Franklin Disruptive Commerce ETF (BUYZ) Exchange: BATS

  1. Profile
  2. Franklin Disruptive Commerce ETF (BUYZ)

Data as of Aug. 22, 2025

$40.14 ($-1.19) -2.88%

Franklin Disruptive Commerce ETF - Daily Information
Click for more stock information on Franklin Disruptive Commerce ETF.
Daily Information Data
Date Aug. 22, 2025
Open $40.14
Previous Close $40.14
High $40.14
Low $40.14
Adjusted Open $40.14
Previous Adjusted Close $40.14
Adjusted High $40.14
Adjusted Low $40.14
Invest in Franklin Disruptive Commerce ETF (BUYZ)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for Franklin Disruptive Commerce ETF (BUYZ)
Date Open High Low Close Adj.Close Volume
2025-08-01 $40.14 $40.14 $40.14 $40.14 $40.14 279
2025-07-31 $41.65 $41.65 $41.34 $41.34 $41.34 488
2025-07-30 $40.89 $41.02 $40.74 $40.74 $40.74 492
2025-07-29 $41.22 $41.22 $40.81 $40.81 $40.81 574
2025-07-28 $41.26 $41.30 $41.26 $41.30 $41.30 527
2025-07-25 $41.28 $41.28 $41.27 $41.27 $41.27 397
2025-07-24 $41.17 $41.17 $41.14 $41.14 $41.14 481
2025-07-23 $41.10 $41.10 $41.10 $41.10 $41.10 17
2025-07-22 $40.86 $41.04 $40.86 $40.95 $40.95 874
2025-07-21 $41.31 $41.35 $41.19 $41.19 $41.19 927
2025-07-18 $41.18 $41.18 $41.18 $41.18 $41.18 69
2025-07-17 $40.57 $41.01 $40.57 $41.01 $41.01 219
2025-07-16 $40.28 $40.56 $40.28 $40.56 $40.56 533
2025-07-15 $40.43 $40.43 $40.34 $40.34 $40.34 481
2025-07-14 $40.44 $40.44 $40.44 $40.44 $40.44 250
2025-07-11 $40.13 $40.13 $39.92 $39.92 $39.92 243
2025-07-10 $40.47 $40.47 $40.30 $40.30 $40.30 1,913
2025-07-09 $40.59 $40.60 $40.59 $40.60 $40.60 252
2025-07-08 $40.88 $40.88 $40.22 $40.28 $40.28 2,013
2025-07-07 $40.33 $40.79 $40.33 $40.79 $40.79 309
2025-07-03 $40.47 $40.54 $40.47 $40.54 $40.54 419
2025-07-02 $40.05 $40.12 $40.03 $40.12 $40.12 1,091
2025-07-01 $40.16 $40.22 $40.14 $40.16 $40.16 991
2025-06-30 $40.82 $40.83 $40.82 $40.83 $40.83 268
2025-06-27 $40.42 $40.42 $40.42 $40.42 $40.42 16
2025-06-26 $40.12 $40.12 $40.12 $40.12 $40.12 288
2025-06-25 $39.67 $39.67 $39.56 $39.61 $39.61 458
2025-06-24 $40.03 $40.10 $40.00 $40.02 $40.02 698
2025-06-23 $39.07 $39.07 $39.07 $39.07 $39.07 249
2025-06-20 $38.46 $38.46 $38.46 $38.46 $38.46 13
2025-06-18 $38.75 $38.75 $38.65 $38.65 $38.65 890
2025-06-17 $39.03 $39.03 $38.72 $38.72 $38.72 995
2025-06-16 $39.08 $39.08 $39.08 $39.08 $39.08 138
2025-06-13 $38.57 $38.59 $38.47 $38.47 $38.47 980
2025-06-12 $39.40 $39.40 $39.18 $39.18 $39.18 258
2025-06-11 $39.51 $39.51 $39.51 $39.51 $39.51 110
2025-06-10 $39.28 $39.64 $39.28 $39.60 $39.60 1,300
2025-06-09 $39.72 $39.79 $39.72 $39.76 $39.76 578
2025-06-06 $39.99 $40.06 $39.99 $40.06 $40.06 456
2025-06-05 $39.85 $40.05 $39.65 $39.65 $39.65 1,501
2025-06-04 $39.63 $39.63 $39.63 $39.63 $39.63 117
2025-06-03 $39.34 $39.34 $39.21 $39.24 $39.24 8,800
2025-06-02 $38.47 $39.19 $38.47 $39.19 $39.19 1,318
2025-05-30 $38.35 $38.89 $38.35 $38.89 $38.89 235
2025-05-29 $38.59 $38.59 $38.59 $38.59 $38.59 112
2025-05-28 $38.74 $38.74 $38.74 $38.74 $38.74 140
2025-05-27 $38.77 $38.77 $38.77 $38.77 $38.77 199
2025-05-23 $38.26 $38.26 $38.14 $38.14 $38.14 142
2025-05-22 $38.36 $38.36 $38.36 $38.36 $38.36 97
2025-05-21 $38.30 $38.30 $38.30 $38.30 $38.30 123
2025-05-20 $38.86 $38.86 $38.86 $38.86 $38.86 66
2025-05-19 $38.58 $39.06 $38.58 $39.06 $39.06 470
2025-05-16 $39.04 $39.04 $38.95 $39.01 $39.01 542
2025-05-15 $38.74 $38.74 $38.74 $38.74 $38.74 30
2025-05-14 $38.78 $38.95 $38.75 $38.95 $38.95 3,120
2025-05-13 $38.47 $38.80 $38.47 $38.80 $38.80 3,190
2025-05-12 $37.00 $38.11 $37.00 $38.11 $38.11 1,729
2025-05-09 $36.46 $36.57 $36.46 $36.57 $36.57 556
2025-05-08 $36.87 $36.87 $36.72 $36.72 $36.72 401
2025-05-07 $35.67 $36.47 $35.67 $36.34 $36.34 1,228
2025-05-06 $36.31 $36.42 $36.31 $36.42 $36.42 1,076
2025-05-05 $36.73 $36.89 $36.73 $36.79 $36.79 586
2025-05-02 $36.60 $36.84 $36.53 $36.84 $36.84 1,216
2025-05-01 $36.00 $36.08 $35.95 $36.02 $36.02 849
2025-04-30 $34.81 $35.69 $34.80 $35.69 $35.69 3,826
2025-04-29 $35.40 $35.72 $35.33 $35.72 $35.72 1,733
2025-04-28 $35.60 $35.64 $35.42 $35.42 $35.42 5,706
2025-04-25 $35.40 $35.40 $35.39 $35.39 $35.39 394
2025-04-24 $35.13 $35.13 $35.13 $35.13 $35.13 220
2025-04-23 $34.39 $34.39 $34.23 $34.23 $34.23 4,068
2025-04-22 $33.06 $33.54 $33.06 $33.42 $33.42 1,126
2025-04-21 $32.65 $32.65 $32.30 $32.36 $32.36 521
2025-04-17 $33.25 $33.25 $33.22 $33.22 $33.22 685
2025-04-16 $33.35 $33.40 $32.59 $32.96 $32.96 8,040
2025-04-15 $33.64 $33.64 $33.45 $33.51 $33.51 3,380
2025-04-14 $33.38 $33.38 $33.22 $33.22 $33.22 1,150
2025-04-11 $32.91 $33.15 $32.91 $33.15 $33.15 1,068
2025-04-10 $32.80 $32.87 $32.10 $32.64 $32.64 3,348
2025-04-09 $30.96 $33.94 $30.96 $33.94 $33.94 11,721
2025-04-08 $31.70 $31.70 $30.51 $30.51 $30.51 485
2025-04-07 $29.54 $30.90 $27.13 $30.90 $30.90 4,833
2025-04-04 $31.30 $31.39 $30.83 $30.83 $30.83 6,357
2025-04-03 $32.88 $32.88 $32.88 $32.88 $32.88 143
2025-04-02 $34.82 $35.14 $34.77 $35.14 $35.14 1,088
2025-04-01 $33.96 $34.60 $33.96 $34.60 $34.60 825
2025-03-31 $33.84 $34.28 $33.84 $34.28 $34.28 967
2025-03-28 $34.64 $34.64 $34.44 $34.47 $34.47 1,184
2025-03-27 $35.63 $35.63 $35.55 $35.55 $35.55 347
2025-03-26 $36.04 $36.04 $35.62 $35.71 $35.71 2,646
2025-03-25 $36.46 $36.60 $36.38 $36.52 $36.52 5,305
2025-03-24 $36.10 $36.26 $36.10 $36.23 $36.23 2,348
2025-03-21 $34.72 $35.27 $34.72 $35.27 $35.27 1,159
2025-03-20 $34.99 $35.04 $34.99 $35.04 $35.04 305
2025-03-19 $34.53 $35.10 $34.53 $35.10 $35.10 1,056
2025-03-18 $34.42 $34.44 $33.95 $34.20 $34.20 1,275
2025-03-17 $34.36 $35.22 $34.36 $35.06 $35.06 631
2025-03-14 $34.21 $34.46 $34.21 $34.46 $34.46 366
2025-03-13 $33.79 $34.02 $33.56 $33.56 $33.56 943
2025-03-12 $34.87 $34.87 $34.57 $34.59 $34.59 3,625
2025-03-11 $34.23 $34.30 $33.88 $34.09 $34.09 2,424
2025-03-10 $34.42 $34.42 $33.78 $33.91 $33.91 1,468
2025-03-07 $35.00 $35.33 $34.83 $35.33 $35.33 2,920
2025-03-06 $36.35 $36.58 $35.50 $35.50 $35.50 3,250
2025-03-05 $36.64 $37.04 $36.64 $37.04 $37.04 239
2025-03-04 $36.29 $36.38 $35.76 $36.38 $36.38 1,500
2025-03-03 $37.56 $37.85 $36.83 $36.83 $36.83 594
2025-02-28 $36.92 $37.62 $36.85 $37.62 $37.62 4,604
2025-02-27 $37.61 $37.90 $37.20 $37.20 $37.20 2,590
2025-02-26 $37.78 $37.88 $37.78 $37.88 $37.88 1,227
2025-02-25 $37.80 $37.85 $37.09 $37.69 $37.69 7,585
2025-02-24 $39.90 $39.90 $37.88 $38.12 $38.12 2,075
2025-02-21 $38.63 $38.65 $38.55 $38.55 $38.55 2,162
2025-02-20 $39.93 $39.93 $39.48 $39.48 $39.48 1,257
2025-02-19 $40.36 $40.41 $40.32 $40.39 $40.39 1,494
2025-02-18 $40.76 $40.92 $40.69 $40.92 $40.92 2,114
2025-02-14 $40.71 $41.05 $40.71 $41.02 $41.02 857
2025-02-13 $40.36 $40.71 $40.36 $40.71 $40.71 447
2025-02-12 $40.00 $40.03 $40.00 $40.03 $40.03 470
2025-02-11 $40.04 $40.04 $39.73 $39.96 $39.96 2,555
2025-02-10 $40.16 $40.20 $40.06 $40.06 $40.06 2,521
2025-02-07 $39.84 $40.01 $39.63 $39.70 $39.70 10,631
2025-02-06 $39.91 $39.91 $39.54 $39.75 $39.75 1,299
2025-02-05 $39.43 $39.64 $39.39 $39.64 $39.64 1,177
2025-02-04 $39.64 $39.64 $39.38 $39.56 $39.56 41,682
2025-02-03 $38.68 $39.20 $38.47 $39.13 $39.13 96,402
2025-01-31 $39.21 $39.21 $39.21 $39.21 $39.21 1,227
2025-01-30 $39.10 $39.60 $39.10 $39.49 $39.49 1,366
2025-01-29 $39.04 $39.04 $38.87 $39.03 $39.03 1,826
2025-01-28 $38.86 $39.38 $38.86 $39.38 $39.38 6,539
2025-01-27 $37.51 $38.64 $37.51 $38.64 $38.64 987
2025-01-24 $38.71 $38.71 $38.57 $38.66 $38.66 704
2025-01-23 $38.15 $38.54 $38.09 $38.54 $38.54 646
2025-01-22 $38.32 $38.35 $38.19 $38.19 $38.19 2,622
2025-01-21 $38.01 $38.08 $38.01 $38.08 $38.08 701
2025-01-17 $37.85 $37.85 $37.78 $37.78 $37.78 194
2025-01-16 $37.58 $37.58 $37.42 $37.42 $37.42 390
2025-01-15 $37.40 $37.41 $37.26 $37.36 $37.36 1,238
2025-01-14 $36.77 $36.77 $36.42 $36.52 $36.52 1,233
2025-01-13 $36.17 $36.40 $36.09 $36.40 $36.40 802
2025-01-10 $36.47 $36.85 $36.24 $36.42 $36.42 58,400
2025-01-08 $37.07 $37.30 $37.07 $37.18 $37.18 863
2025-01-07 $37.52 $37.52 $37.08 $37.08 $37.08 527
2025-01-06 $37.77 $37.79 $37.62 $37.73 $37.73 2,311
2025-01-03 $37.28 $37.56 $37.28 $37.56 $37.56 7,686
2025-01-02 $37.10 $37.10 $36.99 $37.02 $37.02 3,152
2024-12-31 $37.12 $37.14 $36.91 $36.91 $36.91 1,470
2024-12-30 $36.79 $37.21 $36.79 $37.21 $37.21 2,156
2024-12-27 $37.27 $37.50 $37.24 $37.50 $37.50 1,364
2024-12-26 $38.07 $38.12 $38.00 $38.00 $38.00 1,235
2024-12-24 $37.99 $38.05 $37.99 $38.05 $38.05 166
2024-12-23 $37.68 $37.75 $37.68 $37.75 $37.75 268
2024-12-20 $37.34 $37.74 $37.34 $37.66 $37.66 524
2024-12-19 $37.93 $37.93 $37.41 $37.41 $37.38 812
2024-12-18 $38.85 $38.85 $37.51 $37.51 $37.49 514
2024-12-17 $39.12 $39.13 $38.97 $39.07 $39.05 1,140
2024-12-16 $39.09 $39.18 $39.09 $39.14 $39.11 1,432
2024-12-13 $38.95 $38.95 $38.89 $38.89 $38.86 871
2024-12-12 $39.23 $39.23 $39.22 $39.22 $39.19 313
2024-12-11 $39.06 $39.32 $39.06 $39.32 $39.29 873
2024-12-10 $39.06 $39.33 $38.77 $38.94 $38.91 51,852
