Defiance Next Gen Connectivity ETF (FIVG) Exchange: NYSE ARCA

Data as of April 25, 2024

$36.91 ($0.23) 0.62%

Defiance Next Gen Connectivity ETF - Daily Information
Click for more stock information on Defiance Next Gen Connectivity ETF.
Daily Information Data
Date April 25, 2024
Open $36.46
Previous Close $36.91
High $37.03
Low $36.46
Adjusted Open $36.46
Previous Adjusted Close $36.91
Adjusted High $37.03
Adjusted Low $36.46

About Defiance Next Gen Connectivity ETF (FIVG)

The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index. Bluestar 5G Communications Index The Index is a rules-based index that consists of a tiered, modified market capitalization-weighted portfolio of the U.S.-listed equity securities, including depositary receipts, of companies whose products or services are predominantly tied to the development of 5G networking and communication technologies (collectively, “5G Companies”). 5G Companies are assigned to one of four segments of the 5G communications industry, as described below. At the time of each rebalance and reconstitution of the Index, each segment is assigned a weight, and companies within each segment are market capitalization-weighted, subject to a minimum weight of 0.50% and the maximum weights described below. Additionally, to qualify for inclusion in the Index, a 5G Company must have a minimum market capitalization of $150 million, except as otherwise described below, and must meet certain liquidity, free-float (i.e., the percentage of shares available to the public), and trading cost thresholds. Segment 1 (50% weight) consists of 5G Companies whose products or services are predominantly tied to core cellular network equipment (e.g., carrier-grade routers, antennas, or other equipment or semiconductors used in 5G networks). At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 50% of the Index, with the weight of any individual company limited to 5% and any excess weight reallocated to companies in such segment with a weight below 5%. Segment 2 (25% weight) consists of 5G Companies (i) that are organized as cellphone tower or data center real estate investment trusts (“REITs”), (ii) that predominantly provide services as a mobile network operator (“MNO”), or (iii) whose products or services are predominantly tied to optical fiber cables. REITs and MNOs must have a minimum market capitalization of $1 billion to be included in the Index. At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 25% of the Index, with the weight of any individual company limited to 3% and any excess weight reallocated to companies in such segment with a weight below 3%.  Segment 3 (15% weight) consists of 5G Companies whose products or services are predominantly tied to (i) hardware and software focused on quality of service assurance for MNOs and media companies or (ii) network testing and bandwidth optimization equipment. At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 15% of the Index, with the weight of any individual company limited to 3% and any excess weight reallocated to companies in such segment with a weight below 3%. Segment 4 (10% weight) consists of 5G Companies whose products or services are predominantly tied to (i) enhanced mobile broadband (eMBB) modems capable of increased bandwidth for end-user devices or (ii) whose products or services are predominantly tied to the infrastructure or cloud-based services supporting REITs and MNOs. At the time of each rebalance and reconstitution of the Index, this segment will be assigned an aggregate weight of 10% of the Index, with the weight of any individual company limited to 1% and any excess weight reallocated to companies in such segment with a weight below 1%.  The companies included in the Index are screened from the universe of global companies with equity securities or depositary receipts listed on a U.S. exchange by BlueStar Global Investors, LLC (“BlueStar” or the “Index Provider”) based primarily on descriptions of a company’s primary business activities in regulatory filings (e.g., financial statements, annual reports, investor presentations), analyst reports, and industry-specific trade publications. 5G Companies identified by BlueStar’s screening process are added to the Index, subject to meeting the investibility requirements described above. The Index may include small-, mid-, and large-capitalization companies. The Index is rebalanced and reconstituted semi-annually after the close of business on the third Thursday of each June and December based on data as of the first Thursday of each such reconstitution month. As of April 7, 2020, the Index had 72 constituents. At the time of each rebalance and reconstitution of the Index, each constituent is weighted as described above, subject to a downward adjustment for securities trading below certain liquidity thresholds. Additionally, the weight of each Index component may rise and/or fall between Index rebalance dates.  To reduce turnover, existing Index components will not be removed from the Index solely for not meeting the minimum market capitalization or liquidity criteria unless they do not meet such requirements for two consecutive reconstitutions. Additionally, components that were previously removed from the Index must meet such requirements for two consecutive reconstitutions to be eligible for re-entry into the Index. The Index was established in 2019 and is owned by the Index Provider.  The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund will generally invest in all of the component securities of the Index in the same approximate proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of February 19, 2019, the Index was concentrated in the communications equipment industry and had significant exposure to the semiconductor industry.

Historical Stock Data for Defiance Next Gen Connectivity ETF (FIVG)

Date Open High Low Close Adj.Close Volume
2024-04-25 $36.46 $37.03 $36.46 $36.91 $36.91 24,041
2024-04-24 $36.79 $36.95 $36.43 $36.68 $36.68 21,522
2024-04-23 $35.89 $36.55 $35.89 $36.41 $36.41 38,379
2024-04-22 $35.68 $35.99 $35.45 $35.77 $35.77 16,364
2024-04-19 $36.00 $36.14 $35.33 $35.39 $35.39 21,587
2024-04-18 $36.46 $36.60 $36.14 $36.18 $36.18 13,742
2024-04-17 $37.22 $37.29 $36.45 $36.45 $36.45 19,672
2024-04-16 $37.03 $37.21 $36.96 $37.11 $37.11 27,627
2024-04-15 $37.97 $38.00 $36.98 $37.07 $37.07 27,570
2024-04-12 $38.11 $38.15 $37.54 $37.59 $37.59 20,055
2024-04-11 $38.21 $38.68 $38.12 $38.64 $38.64 16,946
2024-04-10 $38.16 $38.26 $37.91 $38.02 $38.02 28,916
2024-04-09 $38.72 $38.83 $38.36 $38.78 $38.78 24,398
2024-04-08 $38.56 $38.69 $38.46 $38.53 $38.53 21,247
2024-04-05 $38.27 $38.67 $38.25 $38.49 $38.49 23,610
2024-04-04 $39.29 $39.46 $38.22 $38.22 $38.22 17,988
2024-04-03 $38.45 $39.05 $38.45 $38.89 $38.89 27,748
2024-04-02 $38.57 $38.74 $38.34 $38.74 $38.74 30,174
2024-04-01 $39.00 $39.38 $38.97 $39.04 $39.04 24,694
2024-03-28 $38.95 $39.21 $38.95 $39.08 $39.08 38,728
2024-03-27 $38.94 $39.03 $38.63 $39.02 $39.02 55,742
2024-03-26 $39.02 $39.16 $38.68 $38.68 $38.68 20,190
2024-03-25 $38.77 $39.10 $38.77 $38.91 $38.91 18,204
2024-03-22 $39.10 $39.24 $38.99 $39.13 $39.13 22,415
2024-03-21 $39.27 $39.53 $39.18 $39.18 $39.18 45,064
2024-03-20 $38.38 $38.88 $38.23 $38.80 $38.80 28,986
2024-03-19 $38.22 $38.52 $37.90 $38.42 $38.34 30,426
2024-03-18 $38.84 $38.84 $38.51 $38.51 $38.43 298,104
2024-03-15 $38.44 $38.73 $38.43 $38.47 $38.39 25,903
2024-03-14 $39.20 $39.25 $38.49 $38.70 $38.62 36,192
2024-03-13 $39.71 $39.71 $39.19 $39.24 $39.16 32,155
2024-03-12 $39.77 $39.93 $39.42 $39.92 $39.83 31,595
2024-03-11 $39.19 $39.49 $39.07 $39.34 $39.26 31,162
2024-03-08 $40.49 $40.69 $39.49 $39.49 $39.49 72,398
2024-03-07 $40.15 $40.46 $40.10 $40.37 $40.37 22,844
2024-03-06 $39.91 $40.24 $39.70 $39.89 $39.89 42,247
2024-03-05 $39.60 $39.66 $39.06 $39.31 $39.31 34,996
2024-03-04 $39.73 $40.25 $39.73 $39.96 $39.96 46,145
2024-03-01 $38.77 $39.64 $38.77 $39.58 $39.58 372,746
2024-02-29 $37.92 $38.32 $37.92 $38.23 $38.23 52,436
2024-02-28 $37.52 $37.79 $37.47 $37.64 $37.64 28,974
2024-02-27 $37.84 $37.86 $37.68 $37.77 $37.77 57,562
2024-02-26 $37.85 $37.95 $37.73 $37.73 $37.73 109,394
2024-02-23 $37.95 $38.08 $37.58 $37.71 $37.71 32,885
2024-02-22 $37.44 $37.89 $37.43 $37.79 $37.79 86,981
2024-02-21 $36.44 $36.55 $36.22 $36.54 $36.54 46,200
2024-02-20 $36.94 $36.96 $36.44 $36.72 $36.72 45,038
2024-02-16 $37.56 $37.60 $37.21 $37.22 $37.22 34,022
2024-02-15 $37.70 $37.81 $37.48 $37.59 $37.59 38,279
2024-02-14 $37.37 $37.61 $37.22 $37.58 $37.58 52,761
2024-02-13 $36.96 $37.32 $36.76 $37.07 $37.07 30,361
2024-02-12 $37.84 $38.27 $37.76 $37.88 $37.88 50,938
2024-02-09 $37.45 $37.83 $37.44 $37.74 $37.74 29,749
2024-02-08 $37.11 $37.52 $37.10 $37.37 $37.37 68,242
2024-02-07 $37.04 $37.20 $36.83 $37.15 $37.15 65,914
2024-02-06 $37.07 $37.13 $36.61 $36.82 $36.82 75,765
2024-02-05 $36.92 $36.99 $36.61 $36.85 $36.85 29,347
2024-02-02 $36.66 $36.96 $36.57 $36.86 $36.86 39,735
2024-02-01 $36.40 $36.71 $36.28 $36.67 $36.67 99,132
2024-01-31 $36.57 $36.92 $36.34 $36.34 $36.34 62,496
2024-01-30 $37.31 $37.36 $37.00 $37.01 $37.01 307,938
2024-01-29 $37.17 $37.50 $37.06 $37.49 $37.49 51,228
2024-01-26 $37.34 $37.55 $37.13 $37.16 $37.16 29,453
2024-01-25 $38.00 $38.12 $37.60 $37.74 $37.74 62,371
2024-01-24 $37.63 $37.94 $37.49 $37.53 $37.53 113,294
2024-01-23 $37.30 $37.44 $37.23 $37.41 $37.41 44,467
2024-01-22 $37.34 $37.52 $37.14 $37.28 $37.28 55,915
2024-01-19 $36.47 $37.13 $36.44 $37.11 $37.11 50,688
2024-01-18 $36.06 $36.30 $35.88 $36.27 $36.27 40,890
2024-01-17 $35.60 $35.61 $35.28 $35.57 $35.57 39,198
2024-01-16 $35.59 $36.03 $35.54 $35.89 $35.89 339,570
2024-01-12 $35.76 $35.90 $35.58 $35.67 $35.67 32,011
2024-01-11 $35.57 $35.71 $35.19 $35.62 $35.62 53,356
2024-01-10 $35.45 $35.65 $35.22 $35.57 $35.57 35,938
2024-01-09 $35.22 $35.57 $35.22 $35.44 $35.44 31,622
2024-01-08 $34.66 $35.46 $34.66 $35.46 $35.46 38,145
2024-01-05 $34.39 $34.75 $34.39 $34.52 $34.52 23,383
2024-01-04 $34.29 $34.58 $34.29 $34.40 $34.40 57,866
2024-01-03 $34.75 $34.86 $34.54 $34.56 $34.56 54,082
2024-01-02 $35.51 $35.51 $34.92 $35.13 $35.13 56,904
2023-12-29 $36.06 $36.12 $35.74 $35.85 $35.85 29,642
2023-12-28 $36.07 $36.19 $36.07 $36.10 $36.10 52,515
2023-12-27 $36.03 $36.10 $35.96 $36.06 $36.06 48,761
2023-12-26 $35.83 $36.21 $35.78 $36.11 $35.99 72,160
2023-12-22 $35.71 $35.90 $35.60 $35.74 $35.62 30,995
2023-12-21 $35.43 $35.61 $35.32 $35.61 $35.49 78,262
2023-12-20 $35.56 $35.75 $35.03 $35.03 $34.91 91,730
2023-12-19 $35.49 $35.70 $35.49 $35.67 $35.55 160,915
2023-12-18 $35.41 $35.53 $35.23 $35.47 $35.35 58,344
2023-12-15 $35.27 $35.59 $35.27 $35.37 $35.25 83,962
2023-12-14 $34.94 $35.42 $34.94 $35.28 $35.16 79,389
2023-12-13 $34.28 $34.84 $34.17 $34.75 $34.63 62,743
2023-12-12 $34.14 $34.33 $34.04 $34.29 $34.18 65,597
2023-12-11 $33.86 $34.36 $33.86 $34.33 $34.33 66,533
2023-12-08 $33.43 $33.84 $33.43 $33.77 $33.77 87,460
2023-12-07 $33.11 $33.54 $33.11 $33.50 $33.50 48,126
2023-12-06 $33.36 $33.43 $32.94 $32.94 $32.94 115,760
2023-12-05 $33.01 $33.21 $32.96 $33.13 $33.13 41,648
2023-12-04 $33.10 $33.23 $32.96 $33.20 $33.20 38,532
2023-12-01 $33.03 $33.45 $32.98 $33.42 $33.42 46,214
2023-11-30 $33.31 $33.31 $32.99 $33.21 $33.21 42,424
2023-11-29 $33.19 $33.56 $33.19 $33.26 $33.26 84,579
2023-11-28 $32.78 $32.99 $32.74 $32.86 $32.86 107,552
2023-11-27 $32.87 $33.08 $32.86 $32.90 $32.90 91,084
2023-11-24 $32.85 $32.96 $32.85 $32.96 $32.96 32,328
2023-11-22 $32.76 $33.00 $32.63 $32.73 $32.73 105,705
2023-11-21 $32.73 $32.78 $32.56 $32.63 $32.63 61,549
2023-11-20 $32.55 $33.04 $32.55 $32.95 $32.95 51,086
2023-11-17 $32.42 $32.62 $32.42 $32.59 $32.59 41,632
2023-11-16 $32.26 $32.41 $32.14 $32.39 $32.39 63,556
2023-11-15 $32.54 $32.83 $32.53 $32.63 $32.63 71,703
2023-11-14 $32.12 $32.55 $32.12 $32.49 $32.49 96,220
2023-11-13 $31.52 $31.63 $31.41 $31.55 $31.55 46,355
2023-11-10 $31.16 $31.71 $31.16 $31.67 $31.67 48,883
2023-11-09 $31.24 $31.43 $30.97 $31.00 $31.00 54,015
2023-11-08 $31.18 $31.36 $31.05 $31.18 $31.18 34,996
2023-11-07 $30.92 $31.26 $30.90 $31.10 $31.10 58,350
2023-11-06 $30.85 $30.86 $30.67 $30.85 $30.85 37,575
2023-11-03 $30.44 $30.97 $30.44 $30.85 $30.85 45,104
2023-11-02 $30.10 $30.35 $30.06 $30.31 $30.31 117,544
2023-11-01 $29.34 $29.75 $29.34 $29.73 $29.73 34,467
2023-10-31 $29.05 $29.43 $28.94 $29.40 $29.40 52,980
2023-10-30 $29.11 $29.14 $28.82 $29.02 $29.02 45,242
2023-10-27 $29.09 $29.25 $28.92 $29.01 $29.01 64,226
2023-10-26 $29.02 $29.17 $28.75 $28.82 $28.82 126,898
2023-10-25 $29.71 $29.71 $29.10 $29.15 $29.15 100,406
2023-10-24 $29.72 $29.94 $29.59 $29.91 $29.91 142,612
2023-10-23 $29.63 $29.97 $29.49 $29.63 $29.63 54,720
2023-10-20 $30.19 $30.20 $29.75 $29.76 $29.76 45,679
2023-10-19 $30.59 $30.69 $30.18 $30.20 $30.20 53,356
2023-10-18 $30.75 $30.85 $30.49 $30.54 $30.54 33,399
2023-10-17 $30.68 $31.21 $30.60 $31.03 $31.03 31,449
2023-10-16 $30.95 $31.44 $30.95 $31.34 $31.34 40,887
2023-10-13 $31.46 $31.46 $30.81 $30.86 $30.86 30,965
2023-10-12 $31.63 $31.74 $31.18 $31.44 $31.44 141,989
2023-10-11 $31.56 $31.61 $31.32 $31.54 $31.54 42,105
2023-10-10 $31.30 $31.71 $31.30 $31.48 $31.48 37,962
2023-10-09 $30.93 $31.30 $30.91 $31.26 $31.26 42,261
2023-10-06 $30.49 $31.26 $30.44 $31.15 $31.15 34,499
2023-10-05 $30.76 $30.76 $30.47 $30.68 $30.68 24,467
2023-10-04 $30.81 $30.87 $30.57 $30.81 $30.81 73,644
2023-10-03 $31.12 $31.35 $30.73 $30.85 $30.85 48,070
2023-10-02 $31.25 $31.46 $31.14 $31.31 $31.31 24,237
2023-09-29 $31.52 $31.55 $31.20 $31.26 $31.26 30,532
2023-09-28 $30.76 $31.41 $30.76 $31.25 $31.25 39,844
2023-09-27 $30.79 $30.95 $30.49 $30.78 $30.78 34,873
2023-09-26 $30.89 $30.96 $30.60 $30.65 $30.65 51,758
2023-09-25 $30.88 $31.17 $30.87 $31.12 $31.12 74,942
2023-09-22 $30.98 $31.25 $30.98 $31.01 $31.01 51,027
2023-09-21 $31.09 $31.14 $30.85 $30.85 $30.85 45,852
2023-09-20 $31.90 $31.93 $31.45 $31.45 $31.45 57,740
2023-09-19 $31.95 $32.01 $31.76 $31.90 $31.77 92,169
2023-09-18 $31.87 $32.13 $31.87 $32.01 $31.88 31,352
2023-09-15 $32.30 $32.35 $32.00 $32.03 $31.91 33,070
2023-09-14 $32.26 $32.50 $32.23 $32.46 $32.46 45,289
2023-09-13 $32.02 $32.21 $31.97 $32.08 $32.08 40,881
2023-09-12 $32.06 $32.26 $32.03 $32.03 $32.03 34,356
2023-09-11 $32.41 $32.41 $32.04 $32.22 $32.22 30,214
2023-09-08 $32.23 $32.31 $32.13 $32.17 $32.17 19,439
2023-09-07 $32.30 $32.36 $32.23 $32.28 $32.28 32,278
2023-09-06 $32.76 $32.87 $32.58 $32.69 $32.69 31,959
2023-09-05 $32.90 $32.99 $32.81 $32.85 $32.85 43,761
2023-09-01 $33.08 $33.17 $32.96 $33.06 $33.06 27,562
2023-08-31 $32.75 $32.99 $32.75 $32.91 $32.91 32,605
2023-08-30 $32.50 $32.74 $32.48 $32.67 $32.67 32,524
2023-08-29 $31.88 $32.55 $31.88 $32.53 $32.53 36,871
2023-08-28 $31.71 $31.93 $31.71 $31.89 $31.89 266,663
2023-08-25 $31.42 $31.67 $31.23 $31.56 $31.56 44,007
2023-08-24 $32.30 $32.30 $31.47 $31.47 $31.47 46,050
2023-08-23 $31.59 $32.19 $31.59 $32.12 $32.12 52,398
2023-08-22 $31.89 $31.89 $31.65 $31.70 $31.70 29,686
2023-08-21 $31.49 $31.77 $31.41 $31.70 $31.70 63,013
2023-08-18 $31.12 $31.56 $31.12 $31.49 $31.49 40,897
2023-08-17 $31.78 $31.83 $31.48 $31.49 $31.49 39,158
2023-08-16 $32.10 $32.11 $31.66 $31.67 $31.67 42,653
2023-08-15 $32.47 $32.49 $32.21 $32.24 $32.24 32,941
2023-08-14 $32.24 $32.63 $32.20 $32.63 $32.63 41,105
2023-08-11 $32.35 $32.49 $32.26 $32.38 $32.38 41,981
2023-08-10 $32.82 $33.16 $32.56 $32.63 $32.63 27,018
2023-08-09 $32.84 $32.86 $32.56 $32.61 $32.61 40,919
2023-08-08 $32.66 $32.85 $32.47 $32.83 $32.83 29,493
2023-08-07 $32.99 $33.04 $32.85 $33.04 $33.04 42,206
2023-08-04 $32.83 $33.28 $32.82 $32.85 $32.85 33,329
2023-08-03 $32.91 $33.03 $32.66 $32.88 $32.88 33,085
2023-08-02 $33.52 $33.52 $33.05 $33.12 $33.12 29,418
2023-08-01 $33.73 $33.92 $33.64 $33.89 $33.89 36,663
2023-07-31 $33.69 $33.87 $33.67 $33.79 $33.79 44,922
2023-07-28 $33.86 $33.86 $33.67 $33.70 $33.70 93,472
2023-07-27 $34.02 $34.12 $33.48 $33.55 $33.55 44,764
2023-07-26 $33.60 $33.81 $33.55 $33.72 $33.72 50,137
2023-07-25 $33.73 $33.95 $33.73 $33.86 $33.86 81,530
2023-07-24 $33.51 $33.71 $33.48 $33.58 $33.58 37,451
2023-07-21 $33.62 $33.62 $33.42 $33.48 $33.48 20,035
2023-07-20 $33.71 $33.80 $33.30 $33.37 $33.37 44,349
2023-07-19 $34.03 $34.16 $33.97 $34.05 $34.05 139,056
2023-07-18 $33.54 $33.78 $33.50 $33.72 $33.72 50,601
2023-07-17 $33.43 $33.74 $33.41 $33.60 $33.60 43,448
2023-07-14 $34.08 $34.08 $33.55 $33.59 $33.59 68,421
2023-07-13 $34.21 $34.49 $34.19 $34.46 $34.46 41,042
2023-07-12 $34.04 $34.13 $33.90 $34.04 $34.04 77,267
2023-07-11 $33.61 $33.73 $33.43 $33.71 $33.71 37,606
2023-07-10 $33.17 $33.57 $33.16 $33.53 $33.53 51,404
2023-07-07 $33.11 $33.56 $33.11 $33.24 $33.24 30,504
2023-07-06 $33.07 $33.17 $32.90 $33.16 $33.16 25,645
2023-07-05 $33.59 $33.68 $33.47 $33.49 $33.49 39,928
2023-07-03 $33.67 $33.85 $33.67 $33.84 $33.84 16,911
2023-06-30 $33.52 $33.72 $33.51 $33.66 $33.66 34,107
2023-06-29 $32.99 $33.26 $32.99 $33.24 $33.24 25,970
2023-06-28 $32.70 $33.05 $32.70 $32.99 $32.99 33,547
2023-06-27 $32.32 $33.02 $32.24 $32.95 $32.95 39,720
2023-06-26 $32.16 $32.51 $32.16 $32.27 $32.27 48,661
2023-06-23 $32.22 $32.31 $32.05 $32.08 $32.08 59,341
2023-06-22 $32.40 $32.52 $32.33 $32.51 $32.51 28,521
2023-06-21 $32.95 $32.95 $32.55 $32.55 $32.55 42,505
2023-06-20 $33.51 $33.58 $33.28 $33.32 $33.32 28,849
2023-06-16 $34.05 $34.09 $33.67 $33.70 $33.70 39,842
2023-06-15 $33.52 $33.99 $33.50 $33.86 $33.86 36,535
2023-06-14 $33.54 $33.84 $33.41 $33.74 $33.74 41,581
2023-06-13 $33.49 $33.69 $33.38 $33.48 $33.48 48,065
2023-06-12 $32.73 $33.22 $32.72 $33.22 $33.22 37,030
2023-06-09 $32.71 $32.87 $32.51 $32.56 $32.56 44,043
2023-06-08 $32.36 $32.57 $32.24 $32.53 $32.53 39,925
2023-06-07 $32.44 $32.78 $32.32 $32.37 $32.37 73,218
2023-06-06 $31.88 $32.36 $31.79 $32.26 $32.26 58,343
2023-06-05 $32.31 $32.31 $31.92 $31.99 $31.99 40,600
2023-06-02 $32.43 $32.52 $32.09 $32.43 $32.43 54,957
2023-06-01 $32.11 $32.60 $32.03 $32.37 $32.37 38,428
2023-05-31 $32.24 $32.43 $32.04 $32.08 $32.08 54,071
2023-05-30 $32.94 $33.02 $32.47 $32.57 $32.57 66,648
2023-05-26 $31.44 $32.62 $31.44 $32.58 $32.58 262,837
2023-05-25 $30.94 $31.17 $30.73 $31.10 $31.10 252,025
2023-05-24 $30.69 $30.70 $30.36 $30.47 $30.47 114,912
2023-05-23 $31.18 $31.42 $31.05 $31.05 $31.05 58,328
2023-05-22 $31.06 $31.48 $31.02 $31.36 $31.36 40,929
2023-05-19 $31.21 $31.31 $31.09 $31.11 $31.11 43,269
2023-05-18 $30.75 $31.23 $30.75 $31.19 $31.19 65,379
2023-05-17 $30.43 $30.83 $30.27 $30.78 $30.78 57,514
2023-05-16 $30.36 $30.56 $30.23 $30.23 $30.23 41,545
2023-05-15 $30.16 $30.53 $30.10 $30.53 $30.53 84,857
2023-05-12 $30.16 $30.23 $29.90 $30.12 $30.12 41,245
2023-05-11 $30.34 $30.34 $29.98 $30.11 $30.11 79,615
2023-05-10 $30.44 $30.59 $30.22 $30.44 $30.44 40,415
2023-05-09 $30.24 $30.28 $30.16 $30.22 $30.22 83,469
2023-05-08 $30.44 $30.62 $30.36 $30.61 $30.61 44,490
