American Century Emerging Markets Bond ETF (AEMB) Exchange: NYSE ARCA

  1. Profile
  2. American Century Emerging Markets Bond ETF (AEMB)

Data as of April 30, 2024

$38.48 ($-0.01) -0.03%

American Century Emerging Markets Bond ETF - Daily Information
Click for more stock information on American Century Emerging Markets Bond ETF.
Daily Information Data
Date April 30, 2024
Open $38.46
Previous Close $38.48
High $38.48
Low $38.46
Adjusted Open $38.46
Previous Adjusted Close $38.48
Adjusted High $38.48
Adjusted Low $38.46
Invest in American Century Emerging Markets Bond ETF (AEMB)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for American Century Emerging Markets Bond ETF (AEMB)
Date Open High Low Close Adj.Close Volume
2024-04-05 $38.46 $38.48 $38.46 $38.48 $38.48 808
2024-04-04 $38.49 $38.49 $38.49 $38.49 $38.49 6
2024-04-03 $38.39 $38.50 $38.39 $38.40 $38.40 1,914
2024-04-02 $38.26 $38.26 $38.26 $38.26 $38.26 3
2024-04-01 $38.24 $38.24 $38.24 $38.24 $38.24 116
2024-03-28 $38.86 $38.86 $38.80 $38.81 $38.64 527
2024-03-27 $38.86 $38.86 $38.86 $38.86 $38.68 2
2024-03-26 $38.78 $39.00 $38.63 $38.63 $38.46 2,477
2024-03-25 $38.81 $38.91 $38.81 $38.86 $38.86 5,585
2024-03-22 $38.87 $38.87 $38.76 $38.76 $38.76 798
2024-03-21 $38.65 $38.91 $38.53 $38.91 $38.91 1,314
2024-03-20 $38.45 $38.45 $38.45 $38.45 $38.45 5
2024-03-19 $38.29 $38.32 $38.29 $38.32 $38.32 3,825
2024-03-18 $38.22 $38.22 $38.16 $38.16 $38.16 1,080
2024-03-15 $38.17 $38.17 $38.17 $38.17 $38.17 1
2024-03-14 $38.22 $38.22 $38.22 $38.22 $38.22 43
2024-03-13 $38.38 $38.39 $38.35 $38.36 $38.36 3,213
2024-03-12 $38.51 $38.52 $38.38 $38.38 $38.38 1,927
2024-03-11 $38.49 $38.49 $38.47 $38.47 $38.47 714
2024-03-08 $38.48 $38.48 $38.48 $38.48 $38.48 689
2024-03-07 $38.49 $38.55 $38.18 $38.55 $38.55 1,150
2024-03-06 $38.44 $38.44 $38.35 $38.35 $38.35 1,612
2024-03-05 $38.22 $38.33 $37.40 $38.28 $38.28 9,459
2024-03-04 $38.11 $38.21 $38.11 $38.21 $38.21 1,756
2024-03-01 $37.96 $38.20 $37.94 $38.16 $38.16 2,373
2024-02-29 $38.34 $38.34 $38.18 $38.18 $37.98 1,500
2024-02-28 $38.00 $38.00 $38.00 $38.00 $37.80 55
2024-02-27 $37.95 $38.03 $37.93 $37.93 $37.73 4,085
2024-02-26 $37.89 $38.09 $37.85 $37.92 $37.71 1,480
2024-02-23 $37.90 $37.90 $37.90 $37.90 $37.69 210
2024-02-22 $37.80 $37.80 $37.70 $37.70 $37.50 120
2024-02-21 $37.74 $37.74 $37.69 $37.69 $37.48 1,678
2024-02-20 $37.64 $37.67 $37.46 $37.56 $37.35 2,204
2024-02-16 $37.66 $37.84 $37.58 $37.67 $37.47 3,442
2024-02-15 $37.70 $37.98 $37.70 $37.98 $37.78 845
2024-02-14 $37.48 $37.69 $37.46 $37.46 $37.26 379
2024-02-13 $37.36 $37.43 $37.20 $37.20 $37.00 1,877
2024-02-12 $37.67 $37.69 $37.57 $37.64 $37.43 1,818
2024-02-09 $37.54 $37.54 $37.54 $37.54 $37.34 8
2024-02-08 $37.59 $37.59 $37.59 $37.59 $37.39 98
2024-02-07 $37.72 $37.72 $37.70 $37.70 $37.50 288
2024-02-06 $37.63 $37.75 $37.63 $37.75 $37.55 436
2024-02-05 $37.32 $37.43 $37.32 $37.38 $37.17 169,774
2024-02-02 $37.65 $37.65 $37.65 $37.65 $37.45 4
2024-02-01 $38.06 $38.06 $38.00 $38.00 $37.80 377
2024-01-31 $37.97 $37.97 $37.81 $37.81 $37.46 482
2024-01-30 $37.89 $37.89 $37.89 $37.89 $37.54 352
2024-01-29 $37.80 $37.80 $37.80 $37.80 $37.46 97
2024-01-26 $37.63 $37.63 $37.63 $37.63 $37.29 122
2024-01-25 $37.52 $37.63 $37.48 $37.63 $37.29 748
2024-01-24 $37.31 $37.31 $37.31 $37.31 $37.31 84
2024-01-23 $37.38 $37.38 $37.38 $37.38 $37.38 44
2024-01-22 $37.75 $37.86 $37.57 $37.57 $37.57 1,518
2024-01-19 $37.50 $37.50 $37.50 $37.50 $37.50 248
2024-01-18 $37.51 $37.55 $37.51 $37.55 $37.55 141
2024-01-17 $37.52 $37.56 $37.52 $37.56 $37.56 158
2024-01-16 $37.65 $37.66 $37.63 $37.66 $37.66 627
2024-01-12 $37.97 $37.98 $37.90 $37.90 $37.90 3,250
2024-01-11 $37.69 $38.15 $37.69 $37.81 $37.81 828
2024-01-10 $37.55 $37.55 $37.55 $37.55 $37.55 25
2024-01-09 $37.32 $37.36 $37.32 $37.36 $37.36 721
2024-01-08 $37.48 $37.48 $37.48 $37.48 $37.48 2
2024-01-05 $37.52 $37.52 $37.45 $37.45 $37.45 583
2024-01-04 $37.56 $37.56 $37.51 $37.51 $37.51 808
2024-01-03 $37.51 $37.61 $37.51 $37.61 $37.61 1,214
2024-01-02 $37.90 $37.90 $37.82 $37.82 $37.82 263
2023-12-29 $38.28 $38.28 $38.19 $38.19 $38.19 461
2023-12-28 $38.32 $38.32 $38.11 $38.24 $38.24 360
2023-12-27 $38.35 $38.35 $38.35 $38.35 $38.35 16
2023-12-26 $38.10 $38.10 $38.10 $38.10 $38.10 126
2023-12-22 $38.28 $38.28 $38.10 $38.10 $38.10 1,950
2023-12-21 $38.07 $38.14 $38.07 $38.14 $38.14 236
2023-12-20 $38.08 $38.21 $37.99 $38.06 $38.06 1,661
