Global X Cybersecurity ETF (BUG) Exchange: NASDAQ

Data as of Aug. 21, 2025

$33.72 ($-0.93) -2.68%

Global X Cybersecurity ETF - Daily Information
Click for more stock information on Global X Cybersecurity ETF.
Daily Information Data
Date Aug. 21, 2025
Open $34.21
Previous Close $33.72
High $34.38
Low $33.34
Adjusted Open $34.21
Previous Adjusted Close $33.72
Adjusted High $34.38
Adjusted Low $33.34

About Global X Cybersecurity ETF (BUG)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund will also invest, under normal circumstances, at least 80% of its net assets, plus borrowings for investments purposes (if any), in Cybersecurity Companies (as defined below), and in ADRs and GDRs based on such securities. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Underlying Index is designed to provide exposure to exchange-listed companies that are positioned to benefit from increased adoption of cybersecurity technology, including but not limited to companies whose principal business is in the development and management of security protocols preventing intrusion and attacks to systems, networks, applications, computers, and mobile devices (collectively, "Cybersecurity Companies"), as determined by Indxx LLC, the provider of the Underlying Index ("Index Provider"). In constructing the Underlying Index, the Index Provider first identifies FactSet Industries related to cybersecurity. Companies within these FactSet Industries, as of the selection date, are further reviewed by the Index Provider on the basis of revenue related to cybersecurity activities. To be eligible for the Underlying Index as a Cybersecurity Company, a company must generate at least 50% of its revenues from cybersecurity activities, which the Index Provider classifies as the development and management of security protocols preventing intrusion and attacks to systems, networks, applications, computers, and mobile devices. To be a part of the eligible universe of the Underlying Index, certain minimum market capitalization and liquidity criteria, as defined by the Index Provider, must be met. As of January 31, 2020, companies must have a minimum market capitalization of $200 million and a minimum average daily turnover for the last six months (or for three months, in the case of recent IPOs) greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. As of January 31, 2020, companies listed in the following countries were eligible for inclusion in the Underlying Index: Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Czech Republic, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, Indonesia, Ireland, Israel, Italy, Japan, Luxembourg, Malaysia, Mexico, Netherlands, New Zealand, Norway, Peru, Philippines, Poland, Portugal, Qatar, Russia, South Africa, South Korea, Singapore, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, United Arab Emirates, the United Kingdom, and the United States.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and re-weighted semi-annually. Modified capitalization weighting seeks to weight constituents primarily based on market capitalization, but subject to caps on the weights of the individual securities. Generally speaking, this approach will limit the amount of concentration in the largest market capitalization companies and thereby increase exposure to other companies. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include mid-capitalization companies. As of January 31, 2020, the Underlying Index had 30 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the software industry and had significant exposure to the information technology sector.

Historical Stock Data for Global X Cybersecurity ETF (BUG)

Date Open High Low Close Adj.Close Volume
2025-08-01 $34.21 $34.38 $33.34 $33.72 $33.72 446,146
2025-07-31 $35.45 $35.60 $34.60 $34.65 $34.65 558,170
2025-07-30 $35.63 $35.64 $34.77 $35.24 $35.24 374,051
2025-07-29 $35.75 $36.06 $35.28 $35.72 $35.72 306,249
2025-07-28 $35.76 $35.83 $35.40 $35.60 $35.60 151,765
2025-07-25 $35.68 $35.96 $35.50 $35.69 $35.69 134,296
2025-07-24 $35.69 $35.77 $35.32 $35.57 $35.57 156,477
2025-07-23 $35.77 $35.77 $35.28 $35.69 $35.69 208,160
2025-07-22 $35.87 $35.97 $35.51 $35.58 $35.58 173,172
2025-07-21 $35.71 $36.12 $35.55 $35.83 $35.83 341,651
2025-07-18 $35.33 $35.65 $35.27 $35.47 $35.47 226,496
2025-07-17 $35.10 $35.51 $35.09 $35.29 $35.29 239,699
2025-07-16 $35.10 $35.32 $34.73 $35.10 $35.10 266,181
2025-07-15 $35.30 $35.40 $34.99 $35.03 $35.03 239,926
2025-07-14 $34.75 $35.30 $34.57 $35.18 $35.18 315,317
2025-07-11 $35.64 $35.77 $34.71 $34.78 $34.78 640,024
2025-07-10 $37.31 $37.48 $35.78 $35.85 $35.85 674,801
2025-07-09 $37.13 $37.44 $36.86 $37.41 $37.41 202,629
2025-07-08 $37.09 $37.12 $36.52 $36.97 $36.97 171,398
2025-07-07 $36.94 $37.17 $36.69 $36.93 $36.93 241,823
2025-07-03 $36.59 $37.24 $36.57 $37.14 $37.14 245,191
2025-07-02 $36.32 $36.39 $36.07 $36.31 $36.31 196,006
2025-07-01 $36.94 $37.02 $35.93 $36.38 $36.38 429,542
2025-06-30 $36.78 $37.12 $36.71 $37.10 $37.10 487,072
2025-06-27 $37.08 $37.08 $36.45 $36.62 $36.62 651,038
2025-06-26 $36.89 $37.08 $36.59 $37.01 $37.01 232,794
2025-06-25 $36.94 $37.55 $36.80 $36.85 $36.85 297,650
2025-06-24 $36.68 $36.72 $36.33 $36.55 $36.55 414,713
2025-06-23 $35.52 $36.43 $35.06 $36.39 $36.39 788,263
2025-06-20 $36.19 $36.24 $35.48 $35.60 $35.60 469,538
2025-06-18 $36.36 $36.39 $35.96 $36.05 $36.05 71,895
2025-06-17 $36.05 $36.44 $35.92 $36.23 $36.23 121,715
2025-06-16 $35.90 $36.51 $35.83 $36.26 $36.26 144,140
2025-06-13 $35.54 $36.24 $35.54 $35.70 $35.70 111,668
2025-06-12 $35.82 $36.32 $35.82 $36.06 $36.06 170,945
2025-06-11 $36.01 $36.26 $35.76 $35.86 $35.86 297,847
2025-06-10 $35.80 $35.99 $35.48 $35.72 $35.72 133,265
2025-06-09 $36.24 $36.38 $35.79 $35.80 $35.80 144,040
2025-06-06 $36.10 $36.26 $35.80 $36.21 $36.21 162,821
2025-06-05 $35.77 $36.15 $35.66 $35.78 $35.78 238,648
2025-06-04 $35.70 $36.03 $35.57 $35.64 $35.64 266,359
2025-06-03 $35.47 $35.79 $35.34 $35.75 $35.75 242,882
2025-06-02 $34.89 $35.50 $34.64 $35.49 $35.49 171,391
2025-05-30 $34.60 $34.98 $34.41 $34.91 $34.91 222,316
2025-05-29 $34.81 $34.85 $34.13 $34.49 $34.49 207,490
2025-05-28 $35.23 $35.23 $34.77 $34.82 $34.82 216,743
2025-05-27 $35.31 $35.68 $35.17 $35.64 $35.64 228,694
2025-05-23 $34.31 $34.95 $34.16 $34.77 $34.77 149,008
2025-05-22 $34.20 $34.92 $34.14 $34.70 $34.70 129,355
2025-05-21 $34.39 $34.83 $34.09 $34.10 $34.10 199,831
2025-05-20 $34.73 $34.91 $34.63 $34.89 $34.89 114,082
2025-05-19 $34.39 $34.89 $34.38 $34.83 $34.83 84,115
2025-05-16 $34.71 $34.97 $34.62 $34.91 $34.91 209,203
2025-05-15 $34.40 $34.72 $34.25 $34.62 $34.62 123,957
2025-05-14 $35.03 $35.08 $34.43 $34.51 $34.51 137,130
2025-05-13 $34.68 $35.27 $34.62 $34.96 $34.96 346,010
2025-05-12 $34.61 $34.82 $34.17 $34.81 $34.81 309,952
2025-05-09 $33.99 $33.99 $33.31 $33.58 $33.58 229,942
2025-05-08 $34.15 $34.36 $33.82 $34.13 $34.13 454,711
2025-05-07 $34.35 $34.58 $34.08 $34.37 $34.37 210,559
2025-05-06 $34.07 $34.73 $34.04 $34.50 $34.50 232,379
2025-05-05 $34.00 $34.77 $34.00 $34.55 $34.55 271,513
2025-05-02 $34.41 $34.41 $34.09 $34.18 $34.18 176,557
2025-05-01 $34.14 $34.20 $33.75 $33.79 $33.79 211,483
2025-04-30 $33.47 $33.98 $33.26 $33.92 $33.92 246,111
2025-04-29 $33.49 $34.10 $33.44 $34.00 $34.00 357,056
2025-04-28 $33.36 $33.52 $33.01 $33.43 $33.43 144,483
2025-04-25 $32.87 $33.29 $32.76 $33.27 $33.27 235,245
2025-04-24 $32.19 $33.13 $32.15 $33.03 $33.03 252,271
2025-04-23 $32.23 $32.63 $31.98 $32.04 $32.04 2,851,510
2025-04-22 $31.29 $31.68 $31.07 $31.50 $31.50 189,986
2025-04-21 $31.75 $31.85 $30.78 $31.04 $31.04 157,569
2025-04-17 $32.46 $32.46 $31.95 $32.02 $32.02 179,098
2025-04-16 $32.41 $32.71 $31.85 $32.14 $32.14 310,191
2025-04-15 $32.56 $32.99 $32.56 $32.91 $32.91 451,960
2025-04-14 $32.90 $33.14 $32.19 $32.54 $32.54 133,550
2025-04-11 $31.95 $32.58 $31.70 $32.54 $32.54 169,195
2025-04-10 $31.95 $32.20 $31.05 $31.77 $31.77 472,643
2025-04-09 $29.86 $32.95 $29.75 $32.80 $32.80 572,344
2025-04-08 $31.20 $31.49 $29.53 $29.90 $29.90 591,556
2025-04-07 $29.59 $31.88 $29.07 $30.52 $30.52 468,687
2025-04-04 $30.78 $30.96 $29.83 $30.13 $30.13 712,880
2025-04-03 $31.63 $32.21 $31.25 $31.51 $31.51 435,146
2025-04-02 $32.17 $33.07 $32.17 $32.92 $32.92 80,648
2025-04-01 $32.25 $32.67 $32.02 $32.67 $32.67 168,440
2025-03-31 $32.18 $32.38 $31.65 $32.34 $32.34 533,709
2025-03-28 $33.32 $33.44 $32.58 $32.84 $32.84 242,087
2025-03-27 $33.76 $33.81 $33.32 $33.50 $33.50 128,369
2025-03-26 $34.35 $34.41 $33.68 $33.86 $33.86 247,332
2025-03-25 $34.07 $34.49 $34.07 $34.48 $34.48 249,157
2025-03-24 $34.02 $34.10 $33.79 $34.02 $34.02 339,375
2025-03-21 $33.10 $33.51 $32.87 $33.43 $33.43 334,775
2025-03-20 $33.44 $33.83 $33.31 $33.41 $33.41 129,961
2025-03-19 $33.51 $34.11 $33.39 $33.81 $33.81 141,950
2025-03-18 $33.46 $33.51 $33.06 $33.45 $33.45 174,860
2025-03-17 $32.85 $33.80 $32.85 $33.62 $33.62 191,276
2025-03-14 $32.11 $32.74 $32.08 $32.67 $32.67 193,243
2025-03-13 $32.40 $32.44 $31.63 $31.70 $31.70 321,298
2025-03-12 $33.02 $33.14 $32.49 $32.79 $32.79 263,440
2025-03-11 $32.07 $32.89 $32.07 $32.45 $32.45 210,298
2025-03-10 $32.81 $32.81 $31.85 $32.05 $32.05 311,893
2025-03-07 $33.34 $33.64 $32.47 $33.38 $33.38 281,760
2025-03-06 $33.80 $34.37 $33.38 $33.42 $33.42 250,500
2025-03-05 $33.64 $34.21 $33.28 $34.08 $34.08 203,931
2025-03-04 $33.27 $34.21 $33.00 $33.82 $33.82 313,358
2025-03-03 $34.16 $34.29 $33.17 $33.33 $33.33 225,504
2025-02-28 $33.50 $33.89 $33.26 $33.87 $33.87 225,047
2025-02-27 $34.38 $34.44 $33.56 $33.59 $33.59 249,916
2025-02-26 $34.15 $34.55 $34.05 $34.19 $34.19 217,165
2025-02-25 $34.34 $34.34 $33.65 $34.03 $34.03 265,188
2025-02-24 $34.94 $34.94 $33.91 $34.37 $34.37 376,040
2025-02-21 $35.94 $35.94 $34.68 $34.72 $34.72 369,042
2025-02-20 $36.42 $36.42 $35.36 $35.79 $35.79 260,407
2025-02-19 $36.72 $36.72 $36.24 $36.58 $36.58 219,913
2025-02-18 $36.69 $36.81 $36.48 $36.78 $36.78 273,847
2025-02-14 $36.59 $36.66 $36.25 $36.60 $36.60 531,919
2025-02-13 $35.69 $36.49 $35.62 $36.46 $36.46 963,691
2025-02-12 $35.08 $35.44 $34.85 $35.35 $35.35 162,841
2025-02-11 $35.25 $35.39 $35.05 $35.32 $35.32 268,792
2025-02-10 $35.22 $35.48 $35.07 $35.43 $35.43 325,799
