Infusive Compounding Global Equities ETF (JOYY) Exchange: NYSE ARCA

  1. Profile
  2. Infusive Compounding Global Equities ETF (JOYY)

Data as of June 25, 2025

$49.84 ($-0.76) -1.50%

Infusive Compounding Global Equities ETF - Daily Information
Click for more stock information on Infusive Compounding Global Equities ETF.
Daily Information Data
Date June 25, 2025
Open $50.53
Previous Close $49.84
High $50.74
Low $49.62
Adjusted Open $50.53
Previous Adjusted Close $49.84
Adjusted High $50.74
Adjusted Low $49.62
Invest in Infusive Compounding Global Equities ETF (JOYY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Infusive Compounding Global Equities ETF (JOYY)
Date Open High Low Close Adj.Close Volume
2025-06-20 $50.53 $50.74 $49.62 $49.84 $49.84 642,387
2025-06-18 $50.00 $50.80 $49.98 $50.60 $50.60 458,896
2025-06-17 $49.70 $50.33 $49.58 $50.00 $50.00 371,836
2025-06-16 $48.91 $50.30 $48.91 $49.77 $49.77 229,037
2025-06-13 $49.41 $49.82 $48.97 $49.02 $49.02 353,219
2025-06-12 $49.55 $50.06 $49.55 $49.78 $49.78 232,735
2025-06-11 $49.73 $50.65 $49.35 $49.57 $49.57 265,328
2025-06-10 $49.07 $49.85 $49.01 $49.60 $49.60 342,894
2025-06-09 $48.34 $49.07 $48.34 $48.84 $48.84 360,641
2025-06-06 $47.49 $48.11 $47.48 $48.00 $48.00 484,223
2025-06-05 $47.52 $48.21 $47.07 $47.80 $47.80 396,345
2025-06-04 $47.00 $47.79 $46.99 $47.22 $47.22 291,237
2025-06-03 $47.67 $47.79 $46.95 $47.03 $47.03 236,788
2025-06-02 $47.80 $47.84 $47.30 $47.68 $47.68 161,019
2025-05-30 $48.31 $48.77 $47.35 $47.88 $47.88 608,720
2025-05-29 $48.50 $49.07 $47.88 $49.02 $49.02 462,400
2025-05-28 $46.74 $48.25 $46.17 $48.21 $48.21 592,835
2025-05-27 $42.00 $46.43 $42.00 $46.19 $46.19 615,191
2025-05-23 $43.37 $43.80 $42.96 $43.64 $43.64 264,462
2025-05-22 $43.43 $44.08 $43.25 $43.75 $43.75 190,113
2025-05-21 $43.06 $44.00 $43.06 $43.15 $43.15 237,610
2025-05-20 $42.18 $43.68 $42.18 $43.39 $43.39 305,479
2025-05-19 $41.77 $42.60 $41.77 $42.53 $42.53 180,961
2025-05-16 $42.16 $42.66 $42.00 $42.20 $42.20 143,253
2025-05-15 $42.56 $42.74 $41.88 $42.63 $42.63 227,402
2025-05-14 $42.70 $43.19 $42.01 $42.30 $42.30 208,661
2025-05-13 $42.48 $43.11 $42.39 $42.45 $42.45 291,864
2025-05-12 $42.51 $43.38 $42.51 $42.86 $42.86 193,281
2025-05-09 $43.20 $43.35 $41.88 $42.32 $42.32 195,851
2025-05-08 $43.26 $43.43 $42.46 $42.86 $42.86 312,878
2025-05-07 $42.02 $42.86 $42.02 $42.82 $42.82 266,723
2025-05-06 $41.10 $42.77 $41.02 $42.37 $42.37 538,423
2025-05-05 $41.82 $42.23 $41.54 $42.01 $42.01 345,548
2025-05-02 $41.30 $42.39 $41.16 $42.25 $42.25 331,494
2025-05-01 $41.21 $41.74 $40.68 $40.85 $40.85 176,542
2025-04-30 $40.81 $41.75 $40.31 $41.16 $41.16 250,551
2025-04-29 $41.59 $41.87 $41.20 $41.42 $41.42 305,112
2025-04-28 $41.08 $41.50 $40.37 $41.17 $41.17 336,437
2025-04-25 $41.44 $41.44 $40.58 $40.73 $40.73 493,608
2025-04-24 $40.88 $41.06 $39.79 $41.02 $41.02 821,506
2025-04-23 $41.23 $41.23 $40.16 $40.68 $40.68 543,092
2025-04-22 $39.55 $40.72 $39.52 $40.51 $40.51 501,137
2025-04-21 $38.97 $39.34 $38.40 $39.28 $39.28 352,372
2025-04-17 $39.62 $40.35 $39.14 $39.20 $39.20 534,496
2025-04-16 $41.10 $41.34 $39.90 $40.26 $39.33 700,923
2025-04-15 $40.52 $42.20 $40.41 $41.71 $40.74 364,332
2025-04-14 $39.30 $40.74 $39.30 $40.29 $39.36 682,892
2025-04-11 $37.95 $39.60 $37.95 $39.30 $38.39 541,828
2025-04-10 $39.07 $39.64 $37.94 $38.41 $37.52 801,632
2025-04-09 $37.53 $39.80 $37.53 $39.09 $38.18 729,076
2025-04-08 $39.90 $39.98 $37.78 $38.14 $37.26 1,051,931
2025-04-07 $38.00 $40.34 $38.00 $38.85 $37.95 753,987
2025-04-04 $40.00 $40.86 $38.83 $39.14 $38.23 959,311
2025-04-03 $42.13 $42.44 $41.62 $42.09 $41.11 529,901
2025-04-02 $42.50 $42.60 $41.80 $42.30 $41.32 424,265
2025-04-01 $42.40 $42.44 $41.80 $42.12 $41.14 280,804
2025-03-31 $42.00 $42.49 $41.63 $41.98 $41.01 383,444
2025-03-28 $42.27 $42.57 $41.42 $41.55 $40.59 642,008
2025-03-27 $42.73 $43.45 $42.57 $42.63 $41.64 410,166
2025-03-26 $42.04 $43.09 $41.82 $42.81 $41.82 508,766
2025-03-25 $42.11 $42.50 $41.94 $42.03 $41.06 500,920
2025-03-24 $41.99 $42.86 $41.95 $42.50 $41.52 1,037,803
2025-03-21 $41.91 $42.22 $41.44 $41.97 $41.00 1,976,588
2025-03-20 $42.77 $43.85 $40.80 $41.23 $40.27 4,556,182
2025-03-19 $47.88 $47.88 $45.50 $46.88 $45.79 1,341,388
2025-03-18 $49.24 $49.24 $46.02 $47.69 $46.58 1,489,735
2025-03-17 $47.84 $49.83 $47.27 $49.09 $47.95 928,790
2025-03-14 $47.92 $48.49 $46.94 $47.68 $46.58 888,898
2025-03-13 $47.96 $48.68 $46.73 $46.75 $45.67 429,042
2025-03-12 $48.63 $48.70 $47.87 $48.65 $47.52 297,876
2025-03-11 $48.50 $49.27 $47.92 $48.68 $47.55 382,109
2025-03-10 $48.80 $49.66 $47.88 $48.26 $47.14 470,727
2025-03-07 $50.10 $50.16 $48.19 $48.84 $47.71 471,363
2025-03-06 $49.56 $51.52 $49.40 $50.31 $49.14 1,022,441
2025-03-05 $47.73 $50.00 $47.62 $49.52 $48.37 650,361
2025-03-04 $47.00 $47.77 $46.16 $47.35 $46.25 454,296
2025-03-03 $47.09 $47.34 $46.40 $46.84 $45.75 569,798
2025-02-28 $46.10 $46.87 $45.03 $46.79 $45.71 822,589
2025-02-27 $48.51 $48.65 $46.02 $47.15 $46.06 908,005
2025-02-26 $51.68 $51.68 $47.52 $49.00 $47.86 1,343,812
2025-02-25 $55.30 $55.31 $49.82 $52.08 $50.87 2,746,671
2025-02-24 $49.47 $51.99 $49.25 $50.10 $48.94 931,338
2025-02-21 $51.60 $51.82 $48.75 $48.97 $47.84 399,500
2025-02-20 $49.54 $51.18 $49.07 $49.99 $48.83 487,858
2025-02-19 $49.81 $49.85 $47.57 $48.13 $47.01 623,359
2025-02-18 $47.75 $51.19 $46.64 $49.69 $48.54 940,569
2025-02-14 $47.28 $48.38 $46.87 $47.15 $46.06 371,383
2025-02-13 $44.94 $46.67 $44.51 $46.59 $45.51 296,338
2025-02-12 $45.27 $45.84 $44.79 $44.89 $43.85 216,477
2025-02-11 $45.62 $45.79 $44.64 $45.20 $44.15 254,531
2025-02-10 $46.81 $46.81 $45.33 $45.63 $44.57 207,744
2025-02-07 $46.14 $47.20 $45.58 $46.32 $45.25 248,341
2025-02-06 $45.82 $46.00 $45.00 $45.45 $44.40 355,072
2025-02-05 $44.51 $45.32 $44.50 $45.26 $44.21 147,737
2025-02-04 $44.52 $45.85 $43.98 $45.00 $43.96 358,977
2025-02-03 $41.92 $44.34 $41.92 $43.75 $42.74 168,745
2025-01-31 $45.31 $45.31 $42.93 $43.35 $42.35 189,971
2025-01-30 $44.44 $46.15 $44.44 $45.24 $44.19 249,575
2025-01-29 $45.35 $45.84 $44.07 $44.25 $43.22 226,230
2025-01-28 $44.44 $45.36 $44.02 $45.35 $44.30 205,805
2025-01-27 $45.86 $46.13 $44.14 $44.21 $43.19 367,169
2025-01-24 $43.76 $47.01 $43.76 $46.38 $45.31 567,078
2025-01-23 $44.16 $44.16 $43.05 $43.49 $42.48 426,819
2025-01-22 $43.70 $44.38 $43.15 $44.16 $43.14 613,207
2025-01-21 $45.09 $45.13 $42.98 $44.22 $43.20 606,686
2025-01-17 $41.61 $43.21 $41.61 $42.94 $41.94 396,552
2025-01-16 $40.45 $41.97 $40.45 $41.67 $40.70 438,757
2025-01-15 $40.20 $40.77 $39.82 $40.42 $39.48 401,130
2025-01-14 $40.10 $41.04 $39.55 $39.80 $38.88 380,689