2023-12-19 $38.04 $38.04 $38.04 $38.04 $38.04 1
2023-12-18 $37.81 $37.93 $37.81 $37.93 $37.93 165
2023-12-15 $38.24 $38.24 $38.18 $38.18 $37.92 488
2023-12-14 $38.23 $38.23 $38.23 $38.23 $37.96 3
2023-12-13 $37.38 $37.85 $37.38 $37.85 $37.59 292
2023-12-12 $37.28 $37.28 $37.28 $37.28 $37.02 3
2023-12-11 $37.28 $37.28 $37.21 $37.21 $36.95 1,690
2023-12-08 $37.26 $37.26 $37.26 $37.26 $37.00 6
2023-12-07 $37.50 $37.50 $37.43 $37.43 $37.17 217
2023-12-06 $37.42 $37.42 $37.42 $37.42 $37.16 44
2023-12-05 $37.23 $37.23 $37.23 $37.23 $36.97 103
2023-12-04 $37.04 $37.04 $37.04 $37.04 $36.78 9
2023-12-01 $37.26 $37.26 $37.26 $37.26 $37.26 102
2023-11-30 $36.97 $36.97 $36.97 $36.97 $36.73 129
2023-11-29 $37.14 $37.29 $37.14 $37.25 $37.02 958
2023-11-28 $36.76 $36.98 $36.76 $36.98 $36.74 400
2023-11-27 $36.64 $36.80 $36.64 $36.80 $36.56 331
2023-11-24 $36.72 $36.72 $36.72 $36.72 $36.48 92
2023-11-22 $36.69 $36.69 $36.69 $36.69 $36.45 3
2023-11-21 $36.55 $36.56 $36.55 $36.56 $36.32 341
2023-11-20 $36.44 $36.60 $36.44 $36.60 $36.36 431
2023-11-17 $36.34 $36.34 $36.34 $36.34 $36.10 74
2023-11-16 $36.22 $36.22 $36.22 $36.22 $35.99 66
2023-11-15 $36.09 $36.09 $36.00 $36.00 $35.77 539
2023-11-14 $36.19 $36.19 $36.19 $36.19 $35.96 104
2023-11-13 $35.60 $35.60 $35.60 $35.60 $35.37 452
2023-11-10 $35.71 $35.71 $35.71 $35.71 $35.49 42
2023-11-09 $35.71 $35.71 $35.71 $35.71 $35.48 131
2023-11-08 $35.84 $35.99 $35.84 $35.93 $35.93 803
2023-11-07 $35.89 $35.89 $35.89 $35.89 $35.89 135
2023-11-06 $35.89 $35.89 $35.73 $35.73 $35.73 157
2023-11-03 $35.89 $36.19 $35.89 $36.08 $36.08 1,041
2023-11-02 $35.55 $35.69 $35.55 $35.69 $35.69 130
2023-11-01 $35.27 $35.33 $35.27 $35.33 $35.33 1,499
2023-10-31 $35.18 $35.18 $35.18 $35.18 $34.99 13
2023-10-30 $35.18 $35.18 $35.18 $35.18 $34.99 22
2023-10-27 $35.05 $35.05 $35.05 $35.05 $34.86 2
2023-10-26 $35.07 $35.07 $35.07 $35.07 $34.88 2
2023-10-25 $35.05 $35.09 $34.94 $34.94 $34.75 330
2023-10-24 $35.14 $35.22 $35.14 $35.22 $35.22 246
2023-10-23 $35.09 $35.09 $34.99 $34.99 $34.99 1,977
2023-10-20 $34.67 $34.75 $34.67 $34.75 $34.75 148
2023-10-19 $34.74 $34.74 $34.69 $34.69 $34.69 110
2023-10-18 $34.88 $34.88 $34.88 $34.88 $34.88 3
2023-10-17 $35.08 $35.10 $35.08 $35.10 $35.10 232
2023-10-16 $35.31 $35.31 $35.31 $35.31 $35.31 40
2023-10-13 $35.31 $35.31 $35.31 $35.31 $35.31 15
2023-10-12 $35.30 $35.41 $35.20 $35.20 $35.20 4,344
2023-10-11 $35.48 $35.48 $35.48 $35.48 $35.48 122
2023-10-10 $35.37 $35.37 $35.37 $35.37 $35.37 36
2023-10-09 $35.06 $35.22 $35.06 $35.22 $35.22 464
2023-10-06 $35.12 $35.12 $35.12 $35.12 $35.12 107
2023-10-05 $35.10 $35.10 $35.10 $35.10 $35.10 2
2023-10-04 $35.10 $35.12 $35.08 $35.12 $35.12 13,298
2023-10-03 $35.21 $35.21 $34.93 $34.93 $34.93 6,315
2023-10-02 $35.40 $35.40 $35.40 $35.40 $35.40 1
2023-09-29 $35.88 $35.88 $35.88 $35.88 $35.75 2
2023-09-28 $35.84 $35.84 $35.84 $35.84 $35.71 2
2023-09-27 $35.84 $35.84 $35.84 $35.84 $35.70 36
2023-09-26 $35.99 $35.99 $35.99 $35.99 $35.86 31
2023-09-25 $36.20 $36.20 $36.20 $36.20 $36.06 21
2023-09-22 $36.41 $36.41 $36.41 $36.41 $36.28 1
2023-09-21 $36.25 $36.25 $36.25 $36.25 $36.12 67
2023-09-20 $36.74 $36.80 $36.71 $36.71 $36.57 307
2023-09-19 $36.62 $36.64 $36.62 $36.64 $36.51 565
2023-09-18 $36.59 $36.70 $36.59 $36.70 $36.56 276
2023-09-15 $36.79 $36.79 $36.72 $36.72 $36.58 913
2023-09-14 $36.86 $36.86 $36.86 $36.86 $36.72 49
2023-09-13 $36.74 $36.83 $36.74 $36.83 $36.69 224
2023-09-12 $36.74 $36.74 $36.74 $36.74 $36.60 205
2023-09-11 $36.76 $36.76 $36.76 $36.76 $36.62 29
2023-09-08 $36.82 $36.82 $36.82 $36.82 $36.68 37
2023-09-07 $36.62 $36.83 $36.62 $36.76 $36.62 1,200
2023-09-06 $36.61 $36.61 $36.59 $36.59 $36.45 395
2023-09-05 $36.70 $36.70 $36.70 $36.70 $36.56 6
2023-09-01 $36.92 $36.92 $36.92 $36.92 $36.78 13
2023-08-31 $37.30 $37.30 $37.30 $37.30 $36.97 116
2023-08-30 $37.37 $37.37 $37.37 $37.37 $37.03 5
2023-08-29 $37.39 $37.39 $37.39 $37.39 $37.06 1
2023-08-28 $37.06 $37.07 $37.06 $37.07 $36.74 175
2023-08-25 $36.97 $37.00 $36.93 $37.00 $36.66 883
2023-08-24 $37.03 $37.03 $37.03 $37.03 $36.70 2,756
2023-08-23 $37.12 $37.20 $37.12 $37.14 $36.81 2,756
2023-08-22 $36.62 $36.62 $36.62 $36.62 $36.29 163
2023-08-21 $36.75 $36.75 $36.54 $36.54 $36.21 370
2023-08-18 $36.77 $36.77 $36.77 $36.77 $36.44 2
2023-08-17 $36.76 $36.76 $36.73 $36.73 $36.40 525
2023-08-16 $36.95 $36.95 $36.78 $36.78 $36.45 716
2023-08-15 $36.84 $36.84 $36.84 $36.84 $36.51 7
