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.
Invest in Global X Cybersecurity ETF (BUG)
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, 2025Recent Global X Cybersecurity ETF (BUG) News
Similar Companies to Global X Cybersecurity ETF (BUG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |