ETFMG Treatments Testing and Advancements ETF (GERM) Exchange: NYSE ARCA

Data as of April 24, 2024

$16.68 ($-0.22) -1.30%

ETFMG Treatments Testing and Advancements ETF - Daily Information
Click for more stock information on ETFMG Treatments Testing and Advancements ETF.
Daily Information Data
Date April 24, 2024
Open $16.78
Previous Close $16.68
High $16.78
Low $16.68
Adjusted Open $16.78
Previous Adjusted Close $16.68
Adjusted High $16.78
Adjusted Low $16.68

About ETFMG Treatments Testing and Advancements ETF (GERM)

The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued other than those indicated in the Index.The Fund will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. The Fund rebalances its portfolio in accordance with its Index, and, therefore, any changes to the Index’s rebalance schedule will result in corresponding changes to the Fund’s rebalance schedule.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index. The Fund may also invest in other investment companies that principally invest in the types of instruments allowed by the investment strategies of the Fund.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Prime Treatments, Testing and Advancements IndexThe Index tracks the performance of U.S.-listed equity securities or depositary receipts of companies that (i) perform research, development, and commercialization of treatments or vaccines for infectious diseases or (ii) engage in the research, development, manufacturing, and provision of biological tests for patients. Such companies are identified by Prime Indexes (the “Index Provider”), an independent index provider that is not affiliated with the Fund’s investment adviser, based on the rules of the Index.The Index is comprised of two groups of companies, as described below: “Treatment Companies” and “Testing Companies”. “Treatment Companies” are companies that (i) have one or more vaccines or treatments for infectious diseases in pre-clinical research, in any phase of U.S. Food and Drug Administration clinical trials, or in a commercial stage and (ii) are classified by the North American Industry Classification System as either “Pharmaceutical and Medicine Manufacturing” or “Research and Development in the Physical, Engineering, and Life Sciences”. “Testing Companies” are companies that derive more than 50% of their revenue from the research, development, manufacturing, and provision of biological tests for patients.To qualify for inclusion in the Index, Treatments Companies and Testing Companies must have an operating company structure (as opposed to being a pass-through security). To be added to the Index, Treatments Companies and Testing Companies must have a minimum market capitalization of US$100 million and an average daily value traded over the prior three month period of $250,000. Companies already included in the Index must have a minimum market capitalization of US$50 million. The Index has a quarterly review in each March, June, September, and December, at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the Thursday before the second Friday of each such month (or the next business day if that day is not a business day). Component changes are made after the market close on the third Friday of each March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day.The five largest constituents with a market capitalization under US$15 billion are each weighted at 6% (30% in the aggregate). The remaining constituents with a market capitalization under US$15 billion are weighted bases on their market capitalization subject to a 4% limit per security. Constituents with a market capitalization of US$15 billion or more will be equally weighted with an aggregate weighting of 10%.The Index is developed and owned by Prime Indexes, and the Index is calculated and maintained by Solactive AG. The Index Provider is not affiliated with Solactive AG, the Fund, or the Fund’s investment adviser.As of June 8, 2020, the Index had 56 components, and the five largest stocks and their weightings in the index were Alnylam Pharmaceuticals Inc. (6.0%), Bio Rad Laboratories Inc. (6.0%), Laboratory Corporation of America Holdings (6.0%), Moderna Inc (6.0%), and Quest Diagnostics Inc. (6.0%). The Fund will concentrate its investments (i.e., hold more than 25% of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of June 8, 2020, the Index was concentrated in the following industries: Pharmaceutical and Medicine Manufacturing and Research and Development in the Physical, Engineering, and Life Sciences.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.

Historical Stock Data for ETFMG Treatments Testing and Advancements ETF (GERM)

Date Open High Low Close Adj.Close Volume
2024-04-24 $16.78 $16.78 $16.68 $16.68 $16.68 1,041
2024-04-23 $17.03 $17.03 $16.90 $16.90 $16.90 522
2024-04-22 $16.78 $16.78 $16.64 $16.64 $16.64 2,910
2024-04-19 $16.35 $16.35 $16.32 $16.35 $16.35 1,219
2024-04-18 $16.49 $16.49 $16.49 $16.49 $16.49 214
2024-04-17 $16.63 $16.63 $16.54 $16.54 $16.54 407
2024-04-16 $16.72 $16.77 $16.72 $16.76 $16.76 333
2024-04-15 $17.06 $17.06 $16.85 $16.85 $16.85 6,463
2024-04-12 $17.07 $17.08 $16.97 $17.08 $17.08 738
2024-04-11 $17.57 $17.76 $17.50 $17.70 $17.70 1,513
2024-04-10 $17.35 $17.70 $17.35 $17.70 $17.70 1,417
2024-04-09 $17.74 $17.91 $17.74 $17.91 $17.91 2,363
2024-04-08 $17.81 $17.82 $17.74 $17.82 $17.82 5,078
2024-04-05 $17.86 $17.87 $17.86 $17.87 $17.87 430
2024-04-04 $18.04 $18.18 $17.92 $17.94 $17.94 843
2024-04-03 $17.83 $18.00 $17.83 $17.99 $17.99 1,466
2024-04-02 $18.03 $18.03 $17.91 $17.91 $17.91 638
2024-04-01 $18.34 $18.42 $18.18 $18.42 $18.42 1,566
2024-03-28 $18.47 $18.50 $18.36 $18.41 $18.41 3,900
2024-03-27 $18.38 $18.42 $18.38 $18.42 $18.42 209
2024-03-26 $18.11 $18.11 $18.03 $18.03 $18.03 1,896
2024-03-25 $18.29 $18.29 $18.21 $18.22 $18.16 1,816
2024-03-22 $18.23 $18.23 $18.11 $18.11 $18.06 873
2024-03-21 $18.09 $18.25 $17.96 $17.96 $17.90 2,710
2024-03-20 $17.79 $18.01 $17.66 $18.01 $18.01 993
2024-03-19 $18.07 $18.15 $18.07 $18.12 $18.12 2,348
2024-03-18 $18.03 $18.14 $18.03 $18.06 $18.06 2,422
2024-03-15 $18.14 $18.16 $17.96 $18.16 $18.16 1,333
2024-03-14 $18.17 $18.19 $18.01 $18.10 $18.10 1,473
2024-03-13 $18.53 $18.53 $18.53 $18.53 $18.53 54
2024-03-12 $18.67 $18.67 $18.51 $18.53 $18.53 622
2024-03-11 $18.70 $18.92 $18.59 $18.59 $18.59 2,500
2024-03-08 $18.22 $18.50 $18.22 $18.45 $18.45 2,722
2024-03-07 $18.14 $18.34 $18.14 $18.14 $18.14 4,477
2024-03-06 $18.19 $18.34 $18.19 $18.34 $18.34 597
2024-03-05 $18.02 $18.05 $18.02 $18.05 $18.05 1,458
2024-03-04 $18.41 $18.41 $18.28 $18.28 $18.28 704
2024-03-01 $18.65 $18.65 $18.54 $18.55 $18.55 845
2024-02-29 $18.55 $18.55 $18.42 $18.42 $18.42 728
2024-02-28 $18.88 $18.88 $18.50 $18.57 $18.57 3,037
2024-02-27 $18.74 $19.00 $18.74 $18.95 $18.95 6,143