2023-08-14 $37.13 $37.13 $37.13 $37.13 $36.79 3
2023-08-11 $37.46 $37.47 $37.33 $37.36 $37.03 800
2023-08-10 $37.76 $37.77 $37.47 $37.47 $37.13 1,061
2023-08-09 $37.50 $37.52 $37.50 $37.52 $37.18 396
2023-08-08 $37.43 $37.48 $37.43 $37.44 $37.11 1,994
2023-08-07 $37.49 $37.49 $37.40 $37.40 $37.06 430
2023-08-04 $37.40 $37.47 $37.40 $37.47 $37.13 582
2023-08-03 $37.02 $37.05 $37.02 $37.04 $36.71 862
2023-08-02 $37.27 $37.30 $37.27 $37.30 $36.97 129
2023-08-01 $37.60 $37.60 $37.60 $37.60 $37.26 6
2023-07-31 $38.00 $38.00 $38.00 $38.00 $37.51 29
2023-07-28 $37.95 $37.95 $37.95 $37.95 $37.46 83
2023-07-27 $37.80 $37.80 $37.60 $37.60 $37.11 100
2023-07-26 $37.98 $37.98 $37.90 $37.91 $37.42 613
2023-07-25 $37.86 $37.86 $37.86 $37.86 $37.37 23
2023-07-24 $37.92 $37.93 $37.92 $37.93 $37.44 102
2023-07-21 $37.87 $37.87 $37.87 $37.87 $37.38 83
2023-07-20 $37.76 $37.76 $37.76 $37.76 $37.27 26
2023-07-19 $38.03 $38.03 $38.03 $38.03 $37.53 26
2023-07-18 $38.05 $38.05 $38.03 $38.03 $37.54 5,450
2023-07-17 $37.89 $37.89 $37.89 $37.89 $37.40 8
2023-07-14 $37.92 $37.96 $37.91 $37.91 $37.91 997
2023-07-13 $38.04 $38.04 $38.04 $38.04 $38.04 1
2023-07-12 $37.65 $37.69 $37.65 $37.65 $37.65 3,905
2023-07-11 $37.24 $37.24 $37.24 $37.24 $37.24 2
2023-07-10 $37.03 $37.03 $37.03 $37.03 $37.03 10
2023-07-07 $36.93 $36.93 $36.93 $36.93 $36.93 113
2023-07-06 $36.97 $36.97 $36.97 $36.97 $36.97 35
2023-07-05 $37.55 $37.55 $37.47 $37.51 $37.51 595
2023-07-03 $37.68 $37.68 $37.68 $37.68 $37.68 20
2023-06-30 $37.86 $37.86 $37.81 $37.81 $37.62 411
2023-06-29 $37.58 $37.58 $37.58 $37.58 $37.58 152
2023-06-28 $37.75 $37.81 $37.75 $37.81 $37.81 152
2023-06-27 $37.78 $37.78 $37.78 $37.78 $37.78 4
2023-06-26 $37.80 $37.80 $37.80 $37.80 $37.80 289
2023-06-23 $37.70 $37.70 $37.70 $37.70 $37.70 14
2023-06-22 $37.68 $37.68 $37.68 $37.68 $37.68 15
2023-06-21 $37.84 $37.84 $37.84 $37.84 $37.84 1
2023-06-20 $37.66 $37.66 $37.66 $37.66 $37.66 0
2023-06-16 $37.60 $37.65 $37.59 $37.65 $37.65 344
2023-06-15 $37.66 $37.68 $37.66 $37.68 $37.68 4,130
2023-06-14 $37.52 $37.52 $37.52 $37.52 $37.52 8
2023-06-13 $37.41 $37.41 $37.37 $37.37 $37.37 310
2023-06-12 $37.49 $37.49 $37.49 $37.49 $37.49 5
2023-06-09 $37.35 $37.35 $37.35 $37.35 $37.35 51
2023-06-08 $37.30 $37.30 $37.30 $37.30 $37.30 51
2023-06-07 $37.23 $37.26 $37.21 $37.21 $37.21 324
2023-06-06 $37.28 $37.37 $37.28 $37.37 $37.37 176
2023-06-05 $37.28 $37.28 $37.28 $37.28 $37.28 6
2023-06-02 $37.25 $37.28 $37.25 $37.28 $37.28 100
2023-06-01 $37.01 $37.25 $37.01 $37.25 $37.25 918
2023-05-31 $37.16 $37.24 $37.16 $37.24 $37.04 167
2023-05-30 $37.24 $37.24 $37.24 $37.24 $37.04 0
2023-05-26 $36.87 $36.94 $36.85 $36.94 $36.74 213
2023-05-25 $36.87 $36.87 $36.87 $36.87 $36.67 6
2023-05-24 $37.03 $37.03 $37.03 $37.03 $37.03 4
2023-05-23 $37.04 $37.04 $37.04 $37.04 $37.04 3
2023-05-22 $37.02 $37.02 $37.02 $37.02 $37.02 13
2023-05-19 $37.05 $37.05 $37.05 $37.05 $37.05 5
2023-05-18 $37.09 $37.09 $37.09 $37.09 $37.09 5
2023-05-17 $37.21 $37.21 $37.21 $37.21 $37.21 2
2023-05-16 $37.20 $37.26 $37.20 $37.26 $37.26 458
2023-05-15 $37.39 $37.39 $37.39 $37.39 $37.39 5
2023-05-12 $37.55 $37.55 $37.55 $37.55 $37.55 37
2023-05-11 $37.71 $37.79 $37.71 $37.75 $37.75 1,242
2023-05-10 $37.67 $37.67 $37.67 $37.67 $37.67 18
2023-05-09 $37.49 $37.49 $37.49 $37.49 $37.49 25
2023-05-08 $37.53 $37.53 $37.53 $37.53 $37.53 87
2023-05-05 $37.67 $37.67 $37.67 $37.67 $37.67 11
2023-05-04 $37.63 $37.63 $37.63 $37.63 $37.63 13
2023-05-03 $37.75 $37.75 $37.75 $37.75 $37.75 41
2023-05-02 $39.32 $39.32 $37.59 $37.59 $37.59 347
2023-05-01 $37.47 $37.47 $37.47 $37.47 $37.47 8
2023-04-28 $37.98 $37.98 $37.98 $37.98 $37.80 62
2023-04-27 $37.83 $37.83 $37.70 $37.70 $37.53 876
2023-04-26 $37.71 $37.71 $37.71 $37.71 $37.53 84
2023-04-25 $37.75 $37.75 $37.75 $37.75 $37.58 103
2023-04-24 $37.52 $37.52 $37.52 $37.52 $37.52 4
2023-04-21 $37.49 $37.49 $37.49 $37.49 $37.49 32
2023-04-20 $37.48 $37.48 $37.48 $37.48 $37.48 2
2023-04-19 $37.50 $37.50 $37.50 $37.50 $37.50 25
2023-04-18 $37.72 $37.72 $37.72 $37.72 $37.72 4
2023-04-17 $37.65 $37.65 $37.65 $37.65 $37.65 6
2023-04-14 $37.84 $37.84 $37.84 $37.84 $37.84 70
2023-04-13 $37.96 $37.96 $37.96 $37.96 $37.96 70
2023-04-12 $37.95 $37.96 $37.87 $37.88 $37.88 638
2023-04-11 $37.74 $37.83 $37.74 $37.83 $37.83 2,408
2023-04-10 $37.84 $37.84 $37.68 $37.72 $37.72 208
2023-04-06 $37.95 $37.95 $37.95 $37.95 $37.95 22