2024-12-09 $39.76 $39.76 $39.03 $39.03 $39.00 3,024
2024-12-06 $39.50 $39.59 $39.49 $39.59 $39.56 572
2024-12-05 $39.39 $39.39 $39.13 $39.13 $39.10 2,301
2024-12-04 $39.17 $39.34 $39.17 $39.34 $39.31 1,243
2024-12-03 $38.81 $38.95 $38.81 $38.95 $38.92 9,074
2024-12-02 $38.89 $38.89 $38.82 $38.82 $38.79 236
2024-11-29 $38.84 $38.84 $38.84 $38.84 $38.81 278
2024-11-27 $39.07 $39.07 $38.58 $38.76 $38.73 7,426
2024-11-26 $38.64 $38.80 $38.60 $38.80 $38.77 1,418
2024-11-25 $38.50 $38.60 $38.48 $38.59 $38.56 6,127
2024-11-22 $37.67 $38.11 $37.67 $38.11 $38.08 2,955
2024-11-21 $37.50 $37.79 $37.50 $37.75 $37.72 7,378
2024-11-20 $37.32 $37.42 $37.32 $37.42 $37.40 103
2024-11-19 $38.64 $38.64 $36.80 $37.33 $37.30 11,225
2024-11-18 $37.13 $37.21 $37.07 $37.12 $37.10 42,357
2024-11-15 $37.40 $37.40 $36.92 $36.98 $36.98 4,206
2024-11-14 $38.07 $38.07 $37.50 $37.50 $37.50 18,443
2024-11-13 $37.98 $38.16 $37.89 $38.07 $38.07 48,992
2024-11-12 $37.75 $38.40 $37.75 $37.92 $37.92 16,439
2024-11-11 $37.27 $37.49 $37.27 $37.45 $37.45 23,345
2024-11-08 $36.88 $37.09 $36.84 $37.03 $37.03 48,019
2024-11-07 $36.93 $36.98 $36.83 $36.89 $36.89 3,520
2024-11-06 $35.88 $36.82 $35.88 $36.82 $36.82 2,230
2024-11-05 $35.58 $35.58 $35.58 $35.58 $35.58 181
2024-11-04 $35.32 $35.33 $35.15 $35.20 $35.20 633
2024-11-01 $35.20 $35.25 $35.14 $35.15 $35.15 2,826
2024-10-31 $34.74 $34.83 $34.71 $34.83 $34.83 975
2024-10-30 $35.18 $35.26 $35.18 $35.26 $35.26 416
2024-10-29 $35.13 $35.27 $35.13 $35.25 $35.25 457
2024-10-28 $35.06 $35.13 $35.04 $35.05 $35.05 316
2024-10-25 $34.83 $34.83 $34.83 $34.83 $34.83 77
2024-10-24 $34.84 $34.84 $34.84 $34.84 $34.84 201
2024-10-23 $34.77 $34.77 $34.77 $34.77 $34.77 57
2024-10-22 $35.29 $35.30 $35.29 $35.30 $35.30 203
2024-10-21 $35.35 $35.39 $35.30 $35.39 $35.39 713
2024-10-18 $35.33 $35.42 $35.33 $35.40 $35.40 772
2024-10-17 $35.12 $35.19 $35.12 $35.19 $35.19 189
2024-10-16 $35.26 $35.33 $35.24 $35.32 $35.32 1,310
2024-10-15 $35.35 $35.35 $35.21 $35.23 $35.23 303
2024-10-14 $35.60 $35.60 $35.54 $35.56 $35.56 331
2024-10-11 $35.60 $35.67 $35.59 $35.59 $35.59 507
2024-10-10 $34.89 $34.89 $34.76 $34.78 $34.78 4,336
2024-10-09 $34.75 $34.88 $34.73 $34.88 $34.88 2,744
2024-10-08 $34.17 $34.53 $34.17 $34.53 $34.53 1,941
2024-10-07 $34.27 $34.34 $34.07 $34.10 $34.10 948
2024-10-04 $34.51 $34.51 $34.51 $34.51 $34.51 169
2024-10-03 $33.95 $33.95 $33.95 $33.95 $33.95 22
2024-10-02 $34.13 $34.15 $34.11 $34.11 $34.11 309
2024-10-01 $34.00 $34.24 $34.00 $34.17 $34.17 4,919
2024-09-30 $34.27 $34.27 $34.20 $34.24 $34.24 2,853
2024-09-27 $34.66 $34.66 $34.37 $34.40 $34.40 1,023
2024-09-26 $34.59 $34.59 $34.49 $34.55 $34.55 995
2024-09-25 $34.57 $34.57 $34.41 $34.42 $34.42 1,761
2024-09-24 $34.28 $34.51 $34.25 $34.51 $34.51 1,315
2024-09-23 $34.16 $34.29 $34.10 $34.29 $34.29 442
2024-09-20 $33.77 $33.98 $33.77 $33.98 $33.98 240
2024-09-19 $34.06 $34.06 $33.97 $33.99 $33.99 711
2024-09-18 $33.36 $33.50 $33.35 $33.40 $33.40 2,226
2024-09-17 $33.46 $33.49 $33.32 $33.32 $33.32 1,207
2024-09-16 $33.09 $33.12 $33.09 $33.12 $33.12 150
2024-09-13 $33.06 $33.06 $33.06 $33.06 $33.06 93
2024-09-12 $32.44 $32.74 $32.44 $32.72 $32.72 2,028
2024-09-11 $32.00 $32.50 $32.00 $32.50 $32.50 324
2024-09-10 $31.76 $31.98 $31.76 $31.98 $31.98 510
2024-09-09 $31.54 $31.81 $31.54 $31.81 $31.81 629
2024-09-06 $31.22 $31.37 $31.22 $31.37 $31.37 516
2024-09-05 $31.93 $31.93 $31.78 $31.78 $31.78 9,735
2024-09-04 $32.11 $32.11 $31.98 $31.99 $31.99 836
2024-09-03 $32.11 $32.17 $32.03 $32.03 $32.03 2,482
2024-08-30 $32.41 $32.68 $32.41 $32.68 $32.68 391
2024-08-29 $32.50 $32.53 $32.29 $32.29 $32.29 250
2024-08-28 $32.13 $32.13 $32.13 $32.13 $32.13 75
2024-08-27 $32.37 $32.51 $32.37 $32.51 $32.51 267
2024-08-26 $32.77 $32.77 $32.47 $32.47 $32.47 4,911
2024-08-23 $32.91 $32.91 $32.91 $32.91 $32.91 53
2024-08-22 $33.03 $33.03 $32.64 $32.64 $32.64 741
2024-08-21 $32.85 $32.85 $32.85 $32.85 $32.85 240
2024-08-20 $32.64 $32.64 $32.50 $32.52 $32.52 615
2024-08-19 $32.53 $32.68 $32.49 $32.68 $32.68 782
2024-08-16 $32.49 $32.49 $32.41 $32.41 $32.41 244
2024-08-15 $32.00 $32.40 $32.00 $32.40 $32.40 636
2024-08-14 $31.76 $31.76 $31.57 $31.71 $31.71 436
2024-08-13 $31.37 $31.68 $31.37 $31.68 $31.68 2,950
2024-08-12 $31.25 $31.25 $31.16 $31.16 $31.16 221
2024-08-09 $31.24 $31.24 $31.24 $31.24 $31.24 186
2024-08-08 $30.57 $31.05 $30.57 $31.05 $31.05 420
2024-08-07 $30.70 $30.71 $30.18 $30.18 $30.18 1,092
2024-08-06 $30.22 $30.22 $30.10 $30.10 $30.10 384
2024-08-05 $29.41 $29.47 $29.41 $29.47 $29.47 487
2024-08-02 $29.78 $30.01 $29.65 $30.01 $30.01 548
2024-08-01 $30.46 $30.57 $30.46 $30.57 $30.57 198
2024-07-31 $31.24 $31.27 $31.24 $31.26 $31.26 1,100
2024-07-30 $30.75 $30.75 $30.74 $30.74 $30.74 438
2024-07-29 $30.87 $30.89 $30.73 $30.73 $30.73 755
2024-07-26 $30.75 $30.91 $30.74 $30.74 $30.74 408
2024-07-25 $30.42 $30.42 $30.42 $30.42 $30.42 66
2024-07-24 $30.76 $30.76 $30.54 $30.54 $30.54 355
2024-07-23 $31.34 $31.36 $31.26 $31.26 $31.26 822
2024-07-22 $31.25 $31.25 $31.10 $31.24 $31.24 704
2024-07-19 $30.76 $31.04 $30.76 $30.94 $30.94 2,357
2024-07-18 $30.86 $30.91 $30.86 $30.91 $30.91 398
2024-07-17 $31.40 $31.40 $31.40 $31.40 $31.40 34
2024-07-16 $32.00 $32.24 $32.00 $32.24 $32.24 565
2024-07-15 $31.95 $31.95 $31.85 $31.85 $31.85 416
2024-07-12 $31.79 $31.86 $31.79 $31.79 $31.79 1,490
2024-07-11 $31.71 $31.71 $31.55 $31.55 $31.55 237
2024-07-10 $31.63 $31.63 $31.36 $31.53 $31.53 1,723
2024-07-09 $31.84 $31.85 $31.74 $31.75 $31.75 999
2024-07-08 $31.68 $31.76 $31.01 $31.01 $31.01 695
2024-07-05 $31.55 $31.84 $31.55 $31.84 $31.84 368
2024-07-03 $31.52 $31.62 $31.52 $31.55 $31.55 403
2024-07-02 $31.16 $31.47 $31.08 $31.47 $31.47 3,230
2024-07-01 $31.04 $31.15 $31.04 $31.15 $31.15 635
2024-06-28 $31.30 $31.30 $31.30 $31.30 $31.30 529
2024-06-27 $31.36 $31.45 $31.36 $31.45 $31.45 529
2024-06-26 $31.31 $31.38 $31.31 $31.38 $31.38 610
2024-06-25 $31.33 $31.38 $31.25 $31.28 $31.28 2,651
2024-06-24 $31.14 $31.41 $31.12 $31.12 $31.12 2,191
2024-06-21 $31.11 $31.24 $31.11 $31.24 $31.24 967
2024-06-20 $31.33 $31.33 $30.94 $31.04 $31.04 5,798
2024-06-18 $31.14 $31.15 $31.11 $31.15 $31.15 6,086
2024-06-17 $30.86 $31.17 $30.86 $31.17 $31.17 2,668
2024-06-14 $30.80 $30.88 $30.79 $30.88 $30.88 2,976
2024-06-13 $31.28 $31.28 $30.91 $30.96 $30.96 4,531
2024-06-12 $31.22 $31.30 $31.22 $31.30 $31.30 3,922
2024-06-11 $30.77 $30.86 $30.70 $30.86 $30.86 7,104
2024-06-10 $30.77 $30.84 $30.77 $30.84 $30.84 565
2024-06-07 $30.71 $30.83 $30.71 $30.71 $30.71 1,700
2024-06-06 $30.76 $30.80 $30.73 $30.80 $30.80 668
2024-06-05 $30.54 $30.61 $30.54 $30.61 $30.61 860
2024-06-04 $30.29 $30.29 $30.29 $30.29 $30.29 95
2024-06-03 $30.11 $30.23 $30.04 $30.23 $30.23 389
2024-05-31 $30.00 $30.36 $30.00 $30.36 $30.36 650
2024-05-30 $30.29 $30.29 $30.27 $30.27 $30.27 303
2024-05-29 $30.44 $30.44 $30.40 $30.40 $30.40 228
2024-05-28 $30.51 $30.55 $30.49 $30.54 $30.54 1,819
2024-05-24 $30.68 $30.71 $30.67 $30.67 $30.67 1,504
2024-05-23 $30.62 $30.62 $30.44 $30.44 $30.44 632
2024-05-22 $30.78 $30.78 $30.78 $30.78 $30.78 170
2024-05-21 $30.85 $30.85 $30.85 $30.85 $30.85 20
2024-05-20 $31.04 $31.07 $31.04 $31.07 $31.07 505
2024-05-17 $31.01 $31.01 $31.01 $31.01 $31.01 159
2024-05-16 $30.98 $30.98 $30.98 $30.98 $30.98 324
2024-05-15 $30.71 $31.05 $30.71 $31.05 $31.05 2,735
2024-05-14 $30.59 $30.71 $30.53 $30.71 $30.71 1,821
2024-05-13 $30.79 $30.79 $30.61 $30.69 $30.69 503
2024-05-10 $30.76 $30.77 $30.69 $30.77 $30.77 1,089
2024-05-09 $30.65 $30.90 $30.65 $30.90 $30.90 925
2024-05-08 $30.58 $30.70 $30.52 $30.70 $30.70 699
2024-05-07 $31.29 $31.33 $31.29 $31.33 $31.33 516
2024-05-06 $31.10 $31.26 $31.10 $31.26 $31.26 497
2024-05-03 $30.72 $30.81 $30.71 $30.81 $30.81 1,729
2024-05-02 $30.38 $30.38 $30.38 $30.38 $30.38 208
2024-05-01 $29.97 $30.15 $29.97 $30.15 $30.15 152
2024-04-30 $30.51 $30.51 $30.07 $30.07 $30.07 4,385
2024-04-29 $30.56 $30.66 $30.56 $30.58 $30.58 418
2024-04-26 $30.41 $30.59 $30.41 $30.59 $30.59 175
2024-04-25 $30.02 $30.28 $30.02 $30.28 $30.28 389
2024-04-24 $30.90 $30.90 $30.54 $30.54 $30.54 326
2024-04-23 $30.85 $30.85 $30.85 $30.85 $30.85 220
2024-04-22 $29.93 $30.38 $29.93 $30.21 $30.21 1,511
2024-04-19 $29.93 $29.93 $29.93 $29.93 $29.93 197
2024-04-18 $29.88 $30.31 $29.88 $30.29 $30.29 744
2024-04-17 $30.52 $30.52 $30.52 $30.52 $30.52 146
2024-04-16 $30.79 $30.79 $30.79 $30.79 $30.79 26
2024-04-15 $31.00 $31.00 $30.73 $30.80 $30.80 5,692
2024-04-12 $31.60 $31.60 $31.39 $31.39 $31.39 1,474
2024-04-11 $31.57 $31.92 $31.57 $31.92 $31.92 1,159
2024-04-10 $31.66 $31.75 $31.66 $31.75 $31.75 602
2024-04-09 $31.85 $32.02 $31.85 $32.02 $32.02 581
2024-04-08 $32.05 $32.08 $31.99 $31.99 $31.99 582
2024-04-05 $31.85 $32.15 $31.77 $32.15 $32.15 5,092
2024-04-04 $32.31 $32.31 $31.60 $31.60 $31.60 267
2024-04-03 $32.20 $32.20 $32.01 $32.01 $32.01 2,850
2024-04-02 $31.97 $32.03 $31.97 $32.03 $32.03 1,527