2025-01-13 $38.49 $39.73 $38.49 $39.62 $38.70 312,195
2025-01-10 $38.16 $39.30 $37.71 $38.58 $37.69 353,464
2025-01-08 $38.55 $39.03 $37.61 $38.55 $37.66 388,788
2025-01-07 $38.54 $39.06 $38.11 $38.19 $37.30 666,064
2025-01-06 $39.50 $39.81 $38.45 $38.50 $37.61 414,284
2025-01-03 $40.00 $40.25 $38.81 $38.97 $38.07 503,250
2025-01-02 $41.85 $42.09 $39.70 $39.78 $38.86 456,397
2024-12-31 $40.65 $41.97 $40.55 $41.85 $40.88 511,074
2024-12-30 $42.00 $42.21 $40.27 $41.07 $40.12 706,582
2024-12-27 $41.62 $42.88 $41.58 $42.23 $41.25 498,632
2024-12-26 $40.56 $41.75 $40.30 $41.64 $40.68 370,764
2024-12-24 $41.42 $41.43 $40.74 $41.00 $40.05 230,856
2024-12-23 $40.78 $41.35 $40.25 $41.22 $40.26 615,818
2024-12-20 $37.17 $41.63 $37.11 $40.78 $39.83 1,561,866
2024-12-19 $37.31 $37.78 $36.43 $36.89 $36.04 880,182
2024-12-18 $37.68 $39.27 $35.01 $37.05 $36.19 3,192,779
2024-12-17 $39.10 $40.22 $39.00 $39.18 $38.27 767,889
2024-12-16 $39.25 $40.37 $38.54 $39.17 $38.26 673,106
2024-12-13 $39.94 $40.20 $39.25 $39.81 $38.89 632,103
2024-12-12 $40.38 $40.87 $40.16 $40.41 $39.47 202,158
2024-12-11 $40.00 $40.95 $40.00 $40.47 $39.53 507,458
2024-12-10 $40.65 $41.11 $40.15 $40.46 $39.52 383,263
2024-12-09 $42.00 $42.50 $40.33 $41.25 $40.29 705,657
2024-12-06 $39.10 $41.41 $38.89 $40.66 $39.72 350,086
2024-12-05 $39.86 $40.95 $39.61 $40.90 $39.95 454,047
2024-12-04 $40.80 $41.00 $39.60 $39.88 $38.96 575,428
2024-12-03 $42.08 $42.46 $40.49 $41.16 $40.21 504,952
2024-12-02 $38.62 $42.76 $38.59 $42.36 $41.38 659,274
2024-11-29 $38.70 $39.35 $38.40 $38.85 $37.95 391,535
2024-11-27 $35.80 $39.73 $35.80 $38.70 $37.80 742,106
2024-11-26 $34.78 $35.22 $34.76 $35.00 $34.19 276,279
2024-11-25 $33.91 $35.11 $33.90 $34.75 $33.94 529,564
2024-11-22 $35.70 $35.99 $33.83 $33.91 $33.12 441,962
2024-11-21 $35.78 $36.23 $35.78 $36.03 $35.20 228,035
2024-11-20 $35.95 $36.38 $35.86 $36.12 $35.28 229,131
2024-11-19 $36.00 $36.36 $35.81 $36.10 $35.26 173,460
2024-11-18 $36.70 $36.93 $35.88 $36.18 $35.34 400,734
2024-11-15 $36.70 $37.10 $36.34 $36.66 $35.81 281,328
2024-11-14 $35.72 $36.47 $35.48 $36.40 $35.56 535,215
2024-11-13 $33.91 $36.21 $33.71 $35.81 $34.98 960,179
2024-11-12 $33.42 $33.81 $33.00 $33.71 $32.93 593,987
2024-11-11 $33.92 $34.17 $33.26 $33.86 $33.08 289,893
2024-11-08 $33.72 $34.52 $33.54 $34.04 $33.25 233,578
2024-11-07 $34.48 $34.88 $34.19 $34.34 $33.54 255,154
2024-11-06 $33.50 $34.39 $33.13 $34.00 $33.21 844,675
2024-11-05 $34.11 $34.35 $33.62 $33.80 $33.02 377,501
2024-11-04 $33.29 $34.16 $33.18 $33.62 $32.84 195,397
2024-11-01 $34.19 $34.46 $33.01 $33.10 $32.33 281,705
2024-10-31 $33.62 $34.22 $33.57 $34.05 $33.26 316,519
2024-10-30 $34.21 $34.36 $33.74 $33.82 $33.04 294,014
2024-10-29 $34.16 $34.90 $34.13 $34.58 $33.78 226,733
2024-10-28 $34.25 $34.86 $33.97 $34.00 $33.21 310,353
2024-10-25 $33.88 $34.71 $33.88 $34.12 $33.33 286,576
2024-10-24 $33.55 $33.87 $33.22 $33.79 $33.01 364,419
2024-10-23 $34.36 $34.93 $33.65 $33.65 $32.87 283,980
2024-10-22 $33.48 $34.96 $33.48 $34.36 $33.56 299,449
2024-10-21 $33.23 $33.50 $33.06 $33.35 $32.58 301,660
2024-10-18 $33.83 $34.08 $33.48 $33.53 $32.75 354,733
2024-10-17 $33.50 $33.59 $33.07 $33.07 $32.30 309,598
2024-10-16 $33.91 $35.00 $33.57 $33.61 $32.83 332,392
2024-10-15 $35.20 $35.30 $33.50 $34.02 $33.23 552,221
2024-10-14 $36.09 $36.17 $35.59 $35.60 $34.77 289,570
2024-10-11 $34.91 $36.58 $34.91 $36.53 $35.68 471,998
2024-10-10 $34.79 $35.10 $34.61 $35.00 $34.19 365,753
2024-10-09 $34.83 $36.03 $34.54 $34.54 $33.74 724,965
2024-10-08 $33.85 $35.32 $33.66 $35.01 $34.20 789,083
2024-10-07 $36.75 $37.02 $35.47 $35.76 $34.93 323,386
2024-10-04 $35.44 $36.39 $35.28 $36.28 $35.44 431,772
2024-10-03 $35.63 $35.86 $34.88 $34.96 $34.15 497,201
2024-10-02 $37.82 $38.08 $35.45 $36.35 $35.51 904,008
2024-10-01 $36.46 $37.26 $35.93 $36.58 $35.73 500,208
2024-09-30 $38.15 $38.22 $35.69 $36.24 $35.40 793,090
2024-09-27 $38.15 $38.80 $37.43 $37.70 $36.83 468,003
2024-09-26 $37.96 $38.24 $36.65 $37.64 $36.77 578,493
2024-09-25 $36.20 $36.93 $36.15 $36.33 $35.49 596,324
2024-09-24 $36.65 $37.30 $36.21 $36.76 $35.91 745,287
2024-09-23 $35.26 $36.12 $35.26 $35.71 $34.88 425,450
2024-09-20 $35.57 $36.06 $35.23 $35.26 $34.44 285,850
2024-09-19 $35.18 $36.06 $35.16 $35.61 $34.78 500,261
2024-09-18 $35.35 $35.68 $34.78 $34.79 $33.98 302,470
2024-09-17 $36.06 $36.32 $35.49 $35.54 $34.72 343,036
2024-09-16 $36.20 $36.40 $35.86 $35.94 $35.11 255,234
2024-09-13 $36.20 $36.25 $35.82 $36.18 $35.34 221,235
2024-09-12 $35.73 $36.20 $35.63 $36.06 $35.22 334,479
2024-09-11 $35.48 $36.10 $35.48 $35.58 $34.76 309,652
2024-09-10 $35.50 $36.22 $35.34 $35.48 $34.66 411,911
2024-09-09 $34.60 $35.55 $34.52 $35.44 $34.62 373,058
2024-09-06 $34.21 $35.50 $34.21 $34.75 $33.94 338,422
2024-09-05 $34.22 $34.99 $34.22 $34.50 $33.70 359,155
2024-09-04 $34.49 $34.91 $34.10 $34.28 $33.49 303,463
2024-09-03 $33.93 $34.67 $33.65 $34.32 $33.52 278,431
2024-08-30 $34.41 $34.64 $34.23 $34.39 $33.59 479,041
2024-08-29 $34.78 $35.10 $34.53 $34.58 $33.78 457,669
2024-08-28 $34.00 $35.75 $33.75 $34.61 $33.81 462,728
2024-08-27 $33.76 $34.33 $33.55 $33.57 $32.79 271,949
2024-08-26 $33.74 $33.90 $33.45 $33.69 $32.91 371,682
2024-08-23 $34.15 $34.76 $34.03 $34.23 $33.44 260,467
2024-08-22 $35.17 $35.85 $34.06 $34.20 $33.41 542,084
2024-08-21 $34.70 $36.05 $34.46 $35.33 $34.51 402,352
2024-08-20 $35.22 $35.61 $34.40 $34.45 $33.65 213,486
2024-08-19 $35.15 $35.66 $35.02 $35.57 $34.75 236,339
2024-08-16 $34.85 $35.48 $34.69 $35.15 $34.34 223,679
2024-08-15 $34.66 $35.13 $33.54 $34.71 $33.91 229,863
2024-08-14 $35.19 $35.38 $34.67 $34.70 $33.90 337,690
2024-08-13 $34.87 $34.99 $34.40 $34.99 $34.18 278,113
2024-08-12 $34.24 $35.23 $33.83 $34.88 $34.07 283,732
2024-08-09 $33.90 $34.50 $33.80 $33.96 $33.17 504,525
2024-08-08 $34.01 $34.20 $33.27 $34.09 $33.30 367,091
2024-08-07 $33.30 $34.19 $33.29 $33.48 $32.70 258,689
2024-08-06 $32.50 $34.01 $32.50 $33.18 $32.41 275,179
2024-08-05 $31.61 $32.66 $30.91 $32.63 $31.87 452,303
2024-08-02 $32.74 $33.50 $32.60 $33.34 $32.57 317,515
2024-08-01 $33.30 $33.83 $32.87 $33.04 $32.27 256,899
2024-07-31 $33.97 $34.05 $33.28 $33.29 $32.52 262,684
2024-07-30 $33.80 $34.05 $33.48 $33.51 $32.73 379,894
2024-07-29 $33.81 $34.28 $33.57 $33.82 $33.04 581,289
2024-07-26 $33.80 $34.04 $33.38 $33.76 $32.98 254,166
2024-07-25 $33.83 $34.20 $33.80 $33.81 $33.03 264,039
2024-07-24 $34.02 $34.68 $33.76 $34.04 $33.25 228,128
2024-07-23 $34.11 $34.34 $33.64 $34.12 $33.33 201,780
2024-07-22 $34.08 $34.72 $33.80 $34.40 $33.60 248,422
2024-07-19 $33.28 $33.99 $33.20 $33.67 $32.89 182,160
2024-07-18 $34.00 $34.41 $33.32 $33.41 $32.64 302,026