2023-04-05 $37.84 $37.91 $37.84 $37.91 $37.91 16,500
2023-04-04 $37.92 $37.92 $37.92 $37.92 $37.92 227
2023-04-03 $37.82 $37.83 $37.82 $37.83 $37.83 227
2023-03-31 $37.92 $37.92 $37.92 $37.92 $37.73 102
2023-03-30 $37.65 $37.65 $37.65 $37.65 $37.46 34
2023-03-29 $37.41 $37.41 $37.41 $37.41 $37.22 6
2023-03-28 $37.24 $37.24 $37.24 $37.24 $37.05 36
2023-03-27 $37.40 $37.40 $37.40 $37.40 $37.21 0
2023-03-24 $37.57 $37.57 $37.57 $37.57 $37.57 126
2023-03-23 $37.74 $37.77 $37.73 $37.77 $37.77 496
2023-03-22 $37.74 $37.74 $37.74 $37.74 $37.74 20
2023-03-21 $37.46 $37.46 $37.39 $37.39 $37.39 873
2023-03-20 $37.29 $37.29 $37.29 $37.29 $37.29 123
2023-03-17 $37.30 $37.30 $37.27 $37.27 $37.27 110
2023-03-16 $37.40 $37.40 $37.40 $37.40 $37.40 1
2023-03-15 $37.46 $37.49 $37.46 $37.49 $37.49 165
2023-03-14 $37.42 $37.42 $37.42 $37.42 $37.42 61
2023-03-13 $37.77 $37.77 $37.56 $37.56 $37.56 400
2023-03-10 $37.59 $37.59 $37.59 $37.59 $37.59 98
2023-03-09 $37.45 $37.45 $37.24 $37.24 $37.24 222
2023-03-08 $37.29 $37.29 $37.29 $37.29 $37.29 67
2023-03-07 $37.39 $37.39 $37.39 $37.39 $37.39 28
2023-03-06 $37.60 $37.60 $37.60 $37.60 $37.60 94
2023-03-03 $37.60 $37.66 $37.60 $37.66 $37.66 188
2023-03-02 $36.98 $37.17 $36.98 $37.17 $37.17 249
2023-03-01 $37.32 $37.32 $37.32 $37.32 $37.32 28
2023-02-28 $37.75 $37.75 $37.75 $37.75 $37.56 3
2023-02-27 $37.80 $37.80 $37.80 $37.80 $37.62 7
2023-02-24 $37.71 $37.71 $37.71 $37.71 $37.53 1
2023-02-23 $37.88 $37.88 $37.88 $37.88 $37.69 85
2023-02-22 $37.55 $37.63 $37.52 $37.52 $37.33 692
2023-02-21 $37.59 $37.59 $37.33 $37.33 $37.15 823
2023-02-17 $37.82 $37.89 $37.82 $37.88 $37.88 692
2023-02-16 $38.15 $38.15 $37.98 $37.98 $37.98 356
2023-02-15 $38.08 $38.08 $38.08 $38.08 $38.08 632
2023-02-14 $38.23 $38.30 $38.14 $38.14 $38.14 49,032
2023-02-13 $38.30 $38.30 $38.22 $38.22 $38.22 215
2023-02-10 $38.04 $38.04 $38.04 $38.04 $38.04 1
2023-02-09 $38.45 $38.45 $38.45 $38.45 $38.45 4
2023-02-08 $38.44 $38.80 $38.44 $38.67 $38.67 1,376
2023-02-07 $38.67 $38.67 $38.67 $38.67 $38.67 29
2023-02-06 $38.74 $38.74 $38.74 $38.74 $38.74 15
2023-02-03 $39.26 $39.26 $39.26 $39.26 $39.26 210
2023-02-02 $39.76 $39.76 $39.76 $39.76 $39.76 8
2023-02-01 $39.64 $39.64 $39.64 $39.64 $39.64 15
2023-01-31 $39.11 $39.11 $39.11 $39.11 $38.99 1
2023-01-30 $39.03 $39.03 $39.03 $39.03 $38.91 891
2023-01-27 $39.51 $39.51 $39.46 $39.46 $39.34 420
2023-01-26 $39.46 $39.46 $39.46 $39.46 $39.34 173
2023-01-25 $39.39 $39.39 $39.38 $39.38 $39.26 100
2023-01-24 $39.28 $39.40 $39.28 $39.40 $39.28 153
2023-01-23 $39.28 $39.36 $39.28 $39.29 $39.17 728
2023-01-20 $39.24 $39.24 $39.24 $39.24 $39.12 5
2023-01-19 $39.28 $39.29 $39.28 $39.29 $39.17 147
2023-01-18 $39.36 $39.36 $39.36 $39.36 $39.24 110
2023-01-17 $39.00 $39.00 $38.98 $38.98 $38.86 110
2023-01-13 $38.95 $38.95 $38.95 $38.95 $38.83 21
2023-01-12 $38.66 $39.04 $38.66 $39.04 $38.92 335
2023-01-11 $38.77 $38.77 $38.51 $38.69 $38.57 116,565
2023-01-10 $38.24 $38.24 $38.24 $38.24 $38.13 28
2023-01-09 $38.50 $38.50 $38.50 $38.50 $38.39 58
2023-01-06 $38.45 $38.45 $38.45 $38.45 $38.34 119
2023-01-05 $37.75 $37.75 $37.75 $37.75 $37.64 100
2023-01-04 $37.97 $37.97 $37.97 $37.97 $37.86 101
2023-01-03 $37.59 $37.59 $37.59 $37.59 $37.48 100
2022-12-30 $37.51 $37.51 $37.51 $37.51 $37.39 101
2022-12-29 $37.70 $37.70 $37.70 $37.70 $37.59 101
2022-12-28 $37.43 $37.43 $37.43 $37.43 $37.31 4
2022-12-27 $37.56 $37.56 $37.56 $37.56 $37.44 4
2022-12-23 $37.75 $37.75 $37.75 $37.75 $37.63 11
2022-12-22 $39.21 $39.21 $37.87 $37.93 $37.81 286
2022-12-21 $38.02 $38.08 $38.00 $38.08 $37.97 4,306
2022-12-20 $37.70 $37.70 $37.41 $37.65 $37.54 2,919
2022-12-19 $37.81 $37.81 $37.80 $37.80 $37.69 170
2022-12-16 $37.93 $37.93 $37.93 $37.93 $37.82 811
2022-12-15 $38.25 $38.25 $38.14 $38.14 $38.02 811
2022-12-14 $38.55 $38.55 $38.45 $38.45 $38.08 191
2022-12-13 $38.65 $38.65 $38.65 $38.65 $38.29 1
2022-12-12 $38.16 $38.16 $38.16 $38.16 $37.80 31
2022-12-09 $38.18 $38.18 $38.18 $38.18 $37.82 1
2022-12-08 $38.40 $38.40 $38.40 $38.40 $38.04 69
2022-12-07 $38.37 $38.37 $38.37 $38.37 $38.01 11
2022-12-06 $38.06 $38.06 $37.83 $37.83 $37.47 210
2022-12-05 $38.04 $38.04 $38.04 $38.04 $37.68 4
2022-12-02 $38.56 $38.56 $38.56 $38.56 $38.20 1
2022-12-01 $38.61 $38.61 $38.61 $38.61 $38.25 1
2022-11-30 $38.16 $38.16 $38.16 $38.16 $37.58 27
2022-11-29 $37.81 $37.81 $37.81 $37.81 $37.24 11
2022-11-28 $37.76 $37.76 $37.76 $37.76 $37.18 11
2022-11-25 $37.87 $37.87 $37.87 $37.87 $37.29 5