2023-05-05 $30.02 $30.53 $29.96 $30.44 $30.44 35,785
2023-05-04 $29.82 $30.12 $29.76 $29.87 $29.87 65,746
2023-05-03 $30.15 $30.30 $29.92 $29.93 $29.93 286,620
2023-05-02 $30.63 $30.64 $30.15 $30.29 $30.29 54,896
2023-05-01 $30.67 $30.80 $30.67 $30.69 $30.69 194,961
2023-04-28 $30.29 $30.65 $30.27 $30.65 $30.65 33,572
2023-04-27 $30.07 $30.35 $29.84 $30.33 $30.33 42,244
2023-04-26 $30.16 $30.26 $29.98 $30.05 $30.05 59,394
2023-04-25 $30.50 $30.50 $29.97 $29.98 $29.98 96,527
2023-04-24 $30.77 $30.87 $30.50 $30.66 $30.66 63,824
2023-04-21 $30.80 $30.84 $30.60 $30.81 $30.81 70,984
2023-04-20 $30.95 $31.12 $30.69 $30.85 $30.85 459,616
2023-04-19 $31.52 $31.55 $31.39 $31.45 $31.45 88,831
2023-04-18 $32.08 $32.15 $31.64 $31.77 $31.77 41,877
2023-04-17 $31.84 $31.98 $31.74 $31.96 $31.96 50,973
2023-04-14 $32.10 $32.35 $31.81 $31.97 $31.97 35,714
2023-04-13 $31.94 $32.25 $31.89 $32.17 $32.17 40,313
2023-04-12 $32.32 $32.36 $31.80 $31.83 $31.83 46,010
2023-04-11 $32.31 $32.33 $32.10 $32.10 $32.10 45,831
2023-04-10 $31.71 $32.24 $31.71 $32.22 $32.22 47,850
2023-04-06 $31.82 $32.06 $31.79 $31.97 $31.97 35,808
2023-04-05 $32.13 $32.21 $31.91 $32.09 $32.09 35,261
2023-04-04 $32.62 $32.62 $32.17 $32.31 $32.31 42,721
2023-04-03 $32.63 $32.68 $32.38 $32.58 $32.58 35,169
2023-03-31 $32.35 $32.80 $32.35 $32.79 $32.79 69,088
2023-03-30 $32.31 $32.54 $32.28 $32.42 $32.42 90,226
2023-03-29 $31.68 $32.05 $31.68 $32.02 $32.02 42,781
2023-03-28 $31.46 $31.46 $31.19 $31.38 $31.38 90,371
2023-03-27 $31.79 $31.85 $31.46 $31.54 $31.54 64,393
2023-03-24 $31.52 $31.67 $31.22 $31.67 $31.67 62,536
2023-03-23 $31.56 $32.16 $31.34 $31.66 $31.66 249,447
2023-03-22 $31.88 $32.11 $31.32 $31.32 $31.32 53,613
2023-03-21 $31.91 $32.14 $31.64 $31.89 $31.80 120,877
2023-03-20 $31.41 $31.72 $31.33 $31.69 $31.60 38,954
2023-03-17 $31.54 $31.71 $31.26 $31.36 $31.27 33,701
2023-03-16 $30.81 $31.72 $30.75 $31.70 $31.61 62,817
2023-03-15 $30.90 $31.03 $30.59 $31.01 $31.01 40,759
2023-03-14 $31.15 $31.52 $31.04 $31.35 $31.35 30,038
2023-03-13 $30.61 $31.09 $30.46 $30.76 $30.76 43,191
2023-03-10 $31.51 $31.53 $30.75 $30.91 $30.91 39,180
2023-03-09 $32.04 $32.31 $31.47 $31.51 $31.51 36,250
2023-03-08 $31.66 $32.10 $31.66 $32.06 $32.06 48,743
2023-03-07 $31.98 $32.08 $31.56 $31.62 $31.62 39,537
2023-03-06 $32.33 $32.48 $31.93 $31.99 $31.99 48,303
2023-03-03 $31.90 $32.26 $31.88 $32.22 $32.22 36,404
2023-03-02 $31.38 $31.91 $31.28 $31.85 $31.85 40,692
2023-03-01 $31.79 $31.95 $31.57 $31.63 $31.63 26,445
2023-02-28 $31.68 $32.00 $31.64 $31.75 $31.75 28,615
2023-02-27 $31.96 $32.08 $31.73 $31.78 $31.78 54,418
2023-02-24 $31.78 $31.82 $31.53 $31.64 $31.64 39,281
2023-02-23 $32.32 $32.34 $31.84 $32.24 $32.24 49,326
2023-02-22 $32.10 $32.14 $31.72 $31.86 $31.86 66,899
2023-02-21 $32.58 $32.64 $32.08 $32.08 $32.08 41,794
2023-02-17 $33.08 $33.09 $32.75 $32.95 $32.95 46,304
2023-02-16 $33.24 $33.65 $33.24 $33.27 $33.27 106,295
2023-02-15 $33.21 $33.63 $33.16 $33.63 $33.63 88,986
2023-02-14 $32.98 $33.53 $32.98 $33.44 $33.44 58,544
2023-02-13 $32.83 $33.19 $32.73 $33.13 $33.13 36,043
2023-02-10 $32.69 $32.80 $32.52 $32.75 $32.75 45,608
2023-02-09 $33.43 $33.55 $32.79 $32.91 $32.91 44,327
2023-02-08 $33.34 $33.53 $33.06 $33.09 $33.09 76,047
2023-02-07 $32.97 $33.64 $32.92 $33.55 $33.55 89,652
2023-02-06 $33.18 $33.29 $32.91 $32.98 $32.98 58,577
2023-02-03 $33.65 $34.02 $33.44 $33.56 $33.56 62,033
2023-02-02 $33.92 $34.46 $33.90 $34.23 $34.23 68,889
2023-02-01 $32.79 $33.95 $32.77 $33.71 $33.71 66,027
2023-01-31 $32.27 $32.81 $32.27 $32.81 $32.81 48,977
2023-01-30 $32.41 $32.65 $32.28 $32.28 $32.28 45,623
2023-01-27 $32.52 $32.88 $32.52 $32.72 $32.72 49,935
2023-01-26 $32.67 $32.82 $32.38 $32.80 $32.80 43,379
2023-01-25 $31.91 $32.41 $31.76 $32.41 $32.41 57,707
2023-01-24 $32.05 $32.36 $31.95 $32.19 $32.19 27,668
2023-01-23 $31.79 $32.50 $31.79 $32.35 $32.35 65,227
2023-01-20 $31.29 $31.63 $31.04 $31.62 $31.62 56,712
2023-01-19 $31.49 $31.49 $31.13 $31.20 $31.20 25,565
2023-01-18 $32.24 $32.36 $31.73 $31.74 $31.74 32,293
2023-01-17 $32.07 $32.31 $31.95 $32.07 $32.07 39,431
2023-01-13 $31.78 $32.19 $31.71 $32.15 $32.15 50,914
2023-01-12 $31.76 $32.12 $31.47 $32.01 $32.01 70,779
2023-01-11 $31.40 $31.62 $31.32 $31.61 $31.61 38,589
2023-01-10 $31.03 $31.38 $30.98 $31.38 $31.38 24,924
2023-01-09 $31.10 $31.54 $31.07 $31.11 $31.11 108,508
2023-01-06 $30.22 $30.94 $30.02 $30.85 $30.85 38,608
2023-01-05 $30.22 $30.23 $29.97 $29.98 $29.98 32,505
2023-01-04 $30.27 $30.60 $30.19 $30.42 $30.42 39,224
2023-01-03 $30.12 $30.31 $29.74 $29.95 $29.95 59,038
2022-12-30 $29.64 $29.87 $29.50 $29.87 $29.87 62,517
2022-12-29 $29.40 $29.98 $29.34 $29.95 $29.95 139,798
2022-12-28 $29.43 $29.62 $29.12 $29.14 $29.14 92,747
2022-12-27 $29.72 $29.76 $29.47 $29.64 $29.51 86,372
2022-12-23 $29.58 $29.80 $29.46 $29.80 $29.67 65,110
2022-12-22 $29.88 $29.88 $29.25 $29.71 $29.58 112,654
2022-12-21 $29.91 $30.31 $29.85 $30.21 $30.07 438,472
2022-12-20 $29.64 $29.87 $29.55 $29.74 $29.61 47,491
2022-12-19 $30.22 $30.23 $29.65 $29.80 $29.67 72,237
2022-12-16 $30.35 $30.43 $29.99 $30.17 $30.04 67,576
2022-12-15 $31.20 $31.20 $30.59 $30.64 $30.50 75,961
2022-12-14 $31.95 $32.21 $31.43 $31.65 $31.51 89,322
2022-12-13 $32.61 $32.81 $31.82 $32.01 $31.87 82,655
2022-12-12 $31.25 $31.67 $31.18 $31.67 $31.67 52,307
2022-12-09 $31.41 $31.67 $31.27 $31.29 $31.29 51,991
2022-12-08 $31.09 $31.58 $31.04 $31.51 $31.51 46,283
2022-12-07 $30.96 $31.16 $30.88 $30.92 $30.92 59,365
2022-12-06 $31.63 $31.66 $30.98 $31.13 $31.13 85,537
2022-12-05 $31.97 $32.05 $31.56 $31.70 $31.70 77,422
2022-12-02 $31.86 $32.28 $31.78 $32.22 $32.22 24,653
2022-12-01 $32.47 $32.70 $32.27 $32.38 $32.38 43,890
2022-11-30 $31.15 $32.43 $31.07 $32.43 $32.43 125,410
2022-11-29 $31.15 $31.33 $30.97 $31.11 $31.11 103,945
2022-11-28 $31.57 $31.65 $31.05 $31.13 $31.13 56,827
2022-11-25 $31.82 $31.97 $31.78 $31.82 $31.82 15,028
2022-11-23 $31.63 $32.08 $31.63 $31.87 $31.87 42,449
2022-11-22 $31.29 $31.65 $31.20 $31.64 $31.64 36,269
2022-11-21 $31.26 $31.31 $31.11 $31.16 $31.16 33,181
2022-11-18 $31.46 $31.62 $31.25 $31.42 $31.42 26,484
2022-11-17 $30.55 $31.15 $30.55 $31.09 $31.09 31,730
2022-11-16 $31.44 $31.44 $30.92 $30.99 $30.99 40,245
2022-11-15 $31.89 $32.03 $31.41 $31.71 $31.71 39,282
2022-11-14 $31.28 $31.67 $31.22 $31.25 $31.25 29,468
2022-11-11 $30.92 $31.55 $30.92 $31.43 $31.43 62,984
2022-11-10 $30.26 $30.93 $30.11 $30.90 $30.90 48,015
2022-11-09 $29.59 $29.59 $29.11 $29.13 $29.13 47,970
2022-11-08 $29.89 $30.29 $29.50 $29.86 $29.86 70,491
2022-11-07 $29.59 $29.75 $29.33 $29.69 $29.69 48,675
2022-11-04 $29.49 $29.65 $29.01 $29.45 $29.45 36,426
2022-11-03 $29.06 $29.21 $28.79 $28.94 $28.94 49,790
2022-11-02 $30.24 $30.64 $29.53 $29.53 $29.53 52,322
2022-11-01 $30.47 $30.63 $30.13 $30.25 $30.25 51,994
2022-10-31 $30.19 $30.27 $29.95 $30.11 $30.11 44,748
2022-10-28 $29.64 $30.48 $29.64 $30.44 $30.44 90,230
2022-10-27 $29.97 $30.12 $29.57 $29.60 $29.60 55,562
2022-10-26 $29.59 $30.16 $29.53 $29.68 $29.68 73,112
2022-10-25 $29.07 $29.89 $29.07 $29.84 $29.84 88,595
2022-10-24 $28.90 $29.05 $28.58 $28.98 $28.98 32,081
2022-10-21 $28.17 $28.94 $28.17 $28.89 $28.89 45,506
2022-10-20 $28.34 $28.88 $28.13 $28.27 $28.27 54,413
2022-10-19 $28.45 $28.73 $28.31 $28.45 $28.45 232,299
2022-10-18 $28.94 $29.17 $28.40 $28.68 $28.68 68,773
2022-10-17 $28.12 $28.45 $28.09 $28.35 $28.35 63,315
2022-10-14 $28.56 $28.57 $27.58 $27.58 $27.58 70,957
2022-10-13 $26.96 $28.38 $26.80 $28.28 $28.28 61,184
2022-10-12 $27.82 $27.85 $27.59 $27.63 $27.63 82,473
2022-10-11 $28.10 $28.30 $27.63 $27.82 $27.82 42,704
2022-10-10 $28.88 $28.88 $28.06 $28.27 $28.27 72,619
2022-10-07 $29.59 $29.59 $28.78 $28.86 $28.86 52,377
2022-10-06 $30.32 $30.57 $30.05 $30.08 $30.08 69,495
2022-10-05 $30.06 $30.57 $29.78 $30.40 $30.40 59,635
2022-10-04 $29.97 $30.45 $29.97 $30.45 $30.45 52,726
2022-10-03 $28.88 $29.54 $28.78 $29.36 $29.36 82,400
2022-09-30 $28.65 $29.17 $28.52 $28.52 $28.52 42,558
2022-09-29 $29.11 $29.12 $28.48 $28.75 $28.75 57,742
2022-09-28 $28.91 $29.62 $28.90 $29.51 $29.51 68,001
2022-09-27 $29.19 $29.49 $28.80 $28.98 $28.98 56,283
2022-09-26 $29.13 $29.53 $28.80 $28.87 $28.87 68,782
2022-09-23 $29.48 $29.49 $28.90 $29.24 $29.24 135,183
2022-09-22 $30.28 $30.28 $29.78 $29.87 $29.87 108,155
2022-09-21 $30.78 $31.24 $30.40 $30.40 $30.40 67,566
2022-09-20 $31.00 $31.01 $30.66 $30.80 $30.70 43,103
2022-09-19 $30.90 $31.27 $30.84 $31.23 $31.12 95,697
2022-09-16 $30.93 $31.21 $30.82 $31.18 $31.18 127,623
2022-09-15 $31.63 $31.86 $31.20 $31.29 $31.29 44,042
2022-09-14 $31.71 $31.92 $31.53 $31.79 $31.79 83,581
2022-09-13 $32.44 $32.60 $31.64 $31.71 $31.71 114,343
2022-09-12 $33.10 $33.35 $33.06 $33.27 $33.27 40,270
2022-09-09 $32.65 $33.03 $32.65 $32.98 $32.98 34,903
2022-09-08 $31.98 $32.38 $31.78 $32.36 $32.36 67,183
2022-09-07 $31.71 $32.25 $31.67 $32.14 $32.14 42,126
2022-09-06 $32.07 $32.07 $31.57 $31.69 $31.69 45,999
2022-09-02 $32.66 $32.82 $31.93 $32.04 $32.04 125,552
2022-09-01 $32.47 $32.50 $31.86 $32.38 $32.38 77,786
2022-08-31 $33.22 $33.22 $32.78 $32.87 $32.87 33,802
2022-08-30 $33.60 $33.60 $32.87 $33.05 $33.05 73,303
2022-08-29 $33.46 $33.70 $33.40 $33.44 $33.44 29,692
2022-08-26 $35.01 $35.08 $33.72 $33.74 $33.74 57,014
2022-08-25 $34.41 $35.10 $34.41 $35.09 $35.09 33,450
2022-08-24 $34.22 $34.44 $34.08 $34.32 $34.32 63,933
2022-08-23 $34.31 $34.68 $34.28 $34.29 $34.29 26,979