2024-02-26 $18.35 $18.61 $18.35 $18.61 $18.61 1,234
2024-02-23 $18.23 $18.34 $18.23 $18.28 $18.28 2,148
2024-02-22 $17.93 $18.30 $17.93 $18.27 $18.27 3,270
2024-02-21 $17.98 $17.98 $17.96 $17.96 $17.96 272
2024-02-20 $17.82 $17.97 $17.66 $17.84 $17.84 4,326
2024-02-16 $18.03 $18.18 $18.03 $18.07 $18.07 1,421
2024-02-15 $18.14 $18.14 $18.10 $18.12 $18.12 788
2024-02-14 $17.80 $18.10 $17.80 $18.10 $18.10 10,485
2024-02-13 $18.00 $18.00 $17.94 $17.94 $17.94 544
2024-02-12 $18.63 $18.73 $18.60 $18.70 $18.70 1,179
2024-02-09 $18.65 $18.65 $18.56 $18.59 $18.59 2,067
2024-02-08 $18.34 $18.68 $18.34 $18.60 $18.60 3,496
2024-02-07 $18.69 $18.73 $18.60 $18.65 $18.65 1,171
2024-02-06 $18.57 $18.75 $18.57 $18.73 $18.73 6,060
2024-02-05 $18.29 $18.46 $18.23 $18.46 $18.46 1,340
2024-02-02 $18.39 $18.54 $18.33 $18.54 $18.54 1,337
2024-02-01 $18.62 $18.62 $18.61 $18.61 $18.61 416
2024-01-31 $18.64 $18.80 $18.47 $18.47 $18.47 486
2024-01-30 $18.63 $18.74 $18.63 $18.66 $18.66 3,667
2024-01-29 $18.03 $18.80 $18.03 $18.80 $18.80 357
2023-12-29 $19.74 $19.81 $19.51 $19.56 $19.56 3,421
2023-12-28 $19.94 $19.99 $19.82 $19.89 $19.89 2,059
2023-12-27 $19.73 $19.87 $19.73 $19.83 $19.83 1,796
2023-12-26 $19.18 $19.55 $19.18 $19.49 $19.44 11,355
2023-12-22 $18.85 $19.30 $18.85 $19.18 $19.13 3,546
2023-12-21 $18.75 $18.86 $18.75 $18.81 $18.76 2,587
2023-12-20 $18.82 $19.25 $18.63 $18.63 $18.58 1,647
2023-12-19 $18.61 $19.00 $18.61 $18.89 $18.84 4,639
2023-12-18 $17.72 $18.88 $17.72 $18.49 $18.44 2,570
2023-12-15 $18.87 $19.07 $18.85 $18.90 $18.85 6,208
2023-12-14 $19.06 $19.06 $18.83 $18.84 $18.79 4,344
2023-12-13 $17.80 $18.40 $17.80 $18.36 $18.31 2,045
2023-12-12 $17.65 $17.88 $17.53 $17.88 $17.83 1,905
2023-12-11 $17.66 $17.80 $17.66 $17.70 $17.65 1,011
2023-12-08 $17.95 $17.95 $17.95 $17.95 $17.90 87
2023-12-07 $17.95 $17.95 $17.86 $17.94 $17.89 1,746
2023-12-06 $17.86 $17.99 $17.86 $17.91 $17.86 1,812
2023-12-05 $17.90 $17.90 $17.71 $17.71 $17.66 1,609
2023-12-04 $17.76 $18.02 $17.76 $17.98 $17.93 3,851
2023-12-01 $17.56 $17.86 $17.56 $17.86 $17.81 1,285
2023-11-30 $17.61 $17.80 $17.61 $17.63 $17.59 610
2023-11-29 $17.54 $17.73 $17.48 $17.48 $17.43 625
2023-11-28 $17.64 $17.64 $17.48 $17.48 $17.43 1,977
2023-11-27 $17.36 $17.53 $17.36 $17.53 $17.49 1,589
2023-11-24 $17.49 $17.66 $17.49 $17.60 $17.55 2,551
2023-11-22 $17.21 $17.37 $17.21 $17.37 $17.37 1,910
2023-11-21 $17.16 $17.24 $17.16 $17.21 $17.21 919
2023-11-20 $17.52 $17.52 $17.48 $17.48 $17.48 434
2023-11-17 $17.40 $17.40 $17.40 $17.40 $17.40 58
2023-11-16 $17.13 $17.18 $16.93 $17.07 $17.07 8,587
2023-11-15 $17.15 $17.59 $17.15 $17.37 $17.37 4,307
2023-11-14 $17.04 $17.07 $16.99 $17.07 $17.07 1,277
2023-11-13 $16.30 $16.57 $16.30 $16.57 $16.57 1,521
2023-11-10 $16.26 $16.50 $16.19 $16.45 $16.45 3,809
2023-11-09 $16.88 $16.88 $16.41 $16.42 $16.42 1,319
2023-11-08 $16.91 $17.01 $16.89 $16.89 $16.89 2,530
2023-11-07 $16.88 $17.17 $16.88 $17.07 $17.07 1,615
2023-11-06 $17.30 $17.30 $17.00 $17.00 $17.00 1,752
2023-11-03 $17.24 $17.24 $17.20 $17.20 $17.20 475
2023-11-02 $16.60 $16.60 $16.60 $16.60 $16.60 197
2023-11-01 $15.94 $16.33 $15.94 $16.15 $16.15 11,990
2023-10-31 $15.91 $16.08 $15.91 $16.08 $16.08 531
2023-10-30 $15.70 $15.98 $15.67 $15.98 $15.98 1,664
2023-10-27 $16.03 $16.03 $15.76 $15.76 $15.76 767
2023-10-26 $16.09 $16.17 $16.04 $16.15 $16.15 5,980
2023-10-25 $16.07 $16.18 $16.06 $16.06 $16.06 1,090
2023-10-24 $16.34 $16.41 $16.32 $16.41 $16.41 6,955
2023-10-23 $16.05 $16.06 $16.03 $16.03 $16.03 3,776
2023-10-20 $16.14 $16.14 $16.11 $16.11 $16.11 1,475
2023-10-19 $16.43 $16.43 $16.17 $16.17 $16.17 1,644
2023-10-18 $16.63 $16.63 $16.53 $16.53 $16.53 284
2023-10-17 $16.93 $16.93 $16.85 $16.85 $16.85 3,012
2023-10-16 $16.86 $16.86 $16.76 $16.85 $16.85 4,164
2023-10-13 $16.80 $16.99 $16.80 $16.90 $16.90 2,244
2023-10-12 $17.40 $17.40 $16.85 $16.88 $16.88 4,209
2023-10-11 $17.42 $17.42 $17.39 $17.42 $17.42 1,533
2023-10-10 $17.66 $17.69 $17.62 $17.64 $17.64 1,953
2023-10-09 $17.37 $17.42 $17.17 $17.31 $17.31 1,086
2023-10-06 $17.63 $17.70 $17.56 $17.56 $17.56 807
2023-10-05 $17.34 $17.49 $17.34 $17.49 $17.49 1,594
2023-10-04 $17.27 $17.35 $17.27 $17.35 $17.35 550
2023-10-03 $17.38 $17.46 $17.33 $17.37 $17.37 2,260
2023-10-02 $17.78 $17.78 $17.31 $17.41 $17.41 3,122
2023-09-29 $17.92 $17.98 $17.86 $17.90 $17.90 775
2023-09-28 $18.00 $18.00 $17.61 $17.70 $17.70 2,430
2023-09-27 $17.82 $17.90 $17.71 $17.85 $17.85 4,395
2023-09-26 $17.75 $17.75 $17.60 $17.73 $17.73 1,113
2023-09-25 $17.71 $17.87 $17.71 $17.79 $17.79 996
2023-09-22 $17.85 $17.92 $17.85 $17.86 $17.86 834
2023-09-21 $18.00 $18.00 $17.88 $17.88 $17.88 187
2023-09-20 $18.28 $18.40 $18.07 $18.07 $18.07 514
2023-09-19 $18.38 $18.40 $18.38 $18.40 $18.36 152
2023-09-18 $18.55 $18.62 $18.29 $18.29 $18.25 3,261
2023-09-15 $18.82 $18.82 $18.71 $18.71 $18.67 773
2023-09-14 $18.86 $18.86 $18.86 $18.86 $18.82 87
2023-09-13 $18.87 $18.90 $18.77 $18.77 $18.73 938
2023-09-12 $18.66 $18.94 $18.66 $18.82 $18.78 3,670
2023-09-11 $19.00 $19.00 $18.94 $18.94 $18.90 650
2023-09-08 $19.02 $19.02 $18.74 $18.78 $18.73 5,070
2023-09-07 $19.12 $19.12 $19.07 $19.10 $19.06 549
2023-09-06 $19.32 $19.32 $19.07 $19.19 $19.15 740
2023-09-05 $19.42 $19.42 $19.42 $19.42 $19.38 643
2023-09-01 $19.67 $19.72 $19.67 $19.68 $19.68 843
2023-08-31 $19.50 $19.51 $19.34 $19.34 $19.34 1,221
2023-08-30 $19.74 $19.82 $19.71 $19.71 $19.71 2,821
2023-08-29 $19.49 $19.58 $19.49 $19.58 $19.58 1,049
2023-08-28 $19.23 $19.34 $19.23 $19.34 $19.34 990
2023-08-25 $19.20 $19.29 $19.20 $19.29 $19.29 813
2023-08-24 $19.46 $19.46 $19.39 $19.39 $19.39 740
2023-08-23 $19.47 $19.68 $19.47 $19.68 $19.68 1,005
2023-08-22 $19.56 $19.57 $19.42 $19.57 $19.57 2,802
2023-08-21 $18.93 $19.53 $18.93 $19.30 $19.30 2,802
2023-08-18 $19.01 $19.01 $18.94 $18.94 $18.94 496
2023-08-17 $19.01 $19.09 $18.99 $18.99 $18.99 1,775
2023-08-16 $19.08 $19.08 $19.05 $19.05 $19.05 262
2023-08-15 $19.10 $19.10 $19.10 $19.10 $19.10 286
2023-08-14 $19.04 $19.16 $19.04 $19.14 $19.14 3,002
2023-08-11 $19.14 $19.32 $19.14 $19.25 $19.25 5,740
2023-08-10 $19.36 $19.42 $19.09 $19.10 $19.10 8,150
2023-08-09 $19.21 $19.55 $19.21 $19.34 $19.34 1,021
2023-08-08 $19.23 $19.37 $19.23 $19.30 $19.30 968
2023-08-07 $19.56 $19.56 $19.35 $19.39 $19.39 4,999
2023-08-04 $19.94 $20.00 $19.94 $20.00 $20.00 1,370
2023-08-03 $19.95 $19.95 $19.90 $19.90 $19.90 809
2023-08-02 $19.96 $19.98 $19.91 $19.91 $19.91 5,093
2023-08-01 $20.36 $20.37 $20.27 $20.27 $20.27 1,564
2023-07-31 $20.51 $20.62 $20.45 $20.45 $20.45 4,702
2023-07-28 $20.56 $20.65 $20.56 $20.64 $20.64 1,285
2023-07-27 $20.70 $20.70 $20.32 $20.32 $20.32 757
2023-07-26 $20.65 $20.65 $20.51 $20.51 $20.51 1,465
2023-07-25 $20.43 $20.77 $20.43 $20.46 $20.46 35,465
2023-07-24 $21.10 $21.10 $20.76 $20.76 $20.76 1,337
2023-07-21 $20.78 $20.94 $20.78 $20.80 $20.80 2,976
