30.90 $30.91 $29.93 451
2019-05-30 $31.19 $31.22 $31.10 $31.18 $30.19 2,421
2019-05-29 $31.09 $31.13 $31.09 $31.13 $30.14 113
2019-05-28 $31.32 $31.32 $31.13 $31.13 $30.14 231
2019-05-24 $31.24 $31.30 $31.24 $31.30 $30.31 136
2019-05-23 $31.55 $31.55 $31.07 $31.24 $30.25 1,013
2019-05-22 $31.81 $31.81 $31.72 $31.74 $30.73 754
2019-05-21 $31.59 $31.87 $31.59 $31.87 $30.86 329
2019-05-20 $31.53 $31.55 $31.46 $31.46 $30.46 330
2019-05-17 $31.74 $31.85 $31.52 $31.52 $30.52 2,380
2019-05-16 $31.64 $31.87 $31.64 $31.87 $30.86 127
2019-05-15 $31.55 $31.65 $31.30 $31.56 $30.56 715
2019-05-14 $31.53 $31.53 $31.53 $31.53 $30.53 2
2019-05-13 $31.40 $31.40 $31.32 $31.32 $30.32 362
2019-05-10 $32.10 $32.10 $32.10 $32.10 $31.08 3
2019-05-09 $31.54 $32.01 $31.54 $32.01 $30.99 176
2019-05-08 $32.04 $32.04 $31.95 $31.95 $30.93 540
2019-05-07 $32.09 $32.09 $31.88 $31.88 $30.87 294
2019-05-06 $32.15 $32.38 $32.15 $32.38 $31.35 808
2019-05-03 $32.35 $32.35 $32.35 $32.35 $31.32 203
2019-05-02 $31.96 $31.96 $31.93 $31.93 $30.92 104
2019-05-01 $32.10 $32.42 $32.04 $32.04 $31.02 1,207
2019-04-30 $32.00 $32.03 $32.00 $32.03 $31.01 492
2019-04-29 $32.13 $32.13 $31.98 $31.98 $30.96 209
2019-04-26 $31.85 $31.86 $31.85 $31.86 $30.85 176
2019-04-25 $31.55 $31.73 $31.55 $31.66 $30.65 312
2019-04-24 $32.13 $32.13 $31.94 $31.94 $30.93 1,067
2019-04-23 $31.90 $32.07 $31.86 $32.06 $31.04 784
2019-04-22 $31.20 $31.40 $31.20 $31.40 $30.40 283
2019-04-18 $31.36 $31.38 $31.24 $31.38 $30.38 300
2019-04-17 $31.26 $31.26 $31.13 $31.20 $30.21 714
2019-04-16 $31.21 $31.32 $31.21 $31.27 $30.28 1,170
2019-04-15 $31.22 $31.22 $31.13 $31.13 $30.14 860
2019-04-12 $31.31 $31.32 $31.31 $31.32 $30.32 123
2019-04-11 $31.00 $31.05 $30.96 $31.05 $30.06 727
2019-04-10 $30.70 $30.74 $30.70 $30.74 $29.76 600
2019-04-09 $30.72 $30.72 $30.64 $30.64 $29.67 424
2019-04-08 $31.01 $31.07 $31.01 $31.07 $30.08 125
2019-04-05 $30.87 $31.05 $30.87 $31.05 $30.06 505
2019-04-04 $30.57 $30.68 $30.57 $30.68 $29.71 488
2019-04-03 $30.48 $30.48 $30.48 $30.48 $29.51 30
2019-04-02 $30.65 $30.68 $30.65 $30.68 $29.71 292
2019-04-01 $30.85 $30.85 $30.85 $30.85 $29.87 125
2019-03-29 $30.47 $30.47 $30.05 $30.15 $29.19 1,970
2019-03-28 $29.72 $29.96 $29.71 $29.96 $29.01 1,280
2019-03-27 $29.73 $29.73 $29.73 $29.73 $28.79 90
2019-03-26 $30.03 $30.03 $29.84 $29.84 $28.89 5,507
2019-03-25 $29.59 $29.74 $29.58 $29.74 $28.80 674
2019-03-22 $29.99 $29.99 $29.65 $29.65 $28.71 75,202
2019-03-21 $30.51 $30.51 $30.51 $30.51 $29.54 30
2019-03-20 $30.16 $30.16 $30.16 $30.16 $29.20 6
2019-03-19 $30.59 $30.59 $30.19 $30.21 $29.25 3,147