2022-08-22 $34.78 $34.79 $34.28 $34.35 $34.35 61,949
2022-08-19 $35.49 $35.49 $35.14 $35.28 $35.28 60,346
2022-08-18 $35.28 $35.87 $35.28 $35.82 $35.82 39,896
2022-08-17 $35.55 $35.55 $35.03 $35.28 $35.28 80,625
2022-08-16 $35.91 $36.08 $35.69 $35.90 $35.90 314,765
2022-08-15 $35.72 $36.10 $35.69 $36.05 $36.05 37,642
2022-08-12 $35.43 $35.96 $35.42 $35.94 $35.94 124,219
2022-08-11 $35.69 $35.99 $35.26 $35.28 $35.28 38,516
2022-08-10 $35.23 $35.53 $35.03 $35.49 $35.49 53,059
2022-08-09 $35.03 $35.04 $34.47 $34.63 $34.63 75,134
2022-08-08 $35.44 $35.69 $35.11 $35.31 $35.31 71,195
2022-08-05 $35.19 $35.57 $35.19 $35.51 $35.51 162,310
2022-08-04 $35.39 $35.60 $35.31 $35.56 $35.56 93,593
2022-08-03 $34.84 $35.46 $34.84 $35.41 $35.41 96,430
2022-08-02 $34.75 $35.19 $34.67 $34.84 $34.84 49,417
2022-08-01 $34.71 $35.16 $34.68 $35.01 $35.01 86,713
2022-07-29 $34.48 $34.98 $34.41 $34.91 $34.91 49,444
2022-07-28 $34.13 $34.57 $33.88 $34.51 $34.51 30,227
2022-07-27 $33.56 $34.36 $33.56 $34.17 $34.17 26,981
2022-07-26 $33.34 $33.50 $33.19 $33.29 $33.29 31,159
2022-07-25 $33.58 $33.58 $33.22 $33.47 $33.47 31,238
2022-07-22 $34.08 $34.08 $33.35 $33.59 $33.59 34,439
2022-07-21 $33.71 $34.19 $33.47 $34.19 $34.19 57,194
2022-07-20 $33.23 $33.80 $33.17 $33.73 $33.73 35,089
2022-07-19 $32.53 $33.33 $32.53 $33.29 $33.29 68,153
2022-07-18 $32.71 $32.78 $32.14 $32.21 $32.21 320,177
2022-07-15 $32.13 $32.46 $31.94 $32.46 $32.46 46,941
2022-07-14 $31.45 $31.88 $31.18 $31.81 $31.81 31,271
2022-07-13 $31.19 $32.00 $31.19 $31.86 $31.86 38,414
2022-07-12 $31.77 $32.02 $31.52 $31.71 $31.71 51,113
2022-07-11 $31.97 $32.02 $31.70 $31.74 $31.74 39,746
2022-07-08 $32.04 $32.39 $31.94 $32.30 $32.30 31,565
2022-07-07 $31.78 $32.32 $31.78 $32.24 $32.24 53,031
2022-07-06 $31.47 $31.74 $31.32 $31.53 $31.53 50,417
2022-07-05 $30.93 $31.50 $30.59 $31.50 $31.50 54,697
2022-07-01 $31.38 $31.53 $30.96 $31.38 $31.38 55,300
2022-06-30 $31.38 $31.83 $31.12 $31.51 $31.51 46,131
2022-06-29 $31.92 $31.92 $31.43 $31.73 $31.73 56,646
2022-06-28 $32.86 $33.13 $32.05 $32.09 $32.09 49,687
2022-06-27 $32.88 $33.04 $32.66 $32.74 $32.74 49,986
2022-06-24 $32.24 $32.79 $32.24 $32.78 $32.78 54,106
2022-06-23 $31.87 $32.00 $31.57 $31.97 $31.97 63,480
2022-06-22 $31.39 $32.03 $31.39 $31.74 $31.74 98,657
2022-06-21 $31.69 $32.06 $31.69 $31.90 $31.74 56,285
2022-06-17 $30.85 $31.34 $30.71 $31.17 $31.01 77,074
2022-06-16 $31.52 $31.52 $30.54 $30.76 $30.60 462,268
2022-06-15 $31.96 $32.62 $31.71 $32.23 $32.06 60,000
2022-06-14 $31.96 $32.02 $31.41 $31.67 $31.51 91,198
2022-06-13 $32.55 $32.67 $31.70 $31.81 $31.65 118,093
2022-06-10 $33.83 $33.86 $33.34 $33.38 $33.21 78,278
2022-06-09 $34.82 $35.16 $34.35 $34.35 $34.17 46,496
2022-06-08 $35.41 $35.52 $34.95 $35.02 $34.84 47,391
2022-06-07 $35.09 $35.62 $34.99 $35.56 $35.38 180,490
2022-06-06 $35.63 $35.75 $35.16 $35.30 $35.12 37,104
2022-06-03 $35.41 $35.63 $35.24 $35.30 $35.12 36,895
2022-06-02 $34.92 $35.91 $34.91 $35.91 $35.73 51,083
2022-06-01 $35.37 $35.48 $34.72 $35.06 $34.88 71,080
2022-05-31 $35.40 $35.49 $34.98 $35.25 $35.07 62,716
2022-05-27 $34.87 $35.53 $34.87 $35.52 $35.34 93,838
2022-05-26 $33.86 $34.80 $33.86 $34.59 $34.41 57,379
2022-05-25 $33.30 $34.02 $33.30 $33.90 $33.73 55,172
2022-05-24 $33.44 $33.60 $32.93 $33.47 $33.30 88,304
2022-05-23 $33.34 $33.77 $33.18 $33.71 $33.54 86,203
2022-05-20 $33.52 $33.52 $32.38 $33.25 $33.08 74,308
2022-05-19 $33.02 $33.63 $32.86 $33.19 $33.02 122,528
2022-05-18 $34.01 $34.28 $33.17 $33.30 $33.13 86,443
2022-05-17 $33.91 $34.45 $33.87 $34.43 $34.25 57,278
2022-05-16 $33.39 $33.70 $33.28 $33.36 $33.19 318,372
2022-05-13 $32.74 $33.65 $32.74 $33.58 $33.41 60,888
2022-05-12 $32.06 $32.63 $31.86 $32.43 $32.26 115,408
2022-05-11 $32.65 $33.23 $32.20 $32.23 $32.06 156,447
2022-05-10 $33.19 $33.24 $32.39 $32.89 $32.72 87,046
2022-05-09 $33.33 $33.50 $32.49 $32.59 $32.42 160,949
2022-05-06 $33.87 $34.23 $33.51 $33.87 $33.70 106,708
2022-05-05 $35.01 $35.09 $33.82 $34.15 $33.97 82,231
2022-05-04 $34.61 $35.50 $34.08 $35.48 $35.30 73,267
2022-05-03 $34.22 $34.78 $34.22 $34.58 $34.40 59,037
2022-05-02 $33.76 $34.31 $33.44 $34.27 $34.09 251,163
2022-04-29 $34.67 $35.00 $33.74 $33.76 $33.59 105,829
2022-04-28 $34.40 $35.17 $34.00 $35.00 $34.82 79,063
2022-04-27 $34.20 $34.55 $33.92 $34.07 $33.90 113,408
2022-04-26 $35.16 $35.16 $34.32 $34.32 $34.14 106,563
2022-04-25 $34.95 $35.44 $34.73 $35.41 $35.23 130,307
2022-04-22 $35.79 $35.84 $35.08 $35.10 $34.92 98,668
2022-04-21 $36.78 $36.86 $35.80 $35.86 $35.68 56,735
2022-04-20 $36.70 $36.79 $36.45 $36.53 $36.34 41,313
2022-04-19 $35.80 $36.57 $35.78 $36.49 $36.30 70,381
2022-04-18 $35.64 $36.08 $35.64 $35.86 $35.68 59,535
2022-04-14 $36.37 $36.37 $35.73 $35.74 $35.56 211,982
2022-04-13 $35.79 $36.49 $35.78 $36.40 $36.21 140,074
2022-04-12 $36.21 $36.51 $35.63 $35.75 $35.57 73,415
2022-04-11 $36.01 $36.30 $35.85 $35.87 $35.69 71,029
2022-04-08 $36.55 $36.66 $36.27 $36.34 $36.15 94,188
2022-04-07 $36.65 $36.88 $36.21 $36.66 $36.47 48,309
2022-04-06 $36.88 $37.06 $36.52 $36.75 $36.56 145,371
2022-04-05 $37.90 $37.95 $37.17 $37.26 $37.07 91,318
2022-04-04 $37.67 $38.06 $37.64 $38.03 $37.84 38,912
2022-04-01 $37.65 $37.74 $37.17 $37.61 $37.42 42,299
2022-03-31 $38.05 $38.10 $37.53 $37.54 $37.35 58,153
2022-03-30 $38.63 $38.79 $38.04 $38.17 $37.97 34,630
2022-03-29 $38.42 $38.83 $38.32 $38.78 $38.58 54,920
2022-03-28 $37.71 $38.08 $37.56 $38.07 $37.87 67,961
2022-03-25 $37.84 $37.97 $37.53 $37.89 $37.70 60,854
2022-03-24 $37.17 $37.85 $37.13 $37.84 $37.65 44,113
2022-03-23 $37.30 $37.62 $36.99 $36.99 $36.80 73,491
2022-03-22 $37.47 $37.91 $37.47 $37.66 $37.37 99,623
2022-03-21 $37.57 $37.81 $37.18 $37.48 $37.20 66,873
2022-03-18 $36.93 $37.67 $36.93 $37.59 $37.30 47,847
2022-03-17 $36.57 $37.19 $36.49 $37.19 $36.91 126,536
2022-03-16 $36.08 $36.86 $35.85 $36.83 $36.55 112,632
2022-03-15 $35.02 $35.80 $34.99 $35.74 $35.47 74,102
2022-03-14 $35.51 $35.66 $34.73 $34.88 $34.62 135,997
2022-03-11 $36.37 $36.42 $35.53 $35.55 $35.28 43,041
2022-03-10 $35.98 $36.13 $35.56 $36.05 $35.78 54,413
2022-03-09 $36.11 $36.61 $36.07 $36.41 $36.13 72,227
2022-03-08 $35.49 $36.40 $35.10 $35.42 $35.15 118,208
2022-03-07 $36.46 $36.51 $35.45 $35.46 $35.19 230,329
2022-03-04 $36.84 $37.03 $36.33 $36.58 $36.30 105,610
2022-03-03 $37.77 $37.85 $37.04 $37.16 $36.88 96,182
2022-03-02 $36.93 $37.82 $36.93 $37.68 $37.39 80,575
2022-03-01 $37.55 $37.75 $36.63 $36.86 $36.58 94,934
2022-02-28 $37.48 $37.95 $37.25 $37.76 $37.47 76,960
2022-02-25 $37.32 $37.96 $37.07 $37.93 $37.64 111,244
2022-02-24 $35.36 $37.34 $35.33 $37.29 $37.01 247,830
2022-02-23 $37.38 $37.57 $36.42 $36.45 $36.17 98,546
2022-02-22 $37.24 $37.70 $36.84 $37.18 $36.90 250,073
2022-02-18 $37.62 $37.83 $37.22 $37.48 $37.20 79,979
2022-02-17 $38.22 $38.24 $37.61 $37.62 $37.33 79,087
2022-02-16 $38.36 $38.71 $38.05 $38.64 $38.35 109,978
2022-02-15 $38.03 $38.74 $38.03 $38.71 $38.42 83,947
2022-02-14 $37.26 $37.68 $36.93 $37.27 $36.99 156,390
2022-02-11 $38.56 $38.68 $37.12 $37.31 $37.03 295,942
2022-02-10 $38.87 $39.54 $38.38 $38.56 $38.27 87,609
2022-02-09 $39.10 $39.63 $38.99 $39.60 $39.30 143,246
2022-02-08 $38.12 $38.84 $38.12 $38.79 $38.50 99,847
2022-02-07 $38.26 $38.57 $38.16 $38.22 $37.93 78,024
2022-02-04 $38.00 $38.57 $37.74 $38.27 $37.98 82,976
2022-02-03 $38.35 $38.75 $38.06 $38.13 $37.84 128,363
2022-02-02 $38.94 $39.02 $38.54 $38.94 $38.64 111,307
2022-02-01 $38.40 $38.50 $37.83 $38.48 $38.19 149,408
2022-01-31 $37.00 $38.34 $37.00 $38.34 $38.05 154,870
2022-01-28 $36.07 $37.00 $35.68 $36.97 $36.69 137,270
2022-01-27 $37.15 $37.38 $36.00 $36.09 $35.82 279,608
2022-01-26 $37.58 $37.84 $36.41 $36.74 $36.46 129,980
2022-01-25 $37.25 $37.60 $36.75 $37.06 $36.78 275,810
2022-01-24 $36.82 $37.75 $35.91 $37.72 $37.43 552,472
2022-01-21 $37.78 $38.37 $37.36 $37.40 $37.12 587,546
2022-01-20 $38.81 $39.13 $37.93 $37.93 $37.64 203,219
2022-01-19 $39.32 $39.50 $38.65 $38.68 $38.39 339,537
2022-01-18 $39.77 $39.77 $39.14 $39.21 $38.91 325,903
2022-01-14 $39.77 $40.19 $39.68 $40.18 $39.88 173,231
2022-01-13 $40.84 $40.92 $39.97 $40.03 $39.73 162,526
2022-01-12 $40.90 $41.09 $40.62 $40.67 $40.36 112,329
2022-01-11 $40.18 $40.78 $39.97 $40.71 $40.40 91,820
2022-01-10 $39.91 $40.23 $39.36 $40.18 $39.88 184,808
2022-01-07 $40.69 $40.89 $40.03 $40.20 $39.90 395,859
2022-01-06 $40.68 $40.96 $40.33 $40.72 $40.41 108,194
2022-01-05 $41.59 $41.78 $40.72 $40.74 $40.43 199,861
2022-01-04 $42.22 $42.32 $41.44 $41.76 $41.44 204,603
2022-01-03 $41.85 $42.15 $41.67 $42.11 $41.79 166,038
2021-12-31 $41.77 $41.99 $41.69 $41.70 $41.38 106,882
2021-12-30 $41.94 $42.12 $41.75 $41.80 $41.48 174,432
2021-12-29 $41.96 $42.16 $41.91 $42.00 $41.68 105,280
2021-12-28 $42.49 $42.49 $42.11 $42.20 $41.65 73,094
2021-12-27 $41.75 $42.43 $41.75 $42.41 $41.86 152,694
2021-12-23 $41.43 $41.81 $41.42 $41.65 $41.11 62,908
2021-12-22 $40.99 $41.40 $40.85 $41.36 $40.83 166,532
2021-12-21 $40.58 $41.05 $40.42 $41.04 $40.51 339,349
2021-12-20 $40.00 $40.30 $39.84 $40.27 $39.75 89,659
2021-12-17 $40.17 $40.95 $40.07 $40.55 $40.03 64,706
2021-12-16 $41.65 $41.71 $40.32 $40.47 $39.95 113,758
2021-12-15 $40.33 $41.43 $40.10 $41.38 $40.85 109,939
2021-12-14 $40.09 $40.51 $39.96 $40.28 $39.76 68,644
2021-12-13 $40.89 $40.99 $40.46 $40.49 $39.97 78,398
2021-12-10 $41.06 $41.16 $40.56 $40.88 $40.35 53,810
2021-12-09 $41.08 $41.33 $40.66 $40.69 $40.16 212,090
2021-12-08 $41.13 $41.24 $40.98 $41.13 $40.60 77,767