2023-07-20 $20.77 $20.97 $20.77 $20.82 $20.82 1,149
2023-07-19 $21.00 $21.41 $21.00 $21.01 $21.01 4,619
2023-07-18 $20.77 $21.23 $20.77 $21.03 $21.03 4,963
2023-07-17 $21.21 $21.23 $21.04 $21.04 $21.04 4,461
2023-07-14 $20.89 $20.96 $20.66 $20.69 $20.69 3,599
2023-07-13 $21.25 $21.25 $21.11 $21.14 $21.14 1,823
2023-07-12 $21.01 $21.05 $21.00 $21.00 $21.00 1,093
2023-07-11 $20.85 $20.92 $20.77 $20.77 $20.77 751
2023-07-10 $20.07 $20.97 $20.07 $20.80 $20.80 2,394
2023-07-07 $20.02 $20.47 $20.02 $20.05 $20.05 4,081
2023-07-06 $20.22 $20.23 $20.22 $20.23 $20.23 505
2023-07-05 $20.69 $20.69 $20.59 $20.67 $20.67 1,454
2023-07-03 $20.52 $20.58 $20.50 $20.53 $20.53 800
2023-06-30 $20.27 $20.75 $20.27 $20.59 $20.59 2,784
2023-06-29 $20.60 $20.60 $20.46 $20.46 $20.46 1,581
2023-06-28 $20.42 $20.45 $20.33 $20.45 $20.45 1,163
2023-06-27 $20.22 $20.29 $20.11 $20.15 $20.15 2,703
2023-06-26 $20.73 $20.73 $20.40 $20.40 $20.40 3,943
2023-06-23 $20.65 $20.79 $20.65 $20.76 $20.76 3,617
2023-06-22 $20.71 $21.01 $20.71 $20.85 $20.85 5,386
2023-06-21 $20.98 $21.03 $20.96 $20.96 $20.96 1,720
2023-06-20 $20.99 $21.28 $20.99 $21.28 $21.28 4,877
2023-06-16 $21.48 $21.48 $21.19 $21.24 $21.24 1,662
2023-06-15 $20.99 $21.19 $20.96 $21.18 $21.18 9,172
2023-06-14 $21.12 $21.26 $20.99 $20.99 $20.99 2,738
2023-06-13 $20.89 $21.13 $20.89 $20.95 $20.95 6,055
2023-06-12 $20.39 $20.90 $20.39 $20.90 $20.90 3,613
2023-06-09 $20.95 $20.95 $20.69 $20.69 $20.69 1,652
2023-06-08 $20.69 $20.87 $20.66 $20.84 $20.84 4,825
2023-06-07 $20.94 $20.98 $20.94 $20.98 $20.98 357
2023-06-06 $20.95 $21.08 $20.95 $21.08 $21.08 1,490
2023-06-05 $20.84 $21.04 $20.84 $20.93 $20.93 800
2023-06-02 $20.94 $21.00 $20.94 $21.00 $21.00 509
2023-06-01 $20.38 $20.56 $20.22 $20.42 $20.42 2,189
2023-05-31 $20.08 $20.32 $20.08 $20.32 $20.32 715
2023-05-30 $20.20 $20.20 $20.16 $20.16 $20.16 1,092
2023-05-26 $20.10 $20.31 $20.10 $20.18 $20.18 1,568
2023-05-25 $20.66 $20.68 $20.35 $20.35 $20.35 1,222
2023-05-24 $21.06 $21.06 $20.89 $20.95 $20.95 579
2023-05-23 $20.33 $21.08 $20.33 $20.89 $20.89 2,907
2023-05-22 $19.80 $20.89 $19.80 $20.75 $20.75 3,928
2023-05-19 $20.59 $20.59 $20.51 $20.56 $20.56 1,140
2023-05-18 $20.48 $20.54 $20.15 $20.39 $20.39 1,492
2023-05-17 $20.48 $20.65 $20.48 $20.65 $20.65 870
2023-05-16 $20.88 $20.88 $20.55 $20.64 $20.64 1,374
2023-05-15 $20.26 $21.10 $20.26 $21.10 $21.10 3,058
2023-05-12 $20.75 $20.75 $20.00 $20.50 $20.50 2,456
2023-05-11 $21.29 $21.29 $20.53 $20.54 $20.54 828
2023-05-10 $21.30 $21.70 $21.30 $21.70 $21.70 8,827
2023-05-09 $21.21 $21.61 $21.21 $21.51 $21.51 5,161
2023-05-08 $21.55 $21.56 $21.51 $21.51 $21.51 858
2023-05-05 $21.23 $21.55 $21.22 $21.55 $21.55 2,241
2023-05-04 $20.87 $21.01 $20.87 $21.00 $21.00 2,912
2023-05-03 $20.70 $21.29 $20.70 $21.07 $21.07 4,552
2023-05-02 $20.62 $20.62 $20.37 $20.50 $20.50 889
2023-05-01 $20.80 $21.05 $20.80 $21.04 $21.04 4,489
2023-04-28 $20.16 $20.84 $20.16 $20.76 $20.76 4,349
2023-04-27 $18.76 $20.46 $17.74 $20.40 $20.40 6,352
2023-04-26 $20.61 $20.61 $20.61 $20.61 $20.61 158
2023-04-25 $21.06 $21.06 $20.73 $20.73 $20.73 1,191
2023-04-24 $21.64 $21.64 $21.40 $21.41 $21.41 753
2023-04-21 $21.59 $21.67 $21.59 $21.65 $21.65 1,477
2023-04-20 $21.47 $21.52 $21.46 $21.47 $21.47 3,302
2023-04-19 $21.64 $21.64 $21.64 $21.64 $21.64 182
2023-04-18 $20.48 $21.57 $20.48 $21.45 $21.45 10,778
2023-04-17 $21.81 $21.81 $21.75 $21.80 $21.80 3,332
2023-04-14 $21.91 $21.91 $21.68 $21.68 $21.68 350
2023-04-13 $21.29 $22.00 $21.29 $21.96 $21.96 1,618
2023-04-12 $21.30 $21.30 $21.20 $21.24 $21.24 3,386
2023-04-11 $21.29 $21.29 $21.28 $21.28 $21.28 1,896
2023-04-10 $21.08 $21.11 $21.08 $21.11 $21.11 885
2023-04-06 $20.99 $21.30 $20.99 $21.28 $21.28 914
2023-04-05 $20.61 $21.00 $20.02 $20.84 $20.84 5,640
2023-04-04 $20.99 $20.99 $20.70 $20.72 $20.72 1,863
2023-04-03 $20.57 $20.89 $20.57 $20.88 $20.88 1,098
2023-03-31 $20.45 $20.45 $20.44 $20.44 $20.44 600
2023-03-30 $20.44 $20.45 $20.38 $20.44 $20.44 3,259
2023-03-29 $20.41 $20.45 $20.41 $20.44 $20.44 1,020
2023-03-28 $19.92 $20.31 $19.92 $20.20 $20.20 1,227
2023-03-27 $19.97 $20.24 $19.97 $20.07 $20.07 2,553
2023-03-24 $20.00 $20.12 $20.00 $20.12 $20.12 2,114
2023-03-23 $20.43 $20.43 $19.97 $19.97 $19.97 501
2023-03-22 $20.55 $20.58 $20.29 $20.29 $20.29 408
2023-03-21 $20.69 $20.71 $20.64 $20.71 $20.61 1,071
2023-03-20 $20.50 $20.50 $20.49 $20.49 $20.40 394
2023-03-17 $20.55 $20.59 $20.54 $20.56 $20.47 1,699
2023-03-16 $20.57 $20.57 $20.57 $20.57 $20.57 487
2023-03-15 $20.48 $20.65 $20.48 $20.54 $20.54 3,859
2023-03-14 $20.51 $20.98 $20.51 $20.84 $20.84 3,139
2023-03-13 $19.55 $20.14 $19.55 $20.03 $20.03 3,144
2023-03-10 $20.35 $20.41 $20.03 $20.14 $20.14 1,123
2023-03-09 $21.24 $21.24 $20.80 $20.80 $20.80 600
2023-03-08 $21.13 $21.25 $21.13 $21.19 $21.19 923
2023-03-07 $21.70 $21.70 $21.36 $21.36 $21.36 1,065
2023-03-06 $21.75 $21.75 $21.49 $21.62 $21.62 1,833
2023-03-03 $21.71 $21.76 $21.69 $21.69 $21.69 1,492
2023-03-02 $21.25 $21.25 $21.21 $21.23 $21.23 411
2023-03-01 $21.44 $21.44 $21.31 $21.31 $21.31 1,791
2023-02-28 $21.55 $21.55 $21.12 $21.12 $21.12 988
2023-02-27 $21.42 $21.62 $21.29 $21.29 $21.29 3,980
2023-02-24 $21.41 $21.41 $21.15 $21.15 $21.15 1,498
2023-02-23 $21.99 $21.99 $21.99 $21.99 $21.99 570
2023-02-22 $22.10 $22.21 $21.74 $21.74 $21.74 2,387
2023-02-21 $22.37 $22.37 $22.26 $22.26 $22.26 170
2023-02-17 $22.94 $22.94 $22.92 $22.92 $22.92 307
2023-02-16 $22.77 $23.01 $22.63 $22.63 $22.63 1,933
2023-02-15 $23.10 $23.10 $23.08 $23.08 $23.08 614
2023-02-14 $23.12 $23.31 $22.78 $23.00 $23.00 1,769
2023-02-13 $23.05 $23.11 $23.05 $23.11 $23.11 1,966
2023-02-10 $22.96 $22.96 $22.81 $22.81 $22.81 978
2023-02-09 $23.71 $23.71 $23.17 $23.17 $23.17 1,098
2023-02-08 $23.65 $24.15 $23.07 $23.08 $23.08 5,886
2023-02-07 $24.13 $24.38 $24.13 $24.38 $24.38 550
2023-02-06 $24.37 $24.37 $24.21 $24.21 $24.21 378
2023-02-03 $24.77 $24.77 $24.41 $24.41 $24.41 1,698
2023-02-02 $24.07 $24.50 $24.06 $24.50 $24.50 3,065
2023-02-01 $23.88 $23.88 $23.75 $23.75 $23.75 2,251
2023-01-31 $23.93 $23.93 $23.79 $23.85 $23.85 1,197
2023-01-30 $24.05 $24.05 $23.82 $23.82 $23.82 730
2023-01-27 $24.43 $24.43 $24.43 $24.43 $24.43 233
2023-01-26 $24.26 $24.34 $24.22 $24.34 $24.34 693
2023-01-25 $24.16 $24.16 $24.16 $24.16 $24.16 134
2023-01-24 $24.26 $24.26 $24.23 $24.23 $24.23 247
2023-01-23 $24.02 $24.22 $24.02 $24.18 $24.18 1,080
2023-01-20 $24.11 $24.15 $24.09 $24.09 $24.09 639
2023-01-19 $24.01 $24.19 $23.81 $24.03 $24.03 4,023
2023-01-18 $24.59 $25.07 $24.19 $24.19 $24.19 12,627
2023-01-17 $24.49 $24.53 $24.49 $24.53 $24.53 370
2023-01-13 $24.83 $24.90 $24.69 $24.88 $24.88 1,628
2023-01-12 $23.81 $24.52 $23.81 $24.52 $24.52 4,400
2023-01-11 $23.83 $23.83 $23.74 $23.81 $23.81 1,232
2023-01-10 $23.60 $23.89 $23.60 $23.89 $23.89 1,088