2024-04-01 $32.16 $32.24 $32.15 $32.24 $32.24 1,387
2024-03-28 $32.28 $32.30 $32.28 $32.30 $32.30 207
2024-03-27 $32.46 $32.46 $32.21 $32.34 $32.34 1,322
2024-03-26 $32.37 $32.46 $32.29 $32.29 $32.29 1,170
2024-03-25 $32.41 $32.41 $32.32 $32.32 $32.32 741
2024-03-22 $32.51 $32.51 $32.51 $32.51 $32.51 459
2024-03-21 $32.51 $32.81 $32.51 $32.63 $32.63 1,562
2024-03-20 $32.00 $32.54 $32.00 $32.51 $32.51 1,960
2024-03-19 $31.53 $31.87 $31.53 $31.87 $31.87 946
2024-03-18 $31.78 $31.78 $31.67 $31.67 $31.67 2,237
2024-03-15 $31.88 $31.88 $31.56 $31.56 $31.56 318
2024-03-14 $31.99 $31.99 $31.95 $31.97 $31.97 520
2024-03-13 $32.06 $32.06 $31.92 $31.97 $31.97 4,641
2024-03-12 $31.83 $31.89 $31.77 $31.89 $31.89 976
2024-03-11 $31.42 $31.47 $31.42 $31.47 $31.47 292
2024-03-08 $32.16 $32.16 $31.52 $31.65 $31.65 2,704
2024-03-07 $31.88 $31.95 $31.87 $31.95 $31.95 1,190
2024-03-06 $31.70 $31.73 $31.43 $31.56 $31.56 133,058
2024-03-05 $31.41 $31.43 $31.35 $31.43 $31.43 697
2024-03-04 $31.90 $31.96 $31.88 $31.88 $31.88 1,323
2024-03-01 $31.73 $31.96 $31.73 $31.96 $31.96 2,937
2024-02-29 $31.80 $31.80 $31.48 $31.70 $31.70 988
2024-02-28 $31.37 $31.43 $31.37 $31.43 $31.43 431
2024-02-27 $31.63 $31.63 $31.55 $31.55 $31.55 545
2024-02-26 $31.43 $31.48 $31.43 $31.48 $31.48 1,020
2024-02-23 $31.26 $31.37 $31.26 $31.37 $31.37 977
2024-02-22 $31.32 $31.64 $31.32 $31.63 $31.63 1,094
2024-02-21 $30.76 $30.86 $30.76 $30.86 $30.86 2,098
2024-02-20 $31.21 $31.21 $30.90 $30.97 $30.97 19,432
2024-02-16 $31.64 $31.64 $31.46 $31.46 $31.46 223
2024-02-15 $31.74 $31.93 $31.74 $31.93 $31.93 926
2024-02-14 $30.97 $31.48 $30.97 $31.48 $31.48 1,003
2024-02-13 $30.86 $30.87 $30.64 $30.68 $30.68 2,663
2024-02-12 $31.68 $31.68 $31.40 $31.45 $31.45 7,058
2024-02-09 $31.56 $31.68 $31.56 $31.68 $31.68 10,107
2024-02-08 $31.31 $31.36 $31.31 $31.34 $31.34 2,929
2024-02-07 $31.07 $31.14 $31.01 $31.01 $31.01 445
2024-02-06 $30.50 $30.65 $30.40 $30.64 $30.64 21,245
2024-02-05 $30.50 $30.51 $30.40 $30.49 $30.49 12,829
2024-02-02 $30.19 $30.72 $30.19 $30.72 $30.72 433
2024-02-01 $29.75 $29.88 $29.63 $29.88 $29.88 421
2024-01-31 $29.75 $29.86 $29.45 $29.49 $29.49 1,361
2024-01-30 $29.88 $29.88 $29.86 $29.86 $29.86 666
2024-01-29 $29.68 $30.09 $29.67 $30.09 $30.09 3,919
2024-01-26 $29.80 $29.80 $29.73 $29.77 $29.77 1,051
2024-01-25 $29.52 $29.65 $29.51 $29.60 $29.60 7,073
2024-01-24 $29.55 $29.76 $29.52 $29.52 $29.52 4,249
2024-01-23 $29.42 $29.48 $29.41 $29.48 $29.48 6,349
2024-01-22 $29.57 $29.57 $29.40 $29.40 $29.40 1,046
2024-01-19 $29.00 $29.37 $29.00 $29.37 $29.37 12,760
2024-01-18 $28.87 $28.93 $28.80 $28.93 $28.93 10,126
2024-01-17 $28.48 $28.61 $28.48 $28.59 $28.59 3,392
2024-01-16 $28.77 $28.77 $28.77 $28.77 $28.77 366
2024-01-12 $28.93 $28.93 $28.93 $28.93 $28.93 422
2024-01-11 $28.68 $28.95 $28.67 $28.92 $28.92 1,735
2024-01-10 $28.71 $28.81 $28.71 $28.81 $28.81 1,757
2024-01-09 $28.45 $28.48 $28.45 $28.48 $28.48 332
2024-01-08 $27.97 $28.29 $27.97 $28.29 $28.29 866
2024-01-05 $27.87 $27.87 $27.78 $27.78 $27.78 244
2024-01-04 $27.41 $27.91 $27.41 $27.71 $27.71 3,288
2024-01-03 $27.90 $27.90 $27.66 $27.74 $27.74 11,958
2024-01-02 $28.07 $28.13 $28.07 $28.13 $28.13 597
2023-12-29 $29.02 $29.07 $28.76 $28.80 $28.80 1,924
2023-12-28 $29.02 $29.02 $29.01 $29.01 $29.01 1,984
2023-12-27 $28.95 $29.02 $28.95 $29.01 $29.01 1,286
2023-12-26 $28.80 $28.93 $28.80 $28.93 $28.93 2,196
2023-12-22 $28.74 $28.90 $28.74 $28.86 $28.86 2,663
2023-12-21 $28.80 $28.89 $28.66 $28.89 $28.89 1,307
2023-12-20 $29.15 $29.15 $28.60 $28.60 $28.60 1,048
2023-12-19 $29.17 $29.17 $29.11 $29.11 $29.11 1,022
2023-12-18 $29.02 $29.02 $28.95 $28.95 $28.95 2,393
2023-12-15 $28.62 $28.78 $28.62 $28.70 $28.70 1,261
2023-12-14 $28.43 $28.68 $28.43 $28.68 $28.68 6,963
2023-12-13 $28.22 $28.49 $28.22 $28.49 $28.49 913
2023-12-12 $27.82 $28.26 $27.82 $28.23 $28.23 122,450
2023-12-11 $27.67 $28.08 $27.67 $28.08 $28.08 1,425
2023-12-08 $27.78 $27.78 $27.78 $27.78 $27.78 123
2023-12-07 $27.52 $27.69 $27.47 $27.69 $27.69 1,032
2023-12-06 $27.50 $27.50 $27.42 $27.42 $27.42 258
2023-12-05 $27.44 $27.55 $27.44 $27.55 $27.55 243
2023-12-04 $27.50 $27.63 $27.50 $27.60 $27.60 1,487
2023-12-01 $27.42 $27.74 $27.39 $27.74 $27.74 1,793
2023-11-30 $27.31 $27.31 $27.31 $27.31 $27.31 4
2023-11-29 $27.25 $27.25 $27.25 $27.25 $27.25 114
2023-11-28 $27.18 $27.26 $27.18 $27.26 $27.26 330
2023-11-27 $27.18 $27.26 $27.13 $27.26 $27.26 519
2023-11-24 $27.04 $27.04 $27.04 $27.04 $27.04 113
2023-11-22 $27.01 $27.12 $26.99 $27.03 $27.03 2,368
2023-11-21 $26.76 $26.83 $26.76 $26.83 $26.83 214
2023-11-20 $26.78 $26.90 $26.78 $26.90 $26.90 596
2023-11-17 $26.68 $26.68 $26.68 $26.68 $26.68 18
2023-11-16 $26.51 $26.51 $26.51 $26.51 $26.51 30
2023-11-15 $26.76 $26.76 $26.60 $26.60 $26.60 349
2023-11-14 $25.94 $26.59 $25.94 $26.59 $26.59 711
2023-11-13 $25.77 $25.80 $25.77 $25.79 $25.79 287
2023-11-10 $25.70 $25.70 $25.70 $25.70 $25.70 87
2023-11-09 $25.49 $25.49 $25.25 $25.25 $25.25 458
2023-11-08 $25.49 $25.54 $25.49 $25.54 $25.54 131
2023-11-07 $25.48 $25.53 $25.48 $25.49 $25.49 1,176
2023-11-06 $25.23 $25.23 $25.23 $25.23 $25.23 49
2023-11-03 $25.09 $25.29 $25.09 $25.29 $25.29 633
2023-11-02 $24.76 $24.76 $24.76 $24.76 $24.76 29
2023-11-01 $23.95 $23.95 $23.95 $23.95 $23.95 193
2023-10-31 $23.39 $23.65 $23.33 $23.65 $23.65 455
2023-10-30 $23.39 $23.47 $23.38 $23.47 $23.47 564
2023-10-27 $22.98 $22.98 $22.98 $22.98 $22.98 98
2023-10-26 $22.94 $22.94 $22.85 $22.91 $22.91 1,086
2023-10-25 $23.24 $23.29 $23.24 $23.24 $23.24 738
2023-10-24 $23.79 $23.92 $23.58 $23.92 $23.92 16,893
2023-10-23 $23.39 $23.63 $23.39 $23.61 $23.61 558
2023-10-20 $23.57 $23.57 $23.57 $23.57 $23.57 96
2023-10-19 $23.89 $23.89 $23.89 $23.89 $23.89 31
2023-10-18 $24.17 $24.17 $24.17 $24.17 $24.17 1
2023-10-17 $24.50 $24.74 $24.50 $24.74 $24.74 360
2023-10-16 $24.71 $24.71 $24.71 $24.71 $24.71 143
2023-10-13 $24.34 $24.34 $24.34 $24.34 $24.34 56
2023-10-12 $24.80 $24.80 $24.80 $24.80 $24.80 67
2023-10-11 $24.95 $24.95 $24.95 $24.95 $24.95 15
2023-10-10 $24.96 $24.97 $24.90 $24.90 $24.90 454
2023-10-09 $24.57 $24.57 $24.57 $24.57 $24.57 8
2023-10-06 $24.61 $24.61 $24.54 $24.54 $24.54 572
2023-10-05 $24.11 $24.11 $24.11 $24.11 $24.11 41
2023-10-04 $23.94 $24.23 $23.94 $24.23 $24.23 258
2023-10-03 $23.92 $23.92 $23.92 $23.92 $23.92 55
2023-10-02 $24.50 $24.52 $24.50 $24.52 $24.52 181
2023-09-29 $24.52 $24.52 $24.52 $24.52 $24.52 82
2023-09-28 $24.45 $24.45 $24.45 $24.45 $24.45 302
2023-09-27 $24.02 $24.18 $23.99 $24.18 $24.18 661
2023-09-26 $23.96 $23.96 $23.95 $23.96 $23.96 674
2023-09-25 $24.30 $24.38 $24.30 $24.38 $24.38 229
2023-09-22 $24.47 $24.47 $24.25 $24.25 $24.25 109
2023-09-21 $24.22 $24.22 $24.22 $24.22 $24.22 71
2023-09-20 $25.20 $25.21 $24.93 $24.93 $24.93 1,301
2023-09-19 $25.13 $25.21 $25.13 $25.21 $25.21 246
2023-09-18 $25.41 $25.41 $25.41 $25.41 $25.41 4
2023-09-15 $25.57 $25.57 $25.50 $25.56 $25.56 286
2023-09-14 $25.83 $25.83 $25.83 $25.83 $25.83 2
2023-09-13 $25.89 $25.89 $25.73 $25.73 $25.73 304
2023-09-12 $26.02 $26.02 $25.78 $25.78 $25.78 583
2023-09-11 $25.99 $25.99 $25.99 $25.99 $25.99 10
2023-09-08 $25.75 $25.75 $25.70 $25.70 $25.70 109
2023-09-07 $25.55 $25.80 $25.55 $25.80 $25.80 621
2023-09-06 $25.87 $25.89 $25.87 $25.89 $25.89 156
2023-09-05 $25.96 $26.01 $25.96 $25.99 $25.99 4,112
2023-09-01 $26.11 $26.11 $26.11 $26.11 $26.11 90
2023-08-31 $26.07 $26.07 $26.00 $26.00 $26.00 240
2023-08-30 $25.77 $25.77 $25.77 $25.77 $25.77 50
2023-08-29 $25.54 $25.54 $25.54 $25.54 $25.54 10
2023-08-28 $24.97 $24.97 $24.97 $24.97 $24.97 2
2023-08-25 $24.83 $24.83 $24.70 $24.83 $24.83 476
2023-08-24 $24.77 $24.77 $24.60 $24.60 $24.60 144
2023-08-23 $25.09 $25.12 $25.08 $25.08 $25.08 554
2023-08-22 $24.71 $24.72 $24.71 $24.72 $24.72 274
2023-08-21 $24.67 $24.73 $24.54 $24.73 $24.73 1,041
2023-08-18 $24.28 $24.75 $24.28 $24.72 $24.72 725
2023-08-17 $25.14 $25.17 $24.73 $24.77 $24.77 3,823
2023-08-16 $25.68 $25.68 $25.50 $25.50 $25.50 485
2023-08-15 $25.75 $25.75 $25.70 $25.70 $25.70 703
2023-08-14 $26.00 $26.15 $26.00 $26.15 $26.15 544
2023-08-11 $26.00 $26.02 $26.00 $26.02 $26.02 325
2023-08-10 $26.23 $26.27 $26.23 $26.25 $26.25 342
2023-08-09 $26.20 $26.20 $26.09 $26.09 $26.09 355
2023-08-08 $26.16 $26.32 $26.16 $26.32 $26.32 212
2023-08-07 $26.39 $26.64 $26.39 $26.64 $26.64 34,034
2023-08-04 $26.59 $26.71 $26.33 $26.33 $26.33 1,022
2023-08-03 $26.41 $26.43 $26.36 $26.36 $26.36 443
2023-08-02 $26.45 $26.53 $26.43 $26.51 $26.51 1,447
2023-08-01 $27.17 $27.21 $27.17 $27.21 $27.21 535
2023-07-31 $27.25 $27.57 $27.25 $27.57 $27.57 637
2023-07-28 $27.31 $27.33 $27.31 $27.33 $27.33 281
2023-07-27 $27.03 $27.22 $26.66 $26.66 $26.66 2,190
2023-07-26 $26.94 $26.99 $26.94 $26.99 $26.99 210
2023-07-25 $27.11 $27.11 $27.04 $27.04 $27.04 531
2023-07-24 $26.75 $27.03 $26.75 $26.99 $26.99 778