2021-12-07 $40.56 $41.32 $40.53 $41.24 $40.71 149,686
2021-12-06 $39.98 $40.10 $39.49 $39.97 $39.45 225,945
2021-12-03 $40.37 $40.55 $39.60 $39.95 $39.43 125,769
2021-12-02 $39.35 $40.29 $39.25 $40.06 $39.54 362,500
2021-12-01 $40.54 $40.99 $39.45 $39.48 $38.97 399,930
2021-11-30 $40.78 $40.97 $39.95 $40.20 $39.68 102,040
2021-11-29 $40.58 $41.06 $40.38 $40.97 $40.44 560,631
2021-11-26 $40.50 $40.74 $40.01 $40.18 $39.66 287,379
2021-11-24 $40.41 $41.10 $40.31 $41.07 $40.54 112,616
2021-11-23 $40.57 $40.75 $40.10 $40.65 $40.12 76,250
2021-11-22 $41.21 $41.62 $40.68 $40.69 $40.16 205,792
2021-11-19 $41.32 $41.40 $41.09 $41.14 $40.61 90,781
2021-11-18 $41.41 $41.44 $40.92 $41.33 $40.80 81,055
2021-11-17 $41.15 $41.27 $40.97 $41.14 $40.61 144,854
2021-11-16 $40.55 $41.25 $40.55 $41.20 $40.67 334,799
2021-11-15 $40.84 $40.84 $40.42 $40.62 $40.10 58,241
2021-11-12 $40.53 $40.79 $40.43 $40.69 $40.16 139,691
2021-11-11 $40.26 $40.59 $40.15 $40.47 $39.95 124,989
2021-11-10 $40.32 $40.68 $39.83 $39.94 $39.42 379,049
2021-11-09 $40.99 $41.03 $40.50 $40.74 $40.21 235,925
2021-11-08 $40.35 $40.90 $40.33 $40.77 $40.24 132,280
2021-11-05 $40.32 $40.57 $40.05 $40.20 $39.68 118,928
2021-11-04 $39.69 $40.03 $39.69 $40.03 $39.51 87,115
2021-11-03 $38.91 $39.52 $38.91 $39.46 $38.95 85,998
2021-11-02 $38.40 $38.92 $38.40 $38.87 $38.37 179,131
2021-11-01 $37.90 $38.38 $37.80 $38.37 $37.87 878,541
2021-10-29 $37.67 $37.95 $37.67 $37.89 $37.40 93,564
2021-10-28 $37.69 $38.00 $37.69 $37.90 $37.41 73,793
2021-10-27 $37.63 $37.99 $37.50 $37.51 $37.03 69,452
2021-10-26 $37.93 $38.12 $37.69 $37.70 $37.21 199,115
2021-10-25 $37.75 $37.92 $37.55 $37.69 $37.20 158,315
2021-10-22 $38.07 $38.08 $37.66 $37.72 $37.23 93,305
2021-10-21 $37.70 $38.06 $37.70 $38.03 $37.54 79,738
2021-10-20 $37.52 $37.83 $37.52 $37.78 $37.29 88,292
2021-10-19 $37.21 $37.53 $37.19 $37.50 $37.02 158,035
2021-10-18 $36.89 $37.28 $36.83 $37.21 $36.73 83,226
2021-10-15 $37.18 $37.28 $37.06 $37.09 $36.61 76,866
2021-10-14 $36.54 $37.00 $36.50 $37.00 $36.52 96,486
2021-10-13 $36.08 $36.36 $36.00 $36.24 $35.77 150,160
2021-10-12 $36.24 $36.24 $35.88 $35.92 $35.46 141,224
2021-10-11 $36.28 $36.57 $36.10 $36.12 $35.65 115,694
2021-10-08 $36.80 $36.80 $36.36 $36.39 $35.92 71,079
2021-10-07 $36.62 $37.07 $36.62 $36.71 $36.24 76,427
2021-10-06 $35.87 $36.31 $35.69 $36.28 $35.81 162,224
2021-10-05 $36.00 $36.37 $35.94 $36.19 $35.72 140,752
2021-10-04 $36.41 $36.41 $35.84 $35.94 $35.48 214,815
2021-10-01 $36.46 $36.62 $35.98 $36.47 $36.00 158,743
2021-09-30 $36.62 $36.83 $36.32 $36.32 $35.85 140,010
2021-09-29 $36.69 $36.79 $36.37 $36.40 $35.93 152,324
2021-09-28 $37.28 $37.35 $36.60 $36.63 $36.16 141,891
2021-09-27 $37.54 $37.77 $37.34 $37.62 $37.13 71,029
2021-09-24 $37.47 $37.71 $37.42 $37.65 $37.16 89,892
2021-09-23 $37.49 $37.80 $37.38 $37.67 $37.18 162,478
2021-09-22 $36.93 $37.43 $36.92 $37.26 $36.78 78,646
2021-09-21 $37.10 $37.17 $36.72 $36.85 $36.29 117,299
2021-09-20 $37.03 $37.04 $36.44 $36.87 $36.31 220,980
2021-09-17 $38.00 $38.00 $37.50 $37.57 $37.00 89,050
2021-09-16 $37.91 $38.19 $37.70 $38.08 $37.50 81,565
2021-09-15 $37.96 $38.00 $37.70 $38.00 $37.42 117,174
2021-09-14 $38.27 $38.37 $37.84 $37.92 $37.34 228,118
2021-09-13 $38.16 $38.21 $37.98 $38.16 $37.58 352,561
2021-09-10 $38.34 $38.44 $37.93 $37.93 $37.35 66,407
2021-09-09 $38.20 $38.49 $38.11 $38.21 $37.63 55,666
2021-09-08 $38.49 $38.50 $38.11 $38.25 $37.67 65,623
2021-09-07 $38.80 $38.80 $38.52 $38.54 $37.95 93,523
2021-09-03 $38.77 $38.95 $38.73 $38.84 $38.25 85,526
2021-09-02 $38.71 $38.82 $38.64 $38.80 $38.21 56,783
2021-09-01 $38.74 $38.81 $38.59 $38.64 $38.05 83,303
2021-08-31 $38.76 $38.78 $38.42 $38.63 $38.04 68,541
2021-08-30 $38.78 $38.88 $38.64 $38.80 $38.21 65,088
2021-08-27 $38.21 $38.78 $38.17 $38.70 $38.11 68,091
2021-08-26 $38.33 $38.47 $38.17 $38.24 $37.66 69,764
2021-08-25 $38.37 $38.52 $38.33 $38.35 $37.77 287,996
2021-08-24 $38.39 $38.40 $38.23 $38.35 $37.77 61,013
2021-08-23 $37.78 $38.30 $37.73 $38.27 $37.69 147,284
2021-08-20 $37.33 $37.63 $37.33 $37.63 $37.06 63,027
2021-08-19 $36.97 $37.45 $36.91 $37.29 $36.72 89,438
2021-08-18 $37.58 $37.74 $37.24 $37.29 $36.72 65,691
2021-08-17 $37.90 $37.90 $37.44 $37.63 $37.06 94,287
2021-08-16 $38.22 $38.22 $37.90 $38.07 $37.49 96,292
2021-08-13 $38.31 $38.39 $38.16 $38.35 $37.77 150,993
2021-08-12 $38.28 $38.34 $38.09 $38.26 $37.68 59,852
2021-08-11 $38.40 $38.40 $38.01 $38.34 $37.76 83,800
2021-08-10 $38.49 $38.65 $38.14 $38.25 $37.67 66,602
2021-08-09 $38.58 $38.66 $38.40 $38.49 $37.90 104,323
2021-08-06 $38.48 $38.74 $38.02 $38.56 $37.97 173,143
2021-08-05 $38.71 $38.74 $38.46 $38.56 $37.97 67,915
2021-08-04 $38.70 $38.81 $38.58 $38.71 $38.12 79,495
2021-08-03 $38.53 $38.73 $38.19 $38.72 $38.13 179,740
2021-08-02 $38.66 $38.81 $38.47 $38.53 $37.94 104,681
2021-07-30 $38.09 $38.56 $38.05 $38.45 $37.87 159,770
2021-07-29 $37.92 $38.48 $37.92 $38.30 $37.72 180,357
2021-07-28 $37.27 $37.84 $37.23 $37.70 $37.13 69,765
2021-07-27 $37.48 $37.48 $36.72 $37.19 $36.62 98,406
2021-07-26 $37.44 $37.60 $37.41 $37.53 $36.96 68,681
2021-07-23 $37.40 $37.58 $37.21 $37.54 $36.97 196,235
2021-07-22 $37.35 $37.37 $37.12 $37.29 $36.72 79,792
2021-07-21 $37.03 $37.46 $37.00 $37.46 $36.89 70,207
2021-07-20 $36.55 $37.10 $36.43 $36.95 $36.39 70,481
2021-07-19 $36.29 $36.54 $36.15 $36.41 $35.86 220,442
2021-07-16 $37.28 $37.34 $36.73 $36.73 $36.17 78,775
2021-07-15 $37.60 $37.63 $37.05 $37.23 $36.66 123,263
2021-07-14 $37.93 $38.07 $37.61 $37.65 $37.08 94,752
2021-07-13 $37.88 $37.97 $37.65 $37.70 $37.13 182,438
2021-07-12 $37.89 $37.95 $37.71 $37.79 $37.22 85,377
2021-07-09 $37.48 $37.87 $37.38 $37.85 $37.27 65,726
2021-07-08 $37.06 $37.49 $36.91 $37.36 $36.79 108,867
2021-07-07 $38.17 $38.17 $37.46 $37.70 $37.13 114,250
2021-07-06 $38.20 $38.22 $37.67 $38.03 $37.45 97,622
2021-07-02 $38.11 $38.17 $37.94 $38.11 $37.53 68,567
2021-07-01 $38.05 $38.05 $37.82 $37.95 $37.37 81,073
2021-06-30 $38.03 $38.09 $37.92 $38.05 $37.47 188,529
2021-06-29 $37.91 $38.08 $37.86 $38.02 $37.44 103,794
2021-06-28 $37.76 $37.98 $37.76 $37.88 $37.30 156,011
2021-06-25 $37.60 $37.77 $37.54 $37.61 $37.04 256,642
2021-06-24 $37.21 $37.53 $37.18 $37.50 $36.93 106,465
2021-06-23 $37.05 $37.17 $37.01 $37.04 $36.48 116,300
2021-06-22 $37.08 $37.20 $36.91 $37.19 $36.51 75,150
2021-06-21 $36.87 $37.11 $36.77 $37.07 $36.39 145,582
2021-06-18 $37.22 $37.26 $36.73 $36.82 $36.15 108,190
2021-06-17 $37.29 $37.74 $37.23 $37.50 $36.81 101,813
2021-06-16 $37.66 $37.76 $37.20 $37.46 $36.77 134,919
2021-06-15 $37.91 $37.95 $37.58 $37.66 $36.97 93,159
2021-06-14 $37.82 $37.91 $37.57 $37.90 $37.21 83,248
2021-06-11 $37.76 $37.81 $37.62 $37.77 $37.08 149,679
2021-06-10 $37.49 $37.77 $37.43 $37.74 $37.05 80,001
2021-06-09 $37.75 $37.75 $37.43 $37.43 $36.74 132,601
2021-06-08 $37.66 $37.73 $37.40 $37.63 $36.94 335,212
2021-06-07 $37.46 $37.57 $37.37 $37.49 $36.80 148,550
2021-06-04 $37.08 $37.47 $37.00 $37.45 $36.76 131,078
2021-06-03 $36.89 $37.07 $36.68 $36.91 $36.23 99,321
2021-06-02 $36.84 $37.07 $36.65 $37.06 $36.38 85,894
2021-06-01 $36.94 $37.06 $36.65 $36.80 $36.13 138,516
2021-05-28 $36.79 $36.96 $36.79 $36.85 $36.18 100,421
2021-05-27 $36.49 $36.78 $36.45 $36.68 $36.01 169,776
2021-05-26 $36.39 $36.52 $36.27 $36.47 $35.80 137,288
2021-05-25 $36.46 $36.53 $36.27 $36.35 $35.68 104,184
2021-05-24 $36.20 $36.51 $36.17 $36.37 $35.70 124,829
2021-05-21 $36.32 $36.37 $35.98 $36.02 $35.36 124,706
2021-05-20 $35.47 $36.24 $35.45 $36.13 $35.47 208,034
2021-05-19 $34.66 $35.42 $34.56 $35.41 $34.76 112,016
2021-05-18 $35.34 $35.52 $35.14 $35.16 $34.52 118,291
2021-05-17 $35.34 $35.48 $35.12 $35.38 $34.73 80,403
2021-05-14 $35.04 $35.64 $34.98 $35.50 $34.85 123,029
2021-05-13 $34.58 $34.96 $34.42 $34.70 $34.06 183,001
2021-05-12 $35.00 $35.33 $34.34 $34.42 $33.79 239,767
2021-05-11 $34.79 $35.50 $34.70 $35.46 $34.81 277,036
2021-05-10 $36.29 $36.29 $35.50 $35.52 $34.87 156,105
2021-05-07 $36.12 $36.51 $36.08 $36.42 $35.75 129,553
2021-05-06 $35.51 $35.90 $35.33 $35.88 $35.22 171,754
2021-05-05 $35.49 $35.79 $35.45 $35.54 $34.89 94,101
2021-05-04 $35.57 $35.57 $34.97 $35.38 $34.73 342,918
2021-05-03 $36.23 $36.28 $35.83 $35.90 $35.24 125,706
2021-04-30 $36.55 $36.58 $36.01 $36.10 $35.44 186,543
2021-04-29 $36.96 $37.00 $36.48 $36.89 $36.21 189,426
2021-04-28 $36.89 $36.89 $36.51 $36.54 $35.87 124,551
2021-04-27 $37.18 $37.18 $36.87 $36.90 $36.22 233,040
2021-04-26 $36.74 $37.17 $36.74 $37.11 $36.43 177,517
2021-04-23 $36.21 $36.88 $36.16 $36.74 $36.07 163,007
2021-04-22 $36.39 $36.59 $36.02 $36.12 $35.46 135,156
2021-04-21 $35.84 $36.46 $35.83 $36.43 $35.76 129,165
2021-04-20 $36.10 $36.19 $35.71 $35.80 $35.14 193,589
2021-04-19 $36.52 $36.53 $36.01 $36.21 $35.55 168,943
2021-04-16 $36.59 $36.64 $36.44 $36.60 $35.93 338,417
2021-04-15 $36.21 $36.50 $36.20 $36.50 $35.83 248,776
2021-04-14 $36.21 $36.34 $35.88 $35.95 $35.29 142,534
2021-04-13 $36.30 $36.33 $35.97 $36.21 $35.55 133,830
2021-04-12 $36.33 $36.33 $36.00 $36.20 $35.54 171,296
2021-04-09 $36.33 $36.37 $36.15 $36.36 $35.69 177,293
2021-04-08 $36.43 $36.43 $36.17 $36.40 $35.73 133,769
2021-04-07 $36.20 $36.28 $36.02 $36.17 $35.51 146,763
2021-04-06 $36.40 $36.46 $36.05 $36.26 $35.60 180,029
2021-04-05 $36.27 $36.47 $36.10 $36.47 $35.80 353,696
2021-04-01 $35.60 $35.89 $35.50 $35.89 $35.23 410,513
2021-03-31 $35.05 $35.40 $35.05 $35.21 $34.57 257,936
2021-03-30 $34.96 $35.00 $34.63 $34.95 $34.31 328,795