2024-07-17 $34.15 $34.92 $33.69 $33.78 $33.00 334,151
2024-07-16 $34.14 $34.91 $34.02 $34.27 $33.48 341,571
2024-07-15 $34.39 $34.48 $33.72 $34.20 $33.41 311,877
2024-07-12 $34.26 $34.95 $34.00 $34.68 $33.88 305,706
2024-07-11 $34.62 $35.06 $33.90 $33.96 $33.17 447,664
2024-07-10 $35.00 $35.00 $34.03 $34.39 $33.59 664,727
2024-07-09 $33.00 $35.36 $33.00 $34.93 $34.12 731,359
2024-07-08 $32.16 $33.21 $32.01 $33.18 $32.41 519,569
2024-07-05 $31.74 $32.47 $31.69 $32.27 $31.52 367,104
2024-07-03 $31.35 $32.60 $31.25 $31.90 $31.16 412,610
2024-07-02 $30.34 $31.09 $30.22 $31.01 $30.29 352,042
2024-07-01 $30.30 $30.72 $30.13 $30.30 $29.60 208,698
2024-06-28 $30.00 $30.10 $29.70 $30.09 $29.39 262,958
2024-06-27 $29.66 $30.23 $29.66 $30.00 $29.30 336,400
2024-06-26 $29.10 $30.06 $28.99 $30.02 $29.32 344,526
2024-06-25 $29.55 $29.87 $28.98 $29.04 $28.37 382,009
2024-06-24 $29.18 $29.98 $29.13 $29.85 $29.16 309,030
2024-06-21 $28.90 $29.29 $28.90 $29.24 $28.56 488,337
2024-06-20 $28.48 $29.00 $28.48 $28.95 $28.28 358,565
2024-06-18 $28.18 $28.99 $28.12 $28.73 $28.06 291,677
2024-06-17 $28.10 $28.37 $27.88 $28.22 $27.57 310,708
2024-06-14 $28.20 $28.57 $28.06 $28.15 $27.50 652,278
2024-06-13 $28.49 $28.89 $28.22 $28.47 $27.81 385,693
2024-06-12 $28.50 $28.81 $28.22 $28.48 $27.82 333,667
2024-06-11 $28.70 $28.99 $28.35 $28.36 $27.70 281,752
2024-06-10 $28.77 $29.39 $28.70 $28.79 $28.12 307,638
2024-06-07 $28.95 $29.52 $28.71 $28.72 $28.05 350,637
2024-06-06 $29.15 $29.34 $28.87 $29.19 $28.51 316,003
2024-06-05 $29.20 $29.79 $28.85 $28.96 $28.29 491,833
2024-06-04 $29.46 $29.94 $29.07 $29.12 $28.45 434,141
2024-06-03 $30.36 $30.47 $29.36 $29.47 $28.79 321,916
2024-05-31 $30.78 $31.07 $29.64 $29.86 $29.17 571,624
2024-05-30 $31.20 $31.74 $30.87 $31.11 $30.39 617,862
2024-05-29 $30.01 $31.47 $29.16 $31.33 $30.60 812,989
2024-05-28 $32.70 $33.01 $32.49 $32.65 $31.89 354,553
2024-05-24 $32.60 $32.91 $32.27 $32.54 $31.79 269,961
2024-05-23 $33.11 $33.36 $32.28 $32.46 $31.71 232,894
2024-05-22 $33.37 $33.86 $33.08 $33.17 $32.40 189,075
2024-05-21 $33.21 $33.67 $33.16 $33.37 $32.60 323,702
2024-05-20 $33.83 $34.10 $33.52 $33.66 $32.88 184,566
2024-05-17 $33.73 $34.48 $33.55 $33.96 $33.17 296,666
2024-05-16 $34.49 $34.63 $34.02 $34.11 $33.32 409,378
2024-05-15 $34.29 $34.31 $33.93 $34.20 $33.41 517,062
2024-05-14 $34.42 $34.46 $33.76 $33.92 $33.13 276,814
2024-05-13 $34.39 $35.18 $34.11 $34.61 $33.81 442,105
2024-05-10 $34.00 $34.04 $33.49 $33.65 $32.87 324,928
2024-05-09 $33.39 $34.00 $33.23 $33.98 $33.19 318,462
2024-05-08 $32.92 $33.33 $32.84 $33.17 $32.40 224,949
2024-05-07 $33.47 $33.52 $33.14 $33.26 $32.49 199,453
2024-05-06 $33.75 $33.98 $33.60 $33.77 $32.99 152,791
2024-05-03 $33.88 $34.09 $33.43 $33.77 $32.99 348,239
2024-05-02 $33.00 $34.11 $32.89 $33.82 $33.04 413,941
2024-05-01 $32.62 $32.92 $32.14 $32.21 $31.46 264,270
2024-04-30 $33.06 $33.38 $32.56 $32.62 $31.86 375,329
2024-04-29 $33.46 $33.75 $33.11 $33.47 $32.69 311,486
2024-04-26 $33.63 $33.82 $33.30 $33.38 $32.61 323,198
2024-04-25 $33.05 $33.45 $32.95 $33.23 $32.46 140,719
2024-04-24 $33.42 $33.53 $33.04 $33.38 $32.61 254,481
2024-04-23 $32.90 $33.36 $32.62 $33.00 $32.24 335,811
2024-04-22 $32.46 $32.96 $32.21 $32.80 $32.04 293,556
2024-04-19 $32.28 $32.54 $32.07 $32.23 $31.48 276,993
2024-04-18 $32.64 $32.92 $32.37 $32.66 $31.90 426,192
2024-04-17 $32.18 $32.74 $32.02 $32.21 $31.46 380,092
2024-04-16 $32.24 $32.44 $31.76 $31.81 $31.07 362,049
2024-04-15 $33.26 $33.56 $32.20 $32.38 $31.63 381,714
2024-04-12 $33.95 $33.95 $32.58 $32.90 $32.14 547,074
2024-04-11 $34.00 $34.37 $33.83 $33.99 $33.20 440,005
2024-04-10 $34.37 $34.95 $33.78 $34.02 $33.23 740,168
2024-04-09 $34.81 $35.13 $34.44 $34.78 $33.97 777,241
2024-04-08 $34.33 $34.96 $34.24 $34.93 $34.12 388,516
2024-04-05 $33.92 $34.36 $33.70 $34.06 $33.27 216,073
2024-04-04 $33.88 $34.26 $33.43 $33.82 $33.04 429,714
2024-04-03 $32.69 $34.16 $32.69 $34.16 $33.37 439,086
2024-04-02 $32.00 $33.29 $31.84 $33.29 $32.52 654,735
2024-04-01 $30.90 $31.99 $30.90 $31.86 $31.12 618,134
2024-03-28 $30.37 $31.20 $30.37 $30.75 $30.04 739,835
2024-03-27 $29.93 $30.85 $29.88 $30.25 $29.55 572,676
2024-03-26 $30.27 $30.49 $29.87 $30.00 $29.30 323,128
2024-03-25 $30.38 $30.56 $30.14 $30.25 $29.55 211,793
2024-03-22 $30.99 $31.12 $30.43 $30.70 $29.99 266,341
2024-03-21 $31.90 $31.96 $30.75 $31.12 $30.40 454,173
2024-03-20 $31.84 $31.90 $30.62 $31.89 $31.15 423,559
2024-03-19 $30.20 $31.68 $29.18 $31.48 $30.75 1,353,916
2024-03-18 $32.69 $33.51 $32.22 $33.37 $32.60 1,072,081
2024-03-15 $32.02 $32.73 $31.80 $32.26 $31.51 1,168,767
2024-03-14 $32.62 $32.62 $31.76 $31.87 $31.13 1,029,379
2024-03-13 $31.77 $33.09 $31.27 $32.91 $32.15 766,672
2024-03-12 $30.42 $31.83 $30.42 $31.55 $30.82 420,809
2024-03-11 $29.69 $30.38 $29.60 $29.88 $29.19 571,699
2024-03-08 $31.83 $32.50 $29.11 $29.49 $28.81 1,925,303
2024-03-07 $31.50 $31.88 $30.69 $31.68 $30.95 840,720
2024-03-06 $32.62 $32.84 $31.59 $31.91 $31.17 440,021
2024-03-05 $31.50 $32.27 $31.35 $32.20 $31.45 824,890
2024-03-04 $32.26 $32.56 $31.44 $31.66 $30.93 851,021
2024-03-01 $31.60 $32.65 $31.60 $32.37 $31.62 757,647
2024-02-29 $31.88 $32.35 $31.27 $31.50 $30.77 5,000,797
2024-02-28 $31.63 $31.81 $31.15 $31.50 $30.77 591,543
2024-02-27 $32.47 $32.47 $31.81 $32.05 $31.31 956,342
2024-02-26 $32.44 $32.44 $31.54 $32.07 $31.33 415,482
2024-02-23 $32.47 $32.50 $31.62 $32.48 $31.73 335,929
2024-02-22 $32.59 $32.63 $31.63 $32.39 $31.64 285,783
2024-02-21 $32.86 $33.22 $32.35 $32.48 $31.73 422,834
2024-02-20 $33.01 $33.44 $31.86 $32.43 $31.68 479,219
2024-02-16 $34.31 $34.50 $33.08 $33.14 $32.37 440,682
2024-02-15 $33.06 $33.76 $32.99 $33.57 $32.79 350,643
2024-02-14 $32.50 $33.15 $32.32 $33.10 $32.33 458,149
2024-02-13 $33.52 $33.52 $31.40 $31.85 $31.11 426,536
2024-02-12 $33.03 $33.84 $33.03 $33.81 $33.03 294,162
2024-02-09 $33.67 $33.67 $32.64 $33.02 $32.25 233,199
2024-02-08 $33.00 $33.54 $32.36 $33.28 $32.51 426,739
2024-02-07 $33.00 $33.28 $32.68 $32.88 $32.12 748,913
2024-02-06 $32.69 $33.88 $32.69 $33.40 $32.63 2,207,131
2024-02-05 $31.19 $32.17 $30.95 $31.78 $31.04 540,495
2024-02-02 $31.23 $31.33 $30.56 $31.07 $30.35 286,715
2024-02-01 $30.97 $31.64 $30.78 $31.36 $30.63 373,695
2024-01-31 $29.98 $31.34 $29.98 $30.66 $29.95 487,405
2024-01-30 $30.00 $30.39 $29.80 $29.98 $29.29 262,600
2024-01-29 $31.01 $31.10 $30.49 $30.54 $29.83 344,597
2024-01-26 $31.44 $31.69 $30.76 $31.19 $30.47 687,302
2024-01-25 $31.80 $32.33 $30.93 $31.59 $30.86 733,511
2024-01-24 $31.83 $31.90 $31.33 $31.82 $31.08 533,121
2024-01-23 $30.58 $31.60 $30.58 $30.90 $30.18 565,446