2023-07-21 $26.99 $26.99 $26.98 $26.98 $26.98 183
2023-07-20 $26.94 $26.94 $26.94 $26.94 $26.94 79
2023-07-19 $27.44 $27.44 $27.30 $27.39 $27.39 3,705
2023-07-18 $27.11 $27.37 $27.11 $27.37 $27.37 499
2023-07-17 $27.21 $27.33 $27.20 $27.33 $27.33 1,735
2023-07-14 $27.09 $27.13 $27.08 $27.08 $27.08 1,131
2023-07-13 $26.67 $27.14 $26.67 $27.11 $27.11 1,236
2023-07-12 $26.65 $26.68 $26.64 $26.67 $26.67 1,505
2023-07-11 $26.15 $26.40 $26.15 $26.40 $26.40 893
2023-07-10 $25.78 $25.89 $25.78 $25.89 $25.89 1,244
2023-07-07 $25.91 $25.91 $25.75 $25.75 $25.75 1,437
2023-07-06 $25.57 $25.66 $25.57 $25.66 $25.66 334
2023-07-05 $26.02 $26.23 $26.02 $26.21 $26.21 412
2023-07-03 $26.19 $26.19 $26.13 $26.18 $26.18 1,260
2023-06-30 $26.17 $26.19 $26.17 $26.19 $26.19 958
2023-06-29 $25.86 $25.86 $25.86 $25.86 $25.86 109
2023-06-28 $25.95 $25.97 $25.95 $25.97 $25.97 508
2023-06-27 $25.51 $25.83 $25.51 $25.83 $25.83 1,335
2023-06-26 $25.73 $25.73 $25.39 $25.39 $25.39 7,972
2023-06-23 $25.45 $25.47 $25.45 $25.47 $25.47 848
2023-06-22 $25.50 $25.65 $25.50 $25.65 $25.65 292
2023-06-21 $25.53 $25.60 $25.35 $25.54 $25.54 1,981
2023-06-20 $25.49 $25.61 $25.49 $25.60 $25.60 5,572
2023-06-16 $26.00 $26.00 $25.79 $25.81 $25.81 1,887
2023-06-15 $26.01 $26.01 $26.01 $26.01 $26.01 80
2023-06-14 $25.57 $25.80 $25.57 $25.68 $25.68 10,072
2023-06-13 $25.40 $25.63 $25.40 $25.59 $25.59 1,169
2023-06-12 $25.16 $25.44 $25.12 $25.44 $25.44 1,960
2023-06-09 $24.88 $25.30 $24.88 $25.06 $25.06 4,465
2023-06-08 $25.08 $25.08 $25.00 $25.00 $25.00 4,238
2023-06-07 $25.06 $25.09 $24.82 $24.82 $24.82 15,964
2023-06-06 $25.12 $25.22 $25.12 $25.22 $25.22 1,259
2023-06-05 $24.74 $25.01 $24.74 $24.94 $24.94 37,242
2023-06-02 $24.75 $24.75 $24.72 $24.73 $24.73 2,091
2023-06-01 $24.37 $24.37 $24.37 $24.37 $24.37 95
2023-05-31 $24.05 $24.07 $23.95 $24.07 $24.07 206
2023-05-30 $24.08 $24.10 $24.08 $24.10 $24.10 414
2023-05-26 $23.47 $24.33 $23.47 $24.32 $24.32 392
2023-05-25 $23.88 $23.88 $23.88 $23.88 $23.88 327
2023-05-24 $24.01 $24.01 $24.01 $24.01 $24.01 9
2023-05-23 $24.13 $24.13 $24.13 $24.13 $24.13 187
2023-05-22 $24.64 $24.69 $24.61 $24.63 $24.63 1,664
2023-05-19 $24.49 $24.49 $24.49 $24.49 $24.49 3
2023-05-18 $24.67 $24.67 $24.67 $24.67 $24.67 107
2023-05-17 $24.38 $24.38 $24.38 $24.38 $24.38 108
2023-05-16 $24.05 $24.10 $24.04 $24.04 $24.04 314
2023-05-15 $24.37 $24.40 $24.37 $24.40 $24.40 288
2023-05-12 $24.25 $24.31 $24.24 $24.24 $24.24 274
2023-05-11 $24.54 $24.54 $24.54 $24.54 $24.54 43
2023-05-10 $24.29 $24.41 $24.17 $24.41 $24.41 2,266
2023-05-09 $24.29 $24.29 $24.29 $24.29 $24.29 140
2023-05-08 $24.06 $24.40 $24.06 $24.40 $24.40 1,861
2023-05-05 $24.01 $24.06 $23.88 $24.06 $24.06 824
2023-05-04 $23.75 $23.75 $23.60 $23.60 $23.60 370
2023-05-03 $23.59 $23.68 $23.49 $23.49 $23.49 601
2023-05-02 $23.30 $23.52 $23.30 $23.52 $23.52 517
2023-05-01 $23.70 $23.75 $23.58 $23.63 $23.63 1,088
2023-04-28 $25.00 $25.00 $23.53 $23.70 $23.70 481
2023-04-27 $23.48 $23.52 $23.48 $23.52 $23.52 305
2023-04-26 $23.22 $23.22 $23.04 $23.04 $23.04 763
2023-04-25 $23.02 $23.02 $23.02 $23.02 $23.02 8
2023-04-24 $23.70 $23.70 $23.59 $23.66 $23.66 350
2023-04-21 $23.75 $23.75 $23.75 $23.75 $23.75 12
2023-04-20 $23.63 $23.63 $23.62 $23.62 $23.62 1,544
2023-04-19 $23.74 $23.76 $23.74 $23.76 $23.76 151
2023-04-18 $23.75 $23.80 $23.75 $23.80 $23.80 290
2023-04-17 $23.68 $23.68 $23.68 $23.68 $23.68 306
2023-04-14 $23.38 $23.55 $23.38 $23.55 $23.55 457
2023-04-13 $23.31 $23.53 $23.31 $23.53 $23.53 439
2023-04-12 $23.26 $23.26 $23.10 $23.10 $23.10 388
2023-04-11 $23.40 $23.41 $23.40 $23.41 $23.41 187
2023-04-10 $23.28 $23.39 $23.08 $23.39 $23.39 741
2023-04-06 $23.09 $23.30 $23.09 $23.30 $23.30 303
2023-04-05 $23.43 $23.60 $23.31 $23.34 $23.34 2,169
2023-04-04 $23.84 $23.84 $23.84 $23.84 $23.84 6
2023-04-03 $23.71 $23.93 $23.71 $23.93 $23.93 594
2023-03-31 $23.89 $24.03 $23.89 $24.03 $24.03 820
2023-03-30 $23.49 $23.55 $23.44 $23.54 $23.54 42,731
2023-03-29 $22.91 $23.36 $22.91 $23.36 $23.36 2,249
2023-03-28 $22.93 $22.94 $22.82 $22.92 $22.92 25,159
2023-03-27 $22.84 $22.99 $22.84 $22.97 $22.97 972
2023-03-24 $22.76 $22.90 $22.76 $22.90 $22.90 105
2023-03-23 $22.97 $23.42 $22.96 $23.06 $23.06 981
2023-03-22 $23.24 $23.24 $22.96 $22.96 $22.96 249
2023-03-21 $23.16 $23.37 $23.16 $23.37 $23.37 181
2023-03-20 $22.89 $22.98 $22.82 $22.89 $22.89 1,296
2023-03-17 $22.85 $22.85 $22.83 $22.83 $22.83 1,790
2023-03-16 $22.64 $23.06 $22.64 $23.06 $23.06 747
2023-03-15 $22.51 $22.63 $22.45 $22.60 $22.60 3,440
2023-03-14 $22.66 $22.74 $22.66 $22.69 $22.69 5,638
2023-03-13 $21.80 $22.48 $21.80 $22.25 $22.25 3,198
2023-03-10 $22.27 $22.27 $22.24 $22.24 $22.24 335
2023-03-09 $22.93 $22.93 $22.80 $22.80 $22.80 11,873
2023-03-08 $23.22 $23.37 $23.22 $23.37 $23.37 8,492
2023-03-07 $23.34 $23.34 $23.34 $23.34 $23.34 90
2023-03-06 $23.57 $23.77 $23.53 $23.53 $23.53 2,529
2023-03-03 $23.41 $23.60 $23.41 $23.60 $23.60 1,449
2023-03-02 $22.85 $23.17 $22.85 $23.17 $23.17 860
2023-03-01 $22.88 $22.89 $22.85 $22.85 $22.85 575
2023-02-28 $22.94 $23.00 $22.94 $23.00 $23.00 415
2023-02-27 $23.04 $23.04 $22.93 $22.93 $22.93 3,706
2023-02-24 $22.84 $22.84 $22.84 $22.84 $22.84 38
2023-02-23 $23.11 $23.24 $23.11 $23.24 $23.24 101
2023-02-22 $23.27 $23.27 $23.23 $23.23 $23.23 165
2023-02-21 $23.50 $23.50 $23.25 $23.25 $23.25 203
2023-02-17 $23.74 $23.96 $23.73 $23.84 $23.84 2,884
2023-02-16 $24.57 $24.57 $24.28 $24.28 $24.28 843
2023-02-15 $24.87 $24.87 $24.87 $24.87 $24.87 220
2023-02-14 $24.10 $24.28 $24.10 $24.28 $24.28 245
2023-02-13 $24.07 $24.07 $24.02 $24.02 $24.02 2,184
2023-02-10 $23.72 $23.79 $23.62 $23.66 $23.66 1,233
2023-02-09 $24.25 $24.25 $24.13 $24.13 $24.13 1,442
2023-02-08 $24.33 $24.33 $24.33 $24.33 $24.33 125
2023-02-07 $24.77 $24.77 $24.77 $24.77 $24.77 97
2023-02-06 $24.70 $24.71 $24.59 $24.59 $24.59 2,927
2023-02-03 $25.11 $25.11 $24.88 $24.88 $24.88 559
2023-02-02 $25.47 $25.66 $25.45 $25.45 $25.45 4,437
2023-02-01 $24.47 $24.52 $24.47 $24.52 $24.52 547
2023-01-31 $23.96 $23.96 $23.96 $23.96 $23.96 197
2023-01-30 $23.78 $23.78 $23.56 $23.56 $23.56 263
2023-01-27 $24.11 $24.16 $24.11 $24.16 $24.16 148
2023-01-26 $23.50 $23.73 $23.50 $23.73 $23.73 245
2023-01-25 $23.15 $23.41 $23.15 $23.41 $23.41 191
2023-01-24 $23.29 $23.29 $23.23 $23.29 $23.29 712
2023-01-23 $23.33 $23.43 $23.33 $23.43 $23.43 3,074
2023-01-20 $22.70 $22.91 $22.68 $22.91 $22.91 918
2023-01-19 $22.12 $22.24 $22.12 $22.24 $22.24 351
2023-01-18 $22.76 $22.76 $22.52 $22.52 $22.52 417
2023-01-17 $22.71 $22.78 $22.71 $22.78 $22.78 213
2023-01-13 $22.47 $22.77 $22.47 $22.77 $22.77 3,991
2023-01-12 $22.29 $22.45 $22.29 $22.45 $22.45 299
2023-01-11 $22.07 $22.30 $22.07 $22.30 $22.30 3,593
2023-01-10 $21.82 $21.82 $21.82 $21.82 $21.82 39
2023-01-09 $21.60 $21.60 $21.60 $21.60 $21.60 132
2023-01-06 $20.75 $21.36 $20.75 $21.36 $21.36 364
2023-01-05 $20.98 $20.98 $20.81 $20.81 $20.81 323
2023-01-04 $20.93 $21.23 $20.93 $21.17 $21.17 1,210
2023-01-03 $20.74 $20.80 $20.74 $20.80 $20.80 126
2022-12-30 $20.54 $20.70 $20.52 $20.70 $20.70 1,225
2022-12-29 $20.72 $20.89 $20.72 $20.89 $20.89 684
2022-12-28 $20.43 $20.44 $20.28 $20.28 $20.28 1,393
2022-12-27 $20.61 $20.70 $20.55 $20.56 $20.56 934
2022-12-23 $20.57 $20.71 $20.57 $20.71 $20.71 9,639
2022-12-22 $20.47 $20.66 $20.33 $20.66 $20.66 9,176
2022-12-21 $21.12 $21.16 $21.10 $21.12 $21.12 746
2022-12-20 $20.74 $20.82 $20.74 $20.82 $20.82 1,440
2022-12-19 $20.92 $20.92 $20.79 $20.80 $20.80 1,370
2022-12-16 $20.91 $21.07 $20.91 $21.07 $21.07 1,076
2022-12-15 $21.20 $21.26 $21.20 $21.26 $21.26 336
2022-12-14 $22.34 $22.34 $22.19 $22.19 $22.19 550
2022-12-13 $22.69 $22.69 $22.13 $22.20 $22.20 1,471
2022-12-12 $21.90 $22.05 $21.87 $22.05 $22.05 1,655
2022-12-09 $21.83 $21.87 $21.75 $21.75 $21.75 3,973
2022-12-08 $21.86 $21.91 $21.86 $21.87 $21.87 997
2022-12-07 $21.49 $21.49 $21.49 $21.49 $21.49 6
2022-12-06 $21.81 $21.81 $21.55 $21.60 $21.60 935
2022-12-05 $22.31 $22.40 $22.00 $22.07 $22.07 1,149
2022-12-02 $22.78 $22.78 $22.74 $22.74 $22.74 220
2022-12-01 $22.70 $22.78 $22.70 $22.78 $22.78 712
2022-11-30 $21.89 $22.65 $21.80 $22.65 $22.65 1,087
2022-11-29 $21.67 $21.67 $21.59 $21.59 $21.59 114
2022-11-28 $21.95 $21.95 $21.71 $21.71 $21.71 930
2022-11-25 $22.01 $22.02 $21.98 $21.98 $21.98 1,857
2022-11-23 $22.01 $22.03 $22.01 $22.03 $22.03 495
2022-11-22 $21.57 $21.71 $21.57 $21.71 $21.71 1,701
2022-11-21 $21.77 $21.77 $21.52 $21.61 $21.61 1,295
2022-11-18 $21.86 $21.86 $21.86 $21.86 $21.86 567
2022-11-17 $21.90 $21.90 $21.90 $21.90 $21.90 1,011
2022-11-16 $22.39 $22.51 $22.31 $22.31 $22.31 1,011
2022-11-15 $23.00 $23.07 $22.85 $22.90 $22.90 2,295
2022-11-14 $22.46 $22.59 $22.29 $22.29 $22.29 1,974
2022-11-11 $22.25 $22.54 $22.25 $22.54 $22.54 3,429
2022-11-10 $21.47 $21.89 $21.47 $21.89 $21.89 1,063
2022-11-09 $20.46 $20.46 $20.14 $20.15 $20.15 1,662