2025-02-07 $35.10 $35.34 $34.81 $34.94 $34.94 803,175
2025-02-06 $35.13 $35.16 $34.71 $34.79 $34.79 324,482
2025-02-05 $34.49 $35.32 $34.49 $35.32 $35.32 191,301
2025-02-04 $34.28 $34.73 $34.21 $34.71 $34.71 333,798
2025-02-03 $33.67 $34.37 $33.55 $34.23 $34.23 235,267
2025-01-31 $34.63 $34.72 $34.14 $34.26 $34.26 276,025
2025-01-30 $34.45 $34.77 $34.30 $34.50 $34.50 285,626
2025-01-29 $34.56 $34.56 $33.95 $34.11 $34.11 291,100
2025-01-28 $33.36 $34.56 $33.29 $34.55 $34.55 1,059,572
2025-01-27 $32.74 $33.84 $32.74 $33.26 $33.26 180,036
2025-01-24 $33.38 $33.75 $33.27 $33.32 $33.32 124,116
2025-01-23 $33.09 $33.37 $32.98 $33.37 $33.37 82,475
2025-01-22 $33.22 $33.33 $33.00 $33.31 $33.31 92,582
2025-01-21 $32.84 $33.10 $32.66 $33.10 $33.10 108,373
2025-01-17 $32.90 $33.05 $32.47 $32.49 $32.49 121,755
2025-01-16 $32.53 $32.79 $32.35 $32.62 $32.62 78,823
2025-01-15 $32.34 $32.48 $32.14 $32.37 $32.37 103,583
2025-01-14 $31.84 $32.02 $31.63 $31.87 $31.87 84,207
2025-01-13 $31.57 $31.72 $31.25 $31.56 $31.56 127,801
2025-01-10 $31.92 $32.03 $31.62 $31.87 $31.87 122,749
2025-01-08 $31.94 $32.19 $31.58 $32.08 $32.08 110,277
2025-01-07 $32.50 $32.58 $31.86 $32.06 $32.06 100,517
2025-01-06 $32.68 $32.83 $32.32 $32.45 $32.45 427,323
2025-01-03 $32.29 $32.59 $32.25 $32.49 $32.49 195,966
2025-01-02 $32.43 $32.64 $31.95 $32.13 $32.13 198,886
2024-12-31 $32.36 $32.36 $31.97 $32.09 $32.09 98,181
2024-12-30 $32.14 $32.40 $31.78 $32.19 $32.19 119,202
2024-12-27 $32.76 $32.76 $32.14 $32.49 $32.46 113,277
2024-12-26 $32.57 $32.90 $32.51 $32.84 $32.81 84,054
2024-12-24 $32.56 $32.76 $32.44 $32.73 $32.70 46,797
2024-12-23 $32.59 $32.70 $32.31 $32.58 $32.55 97,619
2024-12-20 $32.13 $32.99 $32.00 $32.68 $32.65 106,060
2024-12-19 $32.73 $32.92 $32.27 $32.48 $32.45 151,476
2024-12-18 $33.90 $33.90 $32.09 $32.22 $32.19 271,700
2024-12-17 $33.96 $34.05 $33.71 $33.88 $33.85 116,681
2024-12-16 $33.72 $34.28 $33.55 $34.21 $34.18 134,357
2024-12-13 $34.42 $34.42 $33.64 $33.75 $33.75 88,987
2024-12-12 $34.11 $34.39 $34.11 $34.33 $34.33 62,976
2024-12-11 $34.12 $34.40 $33.97 $34.29 $34.29 97,586
2024-12-10 $34.12 $34.16 $33.70 $33.87 $33.87 111,472
2024-12-09 $34.84 $34.92 $34.21 $34.23 $34.23 290,301
2024-12-06 $34.21 $34.40 $34.13 $34.28 $34.28 88,056
2024-12-05 $34.25 $34.43 $34.09 $34.12 $34.12 114,023
2024-12-04 $34.20 $34.58 $33.92 $34.51 $34.51 168,238
2024-12-03 $33.47 $33.71 $33.35 $33.66 $33.66 111,022
2024-12-02 $33.50 $33.89 $33.26 $33.76 $33.76 94,272
2024-11-29 $33.52 $33.62 $33.45 $33.53 $33.53 49,187
2024-11-27 $33.78 $33.78 $33.28 $33.52 $33.52 198,543
2024-11-26 $33.50 $33.83 $33.45 $33.79 $33.79 92,621
2024-11-25 $33.66 $33.76 $33.33 $33.38 $33.38 187,270
2024-11-22 $33.47 $33.58 $33.30 $33.52 $33.52 211,018
2024-11-21 $32.74 $33.62 $32.72 $33.36 $33.36 519,510
2024-11-20 $32.59 $32.74 $32.17 $32.70 $32.70 192,616
2024-11-19 $32.16 $32.70 $32.10 $32.62 $32.62 102,173
2024-11-18 $32.60 $32.72 $32.35 $32.38 $32.38 70,885
2024-11-15 $32.87 $33.01 $32.38 $32.53 $32.53 135,227
2024-11-14 $33.56 $33.56 $33.15 $33.16 $33.16 130,310
2024-11-13 $33.62 $34.16 $33.50 $33.56 $33.56 283,978
2024-11-12 $33.24 $33.47 $33.08 $33.43 $33.43 268,502
2024-11-11 $33.06 $33.48 $33.06 $33.40 $33.40 148,274
2024-11-08 $32.59 $32.87 $32.55 $32.77 $32.77 205,384
2024-11-07 $32.33 $32.61 $32.23 $32.55 $32.55 179,066
2024-11-06 $31.86 $32.31 $31.79 $32.24 $32.24 129,043
2024-11-05 $30.60 $31.09 $30.60 $31.03 $31.03 89,803
2024-11-04 $30.44 $30.73 $30.27 $30.55 $30.55 143,472
2024-11-01 $30.71 $30.72 $30.46 $30.51 $30.51 46,245
2024-10-31 $30.87 $31.20 $30.41 $30.49 $30.49 107,374
2024-10-30 $31.09 $31.24 $30.63 $30.69 $30.69 64,035
2024-10-29 $31.02 $31.25 $30.85 $31.14 $31.14 93,332
2024-10-28 $31.32 $31.51 $31.18 $31.22 $31.22 69,154
2024-10-25 $31.17 $31.46 $30.98 $31.10 $31.10 50,660
2024-10-24 $31.11 $31.26 $30.95 $31.03 $31.03 84,082
2024-10-23 $31.50 $31.51 $30.86 $30.88 $30.88 118,669
2024-10-22 $31.67 $31.82 $31.61 $31.66 $31.66 57,426
2024-10-21 $31.92 $32.30 $31.71 $31.92 $31.92 83,414
2024-10-18 $32.05 $32.17 $31.87 $31.88 $31.88 55,742
2024-10-17 $32.12 $32.20 $31.85 $31.92 $31.92 69,880
2024-10-16 $32.20 $32.23 $31.91 $32.08 $32.08 125,276
2024-10-15 $32.33 $32.40 $32.05 $32.20 $32.20 140,999
2024-10-14 $32.57 $32.65 $32.10 $32.33 $32.33 87,977
2024-10-11 $32.03 $32.45 $32.02 $32.33 $32.33 134,215
2024-10-10 $31.23 $32.00 $31.19 $31.97 $31.97 148,177
2024-10-09 $30.77 $31.49 $30.77 $31.42 $31.42 142,574
2024-10-08 $30.33 $30.78 $30.33 $30.71 $30.71 111,730
2024-10-07 $30.49 $30.56 $30.11 $30.22 $30.22 54,524
2024-10-04 $30.52 $30.66 $30.25 $30.60 $30.60 87,411
2024-10-03 $30.14 $30.26 $30.04 $30.13 $30.13 66,273
2024-10-02 $30.11 $30.48 $30.11 $30.29 $30.29 59,696
2024-10-01 $30.93 $30.93 $30.11 $30.22 $30.22 133,504
2024-09-30 $30.62 $30.98 $30.62 $30.95 $30.95 70,910
2024-09-27 $30.81 $30.82 $30.53 $30.67 $30.67 202,946
2024-09-26 $30.86 $31.00 $30.48 $30.87 $30.87 98,109
2024-09-25 $30.69 $30.72 $30.35 $30.44 $30.44 57,702
2024-09-24 $30.74 $30.83 $30.51 $30.76 $30.76 93,074
2024-09-23 $30.61 $30.79 $30.59 $30.70 $30.70 54,359
2024-09-20 $30.26 $30.59 $30.20 $30.57 $30.57 74,554
2024-09-19 $30.49 $30.58 $30.20 $30.39 $30.39 114,082
2024-09-18 $30.19 $30.21 $29.73 $29.86 $29.86 244,357
2024-09-17 $30.26 $30.34 $30.06 $30.20 $30.20 230,643
2024-09-16 $29.89 $30.18 $29.87 $30.15 $30.15 199,429
2024-09-13 $29.71 $30.03 $29.71 $29.93 $29.93 80,426
2024-09-12 $29.39 $29.71 $29.33 $29.57 $29.57 73,753
2024-09-11 $29.01 $29.34 $28.66 $29.33 $29.33 87,622
2024-09-10 $29.16 $29.16 $28.68 $29.01 $29.01 381,497
2024-09-09 $29.20 $29.29 $28.97 $29.01 $29.01 73,480
2024-09-06 $29.60 $29.74 $28.86 $28.94 $28.94 98,407
2024-09-05 $29.69 $29.74 $29.37 $29.61 $29.61 93,809
2024-09-04 $29.65 $29.96 $29.55 $29.85 $29.85 105,642
2024-09-03 $30.83 $31.01 $30.21 $30.28 $30.28 190,230
2024-08-30 $31.09 $31.17 $30.66 $30.87 $30.87 257,876
2024-08-29 $30.79 $31.26 $30.78 $30.87 $30.87 59,744
2024-08-28 $31.02 $31.10 $30.63 $30.83 $30.83 84,484
2024-08-27 $30.86 $31.10 $30.84 $31.05 $31.05 214,234
2024-08-26 $31.11 $31.20 $30.93 $31.02 $31.02 161,182
2024-08-23 $31.06 $31.09 $30.76 $31.08 $31.08 89,070
2024-08-22 $31.19 $31.20 $30.64 $30.69 $30.69 131,381
2024-08-21 $30.97 $31.11 $30.82 $31.10 $31.10 174,068
2024-08-20 $30.87 $31.09 $30.83 $30.87 $30.87 245,244
2024-08-19 $30.25 $30.63 $30.25 $30.62 $30.62 117,164
2024-08-16 $29.95 $30.22 $29.92 $30.17 $30.17 76,718
2024-08-15 $29.86 $30.14 $29.83 $30.09 $30.09 209,615
2024-08-14 $29.48 $29.75 $29.45 $29.62 $29.62 58,560
2024-08-13 $29.14 $29.46 $28.95 $29.43 $29.43 132,375
2024-08-12 $29.06 $29.27 $28.81 $28.87 $28.87 113,477
2024-08-09 $28.90 $29.10 $28.81 $29.06 $29.06 88,770
2024-08-08 $28.35 $28.95 $28.29 $28.89 $28.89 413,851
2024-08-07 $28.25 $28.79 $27.99 $28.06 $28.06 217,999
2024-08-06 $27.47 $27.85 $27.30 $27.56 $27.56 194,710
2024-08-05 $26.69 $27.70 $26.03 $27.33 $27.33 365,805
2024-08-02 $28.09 $28.13 $27.68 $28.10 $28.10 367,201
2024-08-01 $29.34 $29.34 $28.43 $28.65 $28.65 596,818
2024-07-31 $29.65 $29.96 $29.41 $29.75 $29.75 88,815
2024-07-30 $29.45 $29.66 $28.93 $29.31 $29.31 174,521
2024-07-29 $29.57 $29.57 $29.19 $29.19 $29.19 153,286
2024-07-26 $29.42 $29.44 $29.01 $29.44 $29.44 285,989
2024-07-25 $28.95 $29.58 $28.81 $29.08 $29.08 255,014
2024-07-24 $29.33 $29.65 $28.84 $28.89 $28.89 223,913
2024-07-23 $29.23 $29.65 $29.20 $29.49 $29.49 236,093
2024-07-22 $29.39 $29.51 $29.12 $29.24 $29.24 292,506
2024-07-19 $29.32 $29.45 $29.04 $29.12 $29.12 135,636
2024-07-18 $30.00 $30.00 $29.11 $29.33 $29.33 150,701
2024-07-17 $30.09 $30.21 $29.70 $29.90 $29.90 240,125
2024-07-16 $30.36 $30.49 $30.21 $30.46 $30.46 161,345
2024-07-15 $29.99 $30.36 $29.93 $30.16 $30.16 143,493
2024-07-12 $29.71 $30.02 $29.60 $29.95 $29.95 154,609
2024-07-11 $29.53 $30.03 $29.48 $29.51 $29.51 224,976
2024-07-10 $29.38 $29.41 $28.88 $29.29 $29.29 200,499
2024-07-09 $29.71 $29.80 $29.11 $29.32 $29.32 177,341
2024-07-08 $29.91 $29.92 $29.50 $29.73 $29.73 113,836
2024-07-05 $29.67 $29.97 $29.65 $29.93 $29.93 125,411
2024-07-03 $29.62 $29.90 $29.51 $29.69 $29.69 206,955
2024-07-02 $29.46 $29.65 $29.35 $29.65 $29.65 109,088
2024-07-01 $29.64 $29.70 $29.31 $29.53 $29.53 193,972
2024-06-28 $29.52 $29.70 $29.43 $29.58 $29.58 194,008
2024-06-27 $28.34 $29.36 $28.33 $29.31 $29.31 236,094
2024-06-26 $28.09 $28.34 $27.94 $28.21 $28.21 133,139
2024-06-25 $28.18 $28.30 $28.11 $28.19 $28.19 139,913
2024-06-24 $28.16 $28.26 $28.01 $28.10 $28.10 230,089
2024-06-21 $27.91 $28.14 $27.80 $28.14 $28.14 205,682
2024-06-20 $27.92 $27.97 $27.70 $27.86 $27.86 278,133
2024-06-18 $28.26 $28.30 $27.95 $28.00 $28.00 131,370
2024-06-17 $28.18 $28.33 $27.96 $28.28 $28.28 144,367
2024-06-14 $28.57 $28.58 $28.23 $28.40 $28.40 129,327
2024-06-13 $29.04 $29.10 $28.43 $28.56 $28.56 134,088
2024-06-12 $29.14 $29.30 $28.94 $29.02 $29.02 252,701
2024-06-11 $28.55 $28.75 $28.39 $28.75 $28.75 94,246
2024-06-10 $28.10 $28.66 $28.10 $28.60 $28.60 121,307
2024-06-07 $28.03 $28.18 $27.89 $28.13 $28.13 157,605
2024-06-06 $28.15 $28.33 $28.13 $28.18 $28.18 92,587
2024-06-05 $27.90 $28.26 $27.66 $28.21 $28.21 178,775
2024-06-04 $27.78 $27.95 $27.53 $27.54 $27.54 326,274
2024-06-03 $28.30 $28.37 $27.68 $27.81 $27.81 169,173
2024-05-31 $28.13 $28.16 $27.62 $28.12 $28.12 106,238
2024-05-30 $28.73 $28.73 $27.85 $27.95 $27.95 150,312
2024-05-29 $28.60 $28.93 $28.57 $28.75 $28.75 280,096
2024-05-28 $29.32 $29.44 $28.86 $28.99 $28.99 199,633
2024-05-24 $29.08 $29.39 $29.04 $29.28 $29.28 188,149
2024-05-23 $29.57 $29.57 $28.96 $29.07 $29.07 128,298
2024-05-22 $29.51 $29.55 $29.22 $29.38 $29.38 105,757
2024-05-21 $29.34 $29.55 $29.21 $29.48 $29.48 366,641
2024-05-20 $29.62 $29.80 $29.49 $29.78 $29.78 93,664
2024-05-17 $29.67 $29.69 $29.48 $29.57 $29.57 105,203
2024-05-16 $29.78 $29.89 $29.53 $29.77 $29.77 168,826
2024-05-15 $29.55 $29.81 $29.48 $29.79 $29.79 151,529
2024-05-14 $29.31 $29.50 $29.14 $29.35 $29.35 67,168
2024-05-13 $28.96 $29.09 $28.88 $28.91 $28.91 64,704
2024-05-10 $28.90 $29.14 $28.77 $28.77 $28.77 97,971
2024-05-09 $28.55 $28.70 $28.48 $28.69 $28.69 86,391
2024-05-08 $28.82 $28.82 $28.44 $28.67 $28.67 130,458
2024-05-07 $29.03 $29.25 $28.87 $29.05 $29.05 139,249