2024-01-22 $29.30 $30.00 $29.30 $29.80 $29.11 712,877
2024-01-19 $29.75 $29.99 $29.22 $29.85 $29.16 431,051
2024-01-18 $30.24 $30.45 $29.46 $29.59 $28.90 538,178
2024-01-17 $29.50 $30.48 $29.27 $29.89 $29.20 644,958
2024-01-16 $31.51 $31.51 $30.15 $30.32 $29.62 736,582
2024-01-12 $32.26 $32.64 $31.78 $31.87 $31.13 430,814
2024-01-11 $32.60 $32.72 $31.95 $32.33 $31.58 281,575
2024-01-10 $32.53 $32.89 $32.41 $32.44 $31.69 542,430
2024-01-09 $32.50 $32.85 $32.25 $32.69 $31.93 493,818
2024-01-08 $32.99 $32.99 $32.56 $32.72 $31.96 1,020,359
2024-01-05 $33.39 $33.52 $32.75 $33.26 $32.49 457,353
2024-01-04 $33.29 $34.28 $33.22 $33.46 $32.68 961,836
2024-01-03 $33.74 $33.77 $32.68 $32.97 $32.21 1,180,865
2024-01-02 $35.64 $35.64 $32.63 $33.88 $33.09 2,957,816
2023-12-29 $39.15 $39.93 $39.12 $39.70 $38.78 282,424
2023-12-28 $39.10 $39.82 $39.08 $39.38 $38.47 377,829
2023-12-27 $39.44 $39.62 $38.14 $38.84 $37.94 388,073
2023-12-26 $39.75 $40.14 $39.24 $39.44 $38.53 312,004
2023-12-22 $39.50 $40.05 $38.58 $39.72 $38.80 336,917
2023-12-21 $40.10 $40.98 $40.09 $40.56 $39.62 649,695
2023-12-20 $39.61 $40.54 $39.61 $39.84 $38.92 540,040
2023-12-19 $38.50 $40.09 $38.50 $39.88 $38.96 601,007
2023-12-18 $38.50 $38.99 $38.00 $38.80 $37.90 237,639
2023-12-15 $38.80 $38.86 $38.18 $38.54 $37.65 470,110
2023-12-14 $38.18 $38.88 $38.15 $38.80 $37.90 351,933
2023-12-13 $38.57 $39.23 $38.09 $38.50 $37.61 331,261
2023-12-12 $36.94 $39.12 $36.80 $39.03 $38.13 559,823
2023-12-11 $37.16 $37.25 $36.28 $36.94 $36.08 256,450
2023-12-08 $37.51 $37.66 $37.08 $37.44 $36.57 815,905
2023-12-07 $37.38 $37.75 $37.27 $37.73 $36.86 403,763
2023-12-06 $37.69 $38.07 $37.41 $37.52 $36.65 358,845
2023-12-05 $36.90 $37.79 $36.90 $37.67 $36.80 381,328
2023-12-04 $37.00 $38.20 $36.60 $37.38 $36.51 664,435
2023-12-01 $38.60 $38.60 $37.01 $37.20 $36.34 404,391
2023-11-30 $38.80 $38.99 $37.30 $38.41 $37.52 1,336,239
2023-11-29 $39.25 $39.44 $38.34 $38.47 $37.58 557,011
2023-11-28 $39.37 $39.53 $38.85 $39.24 $38.33 436,091
2023-11-27 $41.40 $41.40 $39.22 $39.33 $38.42 707,169
2023-11-24 $41.02 $41.84 $40.85 $41.68 $40.71 287,754
2023-11-22 $41.37 $41.40 $40.43 $41.06 $40.11 317,733
2023-11-21 $41.66 $41.66 $40.77 $41.32 $40.36 505,922
2023-11-20 $41.92 $42.65 $41.78 $41.96 $40.99 495,957
2023-11-17 $41.77 $41.98 $41.13 $41.58 $40.62 582,124
2023-11-16 $41.58 $42.21 $41.09 $41.78 $40.81 253,048
2023-11-15 $42.28 $43.20 $41.92 $42.47 $41.49 475,597
2023-11-14 $42.05 $42.50 $41.73 $41.92 $40.95 380,435
2023-11-13 $41.48 $41.97 $41.25 $41.80 $40.83 226,946
2023-11-10 $41.08 $41.38 $40.40 $41.26 $40.30 208,337
2023-11-09 $41.19 $41.98 $41.01 $41.18 $40.23 233,041
2023-11-08 $41.79 $42.19 $41.41 $41.60 $40.64 318,621
2023-11-07 $41.81 $42.34 $41.06 $41.96 $40.99 526,118
2023-11-06 $41.81 $42.18 $41.51 $42.00 $41.03 402,533
2023-11-03 $40.77 $41.87 $40.77 $41.70 $40.73 336,720
2023-11-02 $39.81 $40.56 $39.48 $40.50 $39.56 475,582
2023-11-01 $38.82 $39.49 $38.82 $39.39 $38.48 281,389
2023-10-31 $38.85 $39.02 $38.30 $38.92 $38.02 267,884
2023-10-30 $39.07 $39.38 $38.67 $39.15 $38.24 286,530
2023-10-27 $39.42 $39.42 $38.66 $38.84 $37.94 155,163
2023-10-26 $38.60 $39.01 $38.09 $38.70 $37.80 316,099
2023-10-25 $39.54 $39.68 $38.75 $38.77 $37.87 221,700
2023-10-24 $38.25 $40.13 $38.25 $39.71 $38.79 480,349
2023-10-23 $38.68 $38.99 $38.00 $38.38 $37.49 611,881
2023-10-20 $39.25 $39.26 $38.75 $38.85 $37.95 385,793
2023-10-19 $40.00 $40.05 $39.50 $39.53 $38.61 275,109
2023-10-18 $39.81 $40.29 $39.30 $40.21 $39.28 743,784
2023-10-17 $40.22 $40.89 $40.08 $40.38 $39.44 250,003
2023-10-16 $40.61 $40.61 $39.92 $40.26 $39.33 273,920
2023-10-13 $41.11 $41.36 $40.55 $40.56 $39.62 300,176
2023-10-12 $41.38 $41.70 $40.91 $41.30 $40.34 508,630
2023-10-11 $41.94 $42.25 $41.26 $41.60 $40.64 631,705
2023-10-10 $40.40 $41.74 $40.07 $41.58 $40.62 415,601
2023-10-09 $39.49 $40.37 $39.25 $40.10 $39.17 245,270
2023-10-06 $38.81 $40.29 $38.68 $40.20 $39.27 488,473
2023-10-05 $38.34 $38.62 $38.17 $38.60 $37.71 566,501
2023-10-04 $38.29 $38.54 $38.03 $38.29 $37.40 477,494
2023-10-03 $38.17 $38.71 $38.03 $38.55 $37.66 680,010
2023-10-02 $38.11 $38.73 $37.98 $38.73 $37.83 591,111
2023-09-29 $38.52 $39.21 $38.01 $38.11 $37.23 839,945
2023-09-28 $38.00 $38.67 $37.94 $38.44 $37.55 666,215
2023-09-27 $39.54 $39.78 $38.36 $38.97 $38.07 456,689
2023-09-26 $39.55 $39.97 $39.25 $39.92 $38.99 1,838,123
2023-09-25 $39.32 $40.13 $39.23 $40.07 $39.14 474,231
2023-09-22 $39.70 $40.22 $39.44 $40.05 $38.93 985,678
2023-09-21 $39.20 $39.42 $38.85 $39.36 $38.26 653,330
2023-09-20 $39.60 $40.30 $39.50 $39.70 $38.59 541,396
2023-09-19 $39.46 $39.85 $39.32 $39.62 $38.51 586,770
2023-09-18 $38.30 $39.36 $38.03 $39.27 $38.17 901,115
2023-09-15 $38.37 $38.90 $38.05 $38.40 $37.32 575,001
2023-09-14 $38.21 $38.45 $37.84 $38.01 $36.94 720,986
2023-09-13 $37.75 $38.32 $37.60 $38.19 $37.12 456,506
2023-09-12 $36.24 $38.12 $36.15 $37.90 $36.84 1,537,732
2023-09-11 $37.58 $38.40 $37.32 $37.55 $36.50 715,622
2023-09-08 $36.26 $38.14 $36.17 $37.80 $36.74 726,654
2023-09-07 $35.52 $36.50 $35.10 $36.32 $35.30 505,101
2023-09-06 $34.78 $36.53 $34.78 $36.34 $35.32 613,772
2023-09-05 $34.36 $34.95 $34.17 $34.85 $33.87 319,709
2023-09-01 $34.63 $35.59 $34.56 $34.76 $33.79 412,884
2023-08-31 $34.13 $35.14 $34.05 $34.32 $33.36 594,490
2023-08-30 $33.91 $34.94 $33.45 $34.09 $33.13 469,720
2023-08-29 $33.40 $34.19 $32.83 $33.96 $33.01 339,879
2023-08-28 $32.96 $33.46 $32.75 $33.17 $32.24 195,534
2023-08-25 $32.54 $32.70 $31.90 $32.33 $31.42 232,805
2023-08-24 $32.88 $33.15 $32.45 $32.54 $31.63 157,619
2023-08-23 $32.51 $32.67 $31.96 $32.37 $31.46 261,077
2023-08-22 $32.71 $33.03 $32.03 $32.13 $31.23 232,357
2023-08-21 $31.76 $32.76 $31.70 $32.45 $31.54 210,267
2023-08-18 $31.72 $32.20 $31.46 $31.96 $31.06 334,983
2023-08-17 $32.89 $33.50 $32.35 $32.78 $31.86 215,439
2023-08-16 $31.71 $32.42 $31.50 $31.98 $31.08 235,741
2023-08-15 $31.81 $32.37 $31.36 $31.98 $31.08 272,428
2023-08-14 $32.13 $32.17 $31.60 $32.03 $31.13 304,012
2023-08-11 $32.12 $32.14 $31.67 $32.13 $31.23 286,734
2023-08-10 $32.75 $33.68 $32.41 $32.44 $31.53 115,658
2023-08-09 $32.75 $32.88 $32.43 $32.62 $31.71 311,752
2023-08-08 $32.28 $32.87 $31.85 $32.75 $31.83 298,310
2023-08-07 $33.86 $33.86 $32.79 $33.24 $32.31 315,144
2023-08-04 $34.30 $34.65 $33.78 $33.86 $32.91 201,886
2023-08-03 $32.95 $33.98 $32.74 $33.98 $33.03 299,601
2023-08-02 $33.44 $33.44 $32.10 $32.60 $31.69 289,289
2023-08-01 $34.40 $34.80 $33.80 $34.01 $33.06 222,906
2023-07-31 $34.81 $35.00 $34.30 $34.76 $33.79 351,903
2023-07-28 $33.61 $34.98 $33.50 $34.60 $33.63 382,194
2023-07-27 $33.19 $33.21 $31.96 $32.43 $31.52 289,551