2022-11-08 $20.80 $20.80 $20.80 $20.80 $20.80 4
2022-11-07 $20.49 $20.64 $20.49 $20.64 $20.64 149
2022-11-04 $20.95 $20.95 $20.23 $20.59 $20.59 738
2022-11-03 $20.31 $20.74 $20.31 $20.49 $20.49 2,400
2022-11-02 $20.53 $20.53 $20.53 $20.53 $20.53 63
2022-11-01 $22.01 $22.04 $21.56 $21.56 $21.56 316
2022-10-31 $21.57 $21.57 $21.57 $21.57 $21.57 78
2022-10-28 $21.42 $21.77 $21.42 $21.77 $21.77 4,609
2022-10-27 $20.95 $21.64 $20.95 $21.60 $21.60 565
2022-10-26 $21.70 $21.70 $21.58 $21.58 $21.58 863
2022-10-25 $21.60 $21.67 $21.60 $21.67 $21.67 501
2022-10-24 $20.96 $21.08 $20.96 $21.08 $21.08 531
2022-10-21 $20.35 $21.11 $20.35 $21.11 $21.11 339
2022-10-20 $21.54 $21.54 $20.72 $20.77 $20.77 590
2022-10-19 $21.00 $21.03 $20.75 $20.75 $20.75 3,526
2022-10-18 $21.17 $21.20 $21.17 $21.20 $21.20 162
2022-10-17 $20.15 $20.82 $20.15 $20.82 $20.82 903
2022-10-14 $19.88 $19.88 $19.88 $19.88 $19.88 10
2022-10-13 $20.00 $20.57 $20.00 $20.57 $20.57 2,025
2022-10-12 $20.50 $20.53 $20.50 $20.53 $20.53 182
2022-10-11 $20.25 $20.67 $20.25 $20.39 $20.39 1,062
2022-10-10 $20.80 $20.81 $20.80 $20.81 $20.81 234
2022-10-07 $21.29 $21.29 $21.03 $21.03 $21.03 225
2022-10-06 $21.97 $22.01 $21.89 $21.92 $21.92 426
2022-10-05 $21.97 $21.97 $21.97 $21.97 $21.97 18
2022-10-04 $21.78 $21.98 $21.78 $21.98 $21.98 296
2022-10-03 $20.64 $20.99 $20.64 $20.99 $20.99 225
2022-09-30 $20.51 $20.80 $20.47 $20.47 $20.47 433
2022-09-29 $20.59 $20.61 $20.59 $20.61 $20.61 460
2022-09-28 $20.28 $21.18 $20.28 $21.18 $21.18 206
2022-09-27 $20.35 $20.55 $20.35 $20.55 $20.55 326
2022-09-26 $20.90 $20.90 $20.49 $20.49 $20.49 258
2022-09-23 $20.49 $20.58 $20.48 $20.58 $20.58 485
2022-09-22 $21.00 $21.20 $20.93 $21.01 $21.01 1,215
2022-09-21 $21.61 $21.61 $21.61 $21.61 $21.61 192
2022-09-20 $22.15 $22.15 $21.98 $21.98 $21.98 141
2022-09-19 $22.39 $22.43 $22.39 $22.43 $22.43 325
2022-09-16 $22.16 $22.16 $22.16 $22.16 $22.16 142
2022-09-15 $22.88 $22.88 $22.88 $22.88 $22.88 130
2022-09-14 $22.91 $23.10 $22.91 $23.10 $23.10 1,375
2022-09-13 $23.38 $23.38 $23.03 $23.03 $23.03 499
2022-09-12 $23.71 $24.16 $23.71 $24.16 $24.16 681
2022-09-09 $23.78 $23.87 $23.78 $23.87 $23.87 359
2022-09-08 $22.93 $23.26 $22.93 $23.26 $23.26 253
2022-09-07 $22.86 $23.21 $22.86 $23.19 $23.19 233
2022-09-06 $22.51 $22.76 $22.51 $22.66 $22.66 920
2022-09-02 $23.23 $23.27 $22.69 $22.69 $22.69 666
2022-09-01 $22.93 $22.93 $22.93 $22.93 $22.93 207
2022-08-31 $23.17 $23.19 $23.11 $23.11 $23.11 281
2022-08-30 $23.37 $23.59 $23.16 $23.25 $23.25 933
2022-08-29 $23.47 $23.49 $23.40 $23.40 $23.40 2,767
2022-08-26 $23.54 $23.54 $23.54 $23.54 $23.54 105
2022-08-25 $24.40 $24.47 $24.40 $24.47 $24.47 109
2022-08-24 $24.25 $24.26 $24.08 $24.08 $24.08 6,185
2022-08-23 $23.95 $23.95 $23.91 $23.91 $23.91 178
2022-08-22 $23.96 $24.01 $23.96 $23.96 $23.96 561
2022-08-19 $24.59 $24.59 $24.59 $24.59 $24.59 226
2022-08-18 $24.88 $25.23 $24.88 $25.23 $25.23 3,173
2022-08-17 $25.17 $25.27 $25.17 $25.27 $25.27 733
2022-08-16 $25.71 $25.74 $25.71 $25.74 $25.74 1,183
2022-08-15 $25.65 $25.65 $25.64 $25.64 $25.64 335
2022-08-12 $25.55 $25.55 $25.55 $25.55 $25.55 51
2022-08-11 $25.33 $25.33 $25.13 $25.16 $25.16 361
2022-08-10 $25.24 $25.31 $25.24 $25.27 $25.27 501
2022-08-09 $24.45 $24.45 $24.45 $24.45 $24.45 571
2022-08-08 $24.97 $24.97 $24.87 $24.92 $24.92 1,017
2022-08-05 $24.82 $24.82 $24.62 $24.76 $24.76 977
2022-08-04 $24.74 $24.80 $24.74 $24.80 $24.80 524
2022-08-03 $24.56 $24.73 $24.55 $24.73 $24.73 4,529
2022-08-02 $24.09 $24.09 $24.09 $24.09 $24.09 92
2022-08-01 $24.05 $24.05 $24.01 $24.01 $24.01 660
2022-07-29 $23.83 $23.90 $23.72 $23.90 $23.90 1,524
2022-07-28 $22.75 $23.38 $22.75 $23.38 $23.38 463
2022-07-27 $22.94 $22.94 $22.94 $22.94 $22.94 47
2022-07-26 $22.76 $22.76 $22.07 $22.07 $22.07 3,605
2022-07-25 $22.94 $22.94 $22.79 $22.93 $22.93 552
2022-07-22 $23.00 $23.00 $23.00 $23.00 $23.00 41
2022-07-21 $23.34 $23.44 $23.34 $23.44 $23.44 576
2022-07-20 $23.16 $23.18 $23.16 $23.18 $23.18 175
2022-07-19 $22.41 $22.63 $22.41 $22.62 $22.62 8,948
2022-07-18 $21.69 $22.21 $21.69 $21.86 $21.86 1,317
2022-07-15 $21.43 $21.73 $21.43 $21.73 $21.73 5,028
2022-07-14 $21.03 $21.27 $21.03 $21.27 $21.27 1,164
2022-07-13 $21.18 $21.54 $21.18 $21.49 $21.49 679
2022-07-12 $21.71 $21.71 $21.63 $21.63 $21.63 296
2022-07-11 $21.95 $21.95 $21.85 $21.85 $21.85 153
2022-07-08 $22.32 $22.32 $22.32 $22.32 $22.32 58
2022-07-07 $22.07 $22.34 $22.07 $22.34 $22.34 334
2022-07-06 $21.80 $21.80 $21.80 $21.80 $21.80 35
2022-07-05 $21.10 $21.84 $21.10 $21.84 $21.84 2,318
2022-07-01 $20.93 $21.34 $20.93 $21.32 $21.32 3,411
2022-06-30 $21.03 $21.03 $20.69 $20.91 $20.91 966
2022-06-29 $21.22 $21.32 $21.22 $21.32 $21.32 105
2022-06-28 $22.27 $22.27 $21.43 $21.43 $21.43 1,007
2022-06-27 $22.21 $22.21 $22.21 $22.21 $22.21 39
2022-06-24 $22.25 $22.55 $22.25 $22.55 $22.55 6,963
2022-06-23 $21.40 $21.77 $21.34 $21.77 $21.77 3,389
2022-06-22 $21.19 $21.19 $21.19 $21.19 $21.19 62
2022-06-21 $21.17 $21.17 $21.11 $21.11 $21.11 385
2022-06-17 $20.65 $20.85 $20.65 $20.66 $20.66 2,416
2022-06-16 $20.49 $20.49 $20.24 $20.24 $20.24 3,365
2022-06-15 $21.08 $21.28 $20.98 $21.28 $21.28 3,588
2022-06-14 $20.87 $20.87 $20.62 $20.67 $20.67 1,707
2022-06-13 $21.11 $21.16 $20.70 $20.75 $20.75 4,862
2022-06-10 $22.44 $22.46 $21.97 $22.02 $22.02 2,825
2022-06-09 $23.24 $23.24 $22.98 $22.98 $22.98 378
2022-06-08 $23.81 $23.88 $23.71 $23.73 $23.73 817
2022-06-07 $23.75 $23.93 $23.75 $23.93 $23.93 344
2022-06-06 $23.92 $24.09 $23.81 $23.81 $23.81 696
2022-06-03 $23.66 $23.66 $23.54 $23.54 $23.54 1,022
2022-06-02 $23.51 $24.13 $23.51 $24.13 $24.13 776
2022-06-01 $23.25 $23.25 $23.12 $23.12 $23.12 589
2022-05-31 $23.28 $23.34 $23.28 $23.34 $23.34 686
2022-05-27 $22.86 $23.46 $22.85 $23.46 $23.46 982
2022-05-26 $22.70 $22.70 $22.63 $22.69 $22.69 1,628
2022-05-25 $21.45 $21.91 $21.45 $21.83 $21.83 1,160
2022-05-24 $21.50 $21.50 $21.17 $21.29 $21.29 3,335
2022-05-23 $21.93 $22.17 $21.93 $22.12 $22.12 2,612
2022-05-20 $22.12 $22.12 $21.52 $22.04 $22.04 5,552
2022-05-19 $21.97 $22.22 $21.97 $22.14 $22.14 8,501
2022-05-18 $22.42 $22.42 $21.73 $21.73 $21.73 1,564
2022-05-17 $23.03 $23.11 $22.84 $23.11 $23.11 3,895
2022-05-16 $22.97 $22.98 $22.58 $22.58 $22.58 798
2022-05-13 $22.58 $23.16 $22.58 $23.16 $23.16 9,444
2022-05-12 $21.35 $22.42 $21.01 $22.05 $22.05 6,042
2022-05-11 $22.15 $22.49 $21.66 $21.67 $21.67 4,181
2022-05-10 $23.28 $23.28 $22.32 $22.57 $22.57 1,948
2022-05-09 $23.39 $23.39 $22.75 $22.75 $22.75 2,908
2022-05-06 $24.53 $24.53 $23.88 $24.01 $24.01 3,015
2022-05-05 $25.00 $25.02 $24.60 $24.72 $24.72 3,244
2022-05-04 $26.57 $26.57 $26.57 $26.57 $26.57 163
2022-05-03 $25.99 $25.99 $25.86 $25.95 $25.95 512
2022-05-02 $25.77 $26.14 $25.47 $26.14 $26.14 2,220
2022-04-29 $26.70 $26.70 $25.82 $25.82 $25.82 1,121
2022-04-28 $26.87 $27.22 $26.87 $27.20 $27.20 1,212
2022-04-27 $26.52 $26.63 $26.41 $26.41 $26.41 2,450
2022-04-26 $27.36 $27.36 $26.47 $26.47 $26.47 1,722
2022-04-25 $26.93 $27.52 $26.90 $27.52 $27.52 1,972
2022-04-22 $27.34 $27.34 $27.13 $27.13 $27.13 2,725
2022-04-21 $28.65 $28.65 $27.86 $27.94 $27.94 668
2022-04-20 $29.14 $29.14 $28.83 $28.83 $28.83 457
2022-04-19 $29.12 $29.48 $29.11 $29.48 $29.48 598
2022-04-18 $28.84 $28.84 $28.56 $28.56 $28.56 563
2022-04-14 $29.08 $29.16 $29.02 $29.02 $29.02 1,389
2022-04-13 $29.01 $29.75 $29.01 $29.72 $29.72 746
2022-04-12 $29.73 $29.73 $28.91 $29.01 $29.01 3,667
2022-04-11 $29.09 $29.33 $29.09 $29.18 $29.18 1,450
2022-04-08 $29.66 $29.82 $29.51 $29.51 $29.51 2,795
2022-04-07 $29.98 $29.98 $29.98 $29.98 $29.98 131
2022-04-06 $29.77 $30.13 $29.77 $30.13 $30.13 382
2022-04-05 $32.15 $33.00 $30.98 $30.98 $30.98 2,561
2022-04-04 $31.54 $31.83 $31.54 $31.83 $31.83 1,655
2022-04-01 $31.01 $31.10 $30.94 $31.10 $31.10 849
2022-03-31 $31.25 $31.25 $31.00 $31.00 $31.00 1,432
2022-03-30 $31.87 $31.87 $31.47 $31.47 $31.47 908
2022-03-29 $31.97 $32.26 $31.88 $32.12 $32.12 2,492
2022-03-28 $30.61 $31.03 $30.60 $31.03 $31.03 5,032
2022-03-25 $30.66 $30.83 $30.37 $30.58 $30.58 4,938
2022-03-24 $30.73 $31.03 $30.64 $31.03 $31.03 1,535
2022-03-23 $30.80 $31.34 $30.80 $30.82 $30.82 805
2022-03-22 $31.15 $31.21 $31.10 $31.15 $31.15 3,021
2022-03-21 $30.90 $30.90 $30.25 $30.50 $30.50 2,559
2022-03-18 $30.78 $30.92 $30.78 $30.92 $30.92 598
2022-03-17 $29.03 $30.00 $29.03 $30.00 $30.00 1,697
2022-03-16 $28.28 $29.28 $28.26 $29.28 $29.28 3,517
2022-03-15 $26.98 $27.70 $26.98 $27.70 $27.70 1,390
2022-03-14 $27.45 $27.60 $26.81 $26.81 $26.81 4,320
2022-03-11 $28.55 $28.56 $27.38 $27.38 $27.38 2,078
2022-03-10 $28.09 $28.25 $27.82 $28.25 $28.25 2,462
2022-03-09 $28.18 $28.34 $28.18 $28.32 $28.32 882
2022-03-08 $26.75 $27.49 $26.67 $26.90 $26.90 1,514
2022-03-07 $27.47 $27.67 $26.95 $26.95 $26.95 4,167
2022-03-04 $29.10 $29.27 $28.17 $28.42 $28.42 4,293
2022-03-03 $29.55 $29.69 $29.44 $29.44 $29.44 1,339