2024-05-06 $28.66 $29.07 $28.66 $29.03 $29.03 249,840
2024-05-03 $28.89 $28.89 $28.40 $28.65 $28.65 119,177
2024-05-02 $28.54 $28.63 $28.21 $28.61 $28.61 86,117
2024-05-01 $28.07 $28.91 $28.07 $28.33 $28.33 77,450
2024-04-30 $28.52 $28.55 $28.05 $28.05 $28.05 72,102
2024-04-29 $28.77 $28.99 $28.53 $28.61 $28.61 76,783
2024-04-26 $28.71 $28.90 $28.58 $28.62 $28.62 163,132
2024-04-25 $28.12 $28.35 $27.84 $28.28 $28.28 119,762
2024-04-24 $28.50 $28.73 $28.41 $28.67 $28.67 1,463,240
2024-04-23 $27.87 $28.50 $27.87 $28.41 $28.41 95,788
2024-04-22 $27.62 $27.88 $27.34 $27.74 $27.74 76,519
2024-04-19 $27.54 $27.68 $27.22 $27.36 $27.36 115,325
2024-04-18 $27.56 $27.85 $27.40 $27.54 $27.54 203,748
2024-04-17 $27.79 $27.90 $27.46 $27.48 $27.48 278,285
2024-04-16 $27.70 $27.93 $27.57 $27.75 $27.75 143,476
2024-04-15 $28.77 $28.77 $27.73 $27.77 $27.77 299,720
2024-04-12 $29.12 $29.18 $28.55 $28.64 $28.64 291,098
2024-04-11 $29.35 $29.40 $28.97 $29.28 $29.28 86,795
2024-04-10 $29.00 $29.27 $28.99 $29.09 $29.09 100,220
2024-04-09 $29.45 $29.58 $29.31 $29.50 $29.50 81,258
2024-04-08 $29.39 $29.44 $29.15 $29.35 $29.35 79,287
2024-04-05 $29.07 $29.47 $29.05 $29.38 $29.38 101,912
2024-04-04 $29.81 $29.91 $29.06 $29.06 $29.06 102,923
2024-04-03 $29.46 $29.68 $29.30 $29.54 $29.54 91,324
2024-04-02 $29.39 $29.56 $29.12 $29.49 $29.49 358,344
2024-04-01 $29.89 $29.89 $29.45 $29.66 $29.66 104,865
2024-03-28 $29.62 $29.98 $29.62 $29.75 $29.75 251,336
2024-03-27 $29.80 $29.85 $29.35 $29.57 $29.57 241,895
2024-03-26 $29.80 $29.86 $29.54 $29.64 $29.64 132,137
2024-03-25 $29.70 $29.81 $29.59 $29.64 $29.64 89,626
2024-03-22 $30.07 $30.12 $29.72 $29.80 $29.80 109,460
2024-03-21 $30.30 $30.48 $30.16 $30.22 $30.22 205,100
2024-03-20 $29.80 $30.22 $29.72 $30.15 $30.15 149,267
2024-03-19 $29.60 $29.79 $29.34 $29.75 $29.75 148,584
2024-03-18 $29.88 $29.97 $29.68 $29.86 $29.86 104,461
2024-03-15 $30.05 $30.13 $29.72 $29.72 $29.72 145,585
2024-03-14 $30.71 $30.74 $30.02 $30.29 $30.29 127,569
2024-03-13 $30.81 $31.10 $30.70 $30.91 $30.91 153,195
2024-03-12 $30.75 $30.94 $30.49 $30.86 $30.86 106,072
2024-03-11 $30.11 $30.69 $30.11 $30.56 $30.56 143,410
2024-03-08 $30.49 $30.78 $30.09 $30.20 $30.20 193,226
2024-03-07 $30.22 $30.36 $29.87 $30.30 $30.30 172,700
2024-03-06 $30.45 $30.56 $29.70 $29.80 $29.80 219,190
2024-03-05 $30.00 $30.05 $29.10 $29.40 $29.40 389,339
2024-03-04 $30.47 $30.52 $30.18 $30.25 $30.25 315,966
2024-03-01 $30.62 $30.62 $30.17 $30.57 $30.57 352,271
2024-02-29 $30.81 $30.96 $30.40 $30.68 $30.68 190,814
2024-02-28 $30.18 $30.24 $29.96 $30.20 $30.20 245,979
2024-02-27 $30.32 $30.56 $30.07 $30.32 $30.32 174,903
2024-02-26 $29.75 $30.32 $29.55 $30.04 $30.04 345,083
2024-02-23 $29.44 $29.81 $29.35 $29.62 $29.62 325,657
2024-02-22 $29.22 $29.37 $29.00 $29.21 $29.21 559,093
2024-02-21 $28.65 $28.73 $28.22 $28.60 $28.60 983,072
2024-02-20 $30.90 $30.91 $30.27 $30.67 $30.67 238,140
2024-02-16 $31.27 $31.37 $30.73 $30.94 $30.94 321,698
2024-02-15 $31.67 $31.75 $31.19 $31.46 $31.46 197,587
2024-02-14 $31.20 $31.49 $31.06 $31.43 $31.43 181,581
2024-02-13 $30.50 $31.05 $30.24 $30.75 $30.75 207,474
2024-02-12 $31.60 $31.63 $31.26 $31.40 $31.40 271,981
2024-02-09 $31.09 $31.78 $31.09 $31.64 $31.64 571,762
2024-02-08 $30.43 $30.93 $30.22 $30.89 $30.89 212,358
2024-02-07 $30.57 $30.70 $30.26 $30.53 $30.53 286,952
2024-02-06 $29.74 $29.93 $29.40 $29.88 $29.88 151,423
2024-02-05 $29.78 $29.88 $29.20 $29.54 $29.54 440,863
2024-02-02 $30.19 $30.20 $29.76 $30.12 $30.12 326,248
2024-02-01 $30.28 $30.48 $30.01 $30.43 $30.43 132,375
2024-01-31 $30.51 $30.59 $30.00 $30.03 $30.03 219,723
2024-01-30 $30.84 $30.98 $30.55 $30.69 $30.69 184,780
2024-01-29 $30.27 $30.86 $30.27 $30.84 $30.84 176,531
2024-01-26 $30.28 $30.42 $30.10 $30.25 $30.25 139,698
2024-01-25 $30.61 $30.62 $30.05 $30.25 $30.25 194,223
2024-01-24 $30.80 $30.87 $30.25 $30.25 $30.25 399,377
2024-01-23 $30.71 $30.75 $30.32 $30.49 $30.49 198,800
2024-01-22 $30.21 $30.58 $30.20 $30.52 $30.52 295,355
2024-01-19 $29.79 $29.83 $29.41 $29.80 $29.80 173,472
2024-01-18 $29.60 $29.73 $29.36 $29.66 $29.66 190,089
2024-01-17 $29.51 $29.51 $28.92 $29.31 $29.31 216,599
2024-01-16 $29.78 $29.93 $29.57 $29.75 $29.75 420,403
2024-01-12 $29.90 $30.20 $29.80 $29.95 $29.95 169,093
2024-01-11 $29.52 $29.72 $29.20 $29.65 $29.65 369,483
2024-01-10 $28.88 $29.30 $28.78 $29.30 $29.30 197,243
2024-01-09 $28.19 $28.87 $28.19 $28.79 $28.79 172,499
2024-01-08 $27.79 $28.39 $27.79 $28.39 $28.39 208,857
2024-01-05 $27.68 $27.90 $27.63 $27.71 $27.71 114,060
2024-01-04 $27.98 $28.08 $27.79 $27.87 $27.87 105,847
2024-01-03 $28.23 $28.51 $27.98 $27.99 $27.99 343,851
2024-01-02 $29.00 $29.00 $28.32 $28.54 $28.54 191,825
2023-12-29 $29.37 $29.45 $29.02 $29.31 $29.31 284,563
2023-12-28 $29.58 $29.63 $29.36 $29.45 $29.45 148,065
2023-12-27 $29.75 $29.78 $29.52 $29.61 $29.58 248,671
2023-12-26 $29.52 $29.80 $29.42 $29.67 $29.64 202,030
2023-12-22 $29.40 $29.55 $29.27 $29.42 $29.39 129,424
2023-12-21 $29.24 $29.43 $29.06 $29.37 $29.34 161,020
2023-12-20 $29.68 $29.87 $29.19 $29.20 $29.17 243,658
2023-12-19 $29.52 $29.80 $29.41 $29.76 $29.73 154,134
2023-12-18 $29.42 $29.48 $29.23 $29.43 $29.40 205,260
2023-12-15 $28.96 $29.47 $28.93 $29.32 $29.29 184,270
2023-12-14 $29.11 $29.30 $28.70 $28.99 $28.96 208,969
2023-12-13 $28.54 $28.96 $28.27 $28.82 $28.79 141,227
2023-12-12 $28.24 $28.50 $27.93 $28.38 $28.35 252,851
2023-12-11 $27.96 $28.32 $27.92 $28.30 $28.27 138,684
2023-12-08 $27.45 $27.99 $27.45 $27.95 $27.92 213,919
2023-12-07 $27.57 $27.68 $27.28 $27.61 $27.58 77,230
2023-12-06 $27.91 $28.16 $27.58 $27.59 $27.56 190,814
2023-12-05 $27.25 $27.50 $27.14 $27.50 $27.47 190,527
2023-12-04 $27.00 $27.46 $27.00 $27.41 $27.38 135,708
2023-12-01 $26.71 $27.35 $26.67 $27.30 $27.30 127,162
2023-11-30 $26.87 $27.08 $26.56 $26.77 $26.77 194,120
2023-11-29 $26.44 $27.02 $26.44 $27.00 $27.00 301,412
2023-11-28 $25.98 $26.37 $25.96 $26.25 $26.25 134,605
2023-11-27 $25.97 $26.25 $25.94 $26.23 $26.23 76,444
2023-11-24 $25.79 $26.10 $25.75 $26.10 $26.10 41,989
2023-11-22 $25.92 $26.00 $25.75 $25.89 $25.89 101,014
2023-11-21 $25.80 $25.91 $25.63 $25.86 $25.86 81,544
2023-11-20 $25.55 $25.92 $25.55 $25.84 $25.84 93,542
2023-11-17 $25.30 $25.59 $25.16 $25.53 $25.53 81,479
2023-11-16 $25.15 $25.34 $24.96 $25.25 $25.25 92,099
2023-11-15 $25.81 $25.89 $25.31 $25.45 $25.45 95,554
2023-11-14 $25.20 $25.70 $25.20 $25.70 $25.70 234,081
2023-11-13 $24.52 $24.78 $24.50 $24.78 $24.78 115,701
2023-11-10 $24.33 $24.74 $24.31 $24.67 $24.67 109,810
2023-11-09 $24.23 $24.54 $24.05 $24.17 $24.17 124,109
2023-11-08 $24.12 $24.38 $24.01 $24.15 $24.15 131,483
2023-11-07 $23.76 $24.24 $23.71 $24.12 $24.12 123,383
2023-11-06 $23.86 $23.86 $23.31 $23.60 $23.60 144,598
2023-11-03 $23.12 $23.99 $23.08 $23.84 $23.84 198,746
2023-11-02 $23.39 $23.43 $23.11 $23.29 $23.29 142,199
2023-11-01 $23.24 $23.31 $22.78 $23.10 $23.10 84,383
2023-10-31 $22.82 $23.21 $22.69 $23.10 $23.10 137,323
2023-10-30 $22.87 $22.87 $22.55 $22.74 $22.74 87,088
2023-10-27 $22.81 $22.89 $22.55 $22.61 $22.61 112,504
2023-10-26 $22.84 $23.11 $22.56 $22.67 $22.67 155,138
2023-10-25 $23.55 $23.55 $22.83 $22.88 $22.88 104,710
2023-10-24 $23.39 $23.85 $23.39 $23.70 $23.70 104,750
2023-10-23 $23.26 $23.52 $22.97 $23.28 $23.28 165,294
2023-10-20 $24.10 $24.11 $23.40 $23.45 $23.45 136,448
2023-10-19 $24.59 $24.74 $24.16 $24.21 $24.21 79,912
2023-10-18 $24.54 $24.78 $24.42 $24.44 $24.44 84,684
2023-10-17 $24.34 $24.90 $24.34 $24.71 $24.71 149,927
2023-10-16 $24.20 $24.64 $24.11 $24.58 $24.58 143,395
2023-10-13 $24.24 $24.37 $23.88 $24.05 $24.05 85,973
2023-10-12 $24.63 $24.63 $24.02 $24.21 $24.21 93,845
2023-10-11 $24.65 $24.79 $24.45 $24.59 $24.59 151,103
2023-10-10 $24.44 $24.80 $24.44 $24.59 $24.59 122,215
2023-10-09 $24.01 $24.56 $24.01 $24.41 $24.41 78,634
2023-10-06 $23.34 $24.35 $23.34 $24.33 $24.33 128,127
2023-10-05 $23.60 $23.63 $23.23 $23.51 $23.51 104,657
2023-10-04 $23.50 $23.68 $23.43 $23.62 $23.62 74,660
2023-10-03 $24.09 $24.16 $23.59 $23.68 $23.68 69,019
2023-10-02 $24.22 $24.48 $24.20 $24.27 $24.27 52,372
2023-09-29 $24.45 $24.50 $24.19 $24.29 $24.29 57,559
2023-09-28 $23.99 $24.28 $23.84 $24.18 $24.18 166,550
2023-09-27 $23.91 $24.18 $23.83 $24.02 $24.02 128,920
2023-09-26 $23.92 $24.12 $23.71 $23.78 $23.78 80,061
2023-09-25 $24.26 $24.26 $24.02 $24.10 $24.10 94,606
2023-09-22 $24.28 $24.50 $24.25 $24.30 $24.30 153,351
2023-09-21 $24.53 $24.65 $24.12 $24.22 $24.22 180,945
2023-09-20 $24.79 $25.12 $24.69 $24.73 $24.73 92,407
2023-09-19 $24.72 $24.72 $24.40 $24.64 $24.64 114,682
2023-09-18 $24.68 $24.90 $24.67 $24.75 $24.75 76,147
2023-09-15 $25.09 $25.09 $24.68 $24.74 $24.74 138,259
2023-09-14 $25.13 $25.30 $25.07 $25.23 $25.23 84,787
2023-09-13 $25.14 $25.25 $25.02 $25.06 $25.06 128,155
2023-09-12 $25.40 $25.56 $25.18 $25.18 $25.18 94,008
2023-09-11 $25.30 $25.62 $25.15 $25.61 $25.61 158,665
2023-09-08 $25.01 $25.18 $25.01 $25.05 $25.05 59,487
2023-09-07 $24.88 $25.13 $24.82 $24.97 $24.97 99,547
2023-09-06 $25.23 $25.42 $25.00 $25.21 $25.21 124,589
2023-09-05 $25.09 $25.31 $25.01 $25.29 $25.29 1,173,014
2023-09-01 $25.33 $25.44 $25.15 $25.27 $25.27 92,967
2023-08-31 $24.73 $25.16 $24.63 $25.09 $25.09 536,281
2023-08-30 $24.16 $24.47 $24.14 $24.44 $24.44 123,530
2023-08-29 $23.87 $24.33 $23.83 $24.21 $24.21 110,423
2023-08-28 $24.00 $24.10 $23.84 $23.97 $23.97 149,026
2023-08-25 $23.37 $24.04 $23.30 $23.94 $23.94 105,162
2023-08-24 $24.02 $24.14 $23.33 $23.33 $23.33 133,823
2023-08-23 $23.73 $23.99 $23.53 $23.93 $23.93 163,324
2023-08-22 $23.80 $23.80 $23.50 $23.59 $23.59 134,592
2023-08-21 $23.36 $23.77 $23.36 $23.65 $23.65 403,856
2023-08-18 $22.67 $23.06 $22.50 $22.99 $22.99 130,151
2023-08-17 $23.41 $23.41 $22.86 $22.87 $22.87 94,233
2023-08-16 $23.54 $23.65 $23.38 $23.41 $23.41 152,029
2023-08-15 $23.77 $23.90 $23.60 $23.67 $23.67 217,746
2023-08-14 $23.76 $24.09 $23.69 $23.96 $23.96 165,154
2023-08-11 $23.59 $23.94 $23.59 $23.77 $23.77 61,954
2023-08-10 $23.71 $24.05 $23.65 $23.78 $23.78 131,108
2023-08-09 $23.50 $23.70 $23.36 $23.52 $23.52 572,561
2023-08-08 $23.64 $23.64 $23.20 $23.39 $23.39 179,176
2023-08-07 $23.91 $24.00 $23.51 $23.91 $23.91 105,428
2023-08-04 $24.11 $24.16 $23.60 $23.80 $23.80 186,274