2022-11-23 $37.69 $37.69 $37.69 $37.69 $37.11 0
2022-11-22 $37.42 $37.42 $37.42 $37.42 $36.85 1
2022-11-21 $37.16 $37.16 $37.16 $37.16 $36.60 1
2022-11-18 $37.04 $37.04 $37.04 $37.04 $37.04 4
2022-11-17 $37.16 $37.21 $37.10 $37.21 $37.21 33,896
2022-11-16 $37.25 $37.25 $37.25 $37.25 $37.25 400
2022-11-15 $36.77 $37.11 $36.77 $37.11 $37.11 400
2022-11-14 $36.66 $36.67 $36.57 $36.57 $36.57 398
2022-11-11 $36.77 $36.77 $36.77 $36.77 $36.77 3
2022-11-10 $36.79 $36.79 $36.79 $36.79 $36.79 20
2022-11-09 $35.33 $35.33 $35.33 $35.33 $35.33 1
2022-11-08 $35.74 $35.74 $35.74 $35.74 $35.74 9
2022-11-07 $35.53 $35.53 $35.53 $35.53 $35.53 10
2022-11-04 $35.56 $35.56 $35.56 $35.56 $35.56 308
2022-11-03 $36.52 $36.52 $35.16 $35.16 $35.16 308
2022-11-02 $35.48 $35.48 $35.27 $35.36 $35.36 495
2022-11-01 $35.42 $35.42 $35.42 $35.42 $35.42 3
2022-10-31 $35.02 $35.07 $35.00 $35.07 $34.90 597
2022-10-28 $35.43 $35.43 $35.43 $35.43 $35.43 18
2022-10-27 $35.51 $35.51 $35.44 $35.50 $35.50 849
2022-10-26 $35.32 $35.47 $35.31 $35.31 $35.31 900
2022-10-25 $35.01 $35.08 $34.98 $35.08 $35.08 800
2022-10-24 $34.80 $34.80 $34.79 $34.79 $34.79 191
2022-10-21 $34.57 $34.69 $34.49 $34.69 $34.69 250
2022-10-20 $34.37 $34.50 $34.37 $34.50 $34.50 232
2022-10-19 $34.83 $34.83 $34.83 $34.83 $34.83 7
2022-10-18 $35.21 $35.21 $35.21 $35.21 $35.21 1,721
2022-10-17 $35.30 $35.31 $35.06 $35.06 $35.06 1,721
2022-10-14 $35.43 $35.43 $34.97 $34.99 $34.99 2,409
2022-10-13 $34.92 $35.23 $34.92 $35.23 $35.23 4,959
2022-10-12 $35.30 $35.30 $35.30 $35.30 $35.30 4
2022-10-11 $35.23 $35.30 $35.23 $35.30 $35.30 201
2022-10-10 $35.27 $35.27 $35.27 $35.27 $35.27 8
2022-10-07 $35.49 $35.49 $35.49 $35.49 $35.49 12
2022-10-06 $35.98 $35.98 $35.88 $35.88 $35.88 101
2022-10-05 $35.96 $35.96 $35.91 $35.91 $35.91 101
2022-10-04 $36.19 $36.34 $36.17 $36.34 $36.34 252
2022-10-03 $35.54 $35.81 $35.54 $35.81 $35.81 912
2022-09-30 $35.67 $35.67 $35.49 $35.65 $35.65 2,525
2022-09-29 $35.37 $35.50 $35.31 $35.50 $35.50 1,800
2022-09-28 $35.51 $35.81 $35.51 $35.81 $35.81 1,450
2022-09-27 $35.45 $35.46 $35.32 $35.32 $35.32 3,578
2022-09-26 $36.29 $36.29 $35.90 $35.90 $35.90 3,985
2022-09-23 $36.46 $36.65 $36.40 $36.65 $36.65 901
2022-09-22 $36.93 $36.93 $36.93 $36.93 $36.93 227
2022-09-21 $37.17 $37.22 $37.17 $37.22 $37.22 227
2022-09-20 $37.27 $37.27 $37.27 $37.27 $37.27 1
2022-09-19 $37.39 $37.49 $37.36 $37.49 $37.49 448
2022-09-16 $37.56 $37.56 $37.46 $37.46 $37.46 302
2022-09-15 $37.62 $37.76 $37.61 $37.61 $37.61 1,000
2022-09-14 $37.65 $37.65 $37.65 $37.65 $37.65 5
2022-09-13 $37.75 $37.75 $37.66 $37.69 $37.69 327
2022-09-12 $38.26 $38.26 $38.16 $38.16 $38.16 110
2022-09-09 $37.97 $38.23 $37.97 $38.23 $38.23 1,103
2022-09-08 $37.94 $37.94 $37.94 $37.94 $37.94 7
2022-09-07 $37.86 $37.91 $37.86 $37.91 $37.91 201
2022-09-06 $37.78 $37.80 $37.56 $37.56 $37.56 2,032
2022-09-02 $37.84 $38.07 $37.71 $37.87 $37.87 6,689
2022-09-01 $37.42 $37.58 $37.42 $37.58 $37.58 171
2022-08-31 $38.06 $38.06 $37.95 $37.95 $37.84 278
2022-08-30 $38.08 $38.16 $38.08 $38.16 $38.05 429
2022-08-29 $38.34 $38.34 $38.34 $38.34 $38.23 3
2022-08-26 $38.44 $38.54 $38.44 $38.54 $38.43 610
2022-08-25 $38.71 $38.71 $38.71 $38.71 $38.59 1,302
2022-08-24 $38.47 $38.54 $38.47 $38.54 $38.42 1,302
2022-08-23 $38.36 $38.63 $38.36 $38.63 $38.51 100
2022-08-22 $38.37 $38.37 $38.28 $38.28 $38.16 1,401
2022-08-19 $38.72 $38.72 $38.72 $38.72 $38.72 85
2022-08-18 $39.09 $39.13 $39.06 $39.13 $39.13 501
2022-08-17 $39.06 $39.12 $39.01 $39.12 $39.12 500
2022-08-16 $39.57 $39.57 $39.36 $39.43 $39.43 904
2022-08-15 $39.63 $39.81 $39.59 $39.71 $39.71 3,850
2022-08-12 $39.42 $39.60 $39.42 $39.60 $39.60 2,604
2022-08-11 $39.71 $39.71 $39.34 $39.36 $39.36 701
2022-08-10 $39.53 $39.58 $39.53 $39.58 $39.58 935
2022-08-09 $39.35 $39.36 $39.08 $39.08 $39.08 2,001
2022-08-08 $39.20 $39.51 $39.20 $39.51 $39.51 1,107
2022-08-05 $38.97 $38.97 $38.92 $38.92 $38.92 200
2022-08-04 $39.15 $39.16 $39.13 $39.16 $39.16 1,200
2022-08-03 $39.00 $39.00 $38.93 $38.93 $38.93 101
2022-08-02 $38.76 $38.76 $38.57 $38.57 $38.57 402
2022-08-01 $38.89 $38.89 $38.89 $38.89 $38.89 700
2022-07-29 $38.94 $38.94 $38.94 $38.94 $38.78 201
2022-07-28 $38.42 $38.64 $38.42 $38.64 $38.48 201
2022-07-27 $38.04 $38.04 $38.04 $38.04 $37.88 2
2022-07-26 $37.52 $37.73 $37.49 $37.62 $37.47 428
2022-07-25 $37.91 $37.91 $37.91 $37.91 $37.75 2
2022-07-22 $37.47 $37.80 $37.44 $37.80 $37.64 14,463