2023-07-26 $33.16 $34.00 $33.00 $33.14 $32.21 296,098
2023-07-25 $34.12 $34.49 $33.22 $33.38 $32.44 365,848
2023-07-24 $32.52 $33.94 $32.39 $33.40 $32.46 381,877
2023-07-21 $33.14 $33.26 $32.46 $32.46 $31.55 161,658
2023-07-20 $33.22 $33.41 $32.88 $33.03 $32.10 316,578
2023-07-19 $33.72 $33.87 $33.21 $33.22 $32.29 282,392
2023-07-18 $34.46 $34.48 $32.52 $33.14 $32.21 397,983
2023-07-17 $34.17 $34.87 $33.80 $34.49 $33.52 386,264
2023-07-14 $35.08 $35.16 $33.88 $34.18 $33.22 474,305
2023-07-13 $34.89 $35.16 $34.50 $35.01 $34.03 603,236
2023-07-12 $33.99 $34.79 $33.62 $34.42 $33.46 914,187
2023-07-11 $32.15 $33.36 $31.92 $33.27 $32.34 599,492
2023-07-10 $31.99 $32.22 $31.82 $32.05 $31.15 414,007
2023-07-07 $31.95 $32.32 $31.65 $32.02 $31.12 296,309
2023-07-06 $31.26 $32.08 $31.26 $31.67 $30.78 549,983
2023-07-05 $31.75 $32.21 $31.12 $32.03 $31.13 707,963
2023-07-03 $30.69 $32.06 $30.69 $31.76 $30.87 502,559
2023-06-30 $30.38 $30.84 $30.05 $30.71 $29.85 567,777
2023-06-29 $30.20 $30.64 $30.02 $30.21 $29.36 701,569
2023-06-28 $30.49 $30.71 $30.22 $30.61 $29.75 803,648
2023-06-27 $29.86 $31.06 $29.86 $30.80 $29.94 957,133
2023-06-26 $29.26 $29.81 $29.18 $29.55 $28.72 1,033,801
2023-06-23 $29.15 $29.42 $28.84 $29.18 $28.36 781,583
2023-06-22 $29.51 $29.99 $29.11 $29.60 $28.77 539,261
2023-06-21 $29.59 $30.23 $29.49 $29.72 $28.89 791,413
2023-06-20 $29.56 $29.99 $29.50 $29.69 $28.86 748,934
2023-06-16 $30.54 $31.03 $29.61 $30.66 $29.30 1,791,821
2023-06-15 $30.37 $30.74 $29.83 $30.74 $29.37 678,718
2023-06-14 $29.36 $30.46 $29.12 $29.87 $28.54 1,354,538
2023-06-13 $29.98 $30.00 $29.36 $29.48 $28.17 586,924
2023-06-12 $29.20 $29.90 $28.86 $29.40 $28.09 604,264
2023-06-09 $29.59 $29.82 $28.42 $28.93 $27.64 1,570,682
2023-06-08 $29.28 $30.12 $29.13 $29.51 $28.20 583,898
2023-06-07 $28.55 $29.70 $28.55 $28.97 $27.68 627,938
2023-06-06 $28.00 $29.70 $28.00 $29.18 $27.88 720,893
2023-06-05 $28.49 $28.54 $27.69 $28.20 $26.95 537,137
2023-06-02 $28.08 $29.19 $28.00 $28.77 $27.49 791,746
2023-06-01 $24.92 $27.85 $24.92 $27.58 $26.35 771,553
2023-05-31 $26.91 $27.32 $24.12 $24.80 $23.70 1,526,727
2023-05-30 $28.01 $28.16 $26.39 $26.91 $25.71 709,977
2023-05-26 $27.95 $28.33 $27.82 $28.21 $26.96 405,279
2023-05-25 $27.81 $28.19 $27.44 $27.67 $26.44 460,557
2023-05-24 $28.01 $28.25 $27.72 $27.82 $26.58 438,880
2023-05-23 $27.98 $28.64 $27.60 $28.18 $26.93 447,587
2023-05-22 $28.48 $28.90 $28.20 $28.22 $26.97 447,782
2023-05-19 $28.15 $28.52 $28.01 $28.50 $27.23 375,037
2023-05-18 $29.51 $29.53 $28.18 $28.22 $26.97 455,654
2023-05-17 $29.07 $29.80 $29.07 $29.59 $28.28 403,732
2023-05-16 $29.46 $29.92 $29.21 $29.78 $28.46 375,401
2023-05-15 $29.51 $30.05 $29.24 $29.89 $28.56 657,960
2023-05-12 $29.11 $29.60 $29.00 $29.30 $28.00 393,349
2023-05-11 $28.00 $29.69 $28.00 $29.58 $28.27 544,405
2023-05-10 $29.30 $29.42 $27.87 $27.98 $26.74 546,925
2023-05-09 $29.14 $29.57 $28.95 $29.27 $27.97 436,357
2023-05-08 $30.00 $30.00 $29.34 $29.71 $28.39 452,283
2023-05-05 $30.02 $30.22 $29.61 $29.86 $28.53 353,536
2023-05-04 $30.21 $30.50 $29.82 $29.89 $28.56 335,608
2023-05-03 $29.52 $30.08 $29.13 $29.99 $28.66 341,435
2023-05-02 $30.08 $30.08 $29.13 $29.64 $28.32 366,087
2023-05-01 $30.43 $30.90 $29.85 $30.39 $29.04 176,728
2023-04-28 $30.50 $31.19 $30.30 $30.43 $29.08 301,103
2023-04-27 $28.37 $30.25 $27.22 $30.23 $28.89 600,831
2023-04-26 $27.75 $28.33 $27.40 $28.21 $26.96 580,826
2023-04-25 $27.50 $27.75 $27.20 $27.22 $26.01 494,680
2023-04-24 $28.46 $28.54 $27.75 $27.79 $26.55 421,742
2023-04-21 $28.62 $28.70 $28.06 $28.62 $27.35 349,544
2023-04-20 $29.40 $30.01 $28.67 $29.02 $27.73 554,019
2023-04-19 $29.24 $29.93 $29.23 $29.47 $28.16 417,852
2023-04-18 $29.87 $30.12 $29.63 $30.08 $28.74 332,871
2023-04-17 $30.00 $30.24 $29.83 $29.97 $28.64 273,714
2023-04-14 $29.70 $29.99 $29.45 $29.50 $28.19 451,156
2023-04-13 $29.28 $30.30 $29.13 $29.70 $28.38 502,609
2023-04-12 $29.14 $29.64 $28.64 $28.95 $27.66 694,809
2023-04-11 $30.28 $30.42 $29.45 $29.45 $27.65 586,941
2023-04-10 $29.99 $30.32 $29.80 $30.18 $28.34 739,194
2023-04-06 $30.28 $30.47 $30.05 $30.23 $28.39 452,938
2023-04-05 $31.11 $31.11 $29.98 $30.00 $28.17 589,270
2023-04-04 $31.90 $32.25 $30.74 $31.28 $29.37 706,867
2023-04-03 $30.91 $32.16 $30.91 $32.11 $30.15 464,185
2023-03-31 $31.64 $31.88 $30.87 $31.18 $29.28 493,289
2023-03-30 $30.77 $31.77 $30.45 $31.77 $29.83 790,282
2023-03-29 $29.95 $30.69 $29.67 $30.44 $28.58 480,516
2023-03-28 $30.30 $30.75 $30.07 $30.25 $28.41 296,327
2023-03-27 $29.75 $30.12 $29.39 $30.05 $28.22 414,484
2023-03-24 $30.10 $30.57 $29.66 $29.96 $28.13 405,762
2023-03-23 $30.08 $30.85 $29.77 $30.13 $28.29 611,680
2023-03-22 $28.77 $30.17 $28.57 $29.54 $27.74 895,535
2023-03-21 $29.14 $29.37 $28.42 $28.59 $26.85 387,899
2023-03-20 $28.48 $29.86 $28.11 $29.15 $27.37 515,141
2023-03-17 $28.02 $29.00 $27.65 $28.83 $27.07 1,686,586
2023-03-16 $27.67 $28.46 $26.12 $28.00 $26.29 722,205
2023-03-15 $27.07 $27.33 $26.46 $27.07 $25.42 647,929
2023-03-14 $27.65 $28.13 $27.06 $27.47 $25.79 427,234
2023-03-13 $28.25 $28.50 $27.50 $27.62 $25.94 824,268
2023-03-10 $28.70 $29.22 $27.72 $28.44 $26.71 594,005
2023-03-09 $30.02 $30.13 $28.54 $28.69 $26.94 1,120,848
2023-03-08 $30.11 $30.72 $29.80 $30.48 $28.62 582,070
2023-03-07 $31.54 $31.58 $30.06 $30.06 $28.23 978,489
2023-03-06 $32.51 $32.51 $31.35 $31.65 $29.72 678,759
2023-03-03 $32.40 $32.88 $32.23 $32.38 $30.41 571,805
2023-03-02 $31.78 $33.03 $31.78 $32.54 $30.56 1,423,490
2023-03-01 $32.66 $32.90 $32.00 $32.07 $30.11 1,453,766
2023-02-28 $31.20 $31.66 $31.15 $31.40 $29.49 738,939
2023-02-27 $32.02 $32.02 $31.15 $31.49 $29.57 522,737
2023-02-24 $31.65 $31.84 $30.92 $31.48 $29.56 409,859
2023-02-23 $33.14 $33.14 $32.07 $32.37 $30.40 424,243
2023-02-22 $32.24 $32.73 $32.08 $32.57 $30.58 697,538
2023-02-21 $32.72 $33.11 $31.85 $32.07 $30.11 799,701
2023-02-17 $34.28 $34.41 $33.12 $33.24 $31.21 480,338
2023-02-16 $34.98 $35.50 $34.55 $34.70 $32.58 288,964
2023-02-15 $35.44 $35.44 $34.07 $35.18 $33.03 608,640
2023-02-14 $34.79 $35.97 $34.10 $35.90 $33.71 647,301
2023-02-13 $34.75 $36.57 $34.70 $35.99 $33.80 458,787
2023-02-10 $35.81 $35.91 $34.32 $34.85 $32.72 418,620
2023-02-09 $36.73 $37.16 $36.14 $36.57 $34.34 236,283
2023-02-08 $36.39 $36.54 $35.34 $35.64 $33.47 462,189
2023-02-07 $35.74 $37.24 $35.74 $37.03 $34.77 887,177
2023-02-06 $34.71 $35.33 $33.74 $34.96 $32.83 697,574
2023-02-03 $36.30 $37.00 $35.52 $35.54 $33.37 488,040
2023-02-02 $37.90 $38.44 $36.73 $36.92 $34.67 643,402
2023-02-01 $36.82 $38.87 $36.71 $37.98 $35.66 898,852
2023-01-31 $36.00 $36.76 $35.15 $35.68 $33.50 789,712