2021-03-29 $35.40 $35.48 $34.92 $35.11 $34.47 342,600
2021-03-26 $34.51 $35.55 $34.51 $35.53 $34.88 175,658
2021-03-25 $33.89 $34.51 $33.79 $34.40 $33.77 216,717
2021-03-24 $34.96 $34.96 $34.15 $34.15 $33.52 245,049
2021-03-23 $35.58 $35.58 $34.69 $34.82 $34.12 169,179
2021-03-22 $35.36 $35.69 $35.27 $35.51 $34.80 144,933
2021-03-19 $35.00 $35.36 $34.75 $35.17 $34.47 167,988
2021-03-18 $35.54 $35.70 $34.94 $34.98 $34.28 197,150
2021-03-17 $35.57 $36.13 $35.31 $36.04 $35.32 187,692
2021-03-16 $35.80 $36.10 $35.63 $35.84 $35.12 187,203
2021-03-15 $35.20 $35.63 $35.20 $35.63 $34.92 198,777
2021-03-12 $34.66 $35.05 $34.56 $35.01 $34.31 259,168
2021-03-11 $34.56 $35.12 $34.56 $34.93 $34.23 279,452
2021-03-10 $34.43 $34.46 $33.94 $34.01 $33.33 225,397
2021-03-09 $33.48 $34.21 $33.48 $33.98 $33.30 314,524
2021-03-08 $33.40 $33.68 $32.84 $32.84 $32.18 402,030
2021-03-05 $33.20 $33.57 $32.18 $33.49 $32.82 410,967
2021-03-04 $33.67 $33.87 $32.45 $32.82 $32.16 511,022
2021-03-03 $34.61 $34.64 $33.81 $33.81 $33.13 212,519
2021-03-02 $35.35 $35.37 $34.65 $34.65 $33.96 165,664
2021-03-01 $35.08 $35.35 $34.87 $35.31 $34.60 193,246
2021-02-26 $34.68 $34.93 $34.21 $34.55 $33.86 233,270
2021-02-25 $35.51 $35.64 $34.38 $34.51 $33.82 307,310
2021-02-24 $34.83 $35.51 $34.63 $35.50 $34.79 243,628
2021-02-23 $34.78 $35.13 $34.02 $35.01 $34.31 498,955
2021-02-22 $35.80 $35.84 $35.22 $35.29 $34.59 298,255
2021-02-19 $36.02 $36.23 $35.92 $36.00 $35.28 297,292
2021-02-18 $35.90 $35.91 $35.55 $35.79 $35.08 305,681
2021-02-17 $36.37 $36.41 $35.82 $36.18 $35.46 278,355
2021-02-16 $36.95 $37.09 $36.41 $36.54 $35.81 337,254
2021-02-12 $36.38 $36.70 $36.17 $36.69 $35.96 179,022
2021-02-11 $36.41 $36.48 $36.08 $36.46 $35.73 200,780
2021-02-10 $36.55 $36.57 $35.90 $36.22 $35.50 303,585
2021-02-09 $36.30 $36.48 $36.21 $36.43 $35.70 353,050
2021-02-08 $36.00 $36.32 $35.92 $36.32 $35.59 293,020
2021-02-05 $35.83 $35.89 $35.59 $35.71 $35.00 290,495
2021-02-04 $35.52 $35.67 $35.36 $35.67 $34.96 352,194
2021-02-03 $36.00 $36.01 $35.51 $35.63 $34.92 327,211
2021-02-02 $36.08 $36.10 $35.54 $35.80 $35.08 327,165
2021-02-01 $35.14 $35.80 $35.00 $35.73 $35.02 311,827
2021-01-29 $35.47 $35.58 $34.59 $34.65 $33.96 349,461
2021-01-28 $35.61 $35.63 $35.03 $35.05 $34.35 455,930
2021-01-27 $35.64 $36.69 $35.15 $35.79 $35.08 519,852
2021-01-26 $36.20 $36.20 $35.75 $36.00 $35.28 425,582
2021-01-25 $35.90 $36.33 $35.60 $36.07 $35.35 520,297
2021-01-22 $35.59 $35.65 $35.47 $35.59 $34.88 353,826
2021-01-21 $35.81 $35.88 $35.44 $35.69 $34.98 508,933
2021-01-20 $35.78 $35.90 $35.55 $35.65 $34.94 374,196
2021-01-19 $35.10 $35.41 $35.01 $35.39 $34.68 659,527
2021-01-15 $34.98 $34.98 $34.45 $34.76 $34.07 274,452
2021-01-14 $34.73 $35.20 $34.73 $34.97 $34.27 502,410
2021-01-13 $34.67 $34.80 $34.48 $34.53 $33.84 214,608
2021-01-12 $34.63 $34.84 $34.44 $34.66 $33.97 255,982
2021-01-11 $34.41 $34.79 $34.38 $34.63 $33.94 365,994
2021-01-08 $34.82 $34.89 $34.35 $34.68 $33.99 391,287
2021-01-07 $34.14 $34.55 $34.03 $34.50 $33.81 326,572
2021-01-06 $33.55 $34.15 $33.53 $33.78 $33.11 372,685
2021-01-05 $33.30 $33.78 $33.20 $33.72 $33.05 265,137
2021-01-04 $33.90 $33.97 $32.98 $33.33 $32.66 308,537
2020-12-31 $33.43 $33.63 $33.29 $33.60 $32.93 190,851
2020-12-30 $33.39 $33.46 $33.33 $33.40 $32.73 171,225
2020-12-29 $33.62 $33.66 $33.11 $33.22 $32.56 205,868
2020-12-28 $33.71 $33.81 $33.53 $33.57 $32.80 528,516
2020-12-24 $33.45 $33.48 $33.30 $33.48 $32.71 93,913
2020-12-23 $33.52 $33.55 $33.30 $33.30 $32.54 251,037
2020-12-22 $33.23 $33.37 $33.11 $33.37 $32.60 502,418
2020-12-21 $33.00 $33.16 $32.66 $33.15 $32.39 452,445
2020-12-18 $33.46 $33.58 $33.30 $33.47 $32.70 325,647
2020-12-17 $33.41 $33.42 $33.26 $33.42 $32.65 243,545
2020-12-16 $33.34 $33.40 $33.01 $33.15 $32.39 231,833
2020-12-15 $32.96 $33.21 $32.93 $33.20 $32.44 195,383
2020-12-14 $32.76 $32.99 $32.74 $32.76 $32.01 277,049
2020-12-11 $32.63 $32.64 $32.20 $32.51 $31.76 266,845
2020-12-10 $32.64 $33.00 $32.47 $32.87 $32.12 442,092
2020-12-09 $33.63 $33.67 $32.72 $32.86 $32.11 540,739
2020-12-08 $33.41 $33.61 $33.26 $33.59 $32.82 432,411
2020-12-07 $33.46 $33.50 $33.21 $33.39 $32.62 395,187
2020-12-04 $32.80 $33.24 $32.68 $33.24 $32.48 285,318
2020-12-03 $32.70 $32.85 $32.59 $32.64 $31.89 496,512
2020-12-02 $32.65 $32.71 $32.53 $32.65 $31.90 278,104
2020-12-01 $32.55 $32.74 $32.47 $32.66 $31.91 285,666
2020-11-30 $32.30 $32.33 $31.91 $32.33 $31.59 253,814
2020-11-27 $32.14 $32.28 $32.11 $32.20 $31.46 137,897
2020-11-25 $32.02 $32.08 $31.83 $31.97 $31.24 192,305
2020-11-24 $31.90 $32.02 $31.55 $31.97 $31.24 373,579
2020-11-23 $31.65 $31.82 $31.42 $31.69 $30.96 254,021
2020-11-20 $31.68 $31.76 $31.50 $31.51 $30.79 184,429
2020-11-19 $31.32 $31.60 $31.13 $31.60 $30.88 163,105
2020-11-18 $31.68 $31.76 $31.30 $31.31 $30.59 282,728
2020-11-17 $31.63 $31.69 $31.37 $31.62 $30.89 271,347
2020-11-16 $31.64 $31.73 $31.45 $31.69 $30.96 368,206
2020-11-13 $31.08 $31.34 $31.08 $31.30 $30.58 189,932
2020-11-12 $31.23 $31.38 $30.72 $30.87 $30.16 246,341
2020-11-11 $30.76 $31.20 $30.72 $31.14 $30.43 205,543
2020-11-10 $30.75 $30.77 $30.21 $30.40 $29.70 208,708
2020-11-09 $31.89 $31.96 $30.84 $30.87 $30.16 396,225
2020-11-06 $30.70 $31.02 $30.60 $30.92 $30.21 265,612
2020-11-05 $30.39 $30.77 $30.29 $30.68 $29.98 782,903
2020-11-04 $29.45 $29.74 $29.11 $29.52 $28.84 993,801
2020-11-03 $28.78 $29.11 $28.75 $28.94 $28.28 177,424
2020-11-02 $28.64 $28.80 $28.18 $28.47 $27.82 192,351
2020-10-30 $28.48 $28.55 $28.09 $28.34 $27.69 389,207
2020-10-29 $28.28 $28.84 $28.20 $28.62 $27.96 176,734
2020-10-28 $28.88 $28.95 $28.38 $28.44 $27.79 465,143
2020-10-27 $29.65 $29.65 $29.34 $29.36 $28.69 126,156
2020-10-26 $29.70 $29.79 $29.10 $29.46 $28.78 262,330
2020-10-23 $30.01 $30.02 $29.78 $29.98 $29.29 112,342
2020-10-22 $30.02 $30.12 $29.66 $29.98 $29.29 131,635
2020-10-21 $30.06 $30.27 $29.92 $29.95 $29.26 207,168
2020-10-20 $30.00 $30.04 $29.74 $29.81 $29.13 254,980
2020-10-19 $30.11 $30.29 $29.75 $29.80 $29.12 198,442
2020-10-16 $30.16 $30.23 $29.94 $29.96 $29.27 177,170
2020-10-15 $29.60 $30.06 $29.50 $29.98 $29.29 156,024
2020-10-14 $30.25 $30.30 $29.90 $30.02 $29.33 233,314
2020-10-13 $30.43 $30.45 $30.03 $30.13 $29.44 161,939
2020-10-12 $30.41 $30.52 $30.23 $30.36 $29.66 288,775
2020-10-09 $30.01 $30.21 $30.00 $30.16 $29.47 457,806
2020-10-08 $29.50 $29.60 $29.44 $29.58 $28.90 170,892
2020-10-07 $29.14 $29.31 $29.11 $29.29 $28.62 206,855
2020-10-06 $29.10 $29.43 $28.77 $28.85 $28.19 201,077
2020-10-05 $28.64 $29.04 $28.64 $29.04 $28.37 123,140
2020-10-02 $28.29 $28.60 $28.18 $28.38 $27.73 189,446
2020-10-01 $28.72 $28.84 $28.56 $28.80 $28.14 144,511
2020-09-30 $28.52 $28.74 $28.34 $28.48 $27.83 166,503
2020-09-29 $28.45 $28.64 $28.29 $28.47 $27.82 142,934
2020-09-28 $28.16 $28.41 $28.10 $28.40 $27.75 191,902
2020-09-25 $27.44 $27.84 $27.32 $27.80 $27.16 116,645
2020-09-24 $27.36 $27.82 $27.25 $27.53 $26.90 176,635
2020-09-23 $28.26 $28.26 $27.45 $27.47 $26.84 159,405
2020-09-22 $28.14 $28.29 $27.83 $28.26 $27.61 206,565
2020-09-21 $27.97 $28.04 $27.68 $28.04 $27.32 346,716
2020-09-18 $28.73 $28.80 $28.11 $28.41 $27.68 154,700
2020-09-17 $28.36 $28.64 $28.12 $28.58 $27.84 162,171
2020-09-16 $28.92 $29.07 $28.71 $28.73 $27.99 225,887
2020-09-15 $28.67 $28.89 $28.63 $28.76 $28.02 219,633
2020-09-14 $28.39 $28.49 $28.29 $28.40 $27.67 197,140
2020-09-11 $28.14 $28.29 $27.80 $28.06 $27.34 219,803
2020-09-10 $28.62 $28.75 $27.87 $27.96 $27.24 262,527
2020-09-09 $28.26 $28.65 $28.22 $28.45 $27.72 1,203,752
2020-09-08 $28.05 $28.30 $27.75 $27.75 $27.04 327,876
2020-09-04 $28.92 $29.14 $28.01 $28.64 $27.90 413,480
2020-09-03 $30.13 $30.13 $28.80 $28.96 $28.21 499,635
2020-09-02 $30.12 $30.50 $29.98 $30.44 $29.66 283,084
2020-09-01 $29.73 $29.86 $29.62 $29.86 $29.09 291,614
2020-08-31 $29.80 $29.82 $29.54 $29.66 $28.90 289,828
2020-08-28 $29.58 $29.76 $29.51 $29.76 $28.99 187,666
2020-08-27 $29.84 $29.90 $29.37 $29.50 $28.74 261,469
2020-08-26 $29.65 $29.76 $29.56 $29.74 $28.97 230,991
2020-08-25 $29.50 $29.67 $29.35 $29.58 $28.82 213,266
2020-08-24 $29.54 $29.59 $29.29 $29.46 $28.70 269,102
2020-08-21 $29.27 $29.27 $29.07 $29.24 $28.49 192,744
2020-08-20 $29.28 $29.35 $29.11 $29.29 $28.54 217,342
2020-08-19 $29.61 $29.70 $29.36 $29.39 $28.63 260,671
2020-08-18 $29.70 $29.84 $29.45 $29.56 $28.80 191,021
2020-08-17 $29.68 $29.80 $29.56 $29.62 $28.86 155,620
2020-08-14 $29.69 $29.70 $29.46 $29.55 $28.79 139,356
2020-08-13 $29.91 $29.92 $29.63 $29.72 $28.95 253,433
2020-08-12 $29.54 $29.87 $29.49 $29.84 $29.07 164,343
2020-08-11 $29.55 $29.73 $29.21 $29.27 $28.52 226,083
2020-08-10 $29.72 $29.75 $29.31 $29.49 $28.73 273,727
2020-08-07 $29.72 $29.74 $29.36 $29.61 $28.85 197,046
2020-08-06 $29.69 $29.81 $29.55 $29.78 $29.01 261,757
2020-08-05 $29.85 $29.87 $29.59 $29.67 $28.91 292,079
2020-08-04 $29.62 $29.78 $29.53 $29.78 $29.01 352,970
2020-08-03 $29.42 $29.63 $29.30 $29.62 $28.86 380,051
2020-07-31 $29.44 $29.44 $28.76 $29.17 $28.42 270,853
2020-07-30 $28.60 $29.08 $28.50 $29.05 $28.30 256,319
2020-07-29 $28.40 $28.78 $28.40 $28.73 $27.99 190,890
2020-07-28 $28.49 $28.50 $28.22 $28.28 $27.55 207,931
2020-07-27 $28.21 $28.62 $28.13 $28.58 $27.84 192,754
2020-07-24 $28.09 $28.22 $27.92 $28.03 $27.31 173,628
2020-07-23 $28.62 $28.74 $28.11 $28.34 $27.61 287,577
2020-07-22 $28.55 $28.67 $28.43 $28.57 $27.83 131,353
2020-07-21 $28.86 $28.89 $28.45 $28.51 $27.78 276,515