2023-01-09 $24.06 $24.06 $23.36 $23.36 $23.36 7,092
2023-01-06 $23.43 $23.51 $23.43 $23.45 $23.45 2,405
2023-01-05 $21.45 $23.04 $21.45 $23.04 $23.04 800
2023-01-04 $22.80 $22.93 $22.57 $22.90 $22.90 7,044
2023-01-03 $22.87 $23.17 $22.43 $22.49 $22.49 10,054
2022-12-30 $22.29 $22.79 $22.29 $22.39 $22.39 8,114
2022-12-29 $21.73 $22.50 $21.73 $22.25 $22.25 9,049
2022-12-28 $21.55 $22.19 $21.55 $21.90 $21.90 5,115
2022-12-27 $20.80 $22.16 $20.12 $21.80 $21.77 15,155
2022-12-23 $23.00 $23.00 $22.87 $22.92 $22.89 1,100
2022-12-22 $22.90 $22.90 $22.66 $22.66 $22.63 1,085
2022-12-21 $22.24 $22.92 $22.24 $22.64 $22.61 6,088
2022-12-20 $21.76 $22.00 $21.76 $21.91 $21.88 5,780
2022-12-19 $22.76 $22.76 $21.83 $21.83 $21.80 1,080
2022-12-16 $22.94 $22.94 $22.77 $22.87 $22.84 2,994
2022-12-15 $23.45 $23.45 $23.25 $23.25 $23.22 613
2022-12-14 $23.40 $23.71 $23.35 $23.35 $23.32 1,396
2022-12-13 $23.90 $24.34 $23.53 $23.54 $23.51 3,189
2022-12-12 $22.96 $23.18 $22.90 $23.01 $22.98 1,325
2022-12-09 $23.38 $23.38 $23.14 $23.14 $23.14 318
2022-12-08 $23.52 $23.60 $23.41 $23.50 $23.50 2,366
2022-12-07 $23.00 $23.33 $23.00 $23.32 $23.32 2,164
2022-12-06 $23.17 $23.17 $22.90 $22.90 $22.90 295
2022-12-05 $23.51 $23.51 $23.27 $23.35 $23.35 1,592
2022-12-02 $23.48 $23.96 $23.40 $23.90 $23.90 2,565
2022-12-01 $23.70 $24.11 $23.70 $23.80 $23.80 1,886
2022-11-30 $23.36 $23.72 $23.17 $23.72 $23.72 4,719
2022-11-29 $23.13 $23.16 $23.03 $23.16 $23.16 2,259
2022-11-28 $23.30 $23.30 $22.97 $22.99 $22.99 5,035
2022-11-25 $23.22 $23.28 $23.22 $23.27 $23.27 1,106
2022-11-23 $23.37 $23.43 $23.18 $23.28 $23.28 3,821
2022-11-22 $23.37 $23.37 $23.08 $23.34 $23.34 4,903
2022-11-21 $23.42 $23.42 $23.31 $23.37 $23.37 1,271
2022-11-18 $23.84 $23.89 $23.64 $23.67 $23.67 977
2022-11-17 $23.97 $23.97 $23.75 $23.86 $23.86 624
2022-11-16 $24.30 $24.31 $24.11 $24.17 $24.17 1,211
2022-11-15 $24.64 $24.82 $24.54 $24.57 $24.57 2,235
2022-11-14 $24.39 $24.71 $24.39 $24.40 $24.40 2,681
2022-11-11 $23.44 $24.32 $23.44 $24.24 $24.24 1,660
2022-11-10 $23.16 $23.77 $23.16 $23.77 $23.77 1,292
2022-11-09 $22.86 $22.91 $22.51 $22.53 $22.53 1,031
2022-11-08 $23.02 $23.38 $22.91 $23.16 $23.16 1,072
2022-11-07 $22.82 $23.29 $22.82 $23.08 $23.08 1,560
2022-11-04 $22.82 $23.02 $22.59 $23.02 $23.02 2,568
2022-11-03 $22.58 $22.59 $22.56 $22.57 $22.57 4,785
2022-11-02 $22.76 $23.00 $22.56 $22.56 $22.56 1,506
2022-11-01 $22.98 $22.99 $22.80 $22.85 $22.85 1,172
2022-10-31 $22.59 $22.75 $22.59 $22.60 $22.60 1,046
2022-10-28 $21.96 $22.79 $21.96 $22.79 $22.79 1,278
2022-10-27 $22.55 $22.55 $22.09 $22.10 $22.10 4,186
2022-10-26 $22.34 $22.51 $22.34 $22.48 $22.48 2,246
2022-10-25 $21.93 $21.99 $21.93 $21.99 $21.99 405
2022-10-24 $21.16 $21.29 $21.15 $21.27 $21.27 2,144
2022-10-21 $20.50 $20.98 $20.50 $20.98 $20.98 2,802
2022-10-20 $20.65 $20.75 $20.32 $20.38 $20.38 1,549
2022-10-19 $20.99 $20.99 $20.31 $20.37 $20.37 1,254
2022-10-18 $21.34 $21.34 $21.21 $21.23 $21.23 920
2022-10-17 $20.93 $21.36 $20.93 $21.35 $21.35 973
2022-10-14 $20.98 $20.98 $20.77 $20.77 $20.77 2,097
2022-10-13 $20.46 $21.12 $20.46 $21.12 $21.12 1,630
2022-10-12 $20.41 $20.65 $20.41 $20.64 $20.64 1,955
2022-10-11 $20.49 $20.83 $20.34 $20.43 $20.43 3,433
2022-10-10 $20.72 $20.72 $20.62 $20.63 $20.63 2,684
2022-10-07 $20.93 $20.93 $20.55 $20.55 $20.55 2,173
2022-10-06 $21.49 $21.52 $21.49 $21.52 $21.52 476
2022-10-05 $21.38 $21.74 $21.38 $21.71 $21.71 1,041
2022-10-04 $21.56 $21.80 $21.56 $21.80 $21.80 1,637
2022-10-03 $20.91 $21.05 $20.82 $21.04 $21.04 1,418
2022-09-30 $20.85 $20.85 $20.72 $20.73 $20.73 3,529
2022-09-29 $20.87 $20.87 $20.77 $20.84 $20.84 10,080
2022-09-28 $21.05 $21.40 $21.05 $21.34 $21.34 1,496
2022-09-27 $20.30 $20.86 $20.30 $20.71 $20.71 8,896
2022-09-26 $20.43 $20.95 $20.43 $20.47 $20.47 1,794
2022-09-23 $20.76 $20.76 $20.40 $20.74 $20.74 3,004
2022-09-22 $21.19 $21.19 $20.94 $20.98 $20.98 3,693
2022-09-21 $21.94 $21.94 $21.37 $21.43 $21.43 3,053
2022-09-20 $21.98 $22.29 $21.98 $22.16 $22.10 1,575
2022-09-19 $22.70 $22.70 $21.94 $22.35 $22.29 5,730
2022-09-16 $23.06 $23.06 $22.57 $22.83 $22.83 1,627
2022-09-15 $23.30 $23.35 $23.30 $23.35 $23.35 641
2022-09-14 $23.44 $23.44 $23.29 $23.44 $23.44 489
2022-09-13 $23.44 $23.44 $23.32 $23.32 $23.32 462
2022-09-12 $23.87 $24.29 $23.87 $24.29 $24.29 3,118
2022-09-09 $23.75 $24.26 $23.75 $23.99 $23.99 1,812
2022-09-08 $23.71 $23.90 $23.71 $23.90 $23.90 915
2022-09-07 $22.73 $23.39 $22.73 $23.39 $23.39 751
2022-09-06 $23.22 $23.22 $22.86 $22.86 $22.86 612
2022-09-02 $23.35 $23.35 $23.35 $23.35 $23.35 320
2022-09-01 $23.37 $23.65 $23.37 $23.65 $23.65 1,512
2022-08-31 $23.33 $23.46 $23.33 $23.45 $23.45 1,562
2022-08-30 $23.75 $23.75 $23.28 $23.32 $23.32 869
2022-08-29 $23.78 $23.98 $23.68 $23.68 $23.68 3,249
2022-08-26 $24.63 $24.68 $23.98 $23.98 $23.98 2,274
2022-08-25 $24.65 $24.84 $24.65 $24.84 $24.84 974
2022-08-24 $24.26 $24.84 $23.95 $24.77 $24.77 6,353
2022-08-23 $24.26 $24.56 $24.26 $24.56 $24.56 1,467
2022-08-22 $24.50 $24.50 $24.38 $24.40 $24.40 571
2022-08-19 $25.09 $25.09 $24.83 $24.83 $24.83 2,875
2022-08-18 $25.30 $25.46 $25.30 $25.43 $25.43 1,324
2022-08-17 $25.86 $26.00 $25.85 $25.85 $25.85 1,883
2022-08-16 $26.64 $26.78 $26.57 $26.66 $26.66 3,147
2022-08-15 $26.84 $27.25 $26.84 $27.25 $27.25 2,028
2022-08-12 $26.44 $26.91 $26.44 $26.82 $26.82 8,829
2022-08-11 $27.05 $27.41 $26.52 $26.52 $26.52 1,615
2022-08-10 $26.35 $26.86 $26.33 $26.86 $26.86 11,952
2022-08-09 $26.95 $26.95 $26.00 $26.06 $26.06 3,725
2022-08-08 $27.55 $27.55 $27.16 $27.22 $27.22 2,030
2022-08-05 $26.86 $27.34 $26.75 $27.34 $27.34 3,080
2022-08-04 $26.35 $26.95 $26.35 $26.87 $26.87 3,274
2022-08-03 $25.81 $26.20 $25.81 $26.19 $26.19 5,609
2022-08-02 $24.90 $24.90 $24.75 $24.82 $24.82 818
2022-08-01 $24.82 $24.95 $24.63 $24.63 $24.63 2,416
2022-07-29 $25.07 $25.07 $24.81 $24.94 $24.94 4,921
2022-07-28 $24.67 $25.32 $24.67 $25.25 $25.25 1,543
2022-07-27 $24.54 $25.14 $24.54 $25.14 $25.14 5,114
2022-07-26 $24.98 $24.98 $24.74 $24.74 $24.74 487
2022-07-25 $24.70 $24.78 $24.70 $24.71 $24.71 1,422
2022-07-22 $25.09 $25.09 $24.56 $24.58 $24.58 1,420
2022-07-21 $25.21 $25.52 $25.21 $25.44 $25.44 2,142
2022-07-20 $25.66 $25.66 $25.12 $25.29 $25.29 1,017
2022-07-19 $24.77 $25.08 $24.77 $25.08 $25.08 574
2022-07-18 $24.59 $25.07 $24.34 $24.34 $24.34 2,620
2022-07-15 $24.24 $24.81 $24.24 $24.81 $24.81 1,398
2022-07-14 $24.89 $24.89 $24.22 $24.36 $24.36 5,149
2022-07-13 $25.36 $25.52 $25.32 $25.49 $25.49 7,566
2022-07-12 $24.75 $25.31 $24.75 $25.31 $25.31 2,603
2022-07-11 $25.51 $25.51 $25.25 $25.26 $25.26 1,114
2022-07-08 $25.57 $26.26 $25.57 $26.13 $26.13 3,998
2022-07-07 $24.76 $25.97 $24.76 $25.93 $25.93 4,570
2022-07-06 $25.07 $25.13 $24.85 $24.98 $24.98 1,779
2022-07-05 $23.76 $24.93 $23.69 $24.93 $24.93 6,696
2022-07-01 $23.58 $23.99 $23.58 $23.99 $23.99 4,819