2023-08-03 $24.15 $24.49 $24.12 $24.44 $24.44 814,331
2023-08-02 $25.13 $25.13 $24.13 $24.29 $24.29 587,614
2023-08-01 $25.35 $25.70 $25.18 $25.62 $25.62 146,145
2023-07-31 $25.02 $25.43 $25.00 $25.41 $25.41 182,803
2023-07-28 $24.85 $25.08 $24.75 $24.95 $24.95 100,993
2023-07-27 $25.13 $25.18 $24.63 $24.69 $24.69 138,041
2023-07-26 $24.52 $24.90 $24.45 $24.82 $24.82 65,642
2023-07-25 $24.44 $24.67 $24.42 $24.52 $24.52 91,632
2023-07-24 $24.26 $24.41 $24.04 $24.26 $24.26 95,184
2023-07-21 $24.30 $24.49 $24.20 $24.23 $24.23 85,637
2023-07-20 $24.58 $24.64 $24.04 $24.15 $24.15 130,543
2023-07-19 $24.75 $25.06 $24.63 $24.80 $24.80 168,683
2023-07-18 $24.43 $24.73 $24.38 $24.63 $24.63 357,933
2023-07-17 $23.95 $24.43 $23.95 $24.31 $24.31 117,437
2023-07-14 $24.35 $24.38 $23.91 $23.98 $23.98 104,529
2023-07-13 $23.87 $24.37 $23.87 $24.32 $24.32 788,324
2023-07-12 $24.42 $24.45 $23.58 $23.72 $23.72 563,836
2023-07-11 $24.13 $24.20 $23.97 $24.12 $24.12 115,383
2023-07-10 $23.48 $24.11 $23.43 $24.09 $24.09 229,289
2023-07-07 $23.46 $23.73 $23.46 $23.52 $23.52 98,183
2023-07-06 $23.60 $23.60 $23.25 $23.46 $23.46 904,413
2023-07-05 $24.00 $24.12 $23.91 $23.99 $23.99 93,445
2023-07-03 $24.33 $24.35 $24.06 $24.14 $24.14 39,447
2023-06-30 $24.30 $24.59 $24.25 $24.26 $24.26 83,884
2023-06-29 $23.84 $24.15 $23.84 $24.14 $24.14 143,557
2023-06-28 $23.88 $24.09 $23.77 $23.83 $23.83 154,247
2023-06-27 $23.43 $23.95 $23.43 $23.88 $23.88 88,144
2023-06-26 $23.63 $23.84 $23.38 $23.43 $23.43 1,560,126
2023-06-23 $23.74 $23.82 $23.58 $23.61 $23.61 82,653
2023-06-22 $23.80 $24.10 $23.68 $24.08 $24.08 140,324
2023-06-21 $24.30 $24.30 $23.73 $23.93 $23.93 94,342
2023-06-20 $24.71 $24.80 $24.22 $24.37 $24.37 314,324
2023-06-16 $25.36 $25.44 $24.84 $24.93 $24.93 273,823
2023-06-15 $24.48 $25.09 $24.40 $25.04 $25.04 810,446
2023-06-14 $24.54 $24.73 $24.31 $24.63 $24.63 155,972
2023-06-13 $24.50 $24.59 $24.34 $24.56 $24.56 175,953
2023-06-12 $23.84 $24.22 $23.84 $24.21 $24.21 150,826
2023-06-09 $23.82 $24.00 $23.53 $23.73 $23.73 197,920
2023-06-08 $23.67 $23.95 $23.54 $23.82 $23.82 335,352
2023-06-07 $24.20 $24.26 $23.54 $23.62 $23.62 94,185
2023-06-06 $23.67 $24.17 $23.64 $24.08 $24.08 101,767
2023-06-05 $23.71 $23.89 $23.43 $23.78 $23.78 83,103
2023-06-02 $23.82 $23.95 $23.62 $23.72 $23.72 186,575
2023-06-01 $23.81 $24.16 $23.33 $24.01 $24.01 163,071
2023-05-31 $23.95 $24.35 $23.92 $24.34 $24.34 99,498
2023-05-30 $24.24 $24.40 $23.89 $23.98 $23.98 233,107
2023-05-26 $23.46 $24.13 $23.36 $23.88 $23.88 162,130
2023-05-25 $23.63 $23.74 $23.35 $23.51 $23.51 159,993
2023-05-24 $23.08 $23.49 $23.00 $23.41 $23.41 185,474
2023-05-23 $23.29 $23.50 $23.07 $23.10 $23.10 94,986
2023-05-22 $23.06 $23.45 $23.00 $23.31 $23.31 154,743
2023-05-19 $22.94 $23.08 $22.85 $23.03 $23.03 138,953
2023-05-18 $22.57 $22.85 $22.56 $22.85 $22.85 147,655
2023-05-17 $22.39 $22.63 $22.26 $22.61 $22.61 112,863
2023-05-16 $22.49 $22.55 $22.38 $22.41 $22.41 99,753
2023-05-15 $22.45 $22.73 $22.32 $22.69 $22.69 92,505
2023-05-12 $22.63 $22.67 $22.16 $22.39 $22.39 55,377
2023-05-11 $22.78 $22.78 $22.45 $22.59 $22.59 159,477
2023-05-10 $22.42 $22.81 $22.39 $22.72 $22.72 96,770
2023-05-09 $22.30 $22.50 $22.07 $22.19 $22.19 192,676
2023-05-08 $22.00 $22.37 $21.99 $22.37 $22.37 199,940
2023-05-05 $21.00 $21.73 $21.00 $21.68 $21.68 126,328
2023-05-04 $20.89 $21.06 $20.86 $20.98 $20.98 1,753,443
2023-05-03 $20.89 $21.04 $20.79 $20.85 $20.85 104,265
2023-05-02 $21.23 $21.23 $20.79 $20.90 $20.90 622,987
2023-05-01 $21.20 $21.40 $21.00 $21.23 $21.23 2,446,623
2023-04-28 $21.31 $21.52 $21.10 $21.34 $21.34 107,359
2023-04-27 $21.63 $21.73 $21.41 $21.58 $21.58 605,957
2023-04-26 $21.51 $21.74 $21.41 $21.46 $21.46 138,379
2023-04-25 $21.94 $21.96 $21.36 $21.36 $21.36 281,072
2023-04-24 $22.92 $22.98 $22.43 $22.59 $22.59 80,683
2023-04-21 $22.77 $23.02 $22.74 $22.92 $22.92 93,098
2023-04-20 $22.61 $22.83 $22.60 $22.72 $22.72 135,877
2023-04-19 $22.86 $22.98 $22.75 $22.84 $22.84 662,392
2023-04-18 $23.40 $23.58 $23.06 $23.10 $23.10 93,368
2023-04-17 $23.10 $23.24 $23.00 $23.20 $23.20 94,596
2023-04-14 $23.01 $23.22 $22.78 $23.10 $23.10 69,383
2023-04-13 $22.90 $23.36 $22.90 $23.20 $23.20 91,430
2023-04-12 $23.13 $23.28 $22.84 $22.87 $22.87 76,744
2023-04-11 $22.68 $22.93 $22.57 $22.84 $22.84 40,376
2023-04-10 $22.68 $22.82 $22.24 $22.79 $22.79 54,995
2023-04-06 $22.56 $22.90 $22.38 $22.90 $22.90 76,706
2023-04-05 $23.16 $23.16 $22.42 $22.70 $22.70 135,953
2023-04-04 $23.12 $23.34 $23.06 $23.20 $23.20 160,903
2023-04-03 $23.31 $23.31 $22.97 $23.13 $23.13 90,080
2023-03-31 $22.69 $23.49 $22.65 $23.45 $23.45 239,637
2023-03-30 $22.68 $22.74 $22.47 $22.63 $22.63 68,996
2023-03-29 $22.56 $22.57 $22.34 $22.49 $22.49 68,891
2023-03-28 $22.39 $22.47 $22.23 $22.32 $22.32 153,856
2023-03-27 $22.50 $22.62 $22.32 $22.53 $22.53 76,833
2023-03-24 $22.38 $22.44 $22.13 $22.33 $22.33 105,697
2023-03-23 $22.30 $22.78 $22.30 $22.51 $22.51 71,606
2023-03-22 $22.61 $22.75 $22.10 $22.10 $22.10 88,383
2023-03-21 $22.35 $22.74 $22.30 $22.65 $22.65 106,120
2023-03-20 $22.08 $22.27 $21.92 $22.22 $22.22 151,001
2023-03-17 $22.33 $22.38 $21.99 $22.11 $22.11 138,805
2023-03-16 $21.94 $22.31 $21.73 $22.26 $22.26 153,406
2023-03-15 $22.01 $22.13 $21.79 $22.03 $22.03 141,558
2023-03-14 $21.93 $22.16 $21.85 $22.14 $22.14 417,057
2023-03-13 $21.55 $21.97 $21.20 $21.58 $21.58 241,680
2023-03-10 $22.29 $22.29 $21.56 $21.68 $21.68 129,761
2023-03-09 $23.01 $23.05 $22.23 $22.23 $22.23 134,297
2023-03-08 $23.10 $23.13 $22.82 $22.95 $22.95 214,744
2023-03-07 $23.30 $23.30 $22.88 $22.91 $22.91 64,832
2023-03-06 $23.45 $23.60 $23.19 $23.23 $23.23 136,166
2023-03-03 $23.10 $23.47 $23.10 $23.42 $23.42 211,193
2023-03-02 $22.62 $23.14 $22.58 $23.11 $23.11 161,225
2023-03-01 $22.60 $22.77 $22.43 $22.53 $22.53 171,045
2023-02-28 $22.51 $22.80 $22.49 $22.55 $22.55 79,476
2023-02-27 $22.65 $22.89 $22.48 $22.55 $22.55 364,011
2023-02-24 $22.43 $22.60 $22.34 $22.50 $22.50 96,746
2023-02-23 $22.98 $23.02 $22.50 $22.87 $22.87 176,750
2023-02-22 $22.73 $22.88 $22.61 $22.78 $22.78 170,128
2023-02-21 $22.57 $22.65 $22.26 $22.40 $22.40 145,784
2023-02-17 $22.76 $22.85 $22.46 $22.82 $22.82 114,618
2023-02-16 $23.36 $23.43 $23.03 $23.05 $23.05 256,187
2023-02-15 $23.15 $23.75 $23.14 $23.75 $23.75 87,991
2023-02-14 $23.19 $23.59 $22.88 $23.34 $23.34 137,412
2023-02-13 $22.99 $23.31 $22.87 $23.13 $23.13 86,333
2023-02-10 $23.01 $23.09 $22.65 $22.99 $22.99 282,733
2023-02-09 $23.80 $24.01 $23.12 $23.21 $23.21 159,519
2023-02-08 $23.65 $23.92 $23.35 $23.41 $23.41 297,695
2023-02-07 $22.80 $23.30 $22.47 $23.28 $23.28 143,874
2023-02-06 $22.90 $23.23 $22.62 $22.70 $22.70 189,311
2023-02-03 $23.32 $23.53 $22.96 $23.10 $23.10 224,992
2023-02-02 $23.76 $23.92 $23.48 $23.80 $23.80 367,621
2023-02-01 $22.18 $23.38 $22.06 $23.25 $23.25 340,563
2023-01-31 $21.74 $22.15 $21.70 $22.13 $22.13 154,176
2023-01-30 $22.03 $22.04 $21.63 $21.69 $21.69 336,888
2023-01-27 $22.02 $22.39 $21.90 $22.30 $22.30 161,389
2023-01-26 $21.84 $22.21 $21.64 $22.15 $22.15 263,868
2023-01-25 $21.36 $21.71 $21.06 $21.69 $21.69 266,508
2023-01-24 $21.66 $21.88 $21.44 $21.53 $21.53 198,616
2023-01-23 $21.33 $21.69 $21.25 $21.69 $21.69 242,092
2023-01-20 $20.92 $21.31 $20.85 $21.30 $21.30 637,566
2023-01-19 $20.74 $20.88 $20.55 $20.71 $20.71 148,558
2023-01-18 $21.45 $21.71 $20.81 $20.85 $20.85 1,711,633
2023-01-17 $20.70 $21.24 $20.46 $21.19 $21.19 434,609
2023-01-13 $20.31 $20.74 $20.21 $20.69 $20.69 2,801,075
2023-01-12 $20.60 $20.67 $20.03 $20.48 $20.48 168,740
2023-01-11 $20.42 $20.55 $20.27 $20.52 $20.52 242,746
2023-01-10 $20.34 $20.54 $20.09 $20.43 $20.43 262,862
2023-01-09 $20.45 $20.87 $20.34 $20.46 $20.46 333,577
2023-01-06 $20.01 $20.23 $19.58 $20.19 $20.19 348,656
2023-01-05 $20.76 $20.76 $19.87 $19.90 $19.90 2,813,618
2023-01-04 $20.90 $21.11 $20.69 $20.90 $20.90 165,236
2023-01-03 $21.01 $21.23 $20.47 $20.72 $20.72 343,797
2022-12-30 $20.47 $20.76 $20.47 $20.75 $20.75 255,021
2022-12-29 $20.51 $20.84 $20.25 $20.79 $20.79 646,255
2022-12-28 $20.57 $20.70 $20.25 $20.31 $20.00 3,038,065
2022-12-27 $20.94 $20.99 $20.56 $20.59 $20.27 273,293
2022-12-23 $20.94 $21.02 $20.75 $20.93 $20.61 422,719
2022-12-22 $21.23 $21.27 $20.75 $21.04 $20.72 245,671
2022-12-21 $21.53 $21.58 $20.98 $21.45 $21.12 245,755
2022-12-20 $21.25 $21.70 $21.12 $21.59 $21.26 172,970
2022-12-19 $21.87 $21.87 $21.28 $21.37 $21.04 701,915
2022-12-16 $21.85 $22.13 $21.67 $21.85 $21.52 405,860
2022-12-15 $22.52 $22.68 $21.97 $22.03 $21.69 368,742
2022-12-14 $23.20 $23.38 $22.69 $23.02 $22.67 1,453,144
2022-12-13 $23.70 $23.86 $22.91 $23.17 $22.82 312,590
2022-12-12 $22.54 $22.90 $22.49 $22.85 $22.50 187,407
2022-12-09 $22.40 $22.63 $22.37 $22.51 $22.17 110,177
2022-12-08 $22.24 $22.68 $22.09 $22.46 $22.12 156,018
2022-12-07 $22.14 $22.49 $22.06 $22.15 $21.81 492,568
2022-12-06 $22.80 $22.80 $22.14 $22.30 $21.96 264,865
2022-12-05 $23.28 $23.43 $22.58 $22.76 $22.41 163,053
2022-12-02 $23.43 $23.60 $23.26 $23.46 $23.10 456,815
2022-12-01 $23.23 $24.04 $23.15 $23.82 $23.46 476,936
2022-11-30 $22.32 $22.95 $21.94 $22.95 $22.60 624,770
2022-11-29 $22.98 $23.07 $22.76 $22.82 $22.47 142,708
2022-11-28 $23.11 $23.31 $22.89 $22.96 $22.61 173,191
2022-11-25 $23.23 $23.36 $23.12 $23.30 $23.30 70,656
2022-11-23 $22.83 $23.43 $22.70 $23.25 $23.25 185,608
2022-11-22 $22.97 $22.97 $22.47 $22.84 $22.84 1,923,122
2022-11-21 $22.93 $23.00 $22.78 $22.91 $22.91 149,757
2022-11-18 $23.46 $23.60 $22.91 $23.03 $23.03 249,358
2022-11-17 $22.84 $23.15 $22.67 $22.90 $22.90 199,378
2022-11-16 $23.80 $23.80 $23.16 $23.33 $23.33 357,642
2022-11-15 $24.19 $24.32 $23.74 $23.92 $23.92 593,692
2022-11-14 $23.86 $23.90 $23.32 $23.54 $23.54 222,459
2022-11-11 $23.26 $24.15 $23.22 $24.03 $24.03 294,244
2022-11-10 $22.85 $23.19 $22.68 $23.19 $23.19 260,947
2022-11-09 $22.05 $22.05 $21.54 $21.61 $21.61 140,692
2022-11-08 $21.72 $22.63 $21.60 $22.31 $22.31 257,831
2022-11-07 $21.87 $21.89 $21.21 $21.54 $21.54 255,750
2022-11-04 $22.40 $22.40 $21.25 $21.59 $21.59 978,016
2022-11-03 $22.65 $22.65 $21.87 $22.17 $22.17 529,846
2022-11-02 $24.45 $24.45 $23.35 $23.35 $23.35 203,516
2022-11-01 $25.30 $25.36 $24.43 $24.54 $24.54 177,774