2023-01-30 $36.26 $36.98 $35.94 $36.13 $33.93 577,313
2023-01-27 $38.48 $38.60 $37.41 $37.47 $35.18 461,066
2023-01-26 $37.77 $38.52 $36.64 $38.49 $36.14 493,204
2023-01-25 $37.40 $37.68 $36.38 $37.01 $34.75 309,252
2023-01-24 $38.25 $38.25 $37.03 $37.58 $35.29 610,317
2023-01-23 $38.23 $38.74 $37.80 $38.36 $36.02 301,383
2023-01-20 $38.18 $38.43 $37.41 $37.67 $35.37 725,425
2023-01-19 $36.99 $37.66 $36.78 $36.95 $34.70 309,913
2023-01-18 $37.59 $38.25 $36.21 $36.54 $34.31 546,490
2023-01-17 $38.20 $38.67 $36.58 $37.01 $34.75 733,926
2023-01-13 $36.44 $39.00 $36.30 $38.96 $36.58 1,263,918
2023-01-12 $36.88 $36.93 $35.68 $35.98 $33.79 715,348
2023-01-11 $36.82 $37.52 $36.22 $36.88 $34.63 535,760
2023-01-10 $37.55 $37.74 $36.79 $36.89 $34.64 666,661
2023-01-09 $39.00 $39.50 $37.30 $37.45 $35.17 616,254
2023-01-06 $38.49 $39.46 $37.83 $37.95 $35.64 775,375
2023-01-05 $36.29 $39.38 $36.04 $39.27 $36.88 1,252,865
2023-01-04 $36.64 $37.90 $36.11 $36.80 $34.56 1,068,734
2023-01-03 $32.77 $35.63 $32.77 $35.13 $32.99 813,468
2022-12-30 $30.53 $32.30 $30.51 $31.59 $29.66 296,083
2022-12-29 $31.99 $32.61 $30.89 $32.10 $30.14 653,795
2022-12-28 $32.93 $33.20 $31.39 $31.83 $29.89 800,484
2022-12-27 $32.00 $33.39 $32.00 $33.18 $31.16 1,019,963
2022-12-23 $33.27 $33.42 $31.74 $31.94 $29.99 500,769
2022-12-22 $34.25 $34.49 $32.87 $33.40 $31.36 428,960
2022-12-21 $32.24 $34.87 $32.00 $34.54 $31.95 492,625
2022-12-20 $31.00 $32.24 $30.74 $32.24 $29.82 424,449
2022-12-19 $33.00 $33.14 $31.30 $31.85 $29.46 706,209
2022-12-16 $32.77 $34.25 $32.77 $32.85 $30.38 527,245
2022-12-15 $34.01 $34.96 $32.75 $32.90 $30.43 724,768
2022-12-14 $34.78 $35.10 $33.94 $33.96 $31.41 391,359
2022-12-13 $35.52 $36.11 $34.16 $34.59 $31.99 586,329
2022-12-12 $34.31 $34.84 $32.79 $34.31 $31.73 1,073,570
2022-12-09 $33.09 $35.73 $32.70 $34.88 $32.26 1,418,361
2022-12-08 $32.42 $33.71 $32.25 $32.84 $30.37 933,501
2022-12-07 $31.96 $32.50 $31.13 $31.17 $28.83 795,543
2022-12-06 $31.89 $32.54 $31.17 $32.39 $29.96 775,276
2022-12-05 $31.00 $31.95 $30.28 $31.51 $29.14 1,132,493
2022-12-02 $29.01 $30.37 $28.51 $29.85 $27.61 973,768
2022-12-01 $29.61 $30.72 $29.27 $29.39 $27.18 680,401
2022-11-30 $30.90 $31.19 $30.12 $30.46 $28.17 1,831,931
2022-11-29 $28.25 $30.34 $27.39 $29.91 $27.66 1,056,671
2022-11-28 $26.97 $28.02 $26.97 $27.53 $25.46 403,873
2022-11-25 $27.30 $27.72 $26.91 $27.11 $25.07 431,429
2022-11-23 $27.51 $28.13 $27.00 $27.84 $25.75 345,848
2022-11-22 $26.53 $27.44 $26.44 $27.04 $25.01 644,664
2022-11-21 $27.60 $27.80 $26.62 $26.83 $24.81 384,161
2022-11-18 $29.20 $29.51 $28.00 $28.14 $26.03 524,017
2022-11-17 $28.38 $30.24 $28.13 $29.60 $27.38 893,506
2022-11-16 $31.59 $31.59 $29.82 $29.85 $27.61 375,758
2022-11-15 $30.70 $32.93 $30.70 $32.29 $29.86 694,578
2022-11-14 $29.43 $30.04 $28.96 $29.49 $27.28 332,140
2022-11-11 $29.07 $30.00 $28.91 $29.63 $27.40 577,405
2022-11-10 $26.95 $28.19 $26.75 $28.00 $25.90 303,916
2022-11-09 $27.40 $27.40 $25.01 $25.36 $23.46 783,324
2022-11-08 $27.79 $28.24 $26.64 $27.92 $25.82 375,409
2022-11-07 $29.15 $29.16 $27.88 $28.29 $26.17 520,300
2022-11-04 $28.40 $29.10 $27.62 $28.63 $26.48 575,157
2022-11-03 $25.78 $27.93 $25.78 $26.67 $24.67 447,760
2022-11-02 $27.10 $27.50 $26.27 $26.54 $24.55 681,730
2022-11-01 $26.69 $27.55 $26.47 $27.17 $25.13 465,983
2022-10-31 $23.94 $25.80 $23.92 $25.23 $23.34 433,015
2022-10-28 $24.61 $25.12 $23.91 $24.34 $22.51 630,241
2022-10-27 $25.53 $26.42 $25.44 $25.62 $23.70 571,352
2022-10-26 $23.69 $26.85 $23.69 $26.15 $24.19 736,693
2022-10-25 $23.07 $24.59 $22.96 $23.72 $21.94 595,182
2022-10-24 $23.86 $23.88 $21.38 $22.52 $20.83 1,453,774
2022-10-21 $24.77 $25.65 $24.27 $25.23 $23.34 528,563
2022-10-20 $24.81 $26.97 $24.81 $25.13 $23.24 692,149
2022-10-19 $25.58 $26.15 $23.84 $24.54 $22.70 773,839
2022-10-18 $27.59 $27.73 $26.08 $26.26 $24.29 236,483
2022-10-17 $27.10 $27.69 $26.94 $27.01 $24.98 278,902
2022-10-14 $26.48 $26.92 $26.13 $26.55 $24.56 355,173
2022-10-13 $24.00 $26.34 $23.72 $26.29 $24.32 550,096
2022-10-12 $24.49 $25.26 $24.19 $24.77 $22.91 505,432
2022-10-11 $24.80 $24.99 $23.94 $24.43 $22.60 533,758
2022-10-10 $26.20 $26.23 $25.23 $25.33 $23.43 475,467
2022-10-07 $28.65 $28.65 $26.81 $26.88 $24.86 534,351
2022-10-06 $28.96 $29.50 $28.49 $29.06 $26.88 222,673
2022-10-05 $29.27 $29.82 $28.36 $29.03 $26.85 381,689
2022-10-04 $26.98 $29.75 $26.98 $29.42 $27.21 694,629
2022-10-03 $25.81 $26.49 $25.48 $26.39 $24.41 448,129
2022-09-30 $24.87 $26.26 $24.81 $26.00 $24.05 352,289
2022-09-29 $25.56 $26.14 $24.83 $25.10 $23.21 835,158
2022-09-28 $25.61 $26.34 $25.58 $26.13 $24.17 180,163
2022-09-27 $26.37 $26.99 $25.65 $26.04 $24.08 314,413
2022-09-26 $26.24 $27.07 $26.03 $26.03 $24.08 215,586
2022-09-23 $25.92 $26.34 $25.51 $25.86 $23.92 533,329
2022-09-22 $27.02 $27.56 $26.16 $26.51 $24.52 346,013
2022-09-21 $27.16 $27.50 $26.31 $26.68 $24.68 544,224
2022-09-20 $27.40 $28.43 $27.12 $27.68 $25.12 402,906
2022-09-19 $26.96 $27.50 $26.83 $27.43 $24.89 235,280
2022-09-16 $27.05 $27.27 $26.52 $27.24 $24.72 681,167
2022-09-15 $27.71 $28.25 $27.51 $27.55 $25.00 219,213
2022-09-14 $28.68 $28.68 $27.38 $27.79 $25.22 278,167
2022-09-13 $29.05 $29.50 $28.67 $28.70 $26.05 222,300
2022-09-12 $29.47 $30.22 $29.43 $29.89 $27.13 265,982
2022-09-09 $29.30 $29.86 $29.07 $29.25 $26.55 356,303
2022-09-08 $29.33 $29.66 $28.12 $28.52 $25.88 342,509
2022-09-07 $27.85 $30.11 $27.75 $30.00 $27.23 394,954
2022-09-06 $29.02 $29.02 $27.79 $28.03 $25.44 466,677
2022-09-02 $30.25 $30.27 $28.85 $29.02 $26.34 369,996
2022-09-01 $29.89 $30.70 $29.35 $30.22 $27.43 680,508
2022-08-31 $28.37 $30.50 $27.80 $30.32 $27.52 2,038,466
2022-08-30 $30.78 $31.93 $26.81 $28.04 $25.45 1,433,455
2022-08-29 $32.16 $32.89 $30.70 $30.78 $27.93 835,195
2022-08-26 $34.75 $34.79 $31.53 $32.43 $29.43 1,232,751
2022-08-25 $30.20 $31.94 $29.83 $31.30 $28.41 748,083
2022-08-24 $26.60 $29.62 $26.25 $29.50 $26.77 583,042
2022-08-23 $27.79 $27.79 $26.68 $27.13 $24.62 409,640
2022-08-22 $27.00 $27.69 $26.38 $27.39 $24.86 455,127
2022-08-19 $27.20 $27.69 $26.79 $27.02 $24.52 325,539
2022-08-18 $26.81 $27.34 $26.42 $27.11 $24.60 501,850
2022-08-17 $28.00 $28.00 $26.80 $26.81 $24.33 491,420
2022-08-16 $27.39 $28.48 $27.05 $28.21 $25.60 455,070
2022-08-15 $27.46 $28.32 $27.46 $27.88 $25.30 237,228
2022-08-12 $26.77 $27.94 $26.63 $27.79 $25.22 604,187
2022-08-11 $26.63 $28.85 $26.49 $27.45 $24.91 508,904
2022-08-10 $25.61 $26.36 $25.36 $26.22 $23.80 287,488
2022-08-09 $25.63 $25.81 $25.26 $25.41 $23.06 260,841
2022-08-08 $25.95 $26.45 $25.68 $25.85 $23.46 308,563
2022-08-05 $26.50 $26.50 $25.83 $25.91 $23.51 397,428