2019-03-18 $29.92 $30.33 $29.92 $30.33 $29.37 640
2019-03-15 $30.08 $30.28 $30.08 $30.11 $29.08 1,791
2019-03-14 $30.26 $30.26 $30.14 $30.14 $29.11 317
2019-03-13 $30.10 $30.18 $30.10 $30.18 $29.15 205
2019-03-12 $30.00 $30.06 $29.93 $29.93 $28.91 2,392
2019-03-11 $29.52 $30.04 $29.52 $30.04 $29.01 411
2019-03-08 $29.56 $29.82 $29.54 $29.82 $28.80 1,382
2019-03-07 $30.06 $30.06 $29.84 $29.87 $28.85 986
2019-03-06 $30.15 $30.15 $30.15 $30.15 $29.12 46
2019-03-05 $30.53 $30.53 $30.52 $30.52 $29.48 192
2019-03-04 $30.68 $30.68 $30.67 $30.67 $29.62 201
2019-03-01 $32.54 $32.54 $31.05 $31.10 $30.04 614
2019-02-28 $31.09 $31.11 $31.09 $31.09 $30.03 461
2019-02-27 $31.04 $31.06 $30.95 $31.06 $30.00 635
2019-02-26 $31.26 $31.27 $31.05 $31.05 $29.99 956
2019-02-25 $31.47 $31.50 $31.27 $31.27 $30.21 2,643
2019-02-22 $31.25 $31.27 $31.17 $31.27 $30.20 2,206
2019-02-21 $30.97 $30.98 $30.97 $30.98 $29.92 290
2019-02-20 $31.25 $31.25 $31.14 $31.25 $30.18 3,123
2019-02-19 $32.09 $32.09 $30.83 $31.12 $30.06 2,804
2019-02-15 $30.87 $31.01 $30.87 $31.01 $29.95 1,238
2019-02-14 $30.47 $30.55 $30.47 $30.54 $29.50 400
2019-02-13 $30.59 $30.59 $30.48 $30.48 $29.44 2,526
2019-02-12 $30.32 $30.50 $30.32 $30.50 $29.46 700
2019-02-11 $30.08 $30.08 $30.08 $30.08 $29.05 107
2019-02-08 $29.88 $29.88 $29.88 $29.88 $28.86 50
2019-02-07 $29.71 $29.71 $29.62 $29.68 $28.67 401
2019-02-06 $29.95 $29.95 $29.94 $29.94 $28.92 619
2019-02-05 $29.78 $29.78 $29.78 $29.78 $28.76 283
2019-02-04 $29.14 $29.48 $29.14 $29.48 $28.47 345
2019-02-01 $29.10 $29.16 $29.00 $29.00 $28.01 403
2019-01-31 $29.02 $29.02 $28.91 $28.91 $27.92 459
2019-01-30 $28.56 $28.82 $28.56 $28.82 $27.84 230
2019-01-29 $28.38 $28.50 $28.38 $28.42 $27.45 213
2019-01-28 $27.90 $27.94 $27.90 $27.94 $26.99 183
2019-01-25 $28.06 $28.06 $28.06 $28.06 $27.10 59
2019-01-24 $27.31 $27.31 $27.31 $27.31 $26.38 0
2019-01-23 $27.14 $27.31 $27.14 $27.31 $26.38 222
2019-01-22 $27.53 $27.53 $27.13 $27.13 $26.20 430
2019-01-18 $27.65 $27.78 $27.65 $27.66 $26.72 877
2019-01-17 $27.06 $27.18 $27.06 $27.18 $26.25 225
2019-01-16 $26.83 $26.83 $26.83 $26.83 $25.91 77
2019-01-15 $26.82 $26.82 $26.82 $26.82 $25.90 19
2019-01-14 $26.81 $26.81 $26.81 $26.81 $25.89 53
2019-01-11 $26.85 $26.85 $26.85 $26.85 $25.93 3
2019-01-10 $26.73 $26.85 $26.71 $26.85 $25.93 307
2019-01-09 $26.54 $26.54 $26.54 $26.54 $25.63 12
2019-01-08 $26.31 $26.31 $26.31 $26.31 $25.41 15
2019-01-07 $26.26 $26.26 $26.03 $26.03 $25.14 120
2019-01-04 $25.70 $26.00 $25.70 $26.00 $25.11 141
2019-01-03 $25.35 $25.35 $25.14 $25.14 $24.28 151
2019-01-02 $25.91 $25.91 $25.91 $25.91 $25.03 18