2022-06-30 $23.02 $23.33 $23.02 $23.26 $23.26 3,417
2022-06-29 $23.06 $23.37 $23.06 $23.37 $23.37 1,105
2022-06-28 $23.78 $23.78 $23.25 $23.25 $23.25 835
2022-06-27 $23.58 $23.88 $23.58 $23.72 $23.72 1,404
2022-06-24 $23.86 $23.87 $23.44 $23.75 $23.75 3,627
2022-06-23 $22.47 $23.57 $22.47 $23.54 $23.54 5,242
2022-06-22 $21.56 $22.89 $21.56 $22.48 $22.48 3,406
2022-06-21 $22.12 $22.29 $22.02 $22.02 $21.98 9,125
2022-06-17 $20.73 $21.82 $20.73 $21.64 $21.59 4,984
2022-06-16 $20.87 $20.90 $20.58 $20.90 $20.85 4,349
2022-06-15 $21.22 $21.57 $21.22 $21.50 $21.45 3,710
2022-06-14 $20.89 $20.96 $20.68 $20.90 $20.85 4,554
2022-06-13 $21.09 $21.09 $20.69 $20.69 $20.64 4,110
2022-06-10 $22.30 $22.30 $21.81 $21.93 $21.88 14,834
2022-06-09 $23.25 $23.25 $22.51 $22.51 $22.46 2,341
2022-06-08 $23.32 $23.76 $23.32 $23.45 $23.40 1,712
2022-06-07 $23.21 $23.41 $23.14 $23.41 $23.36 2,900
2022-06-06 $23.05 $23.14 $22.76 $22.76 $22.71 2,006
2022-06-03 $23.15 $23.15 $22.81 $23.09 $23.04 1,206
2022-06-02 $22.92 $23.36 $22.90 $23.30 $23.25 4,399
2022-06-01 $23.61 $23.61 $22.95 $23.12 $23.07 4,663
2022-05-31 $24.00 $24.00 $23.22 $23.37 $23.32 1,838
2022-05-27 $23.06 $24.22 $23.06 $24.19 $24.14 4,334
2022-05-26 $22.87 $23.17 $22.87 $23.17 $23.11 3,062
2022-05-25 $22.87 $22.89 $22.58 $22.89 $22.84 12,867
2022-05-24 $23.37 $23.37 $22.97 $23.05 $23.00 5,169
2022-05-23 $23.70 $24.03 $23.70 $23.78 $23.73 1,659
2022-05-20 $23.89 $23.89 $23.40 $23.78 $23.73 4,312
2022-05-19 $23.49 $24.00 $23.49 $23.81 $23.75 3,350
2022-05-18 $23.06 $23.48 $22.91 $22.96 $22.91 5,073
2022-05-17 $22.84 $23.51 $22.83 $23.51 $23.46 6,418
2022-05-16 $22.99 $23.05 $22.64 $22.66 $22.61 1,697
2022-05-13 $22.12 $22.96 $22.12 $22.85 $22.80 6,165
2022-05-12 $20.72 $21.68 $20.72 $21.68 $21.64 5,205
2022-05-11 $21.74 $21.98 $20.88 $20.89 $20.85 3,845
2022-05-10 $22.22 $22.33 $21.74 $22.19 $22.14 2,153
2022-05-09 $22.50 $22.50 $21.83 $21.83 $21.78 8,223
2022-05-06 $22.98 $23.29 $22.88 $22.89 $22.84 2,801
2022-05-05 $24.16 $24.16 $23.45 $23.56 $23.51 2,889
2022-05-04 $23.96 $24.66 $23.58 $24.66 $24.61 1,802
2022-05-03 $24.27 $24.32 $23.96 $24.14 $24.08 1,243
2022-05-02 $22.99 $23.80 $22.99 $23.80 $23.75 2,948
2022-04-29 $23.43 $23.72 $23.20 $23.20 $23.15 4,647
2022-04-28 $23.68 $23.68 $22.84 $23.61 $23.56 3,113
2022-04-27 $23.81 $23.90 $23.74 $23.81 $23.76 14,546
2022-04-26 $24.84 $24.84 $23.84 $23.84 $23.78 9,221
2022-04-25 $24.09 $24.92 $24.09 $24.88 $24.82 3,191
2022-04-22 $24.75 $24.76 $24.51 $24.51 $24.46 2,029
2022-04-21 $25.81 $25.81 $24.97 $24.97 $24.91 5,414
2022-04-20 $25.70 $25.98 $25.68 $25.80 $25.74 5,079
2022-04-19 $25.10 $25.83 $25.10 $25.67 $25.61 4,866
2022-04-18 $26.35 $26.35 $25.22 $25.42 $25.36 6,527
2022-04-14 $26.93 $26.93 $26.36 $26.37 $26.31 1,908
2022-04-13 $26.08 $27.04 $26.08 $26.96 $26.90 4,283
2022-04-12 $26.65 $26.65 $26.03 $26.14 $26.08 4,006
2022-04-11 $25.96 $26.53 $25.96 $26.28 $26.22 3,419
2022-04-08 $27.23 $27.23 $26.75 $26.75 $26.69 1,755
2022-04-07 $26.78 $27.37 $26.78 $27.25 $27.19 6,790
2022-04-06 $27.00 $27.06 $26.74 $27.06 $27.00 3,800
2022-04-05 $27.97 $28.05 $27.19 $27.19 $27.13 3,818
2022-04-04 $27.82 $28.23 $27.82 $28.11 $28.05 3,060
2022-04-01 $27.57 $27.81 $27.51 $27.74 $27.68 7,599
2022-03-31 $27.60 $27.72 $27.37 $27.37 $27.31 3,646
2022-03-30 $28.24 $28.29 $27.65 $27.67 $27.61 3,060
2022-03-29 $27.40 $27.99 $27.40 $27.96 $27.90 8,177
2022-03-28 $27.09 $27.35 $26.52 $27.07 $27.01 6,079
2022-03-25 $27.58 $27.58 $26.94 $26.96 $26.90 4,864
2022-03-24 $27.49 $27.81 $27.43 $27.81 $27.75 4,246
2022-03-23 $27.77 $27.98 $27.60 $27.60 $27.53 5,068
2022-03-22 $27.51 $28.36 $27.51 $28.26 $28.20 3,722
2022-03-21 $28.15 $28.15 $27.43 $27.53 $27.47 2,676
2022-03-18 $27.90 $28.08 $27.86 $28.08 $28.01 8,555
2022-03-17 $27.08 $27.42 $27.07 $27.28 $27.22 2,918
2022-03-16 $26.21 $26.78 $26.03 $26.78 $26.72 29,987
2022-03-15 $25.22 $25.54 $25.16 $25.54 $25.48 2,432
2022-03-14 $25.00 $26.08 $25.00 $25.07 $25.01 8,193
2022-03-11 $25.95 $25.95 $25.20 $25.20 $25.14 2,466
2022-03-10 $25.72 $25.92 $25.60 $25.92 $25.86 4,169
2022-03-09 $25.57 $26.48 $25.57 $26.40 $26.35 5,475
2022-03-08 $25.16 $25.96 $24.94 $25.38 $25.33 6,031
2022-03-07 $25.77 $25.77 $25.44 $25.48 $25.42 4,258
2022-03-04 $26.47 $26.47 $25.97 $26.06 $26.00 4,605
2022-03-03 $27.28 $27.28 $26.72 $26.72 $26.66 1,720
2022-03-02 $27.20 $27.44 $26.86 $27.40 $27.34 6,805
2022-03-01 $27.15 $27.77 $27.15 $27.22 $27.16 4,381
2022-02-28 $27.22 $27.54 $27.22 $27.47 $27.41 4,688
2022-02-25 $27.04 $27.62 $27.04 $27.62 $27.56 4,328
2022-02-24 $25.82 $27.26 $25.82 $27.26 $27.20 12,287
2022-02-23 $27.07 $27.09 $26.44 $26.44 $26.38 6,993
2022-02-22 $27.00 $27.51 $27.00 $27.21 $27.15 5,703
2022-02-18 $27.25 $27.53 $27.09 $27.38 $27.32 8,812
2022-02-17 $27.95 $28.03 $27.38 $27.42 $27.36 8,522
2022-02-16 $28.14 $28.36 $27.93 $28.34 $28.28 6,028
2022-02-15 $27.02 $28.21 $27.02 $28.21 $28.15 3,884
2022-02-14 $27.75 $27.91 $27.19 $27.27 $27.21 11,301
2022-02-11 $28.34 $28.76 $28.09 $28.20 $28.14 4,078
2022-02-10 $28.00 $29.38 $27.91 $28.36 $28.29 9,609
2022-02-09 $28.55 $28.92 $28.55 $28.88 $28.82 5,754
2022-02-08 $27.86 $27.93 $27.51 $27.88 $27.81 3,547
2022-02-07 $27.75 $28.34 $27.75 $28.11 $28.05 7,154
2022-02-04 $27.69 $28.07 $27.65 $28.00 $27.94 4,824
2022-02-03 $27.31 $28.16 $27.31 $27.80 $27.74 9,590
2022-02-02 $28.38 $28.40 $27.94 $28.18 $28.12 9,018
2022-02-01 $27.78 $28.62 $27.78 $28.62 $28.56 3,937
2022-01-31 $27.03 $28.00 $27.00 $27.99 $27.93 25,910
2022-01-28 $25.61 $26.88 $25.61 $26.81 $26.75 8,611
2022-01-27 $26.73 $26.73 $25.87 $25.89 $25.83 5,513
2022-01-26 $27.31 $27.77 $26.51 $26.65 $26.59 6,398
2022-01-25 $26.82 $27.31 $26.63 $27.02 $26.96 4,624
2022-01-24 $26.98 $27.40 $25.69 $27.40 $27.34 21,284
2022-01-21 $28.00 $28.10 $27.59 $27.59 $27.53 17,118
2022-01-20 $29.09 $29.38 $28.34 $28.34 $28.28 16,165
2022-01-19 $29.42 $29.42 $28.77 $28.77 $28.70 4,577
2022-01-18 $30.03 $30.03 $29.19 $29.19 $29.13 11,682
2022-01-14 $30.50 $30.69 $29.87 $30.64 $30.57 19,221
2022-01-13 $32.00 $32.00 $30.88 $30.89 $30.82 22,370
2022-01-12 $33.12 $33.12 $32.28 $32.36 $32.29 9,666
2022-01-11 $32.77 $32.85 $32.52 $32.70 $32.63 7,870
2022-01-10 $31.92 $32.81 $31.77 $32.81 $32.74 11,533
2022-01-07 $32.21 $32.31 $32.00 $32.04 $31.97 3,628
2022-01-06 $32.28 $32.44 $31.50 $32.16 $32.09 8,819
2022-01-05 $33.90 $34.10 $32.30 $32.30 $32.23 22,443
2022-01-04 $35.20 $35.20 $33.64 $33.90 $33.82 22,308
2022-01-03 $35.56 $35.56 $34.64 $35.47 $35.39 13,962
2021-12-31 $35.99 $36.29 $35.63 $35.63 $35.55 7,783
2021-12-30 $35.20 $36.22 $35.20 $36.00 $35.92 12,096
2021-12-29 $35.27 $35.39 $34.87 $35.37 $35.29 13,103
2021-12-28 $35.55 $36.40 $35.24 $35.26 $35.18 18,277
2021-12-27 $36.59 $36.59 $35.83 $35.87 $35.79 17,861
2021-12-23 $37.00 $37.00 $36.16 $36.70 $36.62 20,124
2021-12-22 $37.29 $37.29 $36.58 $36.96 $36.88 17,752