2022-08-04 $27.40 $28.42 $27.03 $27.05 $24.55 430,787
2022-08-03 $25.99 $27.09 $25.91 $26.78 $24.30 390,541
2022-08-02 $24.50 $26.42 $24.24 $25.99 $23.59 580,913
2022-08-01 $25.17 $25.62 $24.74 $25.13 $22.81 523,631
2022-07-29 $25.07 $26.03 $24.90 $25.89 $23.50 1,062,558
2022-07-28 $25.72 $26.33 $25.02 $26.29 $23.86 343,022
2022-07-27 $25.84 $26.16 $24.89 $26.11 $23.70 370,429
2022-07-26 $26.21 $26.21 $25.60 $25.69 $23.31 521,706
2022-07-25 $26.29 $26.36 $25.75 $26.33 $23.90 414,628
2022-07-22 $27.05 $27.34 $26.20 $26.27 $23.84 369,417
2022-07-21 $27.04 $28.20 $27.00 $27.24 $24.72 518,692
2022-07-20 $27.26 $27.99 $26.66 $26.99 $24.49 500,706
2022-07-19 $27.04 $27.59 $26.47 $27.29 $24.77 458,931
2022-07-18 $25.91 $27.79 $25.91 $26.71 $24.24 850,746
2022-07-15 $24.81 $25.03 $23.91 $24.86 $22.56 293,941
2022-07-14 $25.45 $25.50 $24.39 $24.83 $22.53 542,061
2022-07-13 $25.78 $26.60 $25.71 $25.93 $23.53 272,272
2022-07-12 $25.65 $26.57 $25.30 $26.26 $23.83 324,803
2022-07-11 $27.06 $27.20 $25.60 $25.61 $23.24 716,719
2022-07-08 $28.39 $28.99 $27.76 $28.05 $25.46 736,778
2022-07-07 $28.94 $29.50 $28.34 $28.71 $26.06 434,135
2022-07-06 $30.27 $30.27 $27.77 $28.49 $25.86 748,998
2022-07-05 $30.36 $30.98 $29.62 $30.85 $28.00 375,247
2022-07-01 $29.69 $31.02 $29.60 $30.97 $28.11 277,539
2022-06-30 $30.05 $30.31 $29.31 $29.86 $27.10 904,111
2022-06-29 $30.41 $31.05 $29.94 $30.71 $27.87 697,320
2022-06-28 $31.82 $32.15 $31.06 $31.24 $28.35 368,247
2022-06-27 $33.19 $33.50 $31.21 $31.71 $28.78 419,745
2022-06-24 $30.54 $32.91 $29.85 $32.62 $29.60 622,682
2022-06-23 $29.88 $30.94 $29.40 $30.00 $27.23 698,349
2022-06-22 $30.00 $30.98 $29.40 $29.48 $26.75 724,783
2022-06-21 $31.00 $31.41 $30.15 $31.08 $27.73 717,761
2022-06-17 $30.79 $31.19 $29.35 $29.64 $26.44 959,868
2022-06-16 $30.50 $31.08 $29.80 $29.90 $26.67 626,807
2022-06-15 $31.26 $31.73 $30.35 $31.67 $28.25 991,142
2022-06-14 $31.49 $31.86 $29.94 $31.08 $27.73 1,003,648
2022-06-13 $31.50 $32.53 $30.30 $30.96 $27.62 958,502
2022-06-10 $24.52 $24.52 $24.25 $24.35 $24.35 3,803
2022-06-09 $25.21 $25.26 $24.82 $24.82 $24.82 123,085
2022-06-08 $25.68 $25.68 $25.67 $25.67 $25.67 284
2022-06-07 $25.26 $25.49 $25.24 $25.49 $25.49 1,492
2022-06-06 $25.52 $25.52 $25.25 $25.25 $25.25 840
2022-06-03 $24.99 $24.99 $24.99 $24.99 $24.99 14
2022-06-02 $25.28 $25.40 $25.28 $25.40 $25.40 1,585
2022-06-01 $24.80 $24.80 $24.69 $24.80 $24.80 2,269
2022-05-31 $25.06 $25.06 $25.06 $25.06 $25.06 99
2022-05-27 $24.43 $24.70 $24.43 $24.70 $24.70 147
2022-05-26 $23.89 $24.26 $23.89 $24.26 $24.26 378
2022-05-25 $23.49 $23.68 $23.49 $23.68 $23.68 576
2022-05-24 $23.59 $23.59 $23.30 $23.51 $23.51 2,265
2022-05-23 $23.99 $23.99 $23.99 $23.99 $23.99 12
2022-05-20 $23.89 $23.89 $23.35 $23.66 $23.66 789
2022-05-19 $23.57 $23.62 $23.57 $23.62 $23.62 449
2022-05-18 $24.34 $24.36 $23.62 $23.62 $23.62 4,951
2022-05-17 $24.43 $24.67 $24.43 $24.67 $24.67 763
2022-05-16 $24.22 $24.33 $24.14 $24.17 $24.17 2,499
2022-05-13 $23.86 $24.31 $23.82 $24.31 $24.31 678
2022-05-12 $23.30 $23.71 $23.30 $23.59 $23.59 125,365
2022-05-11 $23.82 $24.09 $23.59 $23.59 $23.59 2,582
2022-05-10 $23.89 $24.01 $23.74 $23.74 $23.74 704
2022-05-09 $24.02 $24.02 $23.52 $23.56 $23.56 20,981
2022-05-06 $24.55 $24.55 $24.31 $24.39 $24.39 6,672
2022-05-05 $25.53 $25.53 $24.83 $24.83 $24.83 350
2022-05-04 $25.34 $25.93 $25.34 $25.93 $25.93 2,452
2022-05-03 $25.41 $25.43 $25.28 $25.43 $25.43 1,202
2022-05-02 $25.24 $25.42 $25.13 $25.42 $25.42 1,642
2022-04-29 $26.03 $26.05 $25.38 $25.38 $25.38 305
2022-04-28 $25.38 $25.71 $25.38 $25.71 $25.71 1,577
2022-04-27 $25.24 $25.26 $25.05 $25.05 $25.05 2,064
2022-04-26 $25.25 $25.25 $24.82 $24.82 $24.82 13,035
2022-04-25 $25.13 $25.23 $25.01 $25.19 $25.19 16,729
2022-04-22 $25.86 $25.92 $25.37 $25.37 $25.37 20,700
2022-04-21 $26.32 $26.47 $25.72 $25.72 $25.72 25,854
2022-04-20 $26.62 $26.62 $26.20 $26.20 $26.20 19,229
2022-04-19 $26.29 $26.70 $26.29 $26.63 $26.63 21,112
2022-04-18 $26.48 $26.53 $26.36 $26.42 $26.42 1,160
2022-04-14 $26.77 $26.83 $26.47 $26.47 $26.47 22,322
2022-04-13 $26.32 $26.68 $26.31 $26.68 $26.68 20,037
2022-04-12 $26.63 $26.69 $26.35 $26.35 $26.35 22,315
2022-04-11 $26.40 $26.62 $26.31 $26.31 $26.31 21,617
2022-04-08 $26.77 $26.78 $26.68 $26.75 $26.75 25,185
2022-04-07 $26.90 $26.98 $26.82 $26.90 $26.90 15,306
2022-04-06 $27.05 $27.07 $26.88 $27.00 $27.00 23,698
2022-04-05 $27.80 $27.82 $27.49 $27.49 $27.49 20,003
2022-04-04 $27.72 $27.90 $27.72 $27.90 $27.90 302
2022-04-01 $27.40 $27.45 $27.28 $27.40 $27.40 19,722
2022-03-31 $27.33 $27.33 $26.99 $26.99 $26.99 22,734
2022-03-30 $27.49 $27.67 $27.49 $27.49 $27.49 20,674
2022-03-29 $27.67 $27.67 $27.50 $27.65 $27.65 19,527
2022-03-28 $26.97 $27.00 $26.69 $27.00 $27.00 23,413
2022-03-25 $26.87 $26.88 $26.60 $26.82 $26.82 20,053
2022-03-24 $26.80 $26.89 $26.60 $26.89 $26.89 884
2022-03-23 $26.88 $26.95 $26.77 $26.81 $26.81 5,828
2022-03-22 $27.00 $27.27 $27.00 $27.16 $27.16 7,260
2022-03-21 $26.74 $26.74 $26.52 $26.54 $26.54 751
2022-03-18 $26.33 $27.04 $26.33 $27.02 $27.02 729
2022-03-17 $25.99 $26.41 $25.99 $26.41 $26.41 5,246
2022-03-16 $25.82 $26.56 $25.82 $26.53 $26.48 4,552
2022-03-15 $24.35 $24.64 $24.35 $24.64 $24.60 823
2022-03-14 $24.59 $24.59 $24.34 $24.34 $24.30 412
2022-03-11 $25.11 $25.11 $24.91 $24.91 $24.87 305
2022-03-10 $25.49 $25.49 $25.35 $25.48 $25.43 600
2022-03-09 $25.79 $26.02 $25.72 $25.93 $25.89 6,930
2022-03-08 $25.15 $25.51 $25.01 $25.01 $24.97 8,220
2022-03-07 $25.81 $25.81 $25.13 $25.16 $25.12 864
2022-03-04 $26.43 $26.46 $25.71 $26.08 $26.03 101,861
2022-03-03 $27.04 $27.04 $26.01 $26.43 $26.38 79,875
2022-03-02 $27.39 $27.52 $27.33 $27.39 $27.34 10,416
2022-03-01 $27.73 $27.76 $27.30 $27.36 $27.31 105,402
2022-02-28 $27.65 $27.75 $27.54 $27.75 $27.70 552
2022-02-25 $27.91 $28.05 $27.91 $28.05 $28.00 256
2022-02-24 $26.80 $27.55 $26.80 $27.55 $27.50 588
2022-02-23 $27.54 $27.54 $27.54 $27.54 $27.49 69
2022-02-22 $27.78 $27.91 $27.78 $27.91 $27.86 339
2022-02-18 $28.66 $28.66 $28.41 $28.53 $28.48 1,168
2022-02-17 $29.06 $29.06 $28.84 $28.84 $28.79 1,311
2022-02-16 $29.03 $29.22 $29.01 $29.22 $29.17 660
2022-02-15 $29.11 $29.21 $29.11 $29.21 $29.16 106
2022-02-14 $28.69 $28.78 $28.69 $28.77 $28.72 1,307
2022-02-11 $29.17 $29.17 $28.77 $28.77 $28.72 308
2022-02-10 $29.44 $29.55 $29.28 $29.28 $29.23 1,135
2022-02-09 $29.65 $29.71 $29.65 $29.71 $29.66 104
2022-02-08 $28.91 $29.20 $28.90 $29.19 $29.14 1,540
2022-02-07 $29.25 $29.25 $29.03 $29.04 $28.99 3,820
2022-02-04 $29.23 $29.34 $29.21 $29.34 $29.29 1,019
2022-02-03 $29.29 $29.29 $29.11 $29.11 $29.06 335
2022-02-02 $30.03 $30.03 $30.01 $30.01 $29.96 1,003