2022-07-21 $37.46 $37.46 $37.46 $37.46 $37.30 109
2022-07-20 $37.19 $37.19 $37.19 $37.19 $37.03 2
2022-07-19 $36.83 $37.00 $36.83 $37.00 $36.84 8,327
2022-07-18 $36.81 $36.81 $36.56 $36.56 $36.40 384
2022-07-15 $36.63 $36.63 $36.63 $36.63 $36.47 20,006
2022-07-14 $36.32 $36.34 $36.32 $36.34 $36.18 20,476
2022-07-13 $36.69 $36.76 $36.69 $36.76 $36.60 240
2022-07-12 $36.84 $36.84 $36.83 $36.83 $36.67 906
2022-07-11 $36.97 $36.97 $36.97 $36.97 $36.82 1
2022-07-08 $37.32 $37.32 $37.21 $37.24 $37.08 13,710
2022-07-07 $37.42 $37.42 $37.42 $37.42 $37.26 100
2022-07-06 $37.62 $37.62 $37.32 $37.32 $37.16 501
2022-07-05 $37.78 $37.78 $37.74 $37.74 $37.58 103
2022-07-01 $38.14 $38.14 $38.06 $38.14 $37.97 603
2022-06-30 $37.68 $37.89 $37.65 $37.89 $37.57 1,458
2022-06-29 $37.65 $37.89 $37.65 $37.89 $37.57 243
2022-06-28 $37.83 $37.83 $37.71 $37.74 $37.42 3,505
2022-06-27 $38.28 $38.28 $37.87 $37.87 $37.55 301
2022-06-24 $38.50 $38.50 $38.50 $38.50 $38.18 1
2022-06-23 $38.46 $38.46 $38.46 $38.46 $38.14 1
2022-06-22 $38.43 $38.43 $38.43 $38.43 $38.11 4
2022-06-21 $38.44 $38.44 $38.44 $38.44 $38.11 4
2022-06-17 $38.57 $38.59 $38.43 $38.59 $38.27 18,803
2022-06-16 $38.41 $38.42 $38.36 $38.36 $38.03 8,358
2022-06-15 $38.75 $39.21 $38.67 $39.21 $38.88 67,766
2022-06-14 $38.83 $38.83 $38.31 $38.34 $38.02 4,500
2022-06-13 $38.45 $38.45 $38.45 $38.45 $38.12 165
2022-06-10 $39.39 $39.39 $39.39 $39.39 $39.06 0
2022-06-09 $39.83 $39.83 $39.83 $39.83 $39.49 3
2022-06-08 $40.10 $40.10 $40.10 $40.10 $39.76 3
2022-06-07 $40.42 $40.42 $40.42 $40.42 $40.08 9
2022-06-06 $40.15 $40.15 $40.15 $40.15 $39.81 0
2022-06-03 $40.53 $40.53 $40.53 $40.53 $40.19 11
2022-06-02 $40.52 $40.89 $40.52 $40.89 $40.54 1,500
2022-06-01 $40.32 $40.41 $40.32 $40.37 $40.03 402
2022-05-31 $40.63 $40.63 $40.63 $40.63 $40.11 2
2022-05-27 $40.84 $40.84 $40.84 $40.84 $40.31 1
2022-05-26 $40.83 $40.83 $40.83 $40.83 $40.30 1
2022-05-25 $40.68 $40.68 $40.68 $40.68 $40.16 0
2022-05-24 $40.37 $40.37 $40.37 $40.37 $39.85 102
2022-05-23 $40.13 $40.14 $40.13 $40.14 $39.63 102
2022-05-20 $39.93 $40.10 $39.93 $40.10 $39.59 783
2022-05-19 $39.97 $39.97 $39.97 $39.97 $39.45 82
2022-05-18 $39.74 $39.74 $39.74 $39.74 $39.23 1
2022-05-17 $39.92 $39.92 $39.92 $39.92 $39.40 0
2022-05-16 $39.88 $39.88 $39.88 $39.88 $39.37 0
2022-05-13 $40.12 $40.12 $40.01 $40.01 $39.50 1,000
2022-05-12 $40.09 $40.09 $40.09 $40.09 $39.57 6
2022-05-11 $40.15 $40.15 $40.15 $40.15 $39.64 1
2022-05-10 $39.98 $39.98 $39.98 $39.98 $39.46 8
2022-05-09 $39.74 $39.74 $39.74 $39.74 $39.23 41
2022-05-06 $40.38 $40.38 $40.07 $40.07 $39.55 258
2022-05-05 $40.51 $40.51 $40.51 $40.51 $39.99 1
2022-05-04 $40.57 $41.12 $40.57 $41.12 $40.59 601
2022-05-03 $40.54 $40.54 $40.54 $40.54 $40.02 10
2022-05-02 $40.34 $40.34 $40.34 $40.34 $39.82 10
2022-04-29 $40.91 $40.92 $40.67 $40.67 $39.99 2,401
2022-04-28 $41.02 $41.17 $41.02 $41.17 $40.47 2,500
2022-04-27 $41.26 $41.26 $41.19 $41.22 $40.52 4,140
2022-04-26 $41.43 $41.43 $41.43 $41.43 $40.73 53
2022-04-25 $41.30 $41.30 $41.30 $41.30 $40.60 53
2022-04-22 $41.30 $41.30 $41.30 $41.30 $40.60 1
2022-04-21 $41.64 $41.64 $41.64 $41.64 $40.93 20
2022-04-20 $41.95 $41.95 $41.95 $41.95 $41.24 2
2022-04-19 $41.82 $41.82 $41.74 $41.74 $41.04 205
2022-04-18 $41.89 $41.89 $41.89 $41.89 $41.18 4
2022-04-14 $42.02 $42.02 $41.88 $41.88 $41.17 1,703
2022-04-13 $42.20 $42.26 $42.19 $42.26 $41.55 2,041
2022-04-12 $42.40 $42.43 $42.20 $42.20 $41.49 6,384
2022-04-11 $42.21 $42.21 $42.03 $42.08 $41.37 8,336
2022-04-08 $42.70 $42.71 $42.51 $42.51 $41.79 1,029
2022-04-07 $42.79 $42.79 $42.79 $42.79 $42.06 7
2022-04-06 $42.75 $42.93 $42.75 $42.93 $42.20 500
2022-04-05 $43.40 $43.45 $42.99 $42.99 $42.26 1,401
2022-04-04 $43.76 $43.76 $43.76 $43.76 $43.01 10
2022-04-01 $43.08 $43.48 $42.99 $43.48 $42.74 2,103
2022-03-31 $43.36 $43.40 $43.36 $43.40 $42.50 206
2022-03-30 $43.40 $43.40 $43.39 $43.39 $42.49 2,238
2022-03-29 $43.61 $43.61 $43.61 $43.61 $42.70 2
2022-03-28 $43.08 $43.08 $43.08 $43.08 $42.19 35
2022-03-25 $42.55 $42.55 $42.55 $42.55 $41.66 2
2022-03-24 $42.54 $42.64 $42.53 $42.64 $41.75 3,791
2022-03-23 $42.52 $42.52 $42.52 $42.52 $41.63 51
2022-03-22 $42.43 $42.43 $42.43 $42.43 $41.55 22
2022-03-21 $42.80 $42.80 $42.37 $42.37 $41.49 2,834
2022-03-18 $42.92 $43.10 $42.92 $43.07 $42.18 3,627
2022-03-17 $42.61 $43.08 $42.56 $43.08 $42.18 1,301
2022-03-16 $42.51 $42.75 $42.51 $42.74 $41.85 2,953