2021-12-21 $37.79 $37.79 $36.91 $37.46 $37.38 10,034
2021-12-20 $38.75 $39.00 $37.75 $37.86 $37.78 7,701
2021-12-17 $37.09 $38.58 $36.94 $38.27 $38.18 8,072
2021-12-16 $36.74 $37.34 $36.72 $37.17 $37.09 5,519
2021-12-15 $35.01 $36.52 $35.01 $36.45 $36.37 14,312
2021-12-14 $35.24 $35.47 $35.13 $35.38 $35.30 14,738
2021-12-13 $35.91 $36.73 $35.91 $36.55 $36.46 6,071
2021-12-10 $36.10 $36.24 $35.65 $35.70 $35.62 7,296
2021-12-09 $37.09 $37.63 $36.46 $36.46 $36.38 4,437
2021-12-08 $37.76 $37.78 $37.47 $37.54 $37.46 3,469
2021-12-07 $35.56 $37.45 $35.56 $37.45 $37.36 11,076
2021-12-06 $36.95 $36.95 $35.17 $35.37 $35.29 20,665
2021-12-03 $38.56 $38.56 $37.05 $37.39 $37.31 9,113
2021-12-02 $38.24 $38.69 $37.60 $37.88 $37.79 22,898
2021-12-01 $39.71 $39.71 $38.24 $38.24 $38.15 31,817
2021-11-30 $39.51 $40.53 $39.20 $39.93 $39.84 23,759
2021-11-29 $39.96 $40.26 $39.36 $39.53 $39.44 36,374
2021-11-26 $37.91 $39.40 $37.91 $38.97 $38.88 34,083
2021-11-24 $36.61 $37.10 $36.61 $37.10 $37.02 1,176
2021-11-23 $37.05 $37.16 $36.26 $36.96 $36.88 13,939
2021-11-22 $37.51 $37.68 $37.28 $37.54 $37.45 6,605
2021-11-19 $37.36 $37.64 $37.35 $37.48 $37.40 7,239
2021-11-18 $37.91 $37.91 $37.14 $37.25 $37.17 7,166
2021-11-17 $36.84 $37.39 $36.84 $37.08 $37.00 6,700
2021-11-16 $36.19 $37.02 $36.19 $36.90 $36.82 13,057
2021-11-15 $36.45 $36.53 $36.36 $36.36 $36.28 10,167
2021-11-12 $36.25 $36.37 $36.18 $36.35 $36.27 4,644
2021-11-11 $35.61 $36.09 $35.61 $36.04 $35.96 17,943
2021-11-10 $35.95 $36.42 $35.50 $35.61 $35.53 5,319
2021-11-09 $36.30 $36.30 $35.73 $35.77 $35.69 7,739
2021-11-08 $35.46 $36.41 $35.46 $36.30 $36.22 11,808
2021-11-05 $37.01 $37.04 $35.14 $35.67 $35.59 48,216
2021-11-04 $38.70 $38.97 $38.39 $38.67 $38.58 6,807
2021-11-03 $39.27 $39.45 $38.92 $39.45 $39.36 5,541
2021-11-02 $38.83 $39.20 $38.82 $39.16 $39.08 9,726
2021-11-01 $37.81 $38.68 $37.81 $38.64 $38.56 13,983
2021-10-29 $37.87 $37.93 $37.70 $37.90 $37.82 8,224
2021-10-28 $37.69 $38.09 $37.69 $38.09 $38.01 6,099
2021-10-27 $38.10 $38.37 $37.76 $37.78 $37.69 6,991
2021-10-26 $38.53 $38.57 $38.19 $38.32 $38.23 9,355
2021-10-25 $38.18 $38.53 $38.14 $38.49 $38.41 14,962
2021-10-22 $38.00 $38.03 $37.63 $38.03 $37.95 9,644
2021-10-21 $38.25 $38.38 $38.19 $38.38 $38.29 4,887
2021-10-20 $38.11 $38.53 $38.11 $38.16 $38.07 14,169
2021-10-19 $38.20 $38.65 $38.20 $38.37 $38.28 65,663
2021-10-18 $38.13 $38.42 $37.69 $38.36 $38.27 15,779
2021-10-15 $39.09 $39.09 $38.31 $38.44 $38.35 9,257
2021-10-14 $38.65 $39.28 $38.65 $38.79 $38.70 14,382
2021-10-13 $38.15 $38.61 $38.15 $38.48 $38.39 3,798
2021-10-12 $38.46 $38.46 $38.14 $38.19 $38.10 5,598
2021-10-11 $38.21 $38.71 $38.21 $38.22 $38.13 7,915
2021-10-08 $39.00 $39.00 $38.40 $38.46 $38.37 6,629
2021-10-07 $38.06 $39.00 $38.06 $38.61 $38.52 9,370
2021-10-06 $38.26 $38.53 $37.78 $37.86 $37.77 18,802
2021-10-05 $38.62 $39.00 $38.62 $38.72 $38.63 5,711
2021-10-04 $38.60 $38.65 $38.13 $38.55 $38.46 12,198
2021-10-01 $40.61 $40.61 $37.81 $39.09 $39.00 29,548
2021-09-30 $40.71 $41.42 $40.59 $41.01 $40.92 11,466
2021-09-29 $40.75 $41.39 $40.46 $40.51 $40.42 17,365
2021-09-28 $41.99 $41.99 $40.57 $40.61 $40.52 25,142
2021-09-27 $43.08 $43.08 $42.27 $42.56 $42.46 17,562
2021-09-24 $44.13 $44.13 $43.25 $43.34 $43.24 13,013
2021-09-23 $43.80 $44.37 $43.73 $44.37 $44.27 15,286
2021-09-22 $43.61 $43.62 $43.05 $43.38 $43.28 11,261
2021-09-21 $42.96 $43.61 $42.96 $43.44 $43.34 8,750
2021-09-20 $43.72 $43.82 $42.51 $42.89 $42.75 26,699
2021-09-17 $44.27 $44.27 $43.50 $44.20 $44.06 12,162
2021-09-16 $43.69 $44.16 $43.56 $44.16 $44.02 11,501
2021-09-15 $43.20 $43.86 $43.20 $43.51 $43.37 19,123
2021-09-14 $43.50 $44.18 $43.22 $43.26 $43.12 14,421
2021-09-13 $44.73 $44.73 $43.01 $43.16 $43.02 29,782
2021-09-10 $45.16 $45.37 $44.60 $44.60 $44.46 23,418
2021-09-09 $44.71 $45.22 $44.71 $44.91 $44.77 18,077
2021-09-08 $45.15 $45.15 $44.28 $44.75 $44.61 17,295
2021-09-07 $45.02 $45.31 $44.97 $45.31 $45.17 17,238
2021-09-03 $44.67 $44.81 $44.43 $44.80 $44.66 12,193
2021-09-02 $44.22 $44.99 $44.22 $44.82 $44.68 8,933
2021-09-01 $43.91 $44.71 $43.79 $44.38 $44.24 10,272
2021-08-31 $44.28 $44.37 $43.87 $44.00 $43.86 6,594
2021-08-30 $44.31 $44.44 $43.63 $43.95 $43.81 14,439
2021-08-27 $45.02 $45.02 $43.75 $44.17 $44.03 26,190
2021-08-26 $44.65 $45.00 $43.63 $44.06 $43.92 31,469
2021-08-25 $44.11 $44.61 $44.11 $44.60 $44.46 17,157
2021-08-24 $44.54 $44.54 $43.36 $44.11 $43.97 18,287
2021-08-23 $43.97 $44.34 $43.26 $44.34 $44.20 26,314
2021-08-20 $41.90 $42.77 $41.80 $42.60 $42.47 11,349
2021-08-19 $42.35 $42.37 $41.47 $41.49 $41.35 19,055
2021-08-18 $43.46 $43.55 $42.54 $43.00 $42.86 20,892
2021-08-17 $41.81 $43.30 $41.81 $43.20 $43.06 16,736
2021-08-16 $43.87 $43.87 $41.81 $42.77 $42.63 43,746
2021-08-13 $44.57 $44.57 $43.60 $43.73 $43.59 22,108
2021-08-12 $43.94 $44.26 $43.08 $43.58 $43.44 38,793
2021-08-11 $45.23 $45.23 $42.30 $42.98 $42.84 66,248
2021-08-10 $45.97 $46.06 $44.90 $45.00 $44.86 44,908
2021-08-09 $44.29 $45.79 $43.45 $45.54 $45.40 72,016
2021-08-06 $44.60 $44.60 $42.71 $43.41 $43.27 25,806
2021-08-05 $44.69 $44.77 $43.85 $44.69 $44.55 67,970
2021-08-04 $42.80 $44.72 $42.80 $44.46 $44.32 53,828
2021-08-03 $42.11 $42.60 $41.57 $42.60 $42.47 20,426
2021-08-02 $41.80 $41.80 $41.26 $41.44 $41.31 10,980
2021-07-30 $40.99 $41.35 $40.98 $41.06 $40.93 3,610
2021-07-29 $41.29 $41.61 $40.93 $41.02 $40.89 8,420
2021-07-28 $39.73 $41.25 $39.73 $41.16 $41.03 11,014
2021-07-27 $39.92 $39.92 $39.00 $39.46 $39.33 6,260
2021-07-26 $40.95 $40.95 $39.76 $40.04 $39.91 8,736
2021-07-23 $40.75 $40.75 $40.14 $40.73 $40.60 8,866
2021-07-22 $40.40 $40.73 $40.40 $40.63 $40.50 15,082
2021-07-21 $39.99 $40.26 $39.13 $40.26 $40.13 13,891
2021-07-20 $39.65 $40.20 $39.29 $39.75 $39.62 13,178
2021-07-19 $38.13 $39.59 $38.13 $39.35 $39.23 15,008
2021-07-16 $37.85 $38.60 $37.85 $38.43 $38.30 3,996
2021-07-15 $37.16 $37.66 $37.16 $37.61 $37.49 5,648
2021-07-14 $37.97 $38.13 $37.28 $37.38 $37.26 5,587
2021-07-13 $38.43 $38.43 $37.79 $37.79 $37.67 6,009
2021-07-12 $38.89 $39.09 $38.76 $38.79 $38.66 6,497
2021-07-09 $38.40 $38.97 $38.12 $38.84 $38.72 7,126
2021-07-08 $37.67 $38.40 $37.01 $38.40 $38.28 7,787
2021-07-07 $38.89 $38.89 $38.21 $38.23 $38.11 3,599
2021-07-06 $39.63 $39.63 $38.83 $38.90 $38.78 17,617
2021-07-02 $39.89 $39.89 $39.41 $39.77 $39.64 3,929
2021-07-01 $40.02 $40.02 $39.16 $39.81 $39.68 11,144
2021-06-30 $40.02 $40.07 $39.88 $40.01 $39.89 5,881
2021-06-29 $39.72 $40.06 $39.44 $40.02 $39.89 18,832
2021-06-28 $39.12 $39.52 $39.12 $39.36 $39.24 6,550
2021-06-25 $39.49 $39.49 $39.18 $39.18 $39.06 1,922
2021-06-24 $39.25 $39.25 $38.90 $39.13 $39.00 8,970
2021-06-23 $38.38 $38.72 $38.38 $38.69 $38.57 17,728
2021-06-22 $38.09 $38.69 $38.09 $38.65 $38.52 8,104
2021-06-21 $37.75 $38.56 $37.75 $38.39 $38.21 8,170
2021-06-18 $37.56 $38.26 $37.56 $37.95 $37.77 10,734