2018-12-31 $25.78 $25.87 $25.76 $25.87 $24.99 396
2018-12-28 $25.64 $25.64 $25.64 $25.64 $24.77 35
2018-12-27 $25.42 $25.42 $25.42 $25.42 $24.55 1
2018-12-26 $24.04 $25.15 $24.04 $25.15 $24.29 307
2018-12-24 $24.45 $24.45 $24.45 $24.45 $23.62 226
2018-12-21 $25.15 $25.25 $25.03 $25.03 $24.13 255
2018-12-20 $25.65 $25.65 $25.48 $25.48 $24.57 169
2018-12-19 $26.22 $26.22 $26.22 $26.22 $25.28 31
2018-12-18 $26.78 $26.78 $26.78 $26.78 $25.82 14
2018-12-17 $26.96 $27.35 $26.60 $26.60 $25.65 205
2018-12-14 $27.15 $27.15 $27.15 $27.15 $26.18 1
2018-12-13 $27.46 $27.46 $27.46 $27.46 $26.48 73
2018-12-12 $27.90 $27.90 $27.70 $27.70 $26.71 248
2018-12-11 $27.28 $27.28 $27.28 $27.28 $26.30 6
2018-12-10 $27.28 $27.43 $27.28 $27.43 $26.45 200
2018-12-07 $27.15 $27.15 $27.09 $27.10 $26.13 416
2018-12-06 $27.50 $27.50 $27.05 $27.14 $26.17 2,121
2018-12-04 $28.25 $28.25 $28.24 $28.24 $27.23 202
2018-12-03 $28.59 $28.59 $28.59 $28.59 $27.57 15
2018-11-30 $28.59 $28.59 $28.59 $28.59 $27.57 18
2018-11-29 $28.44 $28.59 $28.44 $28.59 $27.57 626
2018-11-28 $27.94 $27.94 $27.94 $27.94 $26.94 45
2018-11-27 $28.35 $28.35 $27.94 $27.94 $26.94 4,256
2018-11-26 $29.00 $29.00 $29.00 $29.00 $27.96 100
2018-11-23 $28.15 $28.17 $28.15 $28.17 $27.16 349
2018-11-21 $28.00 $28.00 $28.00 $28.00 $27.00 86
2018-11-20 $27.95 $28.00 $27.95 $28.00 $27.00 455
2018-11-19 $28.55 $28.55 $28.55 $28.55 $27.53 300
2018-11-16 $29.20 $29.20 $29.20 $29.20 $28.16 100
2018-11-15 $28.92 $29.08 $28.92 $29.08 $28.04 514
2018-11-14 $28.93 $28.96 $28.91 $28.91 $27.88 800
2018-11-13 $29.11 $29.11 $29.11 $29.11 $28.07 100
2018-11-12 $29.50 $29.50 $29.05 $29.05 $28.01 300
2018-11-09 $29.64 $29.64 $29.64 $29.64 $28.58 0
2018-11-08 $29.64 $29.64 $29.64 $29.64 $28.58 7
2018-11-07 $31.00 $31.00 $29.64 $29.64 $28.58 1,892
2018-11-06 $29.45 $29.45 $29.45 $29.45 $28.40 7
2018-11-05 $29.29 $29.45 $29.29 $29.45 $28.40 227
2018-11-02 $29.45 $29.45 $29.45 $29.45 $28.40 194
2018-11-01 $29.07 $29.20 $29.07 $29.20 $28.16 275
2018-10-31 $28.81 $28.81 $28.81 $28.81 $27.78 212
2018-10-30 $28.42 $28.42 $28.42 $28.42 $27.40 13
2018-10-29 $28.42 $28.42 $28.42 $28.42 $27.40 196
2018-10-26 $28.75 $28.75 $28.75 $28.75 $27.72 305
2018-10-25 $29.40 $29.40 $29.40 $29.40 $28.35 46
2018-10-24 $29.85 $29.85 $29.40 $29.40 $28.35 1,215
2018-10-23 $29.75 $29.85 $29.75 $29.85 $28.78 972

SPDR S&P Kensho Final Frontiers ETF (ROKT) News Headlines

Recent SPDR S&P Kensho Final Frontiers ETF (ROKT) News
Similar Companies to SPDR S&P Kensho Final Frontiers ETF (ROKT) 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.