2020-07-20 $28.27 $28.64 $28.18 $28.62 $27.88 334,640
2020-07-17 $27.84 $28.23 $27.84 $28.20 $27.47 233,027
2020-07-16 $27.67 $27.73 $27.52 $27.71 $27.00 121,144
2020-07-15 $28.02 $28.04 $27.60 $27.81 $27.09 164,100
2020-07-14 $27.16 $27.67 $27.03 $27.64 $26.93 158,394
2020-07-13 $27.94 $28.09 $27.20 $27.23 $26.53 236,117
2020-07-10 $27.77 $27.78 $27.45 $27.68 $26.97 151,727
2020-07-09 $27.71 $27.84 $27.24 $27.76 $27.05 137,605
2020-07-08 $27.50 $27.61 $27.33 $27.61 $26.90 170,136
2020-07-07 $27.78 $27.87 $27.41 $27.43 $26.72 236,963
2020-07-06 $27.81 $28.00 $27.75 $27.93 $27.21 257,642
2020-07-02 $27.46 $27.62 $27.29 $27.34 $26.64 167,773
2020-07-01 $27.31 $27.38 $27.04 $27.08 $26.38 189,400
2020-06-30 $26.81 $27.34 $26.81 $27.27 $26.57 276,350
2020-06-29 $26.69 $26.78 $26.32 $26.78 $26.09 197,943
2020-06-26 $26.93 $26.93 $26.43 $26.51 $25.83 268,055
2020-06-25 $26.56 $26.93 $26.28 $26.93 $26.24 207,917
2020-06-24 $27.11 $27.11 $26.40 $26.61 $25.92 233,972
2020-06-23 $27.38 $27.45 $27.19 $27.21 $26.51 232,862
2020-06-22 $27.16 $27.28 $26.93 $27.24 $26.44 210,201
2020-06-19 $27.49 $27.49 $26.93 $27.17 $26.37 142,124
2020-06-18 $27.20 $27.28 $27.04 $27.17 $26.37 155,828
2020-06-17 $27.43 $27.50 $27.24 $27.30 $26.50 270,248
2020-06-16 $27.51 $27.64 $26.81 $27.26 $26.46 364,826
2020-06-15 $25.99 $26.80 $25.81 $26.76 $25.98 240,167
2020-06-12 $26.71 $26.80 $25.94 $26.42 $25.65 269,758
2020-06-11 $27.12 $27.17 $25.96 $25.99 $25.23 420,035
2020-06-10 $27.90 $27.95 $27.59 $27.67 $26.86 220,108
2020-06-09 $27.77 $27.85 $27.59 $27.76 $26.95 205,664
2020-06-08 $27.90 $27.95 $27.67 $27.95 $27.13 371,895
2020-06-05 $27.70 $27.87 $27.63 $27.70 $26.89 301,090
2020-06-04 $27.34 $27.50 $27.02 $27.20 $26.40 248,197
2020-06-03 $27.15 $27.53 $27.11 $27.43 $26.63 312,903
2020-06-02 $26.76 $26.98 $26.59 $26.98 $26.19 313,195
2020-06-01 $26.52 $26.75 $26.34 $26.64 $25.86 137,401
2020-05-29 $26.11 $26.44 $25.85 $26.43 $25.66 114,566
2020-05-28 $26.02 $26.31 $25.85 $25.93 $25.17 224,914
2020-05-27 $25.80 $26.02 $25.32 $26.02 $25.26 137,329
2020-05-26 $25.89 $25.98 $25.60 $25.62 $24.87 210,433
2020-05-22 $25.08 $25.40 $24.95 $25.38 $24.64 109,980
2020-05-21 $25.49 $25.52 $25.05 $25.09 $24.36 100,985
2020-05-20 $25.20 $25.54 $25.16 $25.48 $24.73 140,970
2020-05-19 $25.04 $25.18 $24.83 $24.83 $24.10 129,061
2020-05-18 $24.69 $25.10 $24.60 $25.04 $24.31 131,805
2020-05-15 $23.92 $24.11 $23.76 $24.07 $23.37 131,264
2020-05-14 $23.88 $24.23 $23.52 $24.23 $23.52 132,759
2020-05-13 $24.74 $24.80 $23.91 $24.12 $23.41 221,564
2020-05-12 $25.42 $25.46 $24.74 $24.74 $24.02 177,512
2020-05-11 $25.15 $25.44 $25.11 $25.25 $24.51 170,407
2020-05-08 $25.06 $25.37 $25.01 $25.35 $24.61 172,457
2020-05-07 $24.91 $24.99 $24.70 $24.84 $24.11 111,260
2020-05-06 $24.88 $24.88 $24.58 $24.58 $23.86 172,407
2020-05-05 $24.57 $24.83 $24.54 $24.60 $23.88 133,089
2020-05-04 $24.12 $24.30 $23.98 $24.30 $23.59 94,410
2020-05-01 $24.59 $24.66 $24.14 $24.23 $23.52 134,350
2020-04-30 $25.33 $25.50 $24.93 $25.06 $24.33 147,796
2020-04-29 $25.35 $25.58 $25.21 $25.49 $24.74 167,079
2020-04-28 $25.32 $25.45 $24.85 $24.86 $24.13 172,879
2020-04-27 $24.67 $25.00 $24.67 $24.96 $24.23 189,588
2020-04-24 $24.25 $24.55 $24.01 $24.52 $23.80 75,177
2020-04-23 $24.31 $24.49 $24.06 $24.14 $23.43 190,116
2020-04-22 $24.08 $24.30 $23.89 $24.18 $23.47 127,629
2020-04-21 $24.01 $24.01 $23.31 $23.44 $22.75 134,841
2020-04-20 $24.17 $24.58 $24.07 $24.24 $23.53 170,651
2020-04-17 $24.51 $24.59 $24.17 $24.49 $23.77 150,173
2020-04-16 $23.86 $24.16 $23.59 $24.11 $23.40 184,402
2020-04-15 $23.86 $23.86 $23.46 $23.62 $22.93 110,005
2020-04-14 $23.82 $24.28 $23.82 $24.20 $23.49 182,705
2020-04-13 $23.54 $23.55 $23.18 $23.38 $22.70 111,832
2020-04-09 $23.79 $23.90 $23.41 $23.58 $22.89 209,197
2020-04-08 $22.99 $23.57 $22.83 $23.47 $22.78 126,407
2020-04-07 $23.46 $23.46 $22.70 $22.70 $22.04 179,669
2020-04-06 $22.18 $22.88 $22.08 $22.81 $22.14 231,232
2020-04-03 $21.53 $21.70 $21.09 $21.37 $20.74 77,491
2020-04-02 $20.99 $21.65 $20.99 $21.56 $20.93 57,211
2020-04-01 $21.09 $21.40 $20.85 $21.00 $20.39 88,251
2020-03-31 $22.11 $22.30 $21.71 $21.79 $21.15 119,084
2020-03-30 $21.45 $22.15 $21.32 $22.07 $21.42 235,197
2020-03-27 $21.48 $21.82 $21.19 $21.33 $20.71 112,494
2020-03-26 $21.14 $22.22 $21.04 $22.13 $21.49 296,145
2020-03-25 $20.93 $21.73 $20.38 $20.89 $20.28 145,381
2020-03-24 $20.08 $20.81 $19.99 $20.81 $20.20 180,837
2020-03-23 $19.37 $19.57 $18.66 $19.26 $18.65 165,272
2020-03-20 $20.43 $20.65 $19.38 $19.47 $18.85 172,352
2020-03-19 $19.33 $20.37 $19.07 $20.02 $19.38 121,706
2020-03-18 $19.43 $20.27 $18.82 $19.55 $18.93 181,219
2020-03-17 $19.74 $20.75 $19.28 $20.70 $20.04 129,391
2020-03-16 $19.65 $20.63 $19.16 $19.68 $19.06 159,462
2020-03-13 $21.26 $21.79 $20.15 $21.78 $21.09 160,135
2020-03-12 $21.00 $21.26 $20.00 $20.11 $19.47 275,895
2020-03-11 $22.85 $22.90 $21.98 $22.20 $21.50 164,819
2020-03-10 $23.11 $23.39 $22.34 $23.38 $22.64 134,569
2020-03-09 $22.46 $23.29 $22.00 $22.38 $21.67 266,934
2020-03-06 $23.99 $24.27 $23.60 $24.14 $23.37 177,838
2020-03-05 $24.78 $25.07 $24.45 $24.63 $23.85 118,506
2020-03-04 $24.71 $25.29 $24.57 $25.27 $24.47 151,103
2020-03-03 $24.97 $25.33 $24.15 $24.39 $23.62 150,570
2020-03-02 $24.30 $24.90 $23.95 $24.90 $24.11 244,504
2020-02-28 $23.47 $24.24 $23.33 $24.17 $23.40 326,584
2020-02-27 $24.86 $25.05 $24.24 $24.24 $23.47 353,383
2020-02-26 $25.52 $25.78 $25.22 $25.31 $24.51 297,674
2020-02-25 $26.25 $26.25 $25.28 $25.42 $24.61 297,065
2020-02-24 $26.03 $26.25 $25.87 $26.01 $25.18 313,735
2020-02-21 $27.12 $27.12 $26.81 $26.93 $26.08 173,597
2020-02-20 $27.22 $27.28 $26.86 $27.21 $26.35 171,810
2020-02-19 $27.16 $27.28 $27.10 $27.23 $26.37 266,711
2020-02-18 $26.98 $27.02 $26.83 $26.98 $26.12 443,716
2020-02-14 $27.25 $27.25 $26.96 $27.10 $26.24 140,679
2020-02-13 $27.09 $27.29 $26.99 $27.21 $26.35 265,152
2020-02-12 $27.22 $27.34 $27.20 $27.32 $26.45 319,215
2020-02-11 $26.71 $27.19 $26.71 $27.01 $26.15 255,937
2020-02-10 $26.11 $26.35 $26.07 $26.34 $25.50 190,168
2020-02-07 $26.42 $26.42 $26.21 $26.25 $25.42 158,607
2020-02-06 $26.46 $26.53 $26.22 $26.47 $25.63 284,346
2020-02-05 $26.32 $26.40 $26.13 $26.36 $25.52 204,181
2020-02-04 $25.86 $26.06 $25.80 $26.03 $25.20 202,356
2020-02-03 $25.47 $25.59 $25.43 $25.50 $24.69 197,846
2020-01-31 $25.86 $25.86 $25.30 $25.36 $24.56 195,208
2020-01-30 $25.80 $25.90 $25.56 $25.86 $25.04 246,758
2020-01-29 $26.64 $26.64 $26.01 $26.02 $25.19 274,537
2020-01-28 $26.54 $26.73 $26.52 $26.62 $25.78 161,298
2020-01-27 $26.50 $26.64 $26.31 $26.39 $25.55 315,891
2020-01-24 $27.38 $27.40 $26.86 $27.01 $26.15 326,493
2020-01-23 $27.27 $27.33 $27.05 $27.32 $26.45 241,430
2020-01-22 $27.28 $27.43 $27.23 $27.25 $26.39 295,698
2020-01-21 $27.21 $27.24 $27.11 $27.19 $26.33 310,566
2020-01-17 $27.26 $27.27 $27.16 $27.24 $26.38 261,784
2020-01-16 $26.90 $27.16 $26.86 $27.16 $26.30 260,664
2020-01-15 $26.78 $26.81 $26.66 $26.72 $25.87 169,600
2020-01-14 $26.84 $26.92 $26.69 $26.77 $25.92 226,944
2020-01-13 $26.67 $26.83 $26.62 $26.82 $25.97 237,021
2020-01-10 $26.65 $26.68 $26.48 $26.52 $25.68 163,865
2020-01-09 $26.74 $26.77 $26.48 $26.62 $25.78 210,936
2020-01-08 $26.39 $26.62 $26.30 $26.51 $25.67 250,218
2020-01-07 $26.33 $26.46 $26.27 $26.36 $25.52 217,544
2020-01-06 $26.12 $26.27 $26.01 $26.26 $25.43 174,459
2020-01-03 $26.31 $26.39 $26.20 $26.29 $25.46 196,712
2020-01-02 $26.43 $26.56 $26.35 $26.55 $25.71 263,878
2019-12-31 $26.15 $26.24 $26.07 $26.21 $25.38 124,503
2019-12-30 $26.21 $26.30 $26.05 $26.19 $25.36 116,476
2019-12-27 $26.34 $26.39 $26.15 $26.20 $25.37 113,205
2019-12-26 $26.20 $26.25 $26.14 $26.25 $25.42 102,980
2019-12-24 $26.29 $26.29 $26.14 $26.20 $25.31 153,491
2019-12-23 $26.20 $26.26 $26.12 $26.19 $25.30 202,831
2019-12-20 $26.14 $26.19 $25.99 $26.14 $25.25 165,429
2019-12-19 $25.89 $26.06 $25.84 $26.02 $25.14 144,472
2019-12-18 $25.86 $25.89 $25.74 $25.86 $24.98 183,812
2019-12-17 $25.79 $25.80 $25.63 $25.79 $24.91 182,038
2019-12-16 $25.64 $25.85 $25.60 $25.73 $24.86 229,028
2019-12-13 $25.47 $25.62 $25.32 $25.40 $24.54 102,351
2019-12-12 $24.97 $25.44 $24.95 $25.41 $24.55 164,309
2019-12-11 $24.67 $24.92 $24.67 $24.90 $24.05 78,180
2019-12-10 $24.62 $24.68 $24.52 $24.58 $23.74 70,608
2019-12-09 $24.69 $24.73 $24.54 $24.56 $23.72 57,588
2019-12-06 $24.50 $24.70 $24.50 $24.66 $23.82 95,209
2019-12-05 $24.60 $24.60 $24.35 $24.37 $23.54 219,841
2019-12-04 $24.50 $24.72 $24.50 $24.50 $23.67 40,165
2019-12-03 $24.35 $24.46 $24.15 $24.44 $23.61 146,798
2019-12-02 $24.93 $24.93 $24.55 $24.57 $23.73 105,880
2019-11-29 $25.00 $25.01 $24.89 $24.91 $24.06 53,069
2019-11-27 $24.93 $25.04 $24.93 $25.02 $24.17 58,424
2019-11-26 $24.97 $25.01 $24.83 $24.92 $24.07 70,024
2019-11-25 $24.80 $25.00 $24.79 $24.96 $24.11 62,340
2019-11-22 $24.62 $24.71 $24.58 $24.67 $23.83 63,274
2019-11-21 $24.67 $24.72 $24.57 $24.57 $23.73 79,469
2019-11-20 $24.89 $24.89 $24.54 $24.72 $23.88 88,523
2019-11-19 $25.21 $25.28 $24.90 $24.99 $24.14 97,339
2019-11-18 $25.28 $25.40 $25.06 $25.10 $24.25 59,321
2019-11-15 $25.20 $25.34 $25.18 $25.31 $24.45 62,915
2019-11-14 $25.25 $25.25 $24.97 $25.05 $24.20 75,030
2019-11-13 $25.33 $25.39 $25.16 $25.36 $24.50 71,379
2019-11-12 $25.49 $25.58 $25.40 $25.44 $24.58 77,090
2019-11-11 $25.38 $25.45 $25.25 $25.41 $24.55 41,018
2019-11-08 $25.20 $25.47 $25.20 $25.47 $24.60 103,834
2019-11-07 $25.22 $25.32 $25.10 $25.18 $24.32 73,272