2022-10-31 $25.18 $25.52 $25.10 $25.27 $25.27 158,135
2022-10-28 $25.06 $25.44 $24.79 $25.35 $25.35 227,934
2022-10-27 $25.01 $25.60 $25.01 $25.19 $25.19 172,635
2022-10-26 $24.64 $25.56 $24.55 $24.91 $24.91 177,567
2022-10-25 $24.19 $24.89 $24.19 $24.85 $24.85 209,579
2022-10-24 $24.10 $24.17 $23.56 $24.04 $24.04 191,801
2022-10-21 $23.68 $24.17 $23.28 $24.13 $24.13 239,586
2022-10-20 $23.65 $24.31 $23.61 $23.83 $23.83 187,659
2022-10-19 $23.74 $23.91 $23.44 $23.55 $23.55 147,726
2022-10-18 $23.93 $24.30 $23.68 $23.95 $23.95 171,962
2022-10-17 $22.95 $23.53 $22.95 $23.40 $23.40 162,370
2022-10-14 $23.30 $23.32 $22.34 $22.38 $22.38 111,223
2022-10-13 $22.16 $23.08 $21.86 $23.01 $23.01 250,989
2022-10-12 $22.98 $22.99 $22.46 $22.77 $22.77 135,450
2022-10-11 $23.21 $23.40 $22.73 $22.98 $22.98 296,921
2022-10-10 $24.27 $24.34 $23.18 $23.28 $23.28 167,132
2022-10-07 $24.89 $24.96 $24.21 $24.28 $24.28 265,769
2022-10-06 $25.39 $25.70 $25.29 $25.37 $25.37 107,128
2022-10-05 $24.92 $25.54 $24.74 $25.40 $25.40 328,891
2022-10-04 $25.14 $25.57 $25.06 $25.33 $25.33 253,316
2022-10-03 $24.14 $24.70 $24.02 $24.58 $24.58 130,121
2022-09-30 $24.13 $24.76 $24.01 $24.04 $24.04 111,558
2022-09-29 $24.23 $24.32 $23.76 $24.21 $24.21 360,756
2022-09-28 $24.01 $24.59 $23.94 $24.52 $24.52 247,926
2022-09-27 $24.35 $24.40 $23.72 $24.02 $24.02 231,766
2022-09-26 $23.83 $24.27 $23.69 $23.80 $23.80 211,371
2022-09-23 $24.00 $24.16 $23.57 $23.83 $23.83 233,880
2022-09-22 $25.00 $25.00 $24.22 $24.29 $24.29 220,734
2022-09-21 $25.51 $25.91 $25.12 $25.23 $25.23 101,931
2022-09-20 $25.51 $25.68 $25.32 $25.50 $25.50 158,044
2022-09-19 $25.00 $25.73 $25.00 $25.68 $25.68 197,044
2022-09-16 $25.63 $25.69 $25.02 $25.21 $25.21 286,202
2022-09-15 $26.28 $26.65 $26.01 $26.18 $26.18 266,046
2022-09-14 $26.56 $26.60 $26.22 $26.45 $26.45 187,000
2022-09-13 $26.61 $26.81 $26.39 $26.55 $26.55 273,010
2022-09-12 $27.35 $27.64 $27.26 $27.56 $27.56 103,723
2022-09-09 $26.47 $27.17 $26.47 $27.15 $27.15 188,216
2022-09-08 $25.36 $25.98 $25.27 $25.92 $25.92 136,981
2022-09-07 $25.45 $26.02 $25.39 $25.96 $25.96 151,470
2022-09-06 $25.76 $25.79 $25.33 $25.53 $25.53 144,344
2022-09-02 $26.01 $26.17 $25.56 $25.74 $25.74 138,057
2022-09-01 $26.38 $26.38 $25.37 $25.72 $25.72 430,529
2022-08-31 $27.56 $27.80 $26.91 $27.02 $27.02 525,979
2022-08-30 $27.57 $27.78 $27.03 $27.47 $27.47 316,318
2022-08-29 $27.28 $27.60 $27.21 $27.30 $27.30 150,161
2022-08-26 $28.37 $28.38 $27.61 $27.67 $27.67 235,601
2022-08-25 $28.19 $28.35 $28.06 $28.35 $28.35 238,503
2022-08-24 $27.88 $28.15 $27.79 $27.93 $27.93 263,918
2022-08-23 $27.76 $28.14 $27.65 $27.79 $27.79 279,490
2022-08-22 $27.36 $27.51 $27.08 $27.33 $27.33 244,049
2022-08-19 $28.10 $28.19 $27.54 $27.77 $27.77 138,179
2022-08-18 $28.40 $28.53 $28.18 $28.48 $28.48 227,698
2022-08-17 $28.52 $28.57 $28.13 $28.41 $28.41 853,610
2022-08-16 $28.78 $28.82 $28.31 $28.79 $28.79 164,274
2022-08-15 $28.13 $28.78 $28.05 $28.75 $28.75 372,449
2022-08-12 $28.07 $28.32 $27.92 $28.27 $28.27 317,452
2022-08-11 $28.34 $28.53 $27.75 $27.92 $27.92 624,638
2022-08-10 $27.69 $28.16 $27.64 $28.09 $28.09 239,929
2022-08-09 $27.24 $27.31 $26.88 $27.04 $27.04 246,884
2022-08-08 $27.23 $27.68 $27.16 $27.23 $27.23 474,216
2022-08-05 $26.91 $27.20 $26.75 $27.12 $27.12 206,237
2022-08-04 $27.56 $27.56 $26.81 $27.22 $27.22 729,502
2022-08-03 $27.06 $27.91 $27.04 $27.86 $27.86 298,592
2022-08-02 $25.59 $26.24 $25.52 $26.11 $26.11 298,739
2022-08-01 $25.56 $26.14 $25.33 $25.83 $25.83 223,785
2022-07-29 $25.77 $25.78 $25.42 $25.74 $25.74 279,784
2022-07-28 $25.43 $25.77 $25.12 $25.74 $25.74 169,220
2022-07-27 $25.35 $25.48 $24.96 $25.36 $25.36 208,368
2022-07-26 $26.17 $26.17 $25.07 $25.17 $25.17 358,175
2022-07-25 $26.65 $26.65 $26.16 $26.31 $26.31 241,856
2022-07-22 $27.12 $27.37 $26.60 $26.75 $26.75 513,003
2022-07-21 $26.67 $27.13 $26.44 $27.12 $27.12 632,988
2022-07-20 $26.22 $26.86 $26.19 $26.64 $26.64 102,807
2022-07-19 $25.85 $26.09 $25.55 $26.08 $26.08 70,835
2022-07-18 $25.85 $26.08 $25.43 $25.62 $25.62 158,244
2022-07-15 $25.32 $25.56 $25.10 $25.54 $25.54 112,985
2022-07-14 $25.17 $25.19 $24.60 $25.04 $25.04 146,629
2022-07-13 $24.95 $25.57 $24.77 $25.37 $25.37 206,875
2022-07-12 $26.61 $26.90 $25.23 $25.41 $25.41 307,859
2022-07-11 $26.70 $26.84 $26.23 $26.44 $26.44 92,990
2022-07-08 $26.66 $27.16 $26.46 $26.91 $26.91 138,005
2022-07-07 $26.23 $26.92 $26.23 $26.82 $26.82 167,129
2022-07-06 $26.36 $26.48 $26.06 $26.25 $26.25 145,067
2022-07-05 $25.36 $26.21 $25.10 $26.16 $26.16 157,084
2022-07-01 $24.95 $25.57 $24.86 $25.57 $25.57 102,929
2022-06-30 $25.22 $25.31 $24.66 $25.00 $25.00 162,024
2022-06-29 $25.44 $25.63 $25.20 $25.44 $25.44 321,390
2022-06-28 $26.37 $26.47 $25.40 $25.55 $25.55 353,316
2022-06-27 $26.71 $26.82 $26.12 $26.30 $26.30 252,657
2022-06-24 $26.10 $26.75 $26.02 $26.70 $26.70 211,830
2022-06-23 $25.07 $25.90 $24.93 $25.77 $25.77 250,505
2022-06-22 $24.60 $25.25 $24.50 $24.88 $24.88 273,575
2022-06-21 $24.70 $25.21 $24.70 $24.85 $24.85 199,724
2022-06-17 $23.79 $24.56 $23.79 $24.39 $24.39 181,454
2022-06-16 $24.07 $24.32 $23.51 $23.70 $23.70 317,696
2022-06-15 $24.36 $25.05 $24.26 $24.73 $24.73 287,362
2022-06-14 $24.31 $24.54 $23.96 $24.14 $24.14 507,012
2022-06-13 $24.61 $24.85 $24.04 $24.23 $24.23 535,297
2022-06-10 $26.05 $26.21 $25.48 $25.58 $25.58 207,959
2022-06-09 $27.03 $27.25 $26.54 $26.56 $26.56 229,383
2022-06-08 $27.12 $27.47 $27.09 $27.17 $27.17 221,526
2022-06-07 $26.30 $27.20 $26.28 $27.18 $27.18 208,064
2022-06-06 $27.19 $27.30 $26.55 $26.78 $26.78 283,636
2022-06-03 $27.14 $27.38 $26.72 $26.91 $26.91 196,441
2022-06-02 $26.15 $27.37 $26.15 $27.27 $27.27 244,567
2022-06-01 $26.49 $26.82 $25.99 $26.24 $26.24 222,072
2022-05-31 $27.03 $27.04 $26.29 $26.34 $26.34 363,972
2022-05-27 $26.52 $27.10 $26.52 $27.05 $27.05 704,446
2022-05-26 $25.67 $26.46 $25.65 $26.25 $26.25 285,116
2022-05-25 $25.06 $25.92 $25.01 $25.73 $25.73 215,699
2022-05-24 $25.72 $25.75 $24.97 $25.28 $25.28 330,001
2022-05-23 $25.69 $25.98 $25.33 $25.97 $25.97 371,395
2022-05-20 $25.66 $26.03 $24.87 $25.57 $25.57 809,738
2022-05-19 $24.32 $25.23 $24.15 $24.84 $24.84 876,028
2022-05-18 $24.89 $25.18 $24.22 $24.36 $24.36 572,179
2022-05-17 $25.69 $25.90 $24.87 $25.40 $25.40 276,045
2022-05-16 $25.68 $26.00 $25.13 $25.18 $25.18 239,600
2022-05-13 $25.29 $26.01 $25.25 $25.92 $25.92 242,874
2022-05-12 $24.22 $25.37 $24.22 $24.93 $24.93 392,012
2022-05-11 $25.19 $25.60 $24.59 $24.62 $24.62 384,547
2022-05-10 $25.48 $25.70 $24.65 $25.27 $25.27 403,250
2022-05-09 $25.98 $26.16 $24.80 $24.94 $24.94 1,159,035
2022-05-06 $27.41 $27.50 $26.41 $26.55 $26.55 553,354
2022-05-05 $28.99 $28.99 $27.44 $27.68 $27.68 374,464
2022-05-04 $28.95 $29.15 $27.93 $29.09 $29.09 305,317
2022-05-03 $29.37 $29.39 $28.67 $28.89 $28.89 202,300
2022-05-02 $29.03 $29.53 $28.98 $29.51 $29.51 201,093
2022-04-29 $30.00 $30.24 $29.04 $29.12 $29.12 238,798
2022-04-28 $29.80 $30.17 $29.38 $30.00 $30.00 245,295
2022-04-27 $29.72 $30.09 $29.37 $29.50 $29.50 353,789
2022-04-26 $30.56 $30.56 $29.67 $29.71 $29.71 402,284
2022-04-25 $29.76 $30.73 $29.75 $30.68 $30.68 346,020
2022-04-22 $30.56 $30.71 $29.92 $29.94 $29.94 527,392
2022-04-21 $31.82 $32.03 $30.40 $30.53 $30.53 297,326
2022-04-20 $32.03 $32.03 $31.44 $31.53 $31.53 254,912
2022-04-19 $31.17 $31.83 $30.86 $31.71 $31.71 1,288,678
2022-04-18 $31.59 $31.59 $30.93 $31.13 $31.13 506,961
2022-04-14 $32.25 $32.30 $31.56 $31.65 $31.65 280,809
2022-04-13 $31.44 $32.33 $31.35 $32.26 $32.26 343,277
2022-04-12 $31.61 $32.11 $31.34 $31.46 $31.46 734,461
2022-04-11 $30.79 $31.56 $30.78 $31.35 $31.35 943,342
2022-04-08 $31.04 $31.09 $30.68 $30.72 $30.72 226,606
2022-04-07 $30.62 $31.30 $30.62 $31.05 $31.05 243,564
2022-04-06 $31.24 $31.24 $30.45 $30.69 $30.69 345,537
2022-04-05 $32.09 $32.14 $31.36 $31.54 $31.54 662,754
2022-04-04 $31.70 $32.11 $31.56 $32.09 $32.09 297,284
2022-04-01 $31.52 $31.80 $31.34 $31.51 $31.51 161,368
2022-03-31 $31.57 $31.86 $31.28 $31.42 $31.42 255,110
2022-03-30 $31.64 $31.93 $31.31 $31.48 $31.48 370,652
2022-03-29 $31.74 $31.85 $31.12 $31.76 $31.76 440,022
2022-03-28 $31.35 $31.66 $31.00 $31.42 $31.42 384,953
2022-03-25 $31.75 $31.75 $30.73 $31.37 $31.37 816,890
2022-03-24 $31.26 $31.54 $30.83 $31.51 $31.51 398,800
2022-03-23 $31.19 $31.59 $30.75 $31.15 $31.15 513,568
2022-03-22 $30.54 $31.40 $30.40 $31.23 $31.23 1,240,320
2022-03-21 $30.42 $30.46 $29.89 $30.40 $30.40 583,167
2022-03-18 $29.62 $30.52 $29.57 $30.46 $30.46 425,759
2022-03-17 $28.88 $29.63 $28.61 $29.61 $29.61 324,330
2022-03-16 $28.96 $29.17 $28.01 $29.06 $29.06 498,275
2022-03-15 $28.34 $28.88 $28.03 $28.85 $28.85 324,871
2022-03-14 $29.18 $29.18 $27.94 $28.18 $28.18 409,092
2022-03-11 $30.03 $30.03 $28.98 $29.01 $29.01 305,652
2022-03-10 $29.60 $29.90 $29.40 $29.68 $29.68 300,897
2022-03-09 $29.30 $29.86 $29.15 $29.76 $29.76 321,141
2022-03-08 $29.01 $29.43 $28.62 $28.89 $28.89 586,213
2022-03-07 $30.37 $30.47 $29.00 $29.29 $29.29 648,725
2022-03-04 $30.76 $31.09 $29.95 $30.22 $30.22 865,249
2022-03-03 $31.77 $31.77 $30.66 $30.91 $30.91 1,118,248
2022-03-02 $31.30 $31.69 $30.68 $31.62 $31.62 1,384,641
2022-03-01 $31.35 $31.61 $30.80 $31.07 $31.07 994,186
2022-02-28 $29.93 $30.94 $29.93 $30.86 $30.86 1,406,529
2022-02-25 $29.15 $29.78 $28.76 $29.73 $29.73 835,466
2022-02-24 $26.81 $29.47 $26.46 $29.42 $29.42 1,737,581
2022-02-23 $28.29 $28.33 $27.26 $27.31 $27.31 307,999
2022-02-22 $27.75 $28.26 $27.63 $27.88 $27.88 271,920
2022-02-18 $28.43 $28.51 $27.84 $27.88 $27.88 316,694
2022-02-17 $29.13 $29.19 $28.23 $28.41 $28.41 354,985
2022-02-16 $29.54 $29.57 $29.18 $29.46 $29.46 215,440
2022-02-15 $29.51 $29.85 $29.40 $29.81 $29.81 163,048
2022-02-14 $29.07 $29.69 $29.00 $29.27 $29.27 214,023
2022-02-11 $30.06 $30.18 $29.08 $29.25 $29.25 161,666
2022-02-10 $29.62 $30.43 $29.62 $29.95 $29.95 133,767
2022-02-09 $29.61 $30.02 $29.40 $29.99 $29.99 153,066
2022-02-08 $28.52 $29.28 $28.52 $29.24 $29.24 137,390
2022-02-07 $28.75 $29.15 $28.62 $28.73 $28.73 210,258
2022-02-04 $27.88 $28.90 $27.88 $28.71 $28.71 173,653
2022-02-03 $28.11 $28.51 $27.82 $27.99 $27.99 121,750
2022-02-02 $28.96 $29.00 $28.32 $28.55 $28.55 194,928
2022-02-01 $28.70 $28.88 $28.22 $28.88 $28.88 87,435