2022-03-15 $42.09 $42.09 $42.09 $42.09 $41.22 84
2022-03-14 $42.04 $42.10 $42.00 $42.00 $41.12 1,794
2022-03-11 $42.40 $42.40 $42.17 $42.20 $41.32 1,220
2022-03-10 $42.21 $42.54 $42.21 $42.53 $41.64 825
2022-03-09 $42.54 $42.60 $42.54 $42.60 $41.72 101
2022-03-08 $42.20 $42.68 $42.20 $42.38 $41.50 1,001
2022-03-07 $42.30 $42.36 $42.18 $42.18 $41.31 4,607
2022-03-04 $42.46 $42.46 $42.46 $42.46 $41.57 4
2022-03-03 $43.36 $43.36 $43.32 $43.32 $42.42 129
2022-03-02 $43.62 $43.74 $43.62 $43.74 $42.84 102
2022-03-01 $44.03 $44.03 $43.75 $43.75 $42.84 600
2022-02-28 $44.38 $44.38 $44.38 $44.38 $43.28 7
2022-02-25 $45.34 $45.34 $45.00 $45.02 $43.91 37,400
2022-02-24 $43.33 $44.04 $43.33 $44.04 $42.95 20,307
2022-02-23 $44.63 $44.63 $44.63 $44.63 $43.53 82
2022-02-22 $45.26 $45.26 $45.26 $45.26 $44.15 55
2022-02-18 $45.90 $45.90 $45.83 $45.83 $44.70 200
2022-02-17 $45.76 $45.76 $45.76 $45.76 $44.63 1
2022-02-16 $45.93 $45.93 $45.93 $45.93 $44.80 1
2022-02-15 $46.02 $46.02 $45.92 $45.92 $44.79 201
2022-02-14 $45.78 $45.84 $45.66 $45.66 $44.54 2,913
2022-02-11 $45.58 $45.58 $45.58 $45.58 $44.46 2
2022-02-10 $46.23 $46.23 $45.85 $45.85 $44.72 100
2022-02-09 $46.45 $46.45 $46.45 $46.45 $45.31 2
2022-02-08 $46.36 $46.36 $46.36 $46.36 $45.21 9
2022-02-07 $46.51 $46.51 $46.51 $46.51 $45.37 6
2022-02-04 $46.49 $46.49 $46.49 $46.49 $45.34 1
2022-02-03 $46.76 $46.76 $46.70 $46.70 $45.55 401
2022-02-02 $47.04 $47.04 $47.04 $47.04 $45.88 6
2022-02-01 $46.75 $46.75 $46.75 $46.75 $45.60 1
2022-01-31 $46.85 $46.85 $46.85 $46.85 $45.54 1
2022-01-28 $46.86 $46.86 $46.86 $46.86 $45.55 44
2022-01-27 $46.78 $46.78 $46.78 $46.78 $45.47 74
2022-01-26 $46.56 $46.56 $46.56 $46.56 $45.26 2
2022-01-25 $46.73 $46.73 $46.73 $46.73 $45.42 77
2022-01-24 $46.67 $46.67 $46.67 $46.67 $45.36 33
2022-01-21 $47.02 $47.02 $47.02 $47.02 $45.70 3
2022-01-20 $46.94 $46.94 $46.94 $46.94 $45.63 204
2022-01-19 $46.79 $46.79 $46.75 $46.75 $45.44 204
2022-01-18 $46.55 $46.55 $46.55 $46.55 $45.24 72
2022-01-14 $47.00 $47.02 $46.94 $46.94 $45.63 1,449
2022-01-13 $47.38 $47.38 $47.37 $47.37 $46.04 241
2022-01-12 $47.56 $47.56 $47.56 $47.56 $46.23 18
2022-01-11 $47.58 $47.58 $47.58 $47.58 $46.25 18
2022-01-10 $47.58 $47.58 $47.58 $47.58 $46.25 2
2022-01-07 $47.66 $47.66 $47.66 $47.66 $46.33 25
2022-01-06 $47.69 $47.73 $47.67 $47.73 $46.39 2,036
2022-01-05 $47.64 $47.64 $47.64 $47.64 $46.31 48
2022-01-04 $48.07 $48.07 $48.01 $48.06 $46.71 4,326
2022-01-03 $48.05 $48.05 $48.05 $48.05 $46.71 25
2021-12-31 $48.50 $48.50 $48.50 $48.50 $47.15 25
2021-12-30 $48.48 $48.48 $48.48 $48.48 $47.13 4
2021-12-29 $48.30 $48.30 $48.30 $48.30 $46.95 4
2021-12-28 $48.40 $48.42 $48.34 $48.34 $46.99 2,001
2021-12-27 $48.36 $48.36 $48.36 $48.36 $47.01 571
2021-12-23 $48.28 $48.28 $48.28 $48.28 $46.93 31
2021-12-22 $48.25 $48.25 $48.25 $48.25 $46.90 30
2021-12-21 $48.15 $48.15 $48.15 $48.15 $46.80 28
2021-12-20 $47.98 $47.98 $47.98 $47.98 $46.63 14
2021-12-17 $48.26 $48.26 $48.26 $48.26 $46.90 9
2021-12-16 $48.32 $48.32 $48.32 $48.32 $46.96 100
2021-12-15 $48.46 $48.46 $48.46 $48.46 $46.93 100
2021-12-14 $48.60 $48.61 $48.60 $48.61 $47.08 51,706
2021-12-13 $48.71 $48.71 $48.71 $48.71 $47.17 3
2021-12-10 $48.51 $48.51 $48.51 $48.51 $46.97 82
2021-12-09 $48.39 $48.49 $48.39 $48.49 $46.96 102
2021-12-08 $48.51 $48.51 $48.51 $48.51 $46.98 2
2021-12-07 $48.57 $48.57 $48.57 $48.57 $47.03 4
2021-12-06 $48.34 $48.34 $48.34 $48.34 $46.81 1
2021-12-03 $48.32 $48.32 $48.32 $48.32 $46.79 3
2021-12-02 $48.21 $48.21 $48.21 $48.21 $46.68 4
2021-12-01 $48.00 $48.01 $47.98 $47.98 $46.46 2,004
2021-11-30 $47.99 $48.00 $47.98 $47.98 $46.27 9,233
2021-11-29 $47.98 $48.08 $47.97 $47.97 $46.26 6,501
2021-11-26 $47.58 $47.58 $47.58 $47.58 $45.89 34
2021-11-24 $48.10 $48.10 $48.10 $48.10 $46.39 35
2021-11-23 $48.05 $48.05 $48.05 $48.05 $46.34 53
2021-11-22 $48.29 $48.29 $48.29 $48.29 $46.57 2
2021-11-19 $48.75 $48.75 $48.75 $48.75 $47.01 5
2021-11-18 $48.77 $48.77 $48.77 $48.77 $47.03 2
2021-11-17 $48.61 $48.61 $48.61 $48.61 $46.88 2
2021-11-16 $48.57 $48.57 $48.57 $48.57 $46.84 5
2021-11-15 $48.70 $48.70 $48.70 $48.70 $46.97 3
2021-11-12 $48.82 $48.82 $48.76 $48.78 $47.04 3,521
2021-11-11 $48.82 $48.83 $48.70 $48.70 $46.97 327
2021-11-10 $48.65 $48.65 $48.63 $48.63 $46.90 2,601
2021-11-09 $49.28 $49.28 $49.28 $49.28 $47.52 6
2021-11-08 $49.23 $49.23 $49.23 $49.23 $47.48 6
2021-11-05 $49.26 $49.26 $49.26 $49.26 $47.51 165
2021-11-04 $49.01 $49.04 $48.97 $48.97 $47.22 6,238