2022-03-02 $30.34 $30.39 $29.92 $30.38 $30.38 5,219
2022-03-01 $30.90 $30.90 $30.10 $30.23 $30.23 2,794
2022-02-28 $30.63 $31.00 $30.57 $30.91 $30.91 2,791
2022-02-25 $30.46 $30.72 $30.04 $30.72 $30.72 2,238
2022-02-24 $27.45 $30.15 $27.45 $30.15 $30.15 6,505
2022-02-23 $29.54 $29.62 $28.78 $28.78 $28.78 13,386
2022-02-22 $30.00 $30.06 $29.48 $29.63 $29.63 5,979
2022-02-18 $30.78 $30.81 $30.11 $30.30 $30.30 12,327
2022-02-17 $31.94 $31.94 $31.09 $31.09 $31.09 6,360
2022-02-16 $32.57 $32.57 $31.97 $32.30 $32.30 5,147
2022-02-15 $32.90 $33.32 $32.83 $33.32 $33.32 2,070
2022-02-14 $32.58 $32.58 $31.93 $32.12 $32.12 6,545
2022-02-11 $33.46 $33.46 $31.98 $32.34 $32.34 4,185
2022-02-10 $33.61 $34.41 $33.38 $33.38 $33.38 3,235
2022-02-09 $33.49 $34.02 $33.49 $34.02 $34.02 3,955
2022-02-08 $32.00 $32.76 $32.00 $32.76 $32.76 1,434
2022-02-07 $32.73 $32.73 $32.15 $32.15 $32.15 2,952
2022-02-04 $31.30 $32.37 $31.30 $32.29 $32.29 2,199
2022-02-03 $31.45 $31.49 $30.86 $30.86 $30.86 11,060
2022-02-02 $34.06 $34.06 $32.62 $32.77 $32.77 5,470
2022-02-01 $32.97 $33.89 $32.97 $33.89 $33.89 3,526
2022-01-31 $32.55 $33.21 $32.55 $33.21 $33.21 4,831
2022-01-28 $30.15 $31.21 $29.51 $31.21 $31.21 13,077
2022-01-27 $31.18 $31.25 $29.95 $30.00 $30.00 5,676
2022-01-26 $32.05 $32.14 $30.53 $30.66 $30.66 4,828
2022-01-25 $31.48 $31.85 $30.75 $31.18 $31.18 13,851
2022-01-24 $30.72 $32.25 $29.54 $32.20 $32.20 22,158
2022-01-21 $33.08 $33.08 $31.66 $31.77 $31.77 13,807
2022-01-20 $34.73 $35.02 $33.53 $33.53 $33.53 27,891
2022-01-19 $34.03 $34.24 $33.87 $33.87 $33.87 1,802
2022-01-18 $34.74 $34.74 $34.16 $34.16 $34.16 3,906
2022-01-14 $35.38 $35.59 $35.04 $35.18 $35.18 1,637
2022-01-13 $36.12 $36.18 $35.59 $35.59 $35.59 1,466
2022-01-12 $37.95 $37.95 $37.37 $37.37 $37.37 21,070
2022-01-11 $36.02 $37.67 $36.02 $37.60 $37.60 14,045
2022-01-10 $35.49 $36.49 $35.00 $36.49 $36.49 6,910
2022-01-07 $37.92 $37.92 $36.80 $36.87 $36.87 6,247
2022-01-06 $37.40 $37.77 $36.50 $37.51 $37.51 7,018
2022-01-05 $38.66 $39.15 $37.34 $37.40 $37.40 10,358
2022-01-04 $40.58 $40.68 $38.88 $39.37 $39.37 8,895
2022-01-03 $41.42 $41.42 $40.86 $41.07 $41.07 7,617
2021-12-31 $39.69 $41.64 $39.69 $41.24 $41.24 12,451
2021-12-30 $40.65 $42.09 $40.65 $41.58 $41.58 8,068
2021-12-29 $41.20 $41.20 $40.71 $41.07 $41.07 7,896
2021-12-28 $42.00 $42.00 $41.17 $41.25 $41.25 4,587
2021-12-27 $41.42 $41.98 $41.42 $41.84 $41.84 7,368
2021-12-23 $41.19 $41.68 $41.03 $41.68 $41.68 8,212
2021-12-22 $40.84 $41.34 $40.84 $41.25 $41.25 26,873
2021-12-21 $40.22 $41.09 $39.84 $41.08 $41.08 6,450
2021-12-20 $40.76 $40.76 $39.20 $39.44 $39.44 7,531
2021-12-17 $39.56 $40.36 $39.56 $40.22 $40.22 3,805
2021-12-16 $41.33 $41.33 $39.53 $39.84 $39.84 5,947
2021-12-15 $40.50 $41.31 $39.66 $41.31 $41.31 8,200
2021-12-14 $40.19 $41.27 $40.19 $40.87 $40.87 11,918
2021-12-13 $42.11 $42.69 $41.47 $41.74 $41.74 14,408
2021-12-10 $43.17 $43.17 $42.88 $42.90 $42.57 1,202
2021-12-09 $44.86 $45.23 $43.57 $43.74 $43.41 10,649
2021-12-08 $44.00 $45.32 $44.00 $45.16 $44.82 13,934
2021-12-07 $43.00 $44.69 $43.00 $44.28 $43.95 4,586
2021-12-06 $41.88 $42.67 $41.67 $42.67 $42.35 5,190
2021-12-03 $43.11 $43.11 $41.35 $41.95 $41.63 4,312
2021-12-02 $43.39 $44.10 $43.39 $43.91 $43.58 1,618
2021-12-01 $46.55 $46.55 $43.60 $43.68 $43.35 5,999
2021-11-30 $48.05 $48.05 $45.93 $46.11 $45.76 2,490
2021-11-29 $48.50 $48.50 $46.97 $47.53 $47.17 4,943
2021-11-26 $47.47 $47.94 $47.46 $47.46 $47.10 1,198
2021-11-24 $46.40 $48.00 $46.40 $47.89 $47.53 4,793
2021-11-23 $47.83 $47.83 $46.55 $47.00 $46.64 2,271
2021-11-22 $50.47 $50.47 $47.69 $48.17 $47.80 22,974
2021-11-19 $51.22 $51.30 $50.55 $50.55 $50.17 3,379
2021-11-18 $51.14 $51.14 $50.72 $50.89 $50.51 2,849
2021-11-17 $52.55 $52.55 $51.29 $51.37 $50.98 2,814
2021-11-16 $51.47 $52.30 $51.47 $52.29 $51.90 1,948
2021-11-15 $52.07 $52.44 $51.64 $51.86 $51.47 2,658
2021-11-12 $50.84 $51.98 $50.84 $51.98 $51.59 1,918
2021-11-11 $50.74 $50.80 $50.40 $50.40 $50.02 3,936
2021-11-10 $50.91 $51.66 $50.00 $50.29 $49.91 4,422
2021-11-09 $51.74 $51.85 $51.49 $51.85 $51.46 1,552
2021-11-08 $51.69 $51.80 $51.50 $51.53 $51.14 2,708
2021-11-05 $52.10 $52.10 $51.41 $51.52 $51.13 16,364
2021-11-04 $51.10 $51.64 $51.10 $51.48 $51.09 2,979
2021-11-03 $51.03 $51.25 $50.95 $51.25 $50.86 2,105
2021-11-02 $51.03 $51.03 $50.76 $50.96 $50.57 18,786
2021-11-01 $50.65 $51.34 $50.65 $51.34 $50.95 2,673
2021-10-29 $50.90 $50.92 $50.71 $50.91 $50.52 2,281
2021-10-28 $50.82 $51.16 $50.82 $51.15 $50.76 15,459
2021-10-27 $51.53 $51.53 $50.55 $50.55 $50.16 1,025
2021-10-26 $52.44 $52.45 $51.58 $51.60 $51.21 3,082
2021-10-25 $52.15 $52.33 $52.09 $52.16 $51.77 2,343
2021-10-22 $52.63 $52.63 $51.35 $51.68 $51.29 3,434
2021-10-21 $52.40 $52.58 $52.40 $52.58 $52.18 1,277
2021-10-20 $52.21 $52.21 $52.03 $52.03 $51.63 622
2021-10-19 $52.16 $52.62 $52.16 $52.38 $51.98 1,776
2021-10-18 $51.50 $52.00 $51.50 $51.99 $51.60 676
2021-10-15 $51.42 $51.61 $51.29 $51.43 $51.04 1,214
2021-10-14 $50.50 $51.03 $50.50 $50.86 $50.48 6,759
2021-10-13 $48.45 $50.14 $48.45 $50.12 $49.74 1,033
2021-10-12 $48.07 $48.93 $48.07 $48.82 $48.45 1,734
2021-10-11 $48.63 $49.12 $48.31 $48.31 $47.94 3,135
2021-10-08 $49.95 $49.99 $49.18 $49.18 $48.81 4,455
2021-10-07 $49.88 $50.03 $49.70 $49.70 $49.32 3,118
2021-10-06 $48.32 $48.83 $48.32 $48.83 $48.46 3,342
2021-10-05 $48.40 $48.94 $48.40 $48.58 $48.21 31,619
2021-10-04 $49.00 $49.00 $47.90 $48.12 $47.76 10,239
2021-10-01 $49.13 $49.76 $49.13 $49.76 $49.39 978
2021-09-30 $49.46 $49.68 $49.36 $49.36 $48.99 2,374
2021-09-29 $50.30 $50.30 $49.22 $49.22 $48.85 1,410
2021-09-28 $49.98 $50.38 $49.98 $50.01 $49.63 4,065
2021-09-27 $52.30 $52.30 $51.80 $52.14 $51.74 5,904
2021-09-24 $52.51 $52.85 $52.35 $52.85 $52.45 2,561
2021-09-23 $52.73 $53.02 $52.73 $52.99 $52.59 28,982
2021-09-22 $52.45 $52.73 $52.45 $52.73 $52.33 434
2021-09-21 $52.34 $52.34 $52.17 $52.17 $51.77 769
2021-09-20 $52.31 $52.31 $51.19 $51.86 $51.47 33,274
2021-09-17 $53.23 $53.33 $53.23 $53.33 $52.93 32,499
2021-09-16 $52.71 $53.39 $52.71 $53.39 $52.99 2,020
2021-09-15 $52.35 $52.84 $52.35 $52.84 $52.44 692
2021-09-14 $52.41 $52.86 $52.36 $52.50 $52.10 1,538
2021-09-13 $52.44 $52.53 $52.42 $52.49 $52.09 1,315
2021-09-10 $52.76 $52.80 $52.76 $52.80 $52.40 772
2021-09-09 $53.35 $53.43 $53.11 $53.11 $52.71 1,551
2021-09-08 $53.53 $53.53 $53.27 $53.27 $52.86 1,685
2021-09-07 $53.93 $54.17 $53.93 $54.11 $53.70 2,201
2021-09-03 $53.50 $54.18 $53.50 $54.18 $53.77 2,254
2021-09-02 $53.33 $54.06 $53.33 $53.72 $53.32 3,661
2021-09-01 $54.06 $54.06 $53.70 $53.70 $53.29 2,005
2021-08-31 $53.21 $53.34 $53.21 $53.26 $52.86 1,514
2021-08-30 $53.40 $53.42 $53.40 $53.42 $53.01 3,830
2021-08-27 $52.63 $52.97 $52.63 $52.97 $52.57 1,089
2021-08-26 $53.15 $53.15 $52.39 $52.58 $52.18 2,217
2021-08-25 $52.81 $53.04 $52.66 $53.04 $52.64 2,268
2021-08-24 $52.68 $52.77 $52.66 $52.75 $52.36 2,455
2021-08-23 $50.94 $51.45 $50.94 $51.45 $51.06 740
2021-08-20 $50.20 $50.45 $50.20 $50.45 $50.07 1,720
2021-08-19 $50.00 $50.52 $50.00 $50.18 $49.80 6,640
2021-08-18 $50.66 $50.66 $50.49 $50.49 $50.11 1,187
2021-08-17 $50.20 $50.57 $50.20 $50.34 $49.96 3,144
2021-08-16 $51.05 $51.05 $50.39 $50.75 $50.37 6,168
2021-08-13 $51.70 $51.90 $51.61 $51.77 $51.38 1,121
2021-08-12 $51.42 $51.91 $51.34 $51.84 $51.45 4,987
2021-08-11 $50.89 $52.02 $50.89 $51.78 $51.38 3,034
2021-08-10 $52.47 $52.72 $52.12 $52.12 $51.72 1,967
2021-08-09 $52.05 $52.65 $52.05 $52.42 $52.03 2,654
2021-08-06 $51.60 $52.69 $51.60 $51.93 $51.54 2,504
2021-08-05 $52.09 $52.57 $52.09 $52.50 $52.11 1,831
2021-08-04 $52.27 $52.38 $52.14 $52.35 $51.95 4,069
2021-08-03 $51.85 $51.85 $51.85 $51.85 $51.46 551
2021-08-02 $52.32 $52.50 $52.11 $52.11 $51.72 1,921
2021-07-30 $51.70 $52.03 $51.59 $51.73 $51.34 7,599
2021-07-29 $53.61 $53.62 $53.04 $53.04 $52.64 2,613
2021-07-28 $53.27 $53.43 $53.09 $53.30 $52.89 6,195
2021-07-27 $52.30 $52.35 $51.37 $52.35 $51.96 7,337
2021-07-26 $54.20 $54.20 $53.44 $53.52 $53.12 2,512
2021-07-23 $54.29 $54.50 $53.89 $54.44 $54.03 3,178
2021-07-22 $53.37 $54.07 $53.37 $54.07 $53.66 1,053
2021-07-21 $53.04 $53.51 $52.93 $53.51 $53.10 3,388
2021-07-20 $51.42 $52.81 $51.40 $52.67 $52.27 4,997
2021-07-19 $50.28 $51.58 $50.28 $51.49 $51.10 5,123
2021-07-16 $51.66 $51.77 $51.40 $51.40 $51.01 3,335
2021-07-15 $51.91 $52.52 $51.45 $51.60 $51.21 14,098
2021-07-14 $53.50 $53.72 $52.23 $52.23 $51.83 3,634
2021-07-13 $53.45 $54.01 $53.41 $53.41 $53.01 2,714
2021-07-12 $53.38 $54.00 $53.29 $53.45 $53.05 2,135
2021-07-09 $52.93 $53.63 $52.93 $53.63 $53.22 2,334
2021-07-08 $52.67 $52.75 $51.92 $52.73 $52.33 7,626
2021-07-07 $54.79 $54.79 $53.50 $53.50 $53.09 8,669
2021-07-06 $53.18 $54.13 $53.18 $53.88 $53.47 7,660
2021-07-02 $53.80 $53.80 $53.41 $53.63 $53.22 2,443
2021-07-01 $53.46 $53.92 $53.27 $53.47 $53.07 15,958
2021-06-30 $54.00 $54.19 $53.83 $53.83 $53.42 3,246