2021-06-17 $37.76 $38.29 $37.57 $37.94 $37.76 6,865
2021-06-16 $38.49 $38.77 $37.78 $38.25 $38.07 10,844
2021-06-15 $39.31 $39.31 $38.49 $38.72 $38.54 19,074
2021-06-14 $39.88 $40.08 $39.17 $39.44 $39.25 13,468
2021-06-11 $40.20 $40.20 $39.78 $39.85 $39.66 6,291
2021-06-10 $39.45 $40.35 $39.45 $40.13 $39.94 15,357
2021-06-09 $38.83 $40.03 $38.83 $39.77 $39.58 23,342
2021-06-08 $40.00 $40.08 $38.46 $38.79 $38.61 18,471
2021-06-07 $38.99 $40.25 $38.99 $39.89 $39.71 21,844
2021-06-04 $38.50 $38.99 $38.05 $38.82 $38.63 16,364
2021-06-03 $37.83 $38.37 $37.83 $38.36 $38.17 14,477
2021-06-02 $37.10 $38.10 $37.07 $37.93 $37.75 18,552
2021-06-01 $37.71 $37.73 $37.06 $37.12 $36.95 8,468
2021-05-28 $37.50 $38.24 $37.50 $37.71 $37.53 13,419
2021-05-27 $37.46 $37.46 $37.08 $37.35 $37.17 6,824
2021-05-26 $36.78 $37.51 $36.78 $37.31 $37.13 8,744
2021-05-25 $36.74 $37.16 $36.55 $36.93 $36.76 10,415
2021-05-24 $37.11 $37.26 $36.81 $36.81 $36.64 6,136
2021-05-21 $37.57 $37.57 $37.04 $37.06 $36.88 12,066
2021-05-20 $36.74 $37.37 $36.74 $37.30 $37.12 5,109
2021-05-19 $35.44 $36.39 $35.39 $36.32 $36.15 7,102
2021-05-18 $36.61 $36.81 $36.28 $36.46 $36.29 9,815
2021-05-17 $35.87 $36.58 $35.87 $36.57 $36.40 5,327
2021-05-14 $35.00 $36.44 $34.98 $36.21 $36.04 7,737
2021-05-13 $34.87 $35.44 $34.55 $35.25 $35.08 10,760
2021-05-12 $35.42 $35.77 $34.89 $35.11 $34.94 9,690
2021-05-11 $34.99 $35.79 $34.26 $35.68 $35.51 20,341
2021-05-10 $36.35 $36.36 $35.69 $36.14 $35.97 15,842
2021-05-07 $35.40 $36.55 $35.40 $36.09 $35.92 29,881
2021-05-06 $34.91 $35.50 $34.40 $35.40 $35.23 53,814
2021-05-05 $36.10 $36.96 $35.52 $35.52 $35.35 9,834
2021-05-04 $37.45 $37.45 $35.85 $35.97 $35.80 23,928
2021-05-03 $38.17 $38.50 $37.58 $37.63 $37.45 12,037
2021-04-30 $37.97 $38.48 $37.73 $38.03 $37.85 24,448
2021-04-29 $38.80 $38.80 $37.64 $38.01 $37.83 9,201
2021-04-28 $39.57 $39.57 $38.31 $38.47 $38.29 23,652
2021-04-27 $38.86 $39.00 $38.37 $38.99 $38.81 12,534
2021-04-26 $37.33 $38.61 $37.33 $38.49 $38.31 9,112
2021-04-23 $38.04 $38.14 $37.59 $37.81 $37.64 8,201
2021-04-22 $37.79 $38.37 $37.24 $37.84 $37.66 19,189
2021-04-21 $36.50 $37.22 $36.27 $37.22 $37.04 10,603
2021-04-20 $36.59 $36.84 $35.32 $36.46 $36.29 15,402
2021-04-19 $36.73 $37.30 $36.44 $36.65 $36.48 16,431
2021-04-16 $36.29 $37.38 $36.29 $37.12 $36.95 24,645
2021-04-15 $36.08 $36.81 $36.08 $36.40 $36.23 23,116
2021-04-14 $35.14 $36.38 $35.14 $36.01 $35.84 26,400
2021-04-13 $34.48 $35.48 $34.48 $35.21 $35.04 18,150
2021-04-12 $34.26 $34.56 $33.77 $34.10 $33.94 18,310
2021-04-09 $34.24 $34.52 $34.24 $34.38 $34.22 10,406
2021-04-08 $34.37 $34.88 $34.35 $34.38 $34.22 5,688
2021-04-07 $35.22 $35.22 $34.21 $34.47 $34.31 13,623
2021-04-06 $34.62 $35.35 $34.51 $35.00 $34.84 26,060
2021-04-05 $35.20 $35.45 $34.76 $34.76 $34.60 12,782
2021-04-01 $35.61 $36.06 $34.92 $34.97 $34.81 10,995
2021-03-31 $34.50 $35.48 $34.50 $35.48 $35.31 8,146
2021-03-30 $33.50 $33.89 $33.48 $33.76 $33.60 8,423
2021-03-29 $34.04 $34.26 $33.40 $33.67 $33.52 5,859
2021-03-26 $34.19 $34.71 $33.60 $34.40 $34.24 17,785
2021-03-25 $34.41 $34.58 $33.74 $34.44 $34.28 16,202
2021-03-24 $36.54 $36.54 $34.42 $34.64 $34.48 14,594
2021-03-23 $37.55 $37.55 $35.63 $35.82 $35.66 22,340
2021-03-22 $37.06 $37.70 $37.03 $37.60 $37.42 8,525
2021-03-19 $37.40 $37.40 $36.50 $37.16 $36.98 18,730
2021-03-18 $37.60 $37.99 $36.34 $36.35 $36.18 12,455
2021-03-17 $37.35 $37.94 $36.90 $37.90 $37.72 9,691
2021-03-16 $37.15 $37.80 $37.06 $37.41 $37.23 12,065
2021-03-15 $36.01 $36.99 $36.01 $36.99 $36.82 12,122
2021-03-12 $36.90 $36.90 $35.74 $36.35 $36.18 12,635
2021-03-11 $35.89 $36.80 $35.89 $36.79 $36.62 18,707
2021-03-10 $35.83 $35.85 $34.65 $35.14 $34.97 25,319
2021-03-09 $33.89 $35.25 $33.89 $34.83 $34.67 16,118
2021-03-08 $34.32 $34.99 $33.44 $33.54 $33.38 20,350
2021-03-05 $33.81 $34.34 $32.44 $34.26 $34.09 30,890
2021-03-04 $34.82 $35.22 $33.10 $33.71 $33.55 40,474
2021-03-03 $36.35 $36.82 $35.20 $35.20 $35.03 75,403
2021-03-02 $39.29 $39.29 $37.50 $37.70 $37.52 29,966
2021-03-01 $39.07 $39.51 $38.49 $39.40 $39.21 22,002
2021-02-26 $38.15 $38.74 $37.30 $38.44 $38.26 13,384
2021-02-25 $39.00 $39.96 $37.81 $38.30 $38.12 20,001
2021-02-24 $38.75 $39.45 $38.50 $39.04 $38.86 22,940
2021-02-23 $38.66 $38.97 $36.81 $38.91 $38.73 54,060
2021-02-22 $41.89 $41.89 $40.00 $40.00 $39.81 38,741
2021-02-19 $42.00 $42.31 $41.66 $41.89 $41.69 13,474
2021-02-18 $42.78 $42.78 $41.24 $41.67 $41.47 37,046
2021-02-17 $41.71 $42.98 $41.48 $42.73 $42.53 37,002
2021-02-16 $43.91 $43.91 $42.00 $42.28 $42.08 55,075
2021-02-12 $43.08 $43.71 $43.01 $43.41 $43.21 28,102
2021-02-11 $43.00 $44.03 $42.75 $43.08 $42.88 37,932
2021-02-10 $43.67 $44.59 $42.55 $42.97 $42.77 62,246
2021-02-09 $44.69 $44.69 $43.00 $43.68 $43.47 43,144
2021-02-08 $43.44 $44.28 $42.80 $44.11 $43.90 91,132
2021-02-05 $41.94 $42.62 $41.85 $42.47 $42.27 44,242
2021-02-04 $41.64 $42.16 $41.61 $41.67 $41.47 39,942
2021-02-03 $41.05 $41.88 $40.88 $41.64 $41.44 30,065
2021-02-02 $42.51 $42.54 $40.58 $41.47 $41.27 59,389
2021-02-01 $40.50 $41.90 $40.18 $41.86 $41.66 85,129
2021-01-29 $38.12 $39.68 $38.01 $39.38 $39.19 60,248
2021-01-28 $37.62 $37.83 $36.24 $36.95 $36.78 25,731
2021-01-27 $37.87 $40.50 $37.19 $37.45 $37.27 82,491
2021-01-26 $38.03 $38.65 $37.58 $38.32 $38.14 44,472
2021-01-25 $37.19 $37.60 $36.76 $37.60 $37.42 18,987
2021-01-22 $36.57 $36.70 $36.34 $36.68 $36.51 10,101
2021-01-21 $37.00 $37.00 $36.09 $36.50 $36.33 10,982
2021-01-20 $36.87 $36.87 $36.29 $36.80 $36.63 12,190
2021-01-19 $35.82 $36.50 $35.82 $36.24 $36.07 21,596
2021-01-15 $35.58 $36.26 $35.24 $35.82 $35.65 24,554
2021-01-14 $35.31 $35.75 $35.21 $35.58 $35.41 26,005
2021-01-13 $34.52 $35.39 $34.52 $35.01 $34.85 28,351
2021-01-12 $33.93 $34.88 $33.93 $34.62 $34.46 32,706
2021-01-11 $33.50 $34.45 $33.50 $34.15 $33.99 24,741
2021-01-08 $33.90 $34.54 $33.50 $34.25 $34.09 39,254
2021-01-07 $32.86 $33.80 $32.86 $33.80 $33.64 36,631
2021-01-06 $31.81 $32.87 $31.76 $32.69 $32.54 25,220
2021-01-05 $31.35 $31.94 $31.29 $31.91 $31.76 25,546
2021-01-04 $31.64 $31.70 $30.99 $31.50 $31.35 29,787
2020-12-31 $31.41 $31.41 $30.79 $31.10 $30.95 28,368
2020-12-30 $31.12 $31.76 $31.12 $31.42 $31.27 19,407
2020-12-29 $31.50 $31.75 $31.00 $31.20 $31.05 37,813
2020-12-28 $32.64 $32.84 $31.75 $31.75 $31.60 67,689
2020-12-24 $33.78 $33.78 $32.68 $33.08 $32.92 20,812
2020-12-23 $33.32 $33.64 $32.39 $33.64 $33.48 37,288
2020-12-22 $33.69 $33.84 $33.23 $33.65 $33.49 42,498
2020-12-21 $33.00 $33.96 $33.00 $33.74 $33.58 37,332
2020-12-18 $33.86 $33.86 $33.00 $33.23 $33.07 33,958
2020-12-17 $33.14 $33.77 $33.12 $33.77 $33.61 33,175
2020-12-16 $33.78 $34.00 $32.92 $33.07 $32.91 42,321
2020-12-15 $34.50 $34.50 $33.74 $34.13 $33.97 31,353
2020-12-14 $34.68 $35.00 $34.11 $34.13 $33.97 71,500
2020-12-11 $34.46 $34.82 $34.00 $34.35 $33.91 36,727