2021-11-03 $48.68 $48.68 $48.68 $48.68 $46.95 4
2021-11-02 $48.84 $48.84 $48.84 $48.84 $47.10 3
2021-11-01 $48.76 $48.76 $48.76 $48.76 $47.02 5
2021-10-29 $48.98 $48.98 $48.98 $48.98 $47.10 0
2021-10-28 $49.13 $49.13 $49.13 $49.13 $47.24 2
2021-10-27 $49.25 $49.25 $49.25 $49.25 $47.36 2
2021-10-26 $48.97 $48.97 $48.97 $48.97 $47.08 100
2021-10-25 $48.89 $48.90 $48.89 $48.90 $47.02 100
2021-10-22 $48.83 $48.83 $48.83 $48.83 $46.95 51,172
2021-10-21 $48.84 $48.84 $48.74 $48.74 $46.86 51,172
2021-10-20 $48.94 $48.94 $48.94 $48.94 $47.05 0
2021-10-19 $48.90 $48.90 $48.90 $48.90 $47.02 0
2021-10-18 $48.94 $48.94 $48.94 $48.94 $47.05 0
2021-10-15 $48.97 $48.97 $48.97 $48.97 $47.09 0
2021-10-14 $49.09 $49.09 $49.09 $49.09 $47.20 51,416
2021-10-13 $48.86 $48.93 $48.86 $48.93 $47.05 51,416
2021-10-12 $48.60 $48.60 $48.60 $48.60 $46.73 201
2021-10-11 $48.54 $48.55 $48.54 $48.55 $46.68 201
2021-10-08 $48.67 $48.67 $48.67 $48.67 $46.80 2
2021-10-07 $48.79 $48.79 $48.79 $48.79 $46.91 1
2021-10-06 $48.69 $48.69 $48.69 $48.69 $46.82 1
2021-10-05 $48.80 $48.80 $48.80 $48.80 $46.92 1
2021-10-04 $48.89 $48.89 $48.83 $48.83 $46.95 200
2021-10-01 $48.98 $48.98 $48.98 $48.98 $47.09 200
2021-09-30 $49.17 $49.17 $49.17 $49.17 $47.11 200
2021-09-29 $49.36 $49.36 $49.20 $49.20 $47.14 1,728
2021-09-28 $49.19 $49.19 $49.15 $49.15 $47.09 1,076
2021-09-27 $49.33 $49.33 $49.33 $49.33 $47.27 1
2021-09-24 $49.46 $49.46 $49.46 $49.46 $47.39 12,003
2021-09-23 $49.87 $49.87 $49.61 $49.61 $47.54 12,003
2021-09-22 $49.92 $49.92 $49.92 $49.92 $47.83 69
2021-09-21 $49.80 $49.80 $49.80 $49.80 $47.72 0
2021-09-20 $49.79 $49.79 $49.79 $49.79 $47.71 0
2021-09-17 $50.00 $50.00 $50.00 $50.00 $47.90 5
2021-09-16 $50.13 $50.13 $50.13 $50.13 $48.03 1
2021-09-15 $50.27 $50.27 $50.27 $50.27 $48.17 1
2021-09-14 $50.33 $50.33 $50.33 $50.33 $48.23 1
2021-09-13 $50.23 $50.23 $50.23 $50.23 $48.13 1
2021-09-10 $50.19 $50.19 $50.19 $50.19 $48.09 1
2021-09-09 $50.28 $50.28 $50.28 $50.28 $48.18 1
2021-09-08 $50.23 $50.23 $50.23 $50.23 $48.13 1
2021-09-07 $50.16 $50.16 $50.16 $50.16 $48.06 0
2021-09-03 $50.20 $50.20 $50.20 $50.20 $48.10 20
2021-09-02 $50.24 $50.24 $50.24 $50.24 $48.14 20
2021-09-01 $50.22 $50.22 $50.22 $50.22 $48.12 600
2021-08-31 $50.09 $50.29 $50.09 $50.29 $48.01 600
2021-08-30 $50.24 $50.24 $50.24 $50.24 $47.97 0
2021-08-27 $50.17 $50.17 $50.17 $50.17 $47.90 40
2021-08-26 $49.89 $49.89 $49.89 $49.89 $47.64 40
2021-08-25 $49.93 $49.93 $49.93 $49.93 $47.67 0
2021-08-24 $49.99 $49.99 $49.99 $49.99 $47.73 8
2021-08-23 $49.97 $49.97 $49.97 $49.97 $47.71 8
2021-08-20 $49.82 $49.82 $49.82 $49.82 $47.57 0
2021-08-19 $49.91 $49.91 $49.91 $49.91 $47.66 0
2021-08-18 $49.92 $49.92 $49.92 $49.92 $47.66 1
2021-08-17 $49.92 $49.92 $49.92 $49.92 $47.67 1
2021-08-16 $50.03 $50.03 $50.03 $50.03 $47.77 2
2021-08-13 $49.98 $49.98 $49.98 $49.98 $47.72 1
2021-08-12 $49.80 $49.80 $49.80 $49.80 $47.55 1
2021-08-11 $49.78 $49.78 $49.78 $49.78 $47.53 2
2021-08-10 $49.70 $49.70 $49.70 $49.70 $47.45 3
2021-08-09 $49.67 $49.67 $49.67 $49.67 $47.43 16
2021-08-06 $49.81 $49.81 $49.81 $49.81 $47.56 1
2021-08-05 $50.04 $50.04 $50.04 $50.04 $47.78 10
2021-08-04 $50.06 $50.06 $50.06 $50.06 $47.80 10
2021-08-03 $50.05 $50.05 $50.05 $50.05 $47.78 1,401
2021-08-02 $50.12 $50.12 $50.12 $50.12 $47.86 601,387
2021-07-30 $50.17 $50.17 $50.17 $50.17 $47.73 1
2021-07-29 $50.03 $50.03 $50.03 $50.03 $47.61 1
2021-07-28 $49.95 $49.95 $49.95 $49.95 $47.53 2
2021-07-27 $49.88 $49.88 $49.88 $49.88 $47.46 2
2021-07-26 $50.12 $50.12 $50.12 $50.12 $47.69 200
2021-07-23 $50.26 $50.26 $50.23 $50.23 $47.79 200
2021-07-22 $50.23 $50.26 $50.17 $50.17 $47.73 600
2021-07-21 $50.11 $50.12 $50.03 $50.03 $47.61 394
2021-07-20 $50.24 $50.24 $50.24 $50.24 $47.80 2
2021-07-19 $50.11 $50.11 $50.11 $50.11 $47.68 0
2021-07-16 $50.18 $50.18 $50.18 $50.18 $47.74 0
2021-07-15 $50.20 $50.20 $50.20 $50.20 $47.76 2
2021-07-14 $50.09 $50.09 $50.09 $50.09 $47.66 2
2021-07-13 $49.92 $49.92 $49.92 $49.92 $47.50 1
2021-07-12 $50.04 $50.04 $50.04 $50.04 $47.62 1
2021-07-09 $50.04 $50.04 $50.01 $50.01 $47.59 300
2021-07-08 $50.06 $50.06 $50.06 $50.06 $47.63 1
2021-07-07 $50.19 $50.19 $50.19 $50.19 $47.75 1
2021-07-06 $49.98 $49.98 $49.98 $49.98 $47.56 100
2021-07-02 $49.98 $49.98 $49.98 $49.98 $47.56 100
2021-07-01 $50.07 $50.07 $49.98 $49.99 $47.57 2,251
Nuvestan
Resources

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.