2022-01-31 $27.50 $28.64 $27.50 $28.62 $28.62 187,105
2022-01-28 $26.87 $27.42 $26.47 $27.42 $27.42 208,773
2022-01-27 $27.13 $27.51 $26.61 $26.74 $26.74 204,077
2022-01-26 $27.45 $27.89 $26.74 $26.92 $26.92 611,204
2022-01-25 $27.80 $27.92 $26.84 $26.99 $26.99 322,566
2022-01-24 $27.19 $28.20 $26.46 $28.11 $28.11 557,287
2022-01-21 $28.51 $28.79 $27.86 $27.93 $27.93 309,519
2022-01-20 $28.98 $29.43 $28.60 $28.65 $28.65 172,964
2022-01-19 $28.67 $29.28 $28.41 $28.64 $28.64 391,857
2022-01-18 $28.62 $29.24 $28.41 $28.70 $28.70 244,744
2022-01-14 $28.60 $29.22 $28.60 $29.11 $29.11 281,566
2022-01-13 $30.16 $30.21 $28.91 $29.00 $29.00 295,502
2022-01-12 $30.40 $30.75 $29.92 $30.10 $30.10 213,927
2022-01-11 $29.74 $30.29 $29.61 $30.24 $30.24 447,952
2022-01-10 $29.00 $29.87 $28.55 $29.78 $29.78 688,202
2022-01-07 $29.60 $30.00 $29.26 $29.52 $29.52 331,505
2022-01-06 $29.12 $29.95 $28.96 $29.61 $29.61 316,335
2022-01-05 $30.02 $30.17 $29.22 $29.34 $29.34 335,672
2022-01-04 $31.23 $31.23 $29.80 $30.31 $30.31 574,765
2022-01-03 $31.90 $31.94 $31.02 $31.18 $31.18 271,057
2021-12-31 $32.08 $32.10 $31.75 $31.77 $31.77 105,268
2021-12-30 $32.16 $32.35 $32.02 $32.10 $32.10 119,901
2021-12-29 $32.22 $32.28 $31.96 $32.25 $32.04 188,898
2021-12-28 $32.53 $32.54 $32.04 $32.22 $32.01 152,733
2021-12-27 $32.20 $32.46 $32.18 $32.42 $32.21 300,076
2021-12-23 $31.99 $32.15 $31.70 $32.06 $31.85 217,153
2021-12-22 $31.66 $31.95 $31.46 $31.95 $31.74 156,355
2021-12-21 $31.26 $31.68 $30.82 $31.67 $31.46 174,009
2021-12-20 $30.78 $31.10 $30.60 $30.98 $30.78 199,619
2021-12-17 $30.32 $31.25 $30.17 $31.14 $30.94 253,419
2021-12-16 $31.59 $31.59 $30.45 $30.65 $30.45 312,564
2021-12-15 $30.11 $31.44 $30.07 $31.31 $31.11 241,812
2021-12-14 $30.36 $30.39 $29.68 $30.22 $30.02 377,892
2021-12-13 $30.83 $31.26 $30.61 $30.90 $30.70 416,933
2021-12-10 $30.77 $31.07 $30.52 $30.70 $30.50 146,557
2021-12-09 $31.22 $31.39 $30.55 $30.73 $30.53 274,049
2021-12-08 $30.98 $31.38 $30.50 $31.25 $31.05 251,624
2021-12-07 $30.61 $31.14 $30.53 $31.00 $30.80 248,730
2021-12-06 $29.97 $29.98 $29.17 $29.84 $29.65 299,311
2021-12-03 $31.28 $31.30 $29.67 $30.01 $29.82 404,109
2021-12-02 $30.55 $31.21 $30.36 $31.11 $30.91 240,797
2021-12-01 $32.51 $32.51 $30.35 $30.46 $30.26 1,208,809
2021-11-30 $32.37 $32.55 $31.55 $31.84 $31.63 270,193
2021-11-29 $32.25 $32.44 $31.96 $32.32 $32.11 440,894
2021-11-26 $32.17 $32.48 $31.62 $31.88 $31.67 304,555
2021-11-24 $31.85 $32.41 $31.55 $32.38 $32.17 276,568
2021-11-23 $32.45 $32.69 $31.61 $32.04 $31.83 644,937
2021-11-22 $33.99 $33.99 $32.53 $32.74 $32.53 1,215,014
2021-11-19 $34.46 $34.50 $33.83 $33.87 $33.65 200,513
2021-11-18 $34.37 $34.43 $33.91 $34.17 $33.95 189,683
2021-11-17 $34.61 $34.64 $34.11 $34.34 $34.12 239,505
2021-11-16 $34.18 $34.50 $34.09 $34.50 $34.28 313,425
2021-11-15 $34.74 $34.78 $34.02 $34.27 $34.05 248,856
2021-11-12 $34.58 $34.80 $34.55 $34.77 $34.54 218,392
2021-11-11 $34.39 $34.64 $34.31 $34.39 $34.17 227,134
2021-11-10 $34.89 $35.10 $33.81 $34.10 $33.88 643,988
2021-11-09 $34.86 $35.10 $34.53 $34.89 $34.66 444,963
2021-11-08 $34.29 $34.92 $34.15 $34.81 $34.58 911,347
2021-11-05 $34.04 $34.18 $33.49 $34.06 $33.84 343,786
2021-11-04 $33.86 $33.93 $33.52 $33.88 $33.66 305,957
2021-11-03 $32.94 $33.46 $32.79 $33.35 $33.13 1,910,870
2021-11-02 $33.05 $33.21 $32.80 $33.03 $32.82 203,215
2021-11-01 $33.49 $33.49 $32.88 $33.12 $32.91 932,791
2021-10-29 $32.99 $33.44 $32.99 $33.40 $33.18 211,186
2021-10-28 $32.72 $33.19 $32.65 $33.02 $32.81 205,579
2021-10-27 $33.18 $33.28 $32.56 $32.62 $32.41 211,311
2021-10-26 $33.58 $33.61 $32.84 $33.11 $32.90 577,294
2021-10-25 $33.23 $33.73 $33.10 $33.35 $33.13 902,655
2021-10-22 $33.19 $33.33 $32.91 $33.13 $32.92 557,951
2021-10-21 $32.91 $33.21 $32.80 $33.16 $32.95 799,030
2021-10-20 $32.94 $33.12 $32.65 $32.90 $32.69 322,600
2021-10-19 $33.07 $33.07 $32.66 $32.85 $32.64 469,096
2021-10-18 $32.20 $32.85 $32.20 $32.85 $32.64 540,192
2021-10-15 $32.46 $32.51 $32.28 $32.33 $32.12 330,105
2021-10-14 $32.22 $32.40 $32.16 $32.38 $32.17 646,688
2021-10-13 $31.43 $31.88 $31.41 $31.88 $31.67 293,018
2021-10-12 $30.82 $31.30 $30.76 $31.20 $31.00 289,089
2021-10-11 $30.66 $30.98 $30.50 $30.70 $30.50 117,627
2021-10-08 $31.28 $31.28 $30.70 $30.81 $30.61 171,369
2021-10-07 $30.95 $31.46 $30.90 $31.14 $30.94 227,506
2021-10-06 $30.14 $30.73 $30.04 $30.65 $30.45 295,434
2021-10-05 $29.95 $30.50 $29.95 $30.36 $30.16 329,893
2021-10-04 $30.57 $30.57 $29.55 $29.84 $29.65 630,187
2021-10-01 $30.60 $30.87 $30.22 $30.85 $30.65 138,642
2021-09-30 $30.47 $30.70 $30.37 $30.51 $30.31 174,633
2021-09-29 $30.81 $30.86 $30.29 $30.37 $30.17 206,856
2021-09-28 $31.26 $31.26 $30.47 $30.51 $30.31 473,369
2021-09-27 $32.00 $32.00 $31.33 $31.56 $31.36 262,737
2021-09-24 $31.87 $32.14 $31.71 $32.08 $31.87 127,067
2021-09-23 $31.90 $32.06 $31.69 $32.02 $31.81 307,710
2021-09-22 $31.42 $31.72 $31.29 $31.65 $31.44 317,023
2021-09-21 $31.46 $31.67 $31.33 $31.36 $31.16 208,974
2021-09-20 $31.33 $31.65 $30.92 $31.27 $31.07 822,796
2021-09-17 $32.26 $32.27 $31.80 $31.96 $31.75 306,776
2021-09-16 $32.04 $32.18 $31.83 $32.17 $31.96 201,883
2021-09-15 $31.93 $32.07 $31.72 $32.04 $31.83 169,240
2021-09-14 $32.11 $32.24 $31.82 $31.93 $31.72 207,119
2021-09-13 $32.02 $32.03 $31.51 $31.91 $31.70 267,578
2021-09-10 $32.64 $32.66 $31.87 $31.92 $31.71 640,714
2021-09-09 $32.48 $32.81 $32.41 $32.47 $32.26 1,707,411
2021-09-08 $32.71 $32.73 $32.43 $32.46 $32.25 242,941
2021-09-07 $33.27 $33.33 $32.71 $32.83 $32.62 487,207
2021-09-03 $32.89 $33.30 $32.85 $33.28 $33.06 416,741
2021-09-02 $32.60 $32.95 $32.50 $32.87 $32.66 385,173
2021-09-01 $32.61 $32.62 $32.38 $32.54 $32.33 438,167
2021-08-31 $32.64 $32.75 $32.36 $32.55 $32.34 1,298,897
2021-08-30 $32.72 $32.74 $32.39 $32.65 $32.44 757,097
2021-08-27 $32.09 $32.56 $32.00 $32.50 $32.29 437,355
2021-08-26 $31.87 $32.16 $31.70 $32.02 $31.81 588,116
2021-08-25 $31.47 $31.90 $31.44 $31.84 $31.63 848,047
2021-08-24 $30.83 $31.39 $30.81 $31.25 $31.05 616,224
2021-08-23 $29.84 $30.30 $29.84 $30.27 $30.07 220,815
2021-08-20 $29.56 $29.74 $29.50 $29.72 $29.53 145,778
2021-08-19 $29.25 $29.62 $29.12 $29.45 $29.26 155,030
2021-08-18 $29.52 $29.65 $29.30 $29.40 $29.21 146,388
2021-08-17 $29.60 $29.68 $29.21 $29.47 $29.28 840,452
2021-08-16 $30.16 $30.19 $29.43 $29.80 $29.61 412,194
2021-08-13 $30.14 $30.35 $30.02 $30.29 $30.09 1,857,558
2021-08-12 $29.56 $30.12 $29.55 $30.01 $29.82 270,442
2021-08-11 $29.79 $29.83 $29.40 $29.51 $29.32 148,876
2021-08-10 $30.10 $30.15 $29.46 $29.56 $29.37 217,929
2021-08-09 $29.93 $30.14 $29.88 $30.02 $29.83 155,865
2021-08-06 $30.35 $30.49 $29.70 $29.93 $29.74 312,054
2021-08-05 $30.69 $30.70 $30.37 $30.50 $30.30 317,263
2021-08-04 $30.41 $30.68 $30.30 $30.60 $30.40 200,749
2021-08-03 $30.27 $30.48 $30.10 $30.39 $30.19 274,023
2021-08-02 $30.06 $30.39 $29.65 $30.23 $30.03 156,934
2021-07-30 $30.04 $30.15 $29.90 $29.95 $29.76 116,687
2021-07-29 $30.14 $30.38 $30.00 $30.17 $29.97 179,107
2021-07-28 $29.89 $30.23 $29.75 $30.14 $29.94 237,085
2021-07-27 $30.18 $30.25 $29.36 $29.75 $29.56 487,772
2021-07-26 $30.36 $30.36 $29.91 $30.19 $29.99 917,745
2021-07-23 $30.12 $30.42 $29.91 $30.36 $30.16 484,923
2021-07-22 $29.77 $30.17 $29.76 $30.07 $29.88 369,101
2021-07-21 $29.62 $29.75 $29.36 $29.70 $29.51 265,848
2021-07-20 $29.26 $29.79 $29.05 $29.60 $29.41 1,461,734
2021-07-19 $28.60 $29.15 $28.54 $29.01 $28.82 199,758
2021-07-16 $29.10 $29.30 $28.91 $28.96 $28.77 144,187
2021-07-15 $29.30 $29.39 $28.70 $28.88 $28.69 203,104
2021-07-14 $29.81 $29.81 $29.18 $29.25 $29.06 413,976
2021-07-13 $29.76 $29.95 $29.55 $29.65 $29.46 419,755
2021-07-12 $30.27 $30.27 $29.65 $29.69 $29.50 272,728
2021-07-09 $29.76 $29.92 $29.45 $29.89 $29.70 204,123
2021-07-08 $29.18 $29.69 $28.91 $29.54 $29.35 235,835
2021-07-07 $30.00 $30.00 $29.36 $29.72 $29.53 621,664
2021-07-06 $29.24 $29.70 $29.03 $29.68 $29.49 742,677
2021-07-02 $29.08 $29.08 $28.83 $28.95 $28.76 151,726
2021-07-01 $28.78 $28.99 $28.59 $28.84 $28.65 140,318
2021-06-30 $29.33 $29.33 $28.80 $28.83 $28.64 193,835
2021-06-29 $29.48 $29.50 $29.22 $29.35 $29.16 147,242
2021-06-28 $29.35 $29.57 $29.25 $29.45 $29.26 177,858
2021-06-25 $29.33 $29.33 $29.02 $29.19 $29.00 150,842
2021-06-24 $29.31 $29.50 $29.14 $29.23 $29.04 913,494
2021-06-23 $29.32 $29.34 $29.01 $29.14 $28.95 235,442
2021-06-22 $29.00 $29.24 $28.96 $29.22 $29.03 204,858
2021-06-21 $28.93 $29.02 $28.50 $28.91 $28.72 1,027,585
2021-06-18 $28.99 $29.26 $28.90 $28.99 $28.80 336,925
2021-06-17 $28.64 $29.19 $28.50 $29.18 $28.99 755,558
2021-06-16 $28.47 $28.78 $28.22 $28.69 $28.50 180,258
2021-06-15 $28.74 $28.78 $28.35 $28.46 $28.28 664,198
2021-06-14 $28.58 $28.78 $28.51 $28.71 $28.52 328,161
2021-06-11 $28.38 $28.59 $28.26 $28.56 $28.37 416,773
2021-06-10 $27.88 $28.42 $27.78 $28.38 $28.20 838,279
2021-06-09 $27.98 $27.98 $27.71 $27.77 $27.59 279,919
2021-06-08 $27.74 $27.98 $27.63 $27.81 $27.63 838,629
2021-06-07 $27.12 $27.56 $26.95 $27.50 $27.32 422,904
2021-06-04 $26.91 $27.08 $26.83 $27.06 $26.88 134,392
2021-06-03 $27.18 $27.18 $26.73 $26.77 $26.60 190,910
2021-06-02 $27.30 $27.40 $27.09 $27.36 $27.18 525,437
2021-06-01 $27.65 $27.65 $27.02 $27.25 $27.07 221,924
2021-05-28 $27.66 $27.74 $27.42 $27.44 $27.26 378,563
2021-05-27 $27.58 $27.64 $27.10 $27.53 $27.35 309,344
2021-05-26 $27.40 $27.75 $27.40 $27.65 $27.47 375,420
2021-05-25 $27.31 $27.31 $27.05 $27.05 $26.87 77,440
2021-05-24 $26.93 $27.23 $26.86 $27.12 $26.94 95,298
2021-05-21 $27.00 $27.10 $26.75 $26.84 $26.67 144,825
2021-05-20 $26.24 $26.65 $26.22 $26.63 $26.46 150,311
2021-05-19 $25.75 $26.02 $25.52 $25.96 $25.79 89,130
2021-05-18 $26.02 $26.32 $25.90 $26.01 $25.84 107,671
2021-05-17 $26.01 $26.12 $25.54 $25.77 $25.60 129,561
2021-05-14 $25.41 $26.17 $25.41 $26.13 $25.96 173,554
2021-05-13 $25.77 $25.91 $25.10 $25.32 $25.16 113,487
2021-05-12 $25.84 $25.84 $25.30 $25.47 $25.30 198,656
2021-05-11 $24.68 $26.08 $24.65 $25.91 $25.74 208,447
2021-05-10 $26.00 $26.00 $25.50 $25.54 $25.37 190,895
2021-05-07 $25.76 $26.00 $25.72 $25.79 $25.62 140,489
2021-05-06 $25.80 $25.80 $25.14 $25.42 $25.26 140,191
2021-05-05 $26.32 $26.32 $25.70 $25.82 $25.65 78,760
2021-05-04 $26.31 $26.35 $25.63 $26.06 $25.89 163,241