2021-06-29 $54.34 $54.60 $54.23 $54.60 $54.19 2,751
2021-06-28 $53.41 $54.48 $53.41 $54.45 $54.03 6,449
2021-06-25 $54.30 $54.30 $53.76 $53.92 $53.52 7,533
2021-06-24 $53.79 $54.45 $53.79 $54.03 $53.62 9,815
2021-06-23 $53.33 $53.55 $53.19 $53.29 $52.89 8,473
2021-06-22 $52.35 $52.94 $52.35 $52.89 $52.49 10,769
2021-06-21 $51.64 $52.45 $51.64 $52.26 $51.86 3,923
2021-06-18 $52.06 $52.37 $52.06 $52.34 $51.95 2,305
2021-06-17 $51.94 $51.94 $51.94 $51.94 $51.55 980
2021-06-16 $50.45 $50.71 $50.00 $50.45 $50.07 3,173
2021-06-15 $50.84 $50.91 $50.23 $50.26 $49.88 4,751
2021-06-14 $50.33 $51.13 $50.33 $51.00 $50.61 3,320
2021-06-11 $50.15 $50.46 $50.13 $50.46 $50.08 3,657
2021-06-10 $49.39 $49.92 $49.39 $49.92 $49.54 1,148
2021-06-09 $49.55 $49.64 $49.21 $49.21 $48.84 3,856
2021-06-08 $49.79 $49.80 $49.41 $49.65 $49.27 5,370
2021-06-07 $48.89 $49.44 $48.89 $49.44 $49.07 2,375
2021-06-04 $48.85 $49.23 $48.85 $49.10 $48.73 4,724
2021-06-03 $48.65 $48.73 $48.28 $48.28 $47.92 2,480
2021-06-02 $49.64 $49.64 $49.45 $49.60 $49.22 1,246
2021-06-01 $49.15 $49.78 $49.15 $49.54 $49.17 4,925
2021-05-28 $49.48 $49.48 $49.11 $49.11 $48.74 2,411
2021-05-27 $48.10 $49.11 $48.10 $49.11 $48.74 2,427
2021-05-26 $48.97 $48.97 $48.72 $48.72 $48.35 1,862
2021-05-25 $48.64 $48.72 $48.30 $48.31 $47.95 13,918
2021-05-24 $47.35 $48.16 $47.35 $48.08 $47.72 4,967
2021-05-21 $47.50 $47.50 $47.21 $47.21 $46.86 1,823
2021-05-20 $46.08 $47.38 $46.08 $47.33 $46.97 3,705
2021-05-19 $45.17 $45.88 $45.17 $45.88 $45.53 2,395
2021-05-18 $45.53 $46.34 $45.53 $45.74 $45.39 4,745
2021-05-17 $45.09 $45.22 $44.74 $45.22 $44.88 3,617
2021-05-14 $44.70 $45.41 $44.25 $45.41 $45.07 7,659
2021-05-13 $43.50 $45.27 $43.40 $43.94 $43.60 17,225
2021-05-12 $46.18 $46.18 $44.69 $44.81 $44.47 8,507
2021-05-11 $44.00 $46.87 $44.00 $46.78 $46.43 16,345
2021-05-10 $47.51 $47.51 $46.19 $46.24 $45.89 9,544
2021-05-07 $48.51 $48.97 $48.04 $48.19 $47.82 129,458
2021-05-06 $48.41 $48.41 $47.13 $47.63 $47.27 18,686
2021-05-05 $50.21 $50.21 $48.79 $48.84 $48.47 12,000
2021-05-04 $50.55 $50.55 $48.85 $49.49 $49.12 8,888
2021-05-03 $51.03 $52.04 $50.92 $50.92 $50.53 11,708
2021-04-30 $51.50 $52.37 $51.50 $51.67 $51.28 6,745
2021-04-29 $53.00 $53.00 $52.09 $52.62 $52.22 3,746
2021-04-28 $53.39 $53.66 $52.74 $53.64 $53.24 4,265
2021-04-27 $53.73 $53.79 $53.17 $53.18 $52.78 3,810
2021-04-26 $52.34 $53.40 $52.34 $53.40 $53.00 5,966
2021-04-23 $51.45 $52.35 $51.45 $52.26 $51.86 3,276
2021-04-22 $51.32 $52.10 $51.13 $51.25 $50.86 7,929
2021-04-21 $50.16 $51.14 $49.90 $51.11 $50.72 6,273
2021-04-20 $51.48 $51.50 $50.11 $50.55 $50.17 6,719
2021-04-19 $51.45 $51.60 $51.25 $51.52 $51.13 9,231
2021-04-16 $52.84 $53.11 $52.26 $52.48 $52.08 7,700
2021-04-15 $52.00 $52.85 $52.00 $52.84 $52.44 9,258
2021-04-14 $53.18 $53.18 $51.90 $51.90 $51.51 15,170
2021-04-13 $52.44 $53.01 $52.44 $52.83 $52.43 9,437
2021-04-12 $51.90 $52.03 $51.56 $51.94 $51.55 4,653
2021-04-09 $51.75 $52.17 $51.74 $52.17 $51.78 3,518
2021-04-08 $51.83 $52.29 $51.20 $52.16 $51.77 8,935
2021-04-07 $50.60 $51.49 $50.60 $50.96 $50.57 4,466
2021-04-06 $50.27 $51.75 $50.27 $51.45 $51.06 16,164
2021-04-05 $51.90 $51.90 $50.24 $50.64 $50.26 14,362
2021-04-01 $50.55 $51.15 $50.50 $50.78 $50.40 16,588
2021-03-31 $48.65 $49.58 $48.55 $49.28 $48.91 17,026
2021-03-30 $46.25 $48.10 $46.25 $47.84 $47.48 8,012
2021-03-29 $47.04 $47.59 $47.04 $47.41 $47.05 3,872
2021-03-26 $47.75 $48.40 $46.93 $48.26 $47.90 8,874
2021-03-25 $46.38 $47.90 $46.38 $47.65 $47.29 11,716
2021-03-24 $50.27 $50.27 $47.87 $47.92 $47.56 18,380
2021-03-23 $50.50 $51.11 $50.26 $50.35 $49.97 14,598
2021-03-22 $51.16 $51.20 $50.45 $50.93 $50.55 4,545
2021-03-19 $50.31 $50.54 $49.44 $50.49 $50.11 5,305
2021-03-18 $52.07 $52.07 $49.71 $49.80 $49.42 8,266
2021-03-17 $52.25 $52.48 $50.75 $52.17 $51.78 11,356
2021-03-16 $52.63 $53.52 $51.81 $52.32 $51.92 11,423
2021-03-15 $52.92 $52.92 $51.65 $52.63 $52.23 17,224
2021-03-12 $52.92 $52.92 $51.15 $52.37 $51.97 18,131
2021-03-11 $51.60 $53.20 $51.60 $53.12 $52.72 30,764
2021-03-10 $51.85 $52.07 $50.13 $50.31 $49.93 19,095
2021-03-09 $49.75 $51.25 $49.70 $50.99 $50.60 51,423
2021-03-08 $50.76 $50.80 $47.90 $47.96 $47.60 21,261
2021-03-05 $51.02 $51.30 $47.99 $50.79 $50.41 29,580
2021-03-04 $52.74 $53.61 $49.80 $51.02 $50.63 69,605
2021-03-03 $55.68 $55.68 $53.50 $53.81 $53.40 22,940
2021-03-02 $57.43 $57.90 $56.53 $56.59 $56.16 11,411
2021-03-01 $56.84 $57.62 $55.99 $57.61 $57.17 15,938
2021-02-26 $54.66 $55.79 $53.80 $55.40 $54.98 15,077
2021-02-25 $57.34 $57.63 $54.37 $54.60 $54.19 20,873
2021-02-24 $57.20 $57.67 $56.00 $57.35 $56.91 18,854
2021-02-23 $58.24 $58.24 $54.31 $58.01 $57.57 60,810
2021-02-22 $62.24 $62.24 $58.87 $58.96 $58.51 23,596
2021-02-19 $62.24 $62.70 $61.94 $62.27 $61.80 17,433
2021-02-18 $61.13 $61.47 $60.03 $61.39 $60.93 18,579
2021-02-17 $61.70 $61.87 $60.42 $61.67 $61.20 17,748
2021-02-16 $63.25 $63.41 $61.94 $62.50 $62.03 28,806
2021-02-12 $62.53 $62.70 $61.87 $62.67 $62.20 15,484
2021-02-11 $61.54 $62.32 $61.41 $61.96 $61.49 32,998
2021-02-10 $61.99 $61.99 $60.02 $61.13 $60.67 39,577
2021-02-09 $59.77 $60.79 $59.77 $60.48 $60.02 54,657
2021-02-08 $59.86 $59.90 $59.24 $59.69 $59.24 52,103
2021-02-05 $58.92 $59.08 $58.18 $58.97 $58.52 65,513
2021-02-04 $57.24 $58.27 $57.21 $58.16 $57.72 36,850
2021-02-03 $56.87 $57.13 $56.46 $56.76 $56.33 30,821
2021-02-02 $55.79 $56.46 $55.51 $56.44 $56.01 15,198
2021-02-01 $53.98 $54.80 $53.53 $54.72 $54.31 10,760
2021-01-29 $55.24 $55.24 $52.27 $52.77 $52.37 24,217
2021-01-28 $52.50 $54.45 $52.50 $53.78 $53.37 20,075
2021-01-27 $54.00 $54.08 $52.32 $52.49 $52.09 23,320
2021-01-26 $56.20 $56.20 $54.63 $54.73 $54.32 16,064
2021-01-25 $57.71 $57.85 $55.17 $56.20 $55.78 47,373
2021-01-22 $56.99 $56.99 $56.01 $56.52 $56.09 32,111
2021-01-21 $57.03 $57.03 $55.92 $56.28 $55.86 20,100
2021-01-20 $56.34 $56.49 $55.71 $56.17 $55.75 23,453
2021-01-19 $55.49 $55.49 $54.58 $55.17 $54.75 12,558
2021-01-15 $55.63 $55.63 $54.18 $54.49 $54.07 6,916
2021-01-14 $55.82 $56.06 $55.23 $55.23 $54.81 12,106
2021-01-13 $54.81 $55.22 $54.58 $54.88 $54.46 13,921
2021-01-12 $53.84 $54.59 $53.81 $54.53 $54.12 7,130
2021-01-11 $53.69 $53.74 $52.56 $53.23 $52.83 7,165
2021-01-08 $52.85 $53.86 $52.85 $53.86 $53.45 4,643
2021-01-07 $51.35 $52.58 $51.35 $52.58 $52.18 7,698
2021-01-06 $52.00 $52.00 $50.91 $50.93 $50.55 13,643
2021-01-05 $50.76 $52.51 $50.76 $52.51 $52.11 9,955
2021-01-04 $52.24 $52.24 $50.33 $50.93 $50.54 13,666
2020-12-31 $52.14 $52.14 $51.46 $51.54 $51.15 10,218
2020-12-30 $51.52 $52.47 $51.52 $52.29 $51.89 9,380
2020-12-29 $50.85 $51.75 $50.77 $51.38 $51.00 17,424
2020-12-28 $54.47 $54.47 $50.91 $51.04 $50.65 31,573
2020-12-24 $53.13 $53.31 $52.77 $52.89 $52.49 8,796
2020-12-23 $54.47 $54.47 $53.08 $53.08 $52.68 33,347
2020-12-22 $53.65 $54.00 $53.50 $53.99 $53.58 11,011
2020-12-21 $52.00 $53.16 $50.25 $53.05 $52.65 11,167
2020-12-18 $52.65 $52.75 $52.36 $52.71 $52.31 7,686
2020-12-17 $52.01 $52.54 $51.93 $52.44 $52.04 16,753
2020-12-16 $50.62 $51.34 $50.29 $51.34 $50.95 18,607
2020-12-15 $50.22 $50.50 $50.06 $50.25 $49.87 12,673
2020-12-14 $49.50 $50.13 $49.50 $49.84 $49.47 4,654
2020-12-11 $49.70 $50.04 $49.49 $49.81 $49.43 6,822
2020-12-10 $48.54 $49.74 $48.54 $49.71 $49.34 25,953
2020-12-09 $50.39 $50.39 $48.54 $48.68 $48.31 8,432
2020-12-08 $50.39 $50.39 $49.43 $49.94 $49.56 10,637
2020-12-07 $50.39 $50.39 $49.28 $49.42 $49.05 7,444
2020-12-04 $49.25 $49.52 $48.87 $49.31 $48.93 10,252
2020-12-03 $48.60 $49.12 $48.60 $48.61 $48.24 9,985
2020-12-02 $48.06 $48.14 $47.15 $48.12 $47.76 16,496
2020-12-01 $49.33 $49.33 $47.87 $48.19 $47.83 11,995
2020-11-30 $48.98 $48.98 $47.26 $48.55 $48.18 21,742
2020-11-27 $48.13 $48.54 $48.13 $48.51 $48.14 5,594
2020-11-25 $47.15 $47.78 $47.12 $47.65 $47.29 17,941
2020-11-24 $47.22 $47.22 $46.74 $47.02 $46.66 6,767
2020-11-23 $47.35 $47.49 $46.77 $47.32 $46.96 18,159
2020-11-20 $46.49 $47.19 $46.35 $46.96 $46.60 15,358
2020-11-19 $45.25 $46.00 $45.25 $45.95 $45.60 4,900
2020-11-18 $45.30 $45.37 $44.83 $45.11 $44.77 8,236
2020-11-17 $44.76 $45.33 $44.76 $45.24 $44.90 14,296
2020-11-16 $44.11 $45.08 $44.11 $44.98 $44.64 13,688
2020-11-13 $45.18 $45.63 $44.97 $45.17 $44.83 18,301
2020-11-12 $45.48 $45.48 $44.79 $44.93 $44.59 14,682
2020-11-11 $43.07 $44.70 $43.07 $44.55 $44.21 20,437
2020-11-10 $43.23 $44.06 $41.68 $42.59 $42.27 55,110
2020-11-09 $50.39 $50.39 $44.50 $44.60 $44.26 54,668
2020-11-06 $47.15 $48.01 $46.85 $48.00 $47.63 9,069
2020-11-05 $46.24 $47.59 $46.24 $47.49 $47.13 34,227
2020-11-04 $43.96 $45.92 $43.96 $45.76 $45.42 19,276
2020-11-03 $42.57 $43.39 $42.48 $43.23 $42.90 10,227
2020-11-02 $43.44 $43.44 $42.12 $42.57 $42.25 21,789
2020-10-30 $44.00 $44.00 $42.16 $42.30 $41.98 30,736
2020-10-29 $44.41 $44.60 $44.24 $44.43 $44.10 13,972
2020-10-28 $45.00 $45.00 $44.11 $44.41 $44.07 67,456