2019-11-06 $25.22 $25.29 $24.92 $25.02 $24.17 46,446
2019-11-05 $25.05 $25.38 $25.05 $25.22 $24.36 77,031
2019-11-04 $25.00 $25.12 $24.97 $25.05 $24.20 94,830
2019-11-01 $24.62 $24.78 $24.50 $24.75 $23.91 69,049
2019-10-31 $24.56 $24.56 $24.27 $24.54 $23.71 42,916
2019-10-30 $24.48 $24.53 $24.35 $24.53 $23.70 46,905
2019-10-29 $24.64 $24.69 $24.40 $24.48 $23.65 41,565
2019-10-28 $24.66 $24.80 $24.66 $24.70 $23.86 61,701
2019-10-25 $24.29 $24.59 $24.29 $24.49 $23.66 77,952
2019-10-24 $24.72 $24.74 $24.30 $24.38 $23.55 60,548
2019-10-23 $24.93 $24.96 $24.72 $24.84 $24.00 42,009
2019-10-22 $25.09 $25.10 $24.97 $24.98 $24.13 64,427
2019-10-21 $24.91 $25.06 $24.90 $25.03 $24.18 63,890
2019-10-18 $24.76 $24.81 $24.60 $24.78 $23.94 30,736
2019-10-17 $24.68 $24.84 $24.63 $24.77 $23.93 55,807
2019-10-16 $24.54 $24.56 $24.43 $24.46 $23.63 51,584
2019-10-15 $24.31 $24.58 $24.27 $24.54 $23.71 35,694
2019-10-14 $24.28 $24.30 $24.13 $24.19 $23.37 27,514
2019-10-11 $24.15 $24.44 $24.15 $24.28 $23.45 78,686
2019-10-10 $23.87 $24.01 $23.76 $23.86 $23.05 34,971
2019-10-09 $23.85 $23.91 $23.74 $23.79 $22.98 45,886
2019-10-08 $24.08 $24.08 $23.63 $23.63 $22.83 60,310
2019-10-07 $24.06 $24.29 $24.04 $24.18 $23.36 50,823
2019-10-04 $23.88 $24.12 $23.83 $24.11 $23.29 27,879
2019-10-03 $23.61 $23.81 $23.26 $23.74 $22.93 24,555
2019-10-02 $23.70 $23.70 $23.38 $23.57 $22.77 37,851
2019-10-01 $24.52 $24.63 $23.82 $23.88 $23.06 65,235
2019-09-30 $24.54 $24.54 $24.42 $24.47 $23.64 35,657
2019-09-27 $24.73 $24.81 $24.30 $24.42 $23.59 47,300
2019-09-26 $24.81 $24.81 $24.49 $24.68 $23.84 29,129
2019-09-25 $24.50 $24.84 $24.34 $24.80 $23.96 33,444
2019-09-24 $24.92 $25.04 $24.35 $24.43 $23.60 69,397
2019-09-23 $24.87 $24.89 $24.62 $24.78 $23.94 80,264
2019-09-20 $25.07 $25.09 $24.80 $24.86 $24.01 42,399
2019-09-19 $25.03 $25.17 $24.88 $24.89 $24.04 96,505
2019-09-18 $25.07 $25.09 $24.69 $24.94 $24.09 49,911
2019-09-17 $25.09 $25.09 $24.87 $25.07 $24.22 33,499
2019-09-16 $25.00 $25.27 $24.85 $25.24 $24.31 72,552
2019-09-13 $25.28 $25.30 $25.10 $25.10 $24.18 61,014
2019-09-12 $25.34 $25.35 $25.08 $25.28 $24.35 83,905
2019-09-11 $24.76 $25.15 $24.69 $25.14 $24.21 89,657
2019-09-10 $24.37 $24.65 $24.18 $24.65 $23.74 41,373
2019-09-09 $24.42 $24.49 $24.26 $24.33 $23.43 136,330
2019-09-06 $24.22 $24.36 $24.18 $24.29 $23.40 44,234
2019-09-05 $23.98 $24.32 $23.98 $24.17 $23.28 80,723
2019-09-04 $23.66 $23.79 $23.64 $23.73 $22.85 31,313
2019-09-03 $23.60 $23.60 $23.26 $23.41 $22.55 49,332
2019-08-30 $23.73 $23.85 $23.59 $23.69 $22.82 29,502
2019-08-29 $23.57 $23.73 $23.55 $23.68 $22.81 60,202
2019-08-28 $23.02 $23.29 $22.89 $23.27 $22.41 39,073
2019-08-27 $23.38 $23.42 $23.00 $23.07 $22.22 41,638
2019-08-26 $23.39 $23.39 $23.18 $23.26 $22.40 47,441
2019-08-23 $23.84 $23.86 $23.07 $23.16 $22.31 85,140
2019-08-22 $24.00 $24.10 $23.83 $23.94 $23.06 48,332
2019-08-21 $23.90 $23.93 $23.83 $23.90 $23.02 34,761
2019-08-20 $23.85 $23.91 $23.69 $23.70 $22.83 34,629
2019-08-19 $23.93 $24.02 $23.76 $23.86 $22.98 56,050
2019-08-16 $23.39 $23.63 $23.37 $23.57 $22.70 48,950
2019-08-15 $23.40 $23.40 $23.04 $23.17 $22.32 57,121
2019-08-14 $23.76 $23.76 $23.38 $23.41 $22.55 78,332
2019-08-13 $23.75 $24.26 $23.61 $24.17 $23.28 55,314
2019-08-12 $24.02 $24.08 $23.69 $23.78 $22.90 41,196
2019-08-09 $24.32 $24.32 $23.97 $24.11 $23.22 53,082
2019-08-08 $24.08 $24.44 $24.08 $24.42 $23.52 90,105
2019-08-07 $23.57 $23.94 $23.42 $23.89 $23.01 53,270
2019-08-06 $23.79 $23.80 $23.50 $23.75 $22.88 72,543
2019-08-05 $23.71 $23.71 $23.25 $23.44 $22.58 156,836
2019-08-02 $24.35 $24.35 $23.93 $24.14 $23.25 110,324
2019-08-01 $24.76 $25.19 $24.41 $24.53 $23.63 113,238
2019-07-31 $25.12 $25.12 $24.55 $24.76 $23.85 193,185
2019-07-30 $24.95 $25.05 $24.84 $25.00 $24.08 63,845
2019-07-29 $25.19 $25.20 $24.96 $25.13 $24.20 75,284
2019-07-26 $25.13 $25.15 $25.00 $25.14 $24.21 76,278
2019-07-25 $25.16 $25.16 $24.93 $25.01 $24.09 62,798
2019-07-24 $24.75 $25.16 $24.75 $25.16 $24.23 72,081
2019-07-23 $24.56 $24.75 $24.53 $24.75 $23.84 68,618
2019-07-22 $24.47 $24.56 $24.43 $24.43 $23.53 45,032
2019-07-19 $24.64 $24.65 $24.46 $24.46 $23.56 32,667
2019-07-18 $24.50 $24.56 $24.30 $24.54 $23.64 44,030
2019-07-17 $24.65 $24.65 $24.43 $24.54 $23.64 65,876
2019-07-16 $24.77 $24.84 $24.63 $24.64 $23.73 62,254
2019-07-15 $24.75 $24.80 $24.67 $24.76 $23.85 69,792
2019-07-12 $24.48 $24.68 $24.47 $24.68 $23.77 59,844
2019-07-11 $24.53 $24.54 $24.29 $24.38 $23.48 49,635
2019-07-10 $24.49 $24.58 $24.33 $24.45 $23.55 82,928
2019-07-09 $24.09 $24.35 $24.09 $24.32 $23.42 230,480
2019-07-08 $24.32 $24.40 $24.16 $24.18 $23.29 77,588
2019-07-05 $24.40 $24.49 $24.18 $24.43 $23.53 38,515
2019-07-03 $24.43 $24.47 $24.31 $24.47 $23.57 31,547
2019-07-02 $24.35 $24.44 $24.25 $24.39 $23.49 64,416
2019-07-01 $24.57 $24.64 $24.28 $24.35 $23.45 143,254
2019-06-28 $23.91 $24.02 $23.83 $23.97 $23.09 44,436
2019-06-27 $23.80 $23.88 $23.73 $23.85 $22.97 48,709
2019-06-26 $23.70 $23.83 $23.65 $23.66 $22.79 207,719
2019-06-25 $23.81 $23.86 $23.45 $23.45 $22.59 55,218
2019-06-24 $23.97 $24.00 $23.83 $23.85 $22.97 40,383
2019-06-21 $24.27 $24.27 $23.97 $23.99 $23.05 39,483
2019-06-20 $24.33 $24.39 $24.08 $24.27 $23.32 49,788
2019-06-19 $23.94 $24.01 $23.85 $23.96 $23.02 64,418
2019-06-18 $23.64 $24.04 $23.64 $23.93 $22.99 134,371
2019-06-17 $23.37 $23.50 $23.31 $23.42 $22.50 73,814
2019-06-14 $23.50 $23.50 $23.24 $23.32 $22.40 44,059
2019-06-13 $23.69 $23.76 $23.63 $23.71 $22.78 55,122
2019-06-12 $23.73 $23.73 $23.57 $23.62 $22.69 61,345
2019-06-11 $23.82 $23.88 $23.69 $23.74 $22.81 54,042
2019-06-10 $23.62 $23.78 $23.57 $23.61 $22.68 88,976
2019-06-07 $23.37 $23.52 $23.34 $23.51 $22.59 50,381
2019-06-06 $23.19 $23.29 $23.06 $23.23 $22.32 125,917
2019-06-05 $23.22 $23.25 $22.76 $23.06 $22.15 69,588
2019-06-04 $22.71 $23.00 $22.69 $23.00 $22.10 95,400
2019-06-03 $22.40 $22.66 $22.35 $22.47 $21.59 80,819
2019-05-31 $22.61 $22.67 $22.41 $22.41 $21.53 85,459
2019-05-30 $22.87 $23.03 $22.79 $22.91 $22.01 50,941
2019-05-29 $22.74 $22.87 $22.65 $22.79 $21.89 70,037
2019-05-28 $23.21 $23.25 $22.86 $22.86 $21.96 74,615
2019-05-24 $23.23 $23.34 $23.14 $23.16 $22.25 42,462
2019-05-23 $23.14 $23.14 $22.92 $23.05 $22.14 128,387
2019-05-22 $23.35 $23.50 $23.35 $23.40 $22.48 39,186
2019-05-21 $23.39 $23.58 $23.39 $23.52 $22.60 38,998
2019-05-20 $23.37 $23.39 $23.08 $23.17 $22.26 209,329
2019-05-17 $23.65 $23.87 $23.53 $23.56 $22.63 121,942
2019-05-16 $24.06 $24.15 $23.89 $23.90 $22.96 272,032
2019-05-15 $23.82 $24.15 $23.80 $24.06 $23.12 118,002
2019-05-14 $23.75 $24.04 $23.70 $23.92 $22.98 156,475
2019-05-13 $23.90 $23.90 $23.50 $23.63 $22.70 134,429
2019-05-10 $24.32 $24.47 $23.92 $24.41 $23.45 219,955
2019-05-09 $24.71 $24.71 $24.13 $24.40 $23.44 169,438
2019-05-08 $24.93 $25.27 $24.93 $25.01 $24.03 139,739
2019-05-07 $25.29 $25.30 $24.75 $24.95 $23.97 209,728
2019-05-06 $25.20 $25.49 $25.09 $25.46 $24.46 184,559
2019-05-03 $25.62 $25.69 $25.41 $25.69 $24.68 91,880
2019-05-02 $25.50 $25.70 $25.28 $25.51 $24.51 94,410
2019-05-01 $25.90 $25.94 $25.55 $25.55 $24.55 279,736
2019-04-30 $25.66 $25.75 $25.47 $25.72 $24.71 111,505
2019-04-29 $25.69 $25.84 $25.67 $25.71 $24.70 126,120
2019-04-26 $25.63 $25.68 $25.43 $25.68 $24.67 214,911
2019-04-25 $26.28 $26.28 $25.52 $25.64 $24.63 439,219
2019-04-24 $26.50 $26.59 $26.37 $26.46 $25.42 257,693
2019-04-23 $26.31 $26.46 $26.28 $26.45 $25.41 207,888
2019-04-22 $26.28 $26.38 $26.20 $26.27 $25.24 258,223
2019-04-18 $26.37 $26.38 $26.10 $26.25 $25.22 155,468
2019-04-17 $26.41 $26.51 $26.16 $26.30 $25.27 297,230
2019-04-16 $26.07 $26.22 $25.95 $26.22 $25.19 220,971
2019-04-15 $26.08 $26.14 $25.79 $25.90 $24.88 285,841
2019-04-12 $25.80 $26.04 $25.79 $26.03 $25.01 374,229
2019-04-11 $25.88 $25.88 $25.60 $25.69 $24.68 95,492
2019-04-10 $25.55 $25.75 $25.48 $25.75 $24.74 186,614
2019-04-09 $25.62 $25.63 $25.42 $25.45 $24.45 53,659
2019-04-08 $25.60 $25.64 $25.34 $25.63 $24.62 89,234
2019-04-05 $25.52 $25.55 $25.40 $25.54 $24.54 116,719
2019-04-04 $25.43 $26.46 $25.19 $25.35 $24.35 155,327
2019-04-03 $25.34 $25.46 $25.25 $25.32 $24.33 97,606
2019-04-02 $25.10 $25.15 $24.98 $25.07 $24.09 157,069
2019-04-01 $24.75 $24.97 $24.75 $24.95 $23.97 47,857
2019-03-29 $24.53 $24.56 $24.43 $24.54 $23.58 43,433
2019-03-28 $24.33 $24.49 $24.21 $24.34 $23.38 29,863
2019-03-27 $24.50 $24.61 $24.08 $24.31 $23.35 30,767
2019-03-26 $24.56 $24.62 $24.34 $24.47 $23.51 34,741
2019-03-25 $24.36 $24.47 $24.17 $24.34 $23.38 38,590
2019-03-22 $25.05 $25.10 $24.48 $24.48 $23.52 120,537
2019-03-21 $24.85 $25.23 $24.75 $25.15 $24.16 91,300
2019-03-20 $25.00 $25.00 $24.72 $24.84 $23.86 45,393
2019-03-19 $25.00 $25.08 $24.92 $24.95 $23.97 164,681
2019-03-18 $25.08 $25.15 $24.77 $24.86 $23.88 146,709
2019-03-15 $24.78 $25.06 $24.78 $24.96 $23.98 105,559
2019-03-14 $24.76 $24.80 $24.63 $24.66 $23.69 40,671
2019-03-13 $24.75 $24.83 $24.65 $24.71 $23.73 116,484
2019-03-12 $26.50 $26.50 $24.55 $24.62 $23.65 113,635
2019-03-11 $24.40 $24.67 $24.37 $24.65 $23.69 57,786
2019-03-08 $24.09 $24.21 $23.88 $24.20 $23.25 42,201
2019-03-07 $24.58 $24.58 $24.17 $24.21 $23.26 34,974
2019-03-06 $24.86 $24.86 $24.51 $24.55 $23.59 26,291
2019-03-05 $25.02 $25.03 $24.73 $24.73 $23.76 13,000

Defiance Next Gen Connectivity ETF (FIVG) News Headlines

Recent Defiance Next Gen Connectivity ETF (FIVG) News
Similar Companies to Defiance Next Gen Connectivity ETF (FIVG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.