2021-05-03 $27.08 $27.08 $26.50 $26.63 $26.46 107,785
2021-04-30 $27.01 $27.32 $26.89 $26.89 $26.72 75,115
2021-04-29 $27.69 $27.69 $26.80 $27.05 $26.87 177,683
2021-04-28 $27.84 $27.92 $27.50 $27.51 $27.33 62,728
2021-04-27 $28.25 $28.33 $27.78 $27.92 $27.74 613,861
2021-04-26 $27.80 $28.25 $27.78 $28.25 $28.07 183,524
2021-04-23 $27.12 $27.19 $26.93 $27.11 $26.93 105,770
2021-04-22 $26.80 $27.32 $26.80 $26.92 $26.75 113,343
2021-04-21 $26.48 $26.75 $26.22 $26.70 $26.53 86,999
2021-04-20 $27.02 $27.13 $26.35 $26.52 $26.35 178,034
2021-04-19 $27.18 $27.36 $26.80 $27.04 $26.86 113,314
2021-04-16 $27.48 $27.48 $27.03 $27.21 $27.03 113,542
2021-04-15 $27.21 $27.46 $27.02 $27.36 $27.18 103,458
2021-04-14 $27.11 $27.43 $26.76 $26.76 $26.59 173,815
2021-04-13 $26.50 $27.05 $26.50 $26.99 $26.82 140,545
2021-04-12 $25.96 $26.53 $25.95 $26.40 $26.23 139,701
2021-04-09 $26.18 $26.20 $25.75 $26.15 $25.98 99,030
2021-04-08 $25.96 $26.20 $25.90 $26.10 $25.93 141,330
2021-04-07 $26.07 $26.13 $25.56 $25.64 $25.47 86,517
2021-04-06 $25.75 $26.20 $25.53 $26.02 $25.85 120,112
2021-04-05 $25.85 $25.85 $25.50 $25.70 $25.53 127,312
2021-04-01 $25.21 $25.77 $25.21 $25.53 $25.36 84,804
2021-03-31 $24.67 $25.24 $24.67 $25.05 $24.89 102,140
2021-03-30 $24.69 $24.69 $24.29 $24.58 $24.42 104,054
2021-03-29 $25.06 $25.25 $24.63 $24.78 $24.62 90,000
2021-03-26 $24.90 $25.08 $24.51 $25.03 $24.87 54,344
2021-03-25 $24.55 $24.88 $24.32 $24.80 $24.64 165,358
2021-03-24 $25.98 $26.00 $24.90 $24.98 $24.82 232,167
2021-03-23 $26.04 $26.15 $25.70 $25.80 $25.63 89,229
2021-03-22 $25.79 $26.24 $25.65 $26.01 $25.84 120,559
2021-03-19 $25.31 $25.75 $25.13 $25.55 $25.38 137,887
2021-03-18 $25.99 $26.00 $25.18 $25.28 $25.12 170,764
2021-03-17 $26.29 $26.61 $25.80 $26.35 $26.18 155,441
2021-03-16 $26.69 $26.94 $26.11 $26.36 $26.19 121,953
2021-03-15 $26.49 $26.52 $26.16 $26.52 $26.35 178,756
2021-03-12 $26.48 $26.48 $25.90 $26.40 $26.23 141,111
2021-03-11 $26.51 $26.80 $26.37 $26.70 $26.53 183,504
2021-03-10 $26.59 $26.67 $25.70 $25.86 $25.69 381,217
2021-03-09 $26.04 $26.22 $25.37 $26.08 $25.91 228,922
2021-03-08 $24.90 $25.49 $24.60 $24.64 $24.48 745,366
2021-03-05 $25.37 $25.37 $23.97 $24.97 $24.81 201,629
2021-03-04 $25.54 $25.79 $24.68 $25.01 $24.85 272,694
2021-03-03 $26.81 $26.81 $25.65 $25.83 $25.66 231,806
2021-03-02 $27.50 $27.53 $26.81 $26.86 $26.69 144,180
2021-03-01 $26.97 $27.38 $26.83 $27.32 $27.14 119,281
2021-02-26 $26.70 $26.93 $26.11 $26.53 $26.36 140,811
2021-02-25 $27.36 $27.55 $26.30 $26.45 $26.28 581,915
2021-02-24 $27.72 $27.72 $27.00 $27.57 $27.39 251,144
2021-02-23 $27.53 $27.79 $26.25 $27.66 $27.48 458,483
2021-02-22 $29.01 $29.01 $28.06 $28.21 $28.03 229,124
2021-02-19 $29.13 $29.30 $28.97 $29.18 $28.99 119,031
2021-02-18 $28.59 $29.00 $28.20 $28.90 $28.71 152,040
2021-02-17 $28.98 $28.99 $28.32 $28.83 $28.64 1,629,447
2021-02-16 $29.71 $29.80 $28.86 $29.07 $28.88 325,366
2021-02-12 $29.19 $29.45 $28.90 $29.40 $29.21 185,585
2021-02-11 $29.24 $29.34 $28.88 $29.20 $29.01 182,858
2021-02-10 $29.40 $29.45 $28.70 $29.05 $28.86 250,844
2021-02-09 $28.80 $29.25 $28.71 $29.24 $29.05 196,449
2021-02-08 $29.01 $29.15 $28.52 $28.70 $28.51 309,710
2021-02-05 $28.75 $28.87 $28.58 $28.68 $28.49 197,962
2021-02-04 $28.49 $28.65 $28.22 $28.65 $28.46 146,748
2021-02-03 $29.25 $29.30 $28.10 $28.15 $27.97 935,709
2021-02-02 $28.99 $29.32 $28.77 $29.30 $29.11 343,796
2021-02-01 $28.14 $28.53 $27.90 $28.43 $28.25 151,017
2021-01-29 $28.17 $28.19 $27.49 $27.87 $27.69 141,066
2021-01-28 $28.15 $28.37 $27.75 $28.21 $28.03 282,503
2021-01-27 $27.80 $28.28 $27.20 $27.82 $27.64 248,529
2021-01-26 $28.70 $28.71 $28.11 $28.16 $27.98 173,653
2021-01-25 $29.24 $29.50 $28.01 $28.69 $28.50 324,107
2021-01-22 $28.60 $29.00 $28.60 $28.96 $28.77 156,410
2021-01-21 $29.11 $29.19 $28.70 $28.72 $28.53 255,871
2021-01-20 $28.90 $29.11 $28.77 $28.87 $28.68 176,913
2021-01-19 $28.50 $28.69 $28.20 $28.64 $28.45 244,465
2021-01-15 $28.50 $28.60 $28.11 $28.25 $28.07 193,614
2021-01-14 $28.51 $28.61 $28.20 $28.38 $28.20 436,304
2021-01-13 $28.99 $29.08 $28.25 $28.32 $28.14 422,098
2021-01-12 $28.72 $29.00 $28.61 $28.85 $28.66 332,397
2021-01-11 $28.55 $28.86 $27.80 $28.61 $28.42 276,566
2021-01-08 $28.49 $28.71 $28.25 $28.55 $28.36 363,472
2021-01-07 $27.39 $28.00 $27.30 $27.98 $27.80 288,632
2021-01-06 $27.27 $27.50 $26.97 $27.07 $26.89 466,001
2021-01-05 $27.45 $27.75 $27.15 $27.49 $27.31 656,423
2021-01-04 $28.48 $28.49 $27.05 $27.57 $27.39 294,351
2020-12-31 $28.40 $28.40 $28.00 $28.24 $28.06 134,679
2020-12-30 $28.19 $28.50 $28.10 $28.28 $28.10 344,470
2020-12-29 $28.69 $28.74 $27.80 $28.00 $27.80 268,382
2020-12-28 $29.17 $29.25 $28.55 $28.59 $28.38 1,152,317
2020-12-24 $29.21 $29.23 $28.50 $28.73 $28.52 261,861
2020-12-23 $29.58 $29.60 $28.81 $29.03 $28.82 1,384,688
2020-12-22 $28.07 $29.28 $28.04 $29.25 $29.04 1,109,863
2020-12-21 $27.22 $27.90 $26.75 $27.77 $27.57 820,503
2020-12-18 $25.81 $27.62 $25.70 $27.56 $27.36 772,482
2020-12-17 $25.00 $25.37 $24.95 $25.37 $25.18 198,429
2020-12-16 $24.64 $24.97 $24.61 $24.82 $24.64 77,241
2020-12-15 $24.39 $24.53 $24.23 $24.52 $24.34 293,451
2020-12-14 $24.07 $24.43 $24.00 $24.28 $24.10 88,264
2020-12-11 $23.61 $23.96 $23.53 $23.93 $23.75 45,454
2020-12-10 $23.22 $23.76 $23.00 $23.68 $23.51 55,751
2020-12-09 $24.59 $24.59 $23.05 $23.18 $23.01 89,694
2020-12-08 $23.57 $24.19 $23.57 $24.14 $23.96 62,304
2020-12-07 $23.56 $23.75 $23.55 $23.65 $23.48 65,042
2020-12-04 $23.41 $23.66 $23.32 $23.55 $23.38 166,358
2020-12-03 $22.90 $23.60 $22.90 $23.41 $23.24 72,634
2020-12-02 $22.49 $22.49 $22.17 $22.46 $22.30 40,973
2020-12-01 $22.96 $22.97 $22.44 $22.62 $22.46 73,158
2020-11-30 $22.76 $22.88 $22.42 $22.83 $22.66 68,683
2020-11-27 $22.44 $22.68 $22.44 $22.64 $22.47 20,148
2020-11-25 $22.07 $22.41 $22.07 $22.41 $22.25 31,408
2020-11-24 $22.18 $22.18 $21.93 $22.14 $21.98 53,398
2020-11-23 $22.20 $22.21 $21.84 $21.99 $21.83 43,165
2020-11-20 $22.01 $22.29 $21.96 $22.10 $21.94 39,374
2020-11-19 $21.50 $21.91 $21.47 $21.85 $21.69 46,385
2020-11-18 $21.75 $21.80 $21.42 $21.45 $21.30 34,852
2020-11-17 $21.45 $21.77 $21.42 $21.70 $21.55 59,473
2020-11-16 $21.49 $21.59 $21.34 $21.49 $21.33 32,983
2020-11-13 $21.64 $21.68 $21.45 $21.52 $21.36 75,644
2020-11-12 $21.60 $21.84 $21.46 $21.56 $21.40 23,629
2020-11-11 $21.20 $21.63 $21.17 $21.53 $21.37 22,933
2020-11-10 $21.32 $21.40 $20.53 $20.92 $20.77 60,376
2020-11-09 $22.36 $22.36 $21.47 $21.57 $21.41 39,903
2020-11-06 $22.50 $22.50 $22.19 $22.38 $22.21 17,054
2020-11-05 $22.49 $22.75 $22.45 $22.54 $22.38 51,878
2020-11-04 $21.67 $22.23 $21.67 $22.21 $22.05 22,153
2020-11-03 $20.95 $21.22 $20.82 $21.20 $21.04 23,749
2020-11-02 $20.91 $20.95 $20.45 $20.70 $20.55 23,230
2020-10-30 $21.38 $21.38 $20.51 $20.76 $20.61 86,155
2020-10-29 $21.67 $21.79 $21.39 $21.47 $21.31 31,651
2020-10-28 $21.91 $22.01 $21.41 $21.64 $21.48 71,615
2020-10-27 $22.34 $22.50 $22.07 $22.11 $21.95 35,921
2020-10-26 $22.25 $22.43 $21.74 $22.08 $21.92 52,915
2020-10-23 $22.30 $22.34 $22.10 $22.33 $22.17 19,658
2020-10-22 $22.32 $22.49 $21.88 $22.25 $22.09 37,917
2020-10-21 $22.69 $22.84 $22.23 $22.30 $22.14 23,611
2020-10-20 $23.10 $23.19 $22.70 $22.70 $22.53 24,472
2020-10-19 $23.27 $23.50 $22.93 $22.93 $22.76 17,195
2020-10-16 $23.43 $23.43 $23.18 $23.20 $23.03 8,526
2020-10-15 $23.03 $23.37 $22.91 $23.33 $23.16 31,045
2020-10-14 $23.69 $23.77 $23.34 $23.46 $23.29 18,123
2020-10-13 $23.39 $23.73 $23.39 $23.63 $23.46 41,026
2020-10-12 $23.26 $23.48 $23.26 $23.38 $23.21 40,640
2020-10-09 $22.97 $23.19 $22.97 $23.11 $22.94 27,840
2020-10-08 $23.00 $23.03 $22.74 $22.81 $22.64 20,906
2020-10-07 $22.63 $22.92 $22.60 $22.82 $22.65 34,533
2020-10-06 $22.42 $22.87 $22.36 $22.44 $22.28 38,030
2020-10-05 $22.09 $22.45 $22.07 $22.42 $22.26 22,642
2020-10-02 $21.95 $22.31 $21.83 $21.93 $21.77 27,387
2020-10-01 $21.99 $22.35 $21.99 $22.22 $22.06 43,334
2020-09-30 $21.82 $22.00 $21.60 $21.76 $21.60 19,301
2020-09-29 $21.77 $21.94 $21.72 $21.76 $21.60 43,630
2020-09-28 $21.90 $21.95 $21.69 $21.90 $21.74 20,592
2020-09-25 $21.24 $21.68 $21.23 $21.64 $21.48 29,132
2020-09-24 $21.32 $21.32 $20.84 $21.08 $20.92 68,337
2020-09-23 $21.75 $21.90 $21.24 $21.30 $21.14 51,098
2020-09-22 $21.62 $21.76 $21.18 $21.76 $21.60 39,011
2020-09-21 $20.99 $21.43 $20.80 $21.36 $21.20 75,245
2020-09-18 $21.30 $21.40 $20.93 $21.22 $21.07 26,253
2020-09-17 $21.11 $21.11 $20.83 $21.11 $20.96 234,225
2020-09-16 $21.63 $21.74 $21.34 $21.38 $21.22 35,958
2020-09-15 $21.44 $21.64 $21.28 $21.46 $21.30 25,398
2020-09-14 $21.16 $21.36 $21.06 $21.31 $21.15 40,125
2020-09-11 $21.36 $21.36 $20.72 $20.97 $20.81 30,037
2020-09-10 $21.89 $22.05 $21.24 $21.35 $21.19 35,280
2020-09-09 $21.50 $21.72 $21.30 $21.63 $21.47 57,600
2020-09-08 $20.91 $21.52 $20.91 $21.24 $21.08 39,453
2020-09-04 $22.23 $22.26 $20.75 $21.66 $21.50 80,390
2020-09-03 $23.37 $23.37 $22.10 $22.24 $22.08 113,084
2020-09-02 $23.97 $23.97 $23.31 $23.80 $23.63 66,989
2020-09-01 $22.90 $23.65 $22.90 $23.61 $23.44 38,275
2020-08-31 $22.64 $22.85 $22.64 $22.76 $22.59 52,762
2020-08-28 $22.80 $22.83 $22.57 $22.65 $22.48 32,087
2020-08-27 $23.04 $23.04 $22.40 $22.64 $22.47 45,075
2020-08-26 $22.49 $23.07 $22.49 $22.95 $22.78 40,327
2020-08-25 $22.30 $22.44 $22.20 $22.42 $22.25 53,918
2020-08-24 $22.46 $22.46 $22.10 $22.29 $22.12 136,997
2020-08-21 $22.35 $22.40 $22.06 $22.19 $22.03 16,241
2020-08-20 $21.84 $22.40 $21.83 $22.39 $22.23 29,398
2020-08-19 $21.94 $22.11 $21.85 $21.94 $21.77 25,983
2020-08-18 $21.66 $21.86 $21.66 $21.82 $21.66 18,247
2020-08-17 $21.50 $21.68 $21.45 $21.57 $21.41 39,368
2020-08-14 $21.60 $21.76 $21.39 $21.42 $21.26 17,616
2020-08-13 $21.29 $21.73 $21.29 $21.61 $21.45 24,330
2020-08-12 $21.31 $21.57 $21.22 $21.31 $21.15 28,157
2020-08-11 $21.60 $21.66 $21.32 $21.36 $21.20 34,250
2020-08-10 $22.18 $22.18 $21.61 $21.72 $21.56 28,494
2020-08-07 $22.41 $22.46 $21.95 $22.11 $21.94 24,661
2020-08-06 $22.63 $22.65 $22.19 $22.45 $22.28 28,363
2020-08-05 $22.52 $22.69 $22.52 $22.59 $22.42 24,854
2020-08-04 $22.42 $22.46 $22.23 $22.41 $22.25 31,185
2020-08-03 $22.38 $22.48 $22.19 $22.43 $22.27 31,261
2020-07-31 $22.22 $22.24 $21.78 $22.19 $22.03 23,391