2020-10-27 $44.87 $45.29 $44.79 $45.16 $44.82 21,479
2020-10-26 $45.08 $45.54 $44.02 $44.57 $44.24 10,066
2020-10-23 $44.82 $45.23 $44.71 $45.23 $44.88 5,932
2020-10-22 $45.93 $45.93 $44.40 $44.95 $44.61 12,008
2020-10-21 $47.42 $47.42 $45.42 $45.42 $45.08 10,790
2020-10-20 $46.56 $46.72 $46.07 $46.19 $45.84 14,330
2020-10-19 $46.79 $46.84 $45.93 $46.04 $45.69 7,206
2020-10-16 $47.09 $47.09 $46.27 $46.27 $45.92 13,124
2020-10-15 $45.42 $46.49 $45.42 $46.43 $46.08 9,878
2020-10-14 $47.79 $47.79 $46.18 $46.67 $46.32 18,790
2020-10-13 $47.06 $47.47 $46.64 $47.45 $47.09 20,223
2020-10-12 $46.01 $46.94 $46.01 $46.61 $46.26 19,014
2020-10-09 $44.97 $45.90 $44.97 $45.87 $45.52 11,061
2020-10-08 $45.22 $45.53 $44.71 $44.92 $44.58 13,015
2020-10-07 $44.55 $44.82 $44.26 $44.82 $44.48 16,605
2020-10-06 $44.09 $44.63 $43.58 $43.79 $43.46 24,764
2020-10-05 $43.71 $43.99 $43.42 $43.99 $43.66 25,146
2020-10-02 $43.10 $43.75 $42.95 $43.10 $42.77 20,447
2020-10-01 $42.50 $43.73 $42.50 $43.73 $43.40 9,642
2020-09-30 $42.15 $43.00 $42.15 $42.50 $42.18 23,631
2020-09-29 $42.44 $42.55 $42.15 $42.45 $42.13 6,615
2020-09-28 $42.00 $42.45 $41.85 $42.31 $41.99 15,073
2020-09-25 $41.43 $41.65 $40.35 $41.58 $41.27 10,309
2020-09-24 $40.00 $40.96 $40.00 $40.47 $40.16 10,483
2020-09-23 $41.45 $41.92 $40.78 $40.81 $40.50 8,855
2020-09-22 $41.30 $41.59 $40.25 $41.59 $41.27 20,536
2020-09-21 $38.50 $40.47 $38.50 $40.47 $40.16 26,034
2020-09-18 $39.15 $40.19 $39.15 $39.99 $39.69 8,646
2020-09-17 $38.70 $39.88 $38.62 $39.88 $39.58 6,523
2020-09-16 $40.85 $40.98 $40.38 $40.38 $40.07 8,940
2020-09-15 $40.95 $40.98 $40.39 $40.69 $40.38 15,446
2020-09-14 $39.20 $40.57 $39.20 $40.29 $39.98 10,684
2020-09-11 $40.74 $40.74 $39.28 $39.59 $39.29 10,203
2020-09-10 $41.23 $41.49 $40.15 $40.15 $39.85 14,539
2020-09-09 $39.50 $40.81 $39.50 $40.80 $40.49 16,734
2020-09-08 $39.50 $40.50 $39.34 $39.54 $39.24 13,724
2020-09-04 $40.57 $41.77 $38.79 $41.00 $40.69 37,718
2020-09-03 $44.72 $44.72 $41.55 $42.21 $41.89 35,213
2020-09-02 $46.09 $46.41 $43.94 $44.85 $44.51 30,339
2020-09-01 $44.15 $45.21 $44.07 $45.17 $44.82 83,301
2020-08-31 $43.41 $44.13 $43.07 $43.46 $43.13 7,146
2020-08-28 $44.55 $44.55 $43.10 $43.20 $42.87 11,340
2020-08-27 $43.99 $43.99 $42.91 $43.17 $42.84 11,932
2020-08-26 $43.15 $43.88 $42.96 $43.63 $43.30 18,221
2020-08-25 $42.00 $42.52 $41.60 $42.51 $42.19 21,898
2020-08-24 $42.98 $42.98 $41.46 $41.73 $41.42 17,118
2020-08-21 $42.44 $42.44 $41.75 $41.86 $41.54 20,588
2020-08-20 $41.34 $42.21 $41.34 $42.16 $41.84 9,738
2020-08-19 $41.74 $41.86 $41.49 $41.50 $41.19 13,899
2020-08-18 $41.29 $41.63 $41.24 $41.56 $41.25 13,446
2020-08-17 $39.38 $40.81 $39.38 $40.79 $40.48 6,678
2020-08-14 $40.17 $40.17 $39.60 $39.71 $39.41 7,278
2020-08-13 $40.10 $40.29 $39.95 $40.01 $39.71 14,577
2020-08-12 $39.39 $39.75 $39.39 $39.54 $39.24 8,876
2020-08-11 $39.00 $39.92 $38.99 $38.99 $38.70 18,335
2020-08-10 $40.86 $40.91 $39.39 $39.63 $39.33 14,627
2020-08-07 $42.30 $42.30 $40.30 $40.80 $40.49 16,310
2020-08-06 $42.52 $42.52 $41.92 $42.35 $42.02 13,511
2020-08-05 $42.24 $42.65 $41.94 $42.45 $42.13 16,410
2020-08-04 $41.57 $41.68 $41.16 $41.68 $41.36 18,744
2020-08-03 $40.73 $41.37 $40.52 $41.31 $41.00 18,387
2020-07-31 $40.44 $40.44 $39.38 $39.99 $39.69 51,343
2020-07-30 $39.44 $39.63 $38.63 $39.62 $39.32 16,992
2020-07-29 $38.76 $39.25 $38.76 $39.18 $38.88 19,920
2020-07-28 $38.57 $38.57 $37.92 $37.92 $37.63 5,243
2020-07-27 $37.96 $38.15 $37.38 $38.08 $37.79 19,412
2020-07-24 $36.25 $37.09 $35.97 $37.09 $36.81 12,079
2020-07-23 $38.50 $38.73 $37.32 $37.48 $37.20 14,168
2020-07-22 $38.72 $38.75 $38.27 $38.43 $38.14 16,451
2020-07-21 $39.95 $39.95 $38.33 $38.46 $38.17 13,697
2020-07-20 $37.04 $38.82 $37.04 $38.82 $38.53 19,950
2020-07-17 $37.09 $37.12 $36.73 $37.12 $36.84 2,354
2020-07-16 $36.85 $36.87 $36.41 $36.86 $36.58 7,223
2020-07-15 $37.59 $37.74 $37.21 $37.55 $37.26 16,661
2020-07-14 $37.00 $37.46 $36.00 $37.35 $37.07 16,227
2020-07-13 $39.75 $39.75 $37.12 $37.12 $36.84 39,215
2020-07-10 $39.06 $39.20 $38.95 $39.20 $38.90 13,900
2020-07-09 $39.92 $40.00 $38.57 $39.45 $39.15 26,132
2020-07-08 $38.19 $39.05 $38.19 $39.02 $38.73 22,445
2020-07-07 $37.45 $38.20 $37.45 $37.82 $37.53 17,276
2020-07-06 $38.10 $38.13 $37.35 $37.70 $37.42 20,388
2020-07-02 $38.21 $38.21 $37.10 $37.21 $36.92 15,510
2020-07-01 $35.86 $36.72 $35.86 $36.72 $36.44 8,100
2020-06-30 $35.45 $35.69 $35.21 $35.69 $35.42 3,291
2020-06-29 $35.00 $35.14 $34.57 $35.08 $34.81 7,706
2020-06-26 $35.56 $35.56 $35.00 $35.25 $34.98 11,808
2020-06-25 $34.75 $35.43 $34.50 $35.43 $35.17 6,939
2020-06-24 $35.48 $35.74 $34.25 $34.79 $34.53 16,429
2020-06-23 $35.85 $36.00 $35.46 $35.46 $35.19 20,308
2020-06-22 $35.09 $36.17 $34.90 $35.38 $35.11 16,592
2020-06-19 $35.43 $35.43 $34.62 $34.70 $34.44 14,375
2020-06-18 $34.37 $34.46 $34.26 $34.46 $34.20 4,829
2020-06-17 $33.85 $34.22 $33.80 $34.09 $33.83 19,442
2020-06-16 $34.02 $34.02 $33.24 $33.44 $33.19 9,012
2020-06-15 $32.03 $32.97 $32.03 $32.90 $32.65 15,514
2020-06-12 $32.59 $32.59 $31.55 $31.98 $31.73 6,950
2020-06-11 $32.34 $32.34 $31.33 $31.65 $31.41 21,080
2020-06-10 $32.40 $32.76 $32.40 $32.74 $32.49 12,300
2020-06-09 $32.12 $32.30 $32.07 $32.20 $31.95 3,000
2020-06-08 $32.00 $32.00 $31.57 $31.85 $31.61 4,700
2020-06-05 $31.71 $31.93 $31.71 $31.93 $31.69 3,700
2020-06-04 $32.28 $32.28 $31.47 $31.57 $31.33 2,600
2020-06-03 $32.29 $32.48 $32.19 $32.33 $32.08 6,100
2020-06-02 $31.89 $32.19 $31.48 $32.19 $31.95 6,600
2020-06-01 $31.30 $31.80 $31.20 $31.76 $31.52 2,303
2020-05-29 $29.29 $31.18 $29.29 $31.18 $30.95 7,999
2020-05-28 $30.27 $30.40 $30.02 $30.10 $29.87 1,200
2020-05-27 $30.02 $30.02 $28.75 $29.74 $29.52 14,298
2020-05-26 $31.78 $32.05 $30.40 $30.40 $30.17 39,128
2020-05-22 $31.08 $31.08 $30.01 $30.72 $30.48 11,745
2020-05-21 $31.16 $31.40 $29.71 $30.35 $30.12 15,472
2020-05-20 $30.56 $31.75 $30.00 $30.47 $30.24 22,679
2020-05-19 $30.04 $30.45 $30.04 $30.10 $29.87 9,679
2020-05-18 $30.59 $30.59 $29.80 $29.89 $29.67 9,187
2020-05-15 $29.25 $29.50 $29.10 $29.45 $29.23 18,868
2020-05-14 $28.46 $29.19 $28.46 $28.99 $28.77 3,533
2020-05-13 $28.70 $29.40 $28.35 $28.64 $28.42 11,434
2020-05-12 $28.90 $29.80 $28.81 $28.81 $28.59 7,859
2020-05-11 $28.89 $29.15 $28.76 $29.15 $28.93 2,088
2020-05-08 $28.37 $28.80 $28.37 $28.62 $28.40 4,200
2020-05-07 $27.95 $30.49 $27.80 $28.03 $27.82 5,600
2020-05-06 $27.17 $27.36 $27.08 $27.23 $27.02 5,176
2020-05-05 $25.57 $25.57 $25.57 $25.57 $25.37 189
2020-05-04 $25.35 $25.57 $25.35 $25.57 $25.37 300
2020-05-01 $25.75 $25.75 $25.05 $25.09 $24.90 15,645
2020-04-30 $26.13 $26.24 $25.71 $25.81 $25.61 5,223
2020-04-29 $25.98 $26.43 $25.98 $26.04 $25.84 5,500
2020-04-28 $26.67 $26.67 $25.19 $25.19 $25.00 516
2020-04-27 $26.09 $26.09 $25.62 $25.62 $25.43 5,384
2020-04-24 $25.00 $25.28 $25.00 $25.28 $25.09 8,300
2020-04-23 $25.10 $25.10 $24.86 $24.86 $24.68 8,880
2020-04-22 $24.38 $24.38 $24.38 $24.38 $24.20 40
2020-04-21 $25.00 $25.00 $24.38 $24.38 $24.20 400
2020-04-20 $25.11 $25.11 $25.02 $25.02 $24.83 1,000
2020-04-17 $24.28 $24.28 $24.28 $24.28 $24.10 11
2020-04-16 $24.23 $24.28 $24.07 $24.28 $24.10 1,300
2020-04-15 $23.95 $23.95 $23.95 $23.95 $23.77 310
2020-04-14 $23.74 $23.95 $23.67 $23.95 $23.77 1,200
2020-04-13 $24.83 $24.83 $22.93 $23.18 $23.00 2,426
2020-04-09 $22.31 $22.31 $22.31 $22.31 $22.15 37
2020-04-08 $22.23 $22.31 $22.23 $22.31 $22.15 400
2020-04-07 $21.73 $21.82 $21.60 $21.60 $21.44 1,000
2020-04-06 $19.94 $19.94 $19.94 $19.94 $19.79 0
2020-04-03 $20.54 $20.54 $19.67 $19.94 $19.79 366
2020-04-02 $20.32 $20.36 $20.32 $20.36 $20.20 500
2020-04-01 $20.89 $20.92 $20.32 $20.32 $20.16 400
2020-03-31 $21.86 $22.43 $21.40 $21.40 $21.24 11,770
2020-03-30 $21.53 $21.54 $21.49 $21.54 $21.37 400
2020-03-27 $21.29 $21.29 $21.29 $21.29 $21.13 152
2020-03-26 $21.61 $22.23 $21.50 $21.98 $21.81 1,900
2020-03-25 $21.67 $21.67 $21.16 $21.16 $21.00 31,600
2020-03-24 $20.26 $20.68 $20.26 $20.68 $20.52 200
2020-03-23 $17.50 $19.09 $17.50 $19.09 $18.94 226
2020-03-20 $19.70 $19.70 $18.90 $18.90 $18.75 1,952
2020-03-19 $18.53 $19.66 $18.53 $19.28 $19.14 751
2020-03-18 $18.59 $18.59 $18.59 $18.59 $18.45 115
2020-03-17 $18.88 $19.65 $18.88 $19.65 $19.50 10,220
2020-03-16 $20.11 $20.11 $18.93 $18.93 $18.78 100
2020-03-13 $21.41 $21.41 $20.11 $20.11 $19.95 2,262
2020-03-12 $22.40 $22.40 $20.13 $20.13 $19.98 2,131
2020-03-11 $22.50 $22.50 $22.20 $22.31 $22.14 700
2020-03-10 $23.14 $23.52 $23.14 $23.52 $23.34 100
2020-03-09 $22.45 $22.48 $22.45 $22.48 $22.31 500
2020-03-06 $24.50 $24.50 $23.83 $24.25 $24.06 50,600
2020-03-05 $24.92 $24.92 $24.92 $24.92 $24.73 50
2020-03-04 $25.48 $25.48 $25.48 $25.48 $25.28 0
2020-03-03 $24.77 $24.77 $24.77 $24.77 $24.58 10
2020-03-02 $25.20 $25.20 $25.20 $25.20 $25.01 5
2020-02-28 $23.74 $24.37 $23.74 $24.37 $24.19 100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.