2020-12-10 $33.00 $34.40 $33.00 $34.37 $33.92 41,689
2020-12-09 $35.00 $35.45 $33.00 $33.62 $33.18 86,489
2020-12-08 $34.49 $34.88 $34.32 $34.80 $34.35 60,688
2020-12-07 $33.78 $34.30 $33.78 $34.16 $33.72 59,405
2020-12-04 $33.05 $33.50 $33.00 $33.49 $33.06 47,780
2020-12-03 $33.00 $33.33 $32.74 $33.33 $32.90 67,287
2020-12-02 $32.30 $33.01 $31.87 $32.80 $32.37 49,059
2020-12-01 $34.16 $34.49 $31.94 $32.47 $32.05 141,466
2020-11-30 $32.00 $33.50 $32.00 $33.25 $32.82 127,392
2020-11-27 $29.98 $31.30 $29.94 $31.29 $30.88 71,190
2020-11-25 $29.14 $29.74 $29.04 $29.72 $29.34 50,645
2020-11-24 $29.30 $29.50 $28.82 $29.11 $28.73 47,155
2020-11-23 $29.75 $29.77 $29.38 $29.50 $29.12 94,456
2020-11-20 $28.97 $29.45 $28.95 $29.41 $29.03 36,101
2020-11-19 $28.60 $28.99 $28.60 $28.82 $28.45 16,686
2020-11-18 $29.07 $29.18 $28.61 $28.61 $28.24 36,705
2020-11-17 $29.51 $29.51 $28.70 $28.97 $28.59 39,407
2020-11-16 $30.08 $30.08 $29.03 $29.48 $29.10 55,230
2020-11-13 $29.63 $29.73 $29.16 $29.38 $29.00 32,230
2020-11-12 $29.16 $29.31 $28.78 $29.07 $28.69 36,572
2020-11-11 $27.76 $28.88 $27.76 $28.85 $28.48 42,676
2020-11-10 $27.86 $27.88 $27.13 $27.85 $27.48 40,116
2020-11-09 $29.50 $29.65 $27.23 $27.43 $27.07 81,994
2020-11-06 $29.00 $29.07 $28.51 $28.78 $28.41 20,596
2020-11-05 $29.37 $29.37 $28.67 $29.05 $28.67 37,276
2020-11-04 $28.39 $29.17 $28.39 $28.90 $28.53 67,233
2020-11-03 $27.64 $28.00 $27.55 $27.97 $27.61 32,628
2020-11-02 $27.10 $27.55 $26.95 $27.10 $26.75 12,859
2020-10-30 $28.00 $28.00 $26.81 $27.22 $26.86 23,415
2020-10-29 $27.17 $28.10 $27.17 $28.08 $27.72 23,853
2020-10-28 $27.76 $28.03 $27.21 $27.46 $27.11 26,835
2020-10-27 $28.12 $28.61 $28.12 $28.39 $28.02 13,039
2020-10-26 $28.46 $28.74 $27.88 $28.38 $28.01 28,272
2020-10-23 $28.88 $28.88 $28.21 $28.65 $28.28 16,078
2020-10-22 $28.19 $28.50 $28.05 $28.49 $28.12 56,226
2020-10-21 $28.91 $28.91 $27.85 $27.88 $27.52 22,864
2020-10-20 $29.57 $29.58 $28.68 $28.82 $28.45 23,903
2020-10-19 $29.96 $29.97 $28.79 $29.08 $28.71 23,237
2020-10-16 $29.94 $30.01 $29.65 $29.71 $29.32 23,050
2020-10-15 $29.51 $29.71 $29.00 $29.47 $29.09 38,829
2020-10-14 $30.50 $30.50 $29.55 $29.55 $29.17 27,225
2020-10-13 $29.77 $30.50 $29.73 $30.26 $29.87 30,069
2020-10-12 $30.30 $30.30 $29.90 $30.04 $29.65 42,607
2020-10-09 $30.22 $30.22 $29.89 $30.05 $29.66 27,076
2020-10-08 $29.99 $30.06 $29.82 $29.89 $29.50 36,254
2020-10-07 $29.46 $29.79 $29.30 $29.79 $29.40 30,331
2020-10-06 $29.46 $29.60 $28.86 $29.15 $28.77 57,719
2020-10-05 $27.63 $28.91 $27.63 $28.68 $28.31 84,361
2020-10-02 $27.23 $28.04 $27.03 $27.65 $27.29 45,948
2020-10-01 $28.00 $28.00 $27.47 $27.79 $27.43 24,578
2020-09-30 $27.57 $27.94 $27.45 $27.64 $27.28 34,782
2020-09-29 $27.25 $27.69 $27.25 $27.49 $27.13 32,708
2020-09-28 $27.45 $27.45 $27.00 $27.25 $26.90 33,227
2020-09-25 $26.21 $27.46 $26.21 $27.35 $27.00 30,213
2020-09-24 $26.57 $26.74 $26.08 $26.17 $25.83 48,537
2020-09-23 $27.40 $27.45 $26.90 $26.90 $26.55 23,892
2020-09-22 $27.73 $27.73 $26.99 $27.51 $27.15 23,810
2020-09-21 $27.35 $27.55 $26.88 $27.55 $27.19 49,033
2020-09-18 $27.41 $27.79 $27.24 $27.58 $27.22 32,168
2020-09-17 $27.50 $27.90 $27.03 $27.23 $26.88 47,850
2020-09-16 $26.96 $27.99 $26.96 $27.77 $27.41 41,370
2020-09-15 $27.16 $27.20 $26.85 $26.88 $26.53 50,741
2020-09-14 $25.43 $26.62 $25.43 $26.61 $26.26 35,314
2020-09-11 $25.30 $25.50 $25.00 $25.26 $24.94 19,756
2020-09-10 $25.40 $25.66 $25.00 $25.00 $24.68 30,803
2020-09-09 $24.97 $25.43 $24.92 $25.21 $24.88 48,863
2020-09-08 $24.35 $25.15 $24.10 $24.63 $24.31 54,995
2020-09-04 $25.50 $25.51 $23.80 $24.82 $24.50 105,358
2020-09-03 $26.60 $26.64 $25.36 $25.45 $25.12 60,344
2020-09-02 $26.07 $26.58 $25.55 $26.58 $26.24 92,738
2020-09-01 $27.12 $27.15 $25.90 $26.12 $25.78 123,329
2020-08-31 $27.13 $27.51 $26.90 $27.41 $27.05 86,222
2020-08-28 $27.18 $27.32 $26.97 $27.10 $26.75 59,612
2020-08-27 $27.74 $27.92 $26.83 $27.24 $26.89 158,855
2020-08-26 $28.23 $28.88 $28.22 $28.56 $28.19 90,555
2020-08-25 $28.34 $28.70 $27.70 $28.50 $28.13 155,174
2020-08-24 $29.93 $30.10 $28.50 $28.58 $28.21 182,308
2020-08-21 $30.35 $30.44 $29.68 $30.10 $29.71 71,573
2020-08-20 $30.20 $30.47 $30.10 $30.29 $29.90 40,652
2020-08-19 $30.29 $30.57 $30.16 $30.23 $29.84 73,554
2020-08-18 $31.21 $31.21 $30.14 $30.65 $30.25 51,476
2020-08-17 $30.43 $31.06 $30.12 $31.03 $30.63 69,743
2020-08-14 $30.64 $30.64 $30.05 $30.31 $29.92 76,178
2020-08-13 $29.64 $30.43 $29.64 $30.21 $29.82 86,073
2020-08-12 $30.62 $30.62 $29.02 $29.65 $29.27 149,383
2020-08-11 $31.56 $31.74 $30.00 $30.07 $29.68 149,542
2020-08-10 $32.84 $32.91 $31.81 $32.00 $31.59 100,493
2020-08-07 $32.54 $32.87 $32.00 $32.45 $32.03 49,463
2020-08-06 $33.74 $33.80 $32.23 $32.45 $32.03 135,624
2020-08-05 $33.81 $34.00 $33.25 $33.68 $33.24 113,810
2020-08-04 $33.50 $33.50 $32.67 $33.04 $32.62 81,121
2020-08-03 $31.82 $33.20 $31.82 $33.13 $32.70 90,837
2020-07-31 $32.90 $32.90 $31.25 $31.82 $31.41 110,538
2020-07-30 $31.67 $32.46 $31.50 $32.21 $31.79 90,296
2020-07-29 $32.34 $32.49 $31.51 $31.81 $31.40 117,427
2020-07-28 $32.84 $32.85 $32.10 $32.20 $31.78 134,566
2020-07-27 $32.70 $32.76 $31.75 $32.48 $32.06 125,988
2020-07-24 $31.69 $32.00 $31.02 $31.56 $31.15 232,172
2020-07-23 $34.00 $34.10 $32.18 $32.73 $32.31 249,834
2020-07-22 $33.70 $34.00 $33.29 $33.91 $33.47 157,759
2020-07-21 $34.60 $34.60 $33.39 $33.75 $33.31 222,459
2020-07-20 $35.15 $35.15 $33.10 $33.90 $33.46 638,719
2020-07-17 $31.66 $33.95 $31.66 $33.67 $33.23 358,058
2020-07-16 $31.83 $31.83 $31.24 $31.57 $31.16 133,530
2020-07-15 $32.50 $32.75 $31.06 $31.60 $31.19 254,000
2020-07-14 $31.49 $31.49 $29.75 $31.32 $30.91 187,200
2020-07-13 $30.47 $31.87 $29.88 $30.39 $30.00 285,020
2020-07-10 $30.34 $30.34 $29.41 $29.62 $29.24 82,500
2020-07-09 $30.90 $30.90 $29.30 $29.85 $29.46 140,900
2020-07-08 $30.60 $30.60 $29.27 $29.94 $29.55 208,600
2020-07-07 $28.50 $29.64 $28.38 $29.58 $29.20 177,615
2020-07-06 $28.30 $28.30 $27.90 $28.10 $27.74 78,248
2020-07-02 $28.00 $28.34 $27.80 $28.10 $27.74 86,228
2020-07-01 $28.87 $28.98 $27.51 $27.70 $27.34 141,600
2020-06-30 $27.55 $28.60 $27.55 $28.53 $28.16 103,322
2020-06-29 $28.45 $28.54 $27.50 $27.86 $27.50 141,792
2020-06-26 $28.80 $28.80 $27.70 $27.80 $27.44 177,910
2020-06-25 $28.71 $28.73 $27.01 $28.25 $27.88 231,523
2020-06-24 $27.00 $27.15 $26.30 $26.87 $26.53 144,540
2020-06-23 $26.13 $26.85 $26.04 $26.45 $26.11 142,488
2020-06-22 $27.01 $27.01 $25.72 $26.12 $25.78 273,177
2020-06-19 $26.30 $26.30 $25.65 $25.93 $25.60 202,724
2020-06-18 $25.30 $25.40 $25.15 $25.15 $24.82 23,766

ETFMG Treatments Testing and Advancements ETF (GERM) News Headlines

Recent ETFMG Treatments Testing and Advancements ETF (GERM) News
Similar Companies to ETFMG Treatments Testing and Advancements ETF (GERM) 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.