2020-07-30 $21.79 $22.17 $21.61 $22.10 $21.94 26,726
2020-07-29 $21.49 $22.22 $21.49 $22.13 $21.96 39,545
2020-07-28 $21.48 $21.48 $21.16 $21.22 $21.06 33,984
2020-07-27 $21.19 $21.30 $21.03 $21.30 $21.14 17,327
2020-07-24 $21.10 $21.10 $20.75 $20.92 $20.77 25,971
2020-07-23 $21.45 $21.82 $21.14 $21.28 $21.12 22,909
2020-07-22 $21.54 $21.78 $21.39 $21.46 $21.30 18,892
2020-07-21 $21.78 $21.78 $21.38 $21.41 $21.25 57,511
2020-07-20 $20.75 $21.67 $20.74 $21.64 $21.48 33,208
2020-07-17 $20.53 $20.75 $20.33 $20.75 $20.60 53,509
2020-07-16 $20.66 $20.66 $20.10 $20.44 $20.29 49,328
2020-07-15 $20.71 $20.78 $20.45 $20.62 $20.47 22,214
2020-07-14 $20.31 $20.63 $19.85 $20.63 $20.48 40,082
2020-07-13 $21.50 $21.50 $20.30 $20.41 $20.26 57,162
2020-07-10 $21.48 $21.48 $21.25 $21.36 $21.20 26,105
2020-07-09 $21.26 $21.49 $20.91 $21.46 $21.30 79,803
2020-07-08 $20.46 $20.92 $20.46 $20.92 $20.77 18,149
2020-07-07 $20.29 $20.64 $20.29 $20.37 $20.22 30,533
2020-07-06 $20.49 $20.70 $20.27 $20.41 $20.26 29,878
2020-07-02 $20.32 $20.32 $20.14 $20.16 $20.01 44,102
2020-07-01 $19.70 $20.20 $19.70 $20.15 $20.00 33,397
2020-06-30 $19.39 $19.70 $19.30 $19.68 $19.53 13,916
2020-06-29 $19.46 $19.46 $18.87 $19.30 $19.16 21,451
2020-06-26 $19.92 $19.92 $19.40 $19.48 $19.23 16,650
2020-06-25 $19.68 $19.89 $19.38 $19.89 $19.64 15,030
2020-06-24 $19.85 $20.00 $19.40 $19.55 $19.30 57,189
2020-06-23 $20.24 $20.24 $19.85 $19.87 $19.62 103,126
2020-06-22 $19.89 $20.10 $19.84 $20.10 $19.84 35,675
2020-06-19 $20.00 $20.05 $19.58 $19.74 $19.49 17,054
2020-06-18 $19.60 $19.90 $19.60 $19.80 $19.55 22,569
2020-06-17 $19.65 $19.77 $19.56 $19.64 $19.39 19,068
2020-06-16 $19.51 $19.52 $19.25 $19.47 $19.22 18,272
2020-06-15 $18.59 $19.34 $18.59 $19.28 $19.03 9,502
2020-06-12 $19.21 $19.38 $18.58 $18.91 $18.67 13,135
2020-06-11 $19.37 $19.56 $18.75 $18.82 $18.58 29,348
2020-06-10 $19.73 $19.87 $19.65 $19.77 $19.52 7,320
2020-06-09 $19.64 $19.75 $19.51 $19.62 $19.37 8,518
2020-06-08 $19.48 $19.79 $19.25 $19.75 $19.50 28,869
2020-06-05 $19.35 $19.65 $19.32 $19.47 $19.22 31,037
2020-06-04 $20.14 $20.14 $19.40 $19.56 $19.31 36,624
2020-06-03 $20.15 $20.21 $19.86 $20.01 $19.75 59,465
2020-06-02 $20.30 $20.33 $19.60 $19.95 $19.70 98,648
2020-06-01 $19.65 $20.26 $19.58 $20.17 $19.91 321,592
2020-05-29 $18.72 $19.50 $18.72 $19.45 $19.20 20,338
2020-05-28 $18.25 $18.89 $18.25 $18.60 $18.36 14,727
2020-05-27 $18.98 $18.98 $17.73 $18.36 $18.13 25,906
2020-05-26 $19.12 $19.12 $18.60 $18.61 $18.37 14,446
2020-05-22 $18.30 $18.61 $18.30 $18.52 $18.28 5,715
2020-05-21 $18.40 $18.45 $18.18 $18.29 $18.06 7,838
2020-05-20 $18.32 $18.59 $18.32 $18.48 $18.25 24,801
2020-05-19 $18.02 $18.16 $18.02 $18.05 $17.82 7,867
2020-05-18 $18.04 $18.25 $17.92 $18.07 $17.84 100,970
2020-05-15 $17.68 $17.91 $17.68 $17.80 $17.57 10,842
2020-05-14 $17.41 $17.70 $17.25 $17.70 $17.47 3,561
2020-05-13 $18.07 $18.12 $17.34 $17.47 $17.25 16,683
2020-05-12 $18.62 $18.62 $18.01 $18.04 $17.81 14,778
2020-05-11 $18.06 $18.48 $18.06 $18.39 $18.16 26,550
2020-05-08 $19.05 $19.05 $17.85 $18.08 $17.85 73,665
2020-05-07 $17.66 $18.09 $17.66 $18.08 $17.85 11,140
2020-05-06 $17.15 $17.31 $17.14 $17.22 $17.00 7,654
2020-05-05 $16.93 $17.10 $16.88 $17.00 $16.78 3,892
2020-05-04 $16.48 $16.59 $16.37 $16.48 $16.27 6,235
2020-05-01 $16.69 $16.69 $16.23 $16.50 $16.29 14,356
2020-04-30 $16.85 $16.99 $16.80 $16.92 $16.71 31,240
2020-04-29 $16.80 $16.99 $16.71 $16.88 $16.67 6,465
2020-04-28 $17.10 $17.10 $16.55 $16.60 $16.39 4,010
2020-04-27 $16.71 $16.89 $16.71 $16.86 $16.64 3,364
2020-04-24 $16.13 $16.49 $16.13 $16.49 $16.28 4,741
2020-04-23 $16.34 $16.34 $16.12 $16.21 $16.00 1,211
2020-04-22 $16.27 $16.33 $16.03 $16.21 $16.01 7,823
2020-04-21 $16.38 $16.38 $15.70 $15.94 $15.73 9,260
2020-04-20 $16.25 $16.74 $16.25 $16.53 $16.32 8,743
2020-04-17 $16.44 $16.44 $16.10 $16.27 $16.06 6,220
2020-04-16 $16.00 $16.27 $16.00 $16.16 $15.95 7,239
2020-04-15 $15.60 $15.78 $15.60 $15.78 $15.58 398
2020-04-14 $15.72 $15.97 $15.71 $15.74 $15.54 3,018
2020-04-13 $15.53 $15.53 $15.20 $15.39 $15.19 1,812
2020-04-09 $15.55 $15.55 $15.26 $15.37 $15.17 5,241
2020-04-08 $14.83 $15.34 $14.83 $15.27 $15.08 3,344
2020-04-07 $15.11 $15.11 $14.74 $14.81 $14.62 5,173
2020-04-06 $14.78 $14.96 $14.69 $14.96 $14.77 1,972
2020-04-03 $14.33 $14.41 $14.09 $14.17 $13.99 7,373
2020-04-02 $14.41 $14.53 $14.25 $14.35 $14.17 1,148
2020-04-01 $14.78 $14.78 $14.45 $14.45 $14.26 2,051
2020-03-31 $15.09 $15.15 $14.84 $14.84 $14.65 3,479
2020-03-30 $14.98 $15.06 $14.96 $14.97 $14.78 2,575
2020-03-27 $14.65 $15.02 $14.63 $14.91 $14.72 2,833
2020-03-26 $14.48 $15.03 $14.48 $15.03 $14.84 7,198
2020-03-25 $14.40 $14.87 $14.40 $14.48 $14.30 3,669
2020-03-24 $14.11 $14.30 $13.96 $14.29 $14.11 18,433
2020-03-23 $12.96 $13.28 $12.68 $13.21 $13.04 4,887
2020-03-20 $13.05 $13.60 $12.96 $12.96 $12.80 1,615
2020-03-19 $12.35 $12.81 $12.35 $12.81 $12.64 2,838
2020-03-18 $12.48 $12.81 $11.86 $11.99 $11.83 7,729
2020-03-17 $12.13 $12.87 $12.13 $12.78 $12.61 3,692
2020-03-16 $11.02 $12.76 $11.02 $12.54 $12.38 22,236
2020-03-13 $13.06 $13.46 $12.57 $13.24 $13.07 10,170
2020-03-12 $12.97 $13.46 $12.67 $12.80 $12.64 20,220
2020-03-11 $14.38 $14.44 $13.80 $14.02 $13.84 9,194
2020-03-10 $14.65 $14.68 $14.14 $14.63 $14.44 8,493
2020-03-09 $14.77 $14.89 $14.09 $14.23 $14.04 11,781
2020-03-06 $15.75 $15.85 $15.31 $15.44 $15.25 12,356
2020-03-05 $16.03 $16.29 $15.91 $15.96 $15.75 16,068
2020-03-04 $16.09 $16.29 $16.00 $16.28 $16.07 5,863
2020-03-03 $16.43 $16.49 $15.72 $15.87 $15.67 7,401
2020-03-02 $16.19 $16.44 $15.90 $16.34 $16.13 16,061
2020-02-28 $15.52 $15.90 $15.42 $15.80 $15.60 43,362
2020-02-27 $16.25 $16.35 $15.75 $16.00 $15.80 10,722
2020-02-26 $16.68 $16.78 $16.40 $16.41 $16.20 6,119
2020-02-25 $17.24 $17.24 $16.41 $16.51 $16.30 19,581
2020-02-24 $17.27 $17.27 $16.98 $17.11 $16.89 19,025
2020-02-21 $18.04 $18.04 $17.55 $17.62 $17.40 35,804
2020-02-20 $18.25 $18.33 $17.90 $18.17 $17.94 13,005
2020-02-19 $18.33 $18.35 $18.25 $18.27 $18.04 72,444
2020-02-18 $18.18 $18.19 $18.05 $18.16 $17.92 6,393
2020-02-14 $18.19 $18.19 $18.03 $18.13 $17.90 2,907
2020-02-13 $18.01 $18.17 $18.01 $18.05 $17.82 11,854
2020-02-12 $18.30 $18.30 $17.87 $18.04 $17.81 7,625
2020-02-11 $18.36 $18.44 $18.23 $18.25 $18.02 6,340
2020-02-10 $18.04 $18.45 $18.04 $18.36 $18.13 8,905
2020-02-07 $18.34 $18.34 $18.13 $18.21 $17.98 6,377
2020-02-06 $18.11 $18.23 $18.11 $18.18 $17.95 5,004
2020-02-05 $18.44 $18.44 $18.02 $18.06 $17.83 7,993
2020-02-04 $17.91 $18.14 $17.89 $18.13 $17.90 3,909
2020-02-03 $17.80 $17.80 $17.56 $17.75 $17.52 4,380
2020-01-31 $17.89 $17.89 $17.54 $17.60 $17.38 6,405
2020-01-30 $17.69 $17.80 $17.60 $17.80 $17.57 7,660
2020-01-29 $17.86 $17.89 $17.77 $17.81 $17.58 9,052
2020-01-28 $17.73 $17.85 $17.73 $17.80 $17.57 7,493
2020-01-27 $17.87 $17.89 $17.61 $17.72 $17.49 7,984
2020-01-24 $18.27 $18.35 $18.06 $18.11 $17.88 11,974
2020-01-23 $18.14 $18.23 $18.08 $18.12 $17.88 5,029
2020-01-22 $18.21 $18.32 $18.10 $18.12 $17.89 7,115
2020-01-21 $18.24 $18.25 $18.08 $18.08 $17.85 10,500
2020-01-17 $18.46 $18.46 $18.03 $18.14 $17.90 17,613
2020-01-16 $18.22 $18.30 $18.12 $18.26 $18.03 19,096
2020-01-15 $17.96 $18.22 $17.96 $18.08 $17.85 8,324
2020-01-14 $18.01 $18.05 $17.74 $17.95 $17.72 23,455
2020-01-13 $17.81 $18.01 $17.77 $17.97 $17.74 10,954
2020-01-10 $17.80 $17.81 $17.65 $17.69 $17.47 22,962
2020-01-09 $17.73 $17.73 $17.60 $17.63 $17.41 21,457
2020-01-08 $17.43 $17.65 $17.42 $17.58 $17.36 36,262
2020-01-07 $17.35 $17.45 $17.32 $17.41 $17.19 21,288
2020-01-06 $17.07 $17.35 $16.97 $17.32 $17.09 12,251
2020-01-03 $16.78 $16.97 $16.78 $16.95 $16.73 1,202
2020-01-02 $16.73 $16.94 $16.73 $16.88 $16.67 6,019
2019-12-31 $16.67 $16.68 $16.61 $16.64 $16.42 2,272
2019-12-30 $16.90 $16.90 $16.56 $16.62 $16.41 6,307
2019-12-27 $16.81 $16.86 $16.79 $16.85 $16.59 1,820
2019-12-26 $16.96 $16.98 $16.94 $16.94 $16.68 13,680
2019-12-24 $16.89 $16.89 $16.81 $16.87 $16.62 1,730
2019-12-23 $16.86 $16.86 $16.80 $16.82 $16.57 981
2019-12-20 $16.79 $16.79 $16.71 $16.71 $16.46 366
2019-12-19 $16.83 $16.84 $16.83 $16.84 $16.59 658
2019-12-18 $16.72 $16.74 $16.72 $16.72 $16.46 751
2019-12-17 $16.75 $16.75 $16.71 $16.72 $16.47 1,902
2019-12-16 $16.80 $16.80 $16.75 $16.79 $16.53 939
2019-12-13 $16.60 $16.67 $16.60 $16.67 $16.42 272
2019-12-12 $16.50 $16.50 $16.49 $16.49 $16.24 2,906
2019-12-11 $16.57 $16.59 $16.44 $16.50 $16.25 2,967
2019-12-10 $16.70 $16.74 $16.62 $16.62 $16.36 1,576
2019-12-09 $16.70 $16.70 $16.66 $16.66 $16.41 2,914
2019-12-06 $16.80 $16.80 $16.80 $16.80 $16.55 393
2019-12-05 $16.89 $16.89 $16.83 $16.83 $16.57 1,963
2019-12-04 $16.93 $16.93 $16.88 $16.89 $16.63 5,947
2019-12-03 $16.83 $16.91 $16.75 $16.91 $16.65 2,361
2019-12-02 $17.31 $17.31 $16.90 $16.97 $16.71 3,173
2019-11-29 $17.20 $17.28 $17.18 $17.25 $16.99 854
2019-11-27 $17.18 $17.25 $17.15 $17.25 $16.98 2,921
2019-11-26 $17.23 $17.23 $17.13 $17.17 $16.91 1,488
2019-11-25 $17.10 $17.33 $17.10 $17.30 $17.04 2,460
2019-11-22 $17.11 $17.11 $17.04 $17.05 $16.79 2,472
2019-11-21 $17.10 $17.13 $16.99 $17.05 $16.79 5,212
2019-11-20 $17.10 $17.23 $17.01 $17.01 $16.75 1,803
2019-11-19 $17.05 $17.18 $17.04 $17.14 $16.88 6,748
2019-11-18 $16.85 $16.96 $16.70 $16.92 $16.66 6,647
2019-11-15 $16.75 $16.77 $16.72 $16.75 $16.50 1,821
2019-11-14 $16.75 $16.75 $16.66 $16.68 $16.43 3,074
2019-11-13 $16.58 $16.65 $16.58 $16.61 $16.36 958
2019-11-12 $16.40 $16.57 $16.40 $16.57 $16.32 1,439
2019-11-11 $17.79 $17.79 $16.15 $16.42 $16.17 5,036
2019-11-08 $16.19 $16.35 $16.19 $16.35 $16.10 866
2019-11-07 $16.01 $16.01 $16.01 $16.01 $15.77 700
2019-11-06 $16.01 $16.03 $15.95 $16.03 $15.79 5,249
2019-11-05 $15.89 $15.89 $15.89 $15.89 $15.65 260
2019-11-04 $16.00 $16.03 $15.92 $15.92 $15.68 6,589
2019-11-01 $15.87 $15.94 $15.81 $15.94 $15.70 5,462
2019-10-31 $15.70 $15.70 $15.65 $15.65 $15.41 706

Global X Cybersecurity ETF (BUG) News Headlines

Finding opportunities in alternative asset managers and a bearish call on the U.S. dollar

Frank Holland breaks down what traders are watching ahead of the new session.

cnbc.com July 10, 2025
Recent Global X Cybersecurity ETF (BUG) News
Similar Companies to Global X Cybersecurity ETF (BUG) 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.