2022-02-01 $29.95 $29.95 $29.95 $29.95 $29.90 1
2022-01-31 $29.67 $29.67 $29.67 $29.67 $29.62 20
2022-01-28 $28.85 $28.85 $28.85 $28.85 $28.80 30
2022-01-27 $28.52 $28.52 $28.30 $28.30 $28.25 366
2022-01-26 $28.82 $28.87 $28.29 $28.29 $28.24 971
2022-01-25 $28.63 $28.63 $28.51 $28.51 $28.46 311
2022-01-24 $28.50 $28.89 $28.32 $28.89 $28.84 481
2022-01-21 $29.57 $29.57 $29.09 $29.09 $29.04 632
2022-01-20 $30.32 $30.32 $29.77 $29.77 $29.72 1,869
2022-01-19 $29.74 $29.74 $29.65 $29.65 $29.60 2,100
2022-01-18 $29.70 $29.70 $29.62 $29.62 $29.57 4,359
2022-01-14 $30.07 $30.14 $30.02 $30.13 $30.07 4,185
2022-01-13 $30.39 $30.39 $30.10 $30.10 $30.05 1,512
2022-01-12 $30.79 $30.81 $30.71 $30.76 $30.71 5,135
2022-01-11 $30.45 $30.45 $30.45 $30.45 $30.40 4
2022-01-10 $30.06 $30.06 $30.06 $30.06 $30.00 62
2022-01-07 $30.23 $30.34 $30.23 $30.27 $30.22 2,822
2022-01-06 $30.13 $30.34 $30.13 $30.27 $30.22 1,852
2022-01-05 $30.35 $30.35 $30.35 $30.35 $30.29 86
2022-01-04 $31.04 $31.04 $30.88 $30.88 $30.82 1,401
2022-01-03 $30.94 $31.03 $30.94 $31.03 $30.98 1,586
2021-12-31 $30.92 $30.92 $30.86 $30.86 $30.80 499
2021-12-30 $31.10 $31.17 $31.01 $31.01 $30.96 1,100
2021-12-29 $30.79 $30.79 $30.73 $30.73 $30.68 755
2021-12-28 $30.93 $30.93 $30.93 $30.93 $30.88 121
2021-12-27 $31.05 $31.05 $31.05 $31.05 $30.99 4
2021-12-23 $30.84 $30.90 $30.84 $30.90 $30.85 287
2021-12-22 $30.40 $30.76 $30.40 $30.76 $30.60 475
2021-12-21 $30.11 $30.61 $30.11 $30.61 $30.45 294
2021-12-20 $30.02 $30.09 $30.02 $30.06 $29.90 2,660
2021-12-17 $30.36 $30.36 $30.36 $30.36 $30.21 45
2021-12-16 $30.96 $30.96 $30.76 $30.76 $30.61 1,628
2021-12-15 $30.52 $30.90 $30.47 $30.90 $30.74 2,567
2021-12-14 $30.66 $30.76 $30.61 $30.76 $30.60 1,517
2021-12-13 $30.90 $30.90 $30.90 $30.90 $30.74 21
2021-12-10 $31.01 $31.08 $31.01 $31.08 $30.92 122
2021-12-09 $33.04 $33.04 $32.97 $32.97 $30.81 677
2021-12-08 $33.02 $33.08 $33.02 $33.08 $30.92 615
2021-12-07 $32.65 $32.76 $32.65 $32.76 $30.62 600
2021-12-06 $31.40 $32.20 $31.37 $32.19 $30.08 8,387
2021-12-03 $31.50 $31.53 $31.36 $31.53 $29.46 738
2021-12-02 $31.87 $31.87 $31.87 $31.87 $29.78 210
2021-12-01 $31.61 $31.61 $31.61 $31.61 $29.54 70
2021-11-30 $31.97 $31.97 $31.97 $31.97 $29.87 110
2021-11-29 $32.53 $32.53 $32.53 $32.53 $30.40 339
2021-11-26 $32.60 $32.60 $31.85 $32.41 $30.29 538
2021-11-24 $33.14 $33.17 $33.14 $33.17 $31.00 3,038
2021-11-23 $32.98 $33.06 $32.85 $32.97 $30.81 2,014
2021-11-22 $33.06 $33.07 $33.03 $33.07 $30.91 393
2021-11-19 $33.53 $33.53 $33.53 $33.53 $31.34 4
2021-11-18 $33.71 $33.71 $33.52 $33.61 $31.41 2,567
2021-11-17 $33.86 $33.86 $33.86 $33.86 $31.65 807
2021-11-16 $34.09 $34.09 $34.09 $34.09 $31.86 3
2021-11-15 $34.05 $34.05 $33.83 $33.83 $31.62 949
2021-11-12 $33.66 $33.84 $33.66 $33.84 $31.63 593
2021-11-11 $33.51 $33.51 $33.51 $33.51 $31.32 90
2021-11-10 $33.52 $33.52 $33.36 $33.41 $31.22 478
2021-11-09 $33.60 $33.60 $33.55 $33.55 $31.35 3,331
2021-11-08 $33.63 $33.63 $33.63 $33.63 $31.43 48
2021-11-05 $33.66 $33.66 $33.66 $33.66 $31.46 68
2021-11-04 $33.42 $33.49 $33.42 $33.48 $31.29 1,621
2021-11-03 $33.20 $33.41 $33.20 $33.41 $31.22 389
2021-11-02 $33.10 $33.10 $33.04 $33.04 $30.87 477
2021-11-01 $33.22 $33.26 $33.22 $33.26 $31.08 209
2021-10-29 $33.16 $33.16 $33.16 $33.16 $30.99 21
2021-10-28 $33.23 $33.35 $33.23 $33.35 $31.16 366
2021-10-27 $33.32 $33.32 $33.06 $33.06 $30.90 264
2021-10-26 $33.53 $33.53 $33.42 $33.42 $31.24 303
2021-10-25 $33.53 $33.60 $33.53 $33.60 $31.40 413
2021-10-22 $33.87 $33.87 $33.68 $33.68 $31.47 305
2021-10-21 $33.75 $33.82 $33.75 $33.82 $31.60 103
2021-10-20 $33.70 $33.80 $33.70 $33.73 $31.52 689
2021-10-19 $33.55 $33.61 $33.55 $33.61 $31.41 462
2021-10-18 $33.27 $33.27 $33.27 $33.27 $31.10 8
2021-10-15 $33.37 $33.37 $33.37 $33.37 $31.19 2
2021-10-14 $33.14 $33.18 $33.14 $33.16 $30.99 675
2021-10-13 $32.95 $32.95 $32.95 $32.95 $30.80 3
2021-10-12 $32.46 $32.46 $32.46 $32.46 $30.34 50
2021-10-11 $32.55 $32.55 $32.55 $32.55 $30.42 502
2021-10-08 $32.75 $32.83 $32.75 $32.75 $30.60 502
2021-10-07 $32.38 $32.79 $32.38 $32.64 $30.50 859
2021-10-06 $31.81 $32.02 $31.81 $32.02 $29.92 128
2021-10-05 $31.96 $31.96 $31.89 $31.89 $29.81 764
2021-10-04 $32.00 $32.00 $31.53 $31.60 $29.53 2,791
2021-10-01 $31.89 $32.24 $31.89 $32.24 $30.13 365
2021-09-30 $32.27 $32.27 $32.05 $32.05 $29.95 572
2021-09-29 $32.29 $32.29 $32.16 $32.16 $30.06 434
2021-09-28 $32.56 $32.56 $32.21 $32.26 $30.15 1,695
2021-09-27 $32.95 $32.95 $32.95 $32.95 $30.80 44
2021-09-24 $32.53 $32.77 $32.53 $32.77 $30.62 3,215
2021-09-23 $32.88 $32.96 $32.88 $32.92 $30.77 1,493
2021-09-22 $32.64 $32.64 $32.61 $32.61 $30.48 271
2021-09-21 $32.37 $32.37 $32.37 $32.37 $30.26 36
2021-09-20 $32.30 $32.30 $32.11 $32.17 $30.07 1,376
2021-09-17 $32.92 $32.92 $32.92 $32.92 $30.77 84
2021-09-16 $32.82 $33.02 $32.82 $33.02 $30.83 265
2021-09-15 $32.93 $33.03 $32.79 $33.00 $30.81 2,164
2021-09-14 $33.28 $33.28 $33.19 $33.19 $30.99 154
2021-09-13 $33.67 $33.67 $33.52 $33.52 $31.29 300
2021-09-10 $33.89 $33.89 $33.66 $33.66 $31.42 339
2021-09-09 $33.71 $33.94 $33.71 $33.75 $31.51 6,390
2021-09-08 $34.05 $34.05 $33.92 $33.95 $31.69 211
2021-09-07 $33.98 $34.20 $33.98 $34.15 $31.88 1,615
2021-09-03 $33.72 $33.72 $33.72 $33.72 $31.48 6
2021-09-02 $33.84 $33.84 $33.74 $33.74 $31.50 312
2021-09-01 $33.79 $34.03 $33.79 $34.00 $31.74 1,228
2021-08-31 $33.43 $33.49 $33.42 $33.49 $31.26 2,136
2021-08-30 $33.31 $33.31 $33.31 $33.31 $31.09 137
2021-08-27 $33.09 $33.10 $33.09 $33.10 $30.90 307
2021-08-26 $33.10 $33.10 $32.90 $32.90 $30.71 5,142
2021-08-25 $33.24 $33.24 $33.24 $33.24 $31.03 65
2021-08-24 $33.29 $33.30 $33.29 $33.29 $31.08 284
2021-08-23 $32.64 $32.74 $32.64 $32.74 $30.57 901
2021-08-20 $32.29 $32.34 $32.25 $32.34 $30.19 2,083
2021-08-19 $32.14 $32.29 $32.14 $32.29 $30.14 609
2021-08-18 $32.86 $32.93 $32.67 $32.67 $30.50 1,743
2021-08-17 $33.09 $33.09 $32.83 $32.93 $30.74 28,482
2021-08-16 $33.50 $33.54 $33.50 $33.54 $31.31 194
2021-08-13 $33.75 $33.75 $33.75 $33.75 $31.50 31
2021-08-12 $33.68 $33.68 $33.68 $33.68 $31.44 42
2021-08-11 $33.80 $33.85 $33.80 $33.85 $31.59 1,935
2021-08-10 $33.85 $33.87 $33.83 $33.87 $31.62 333
2021-08-09 $33.63 $33.67 $33.63 $33.67 $31.43 448
2021-08-06 $33.68 $33.70 $33.52 $33.54 $31.31 752
2021-08-05 $33.62 $33.71 $33.62 $33.67 $31.43 533
2021-08-04 $33.71 $33.74 $33.62 $33.69 $31.45 2,546
2021-08-03 $33.73 $33.73 $33.56 $33.62 $31.38 518
2021-08-02 $34.01 $34.01 $33.80 $33.80 $31.56 500
2021-07-30 $34.02 $34.31 $33.76 $33.76 $31.52 2,470
2021-07-29 $34.45 $34.49 $34.41 $34.41 $32.12 356
2021-07-28 $34.13 $34.43 $34.13 $34.28 $32.00 2,050
2021-07-27 $33.86 $33.90 $33.62 $33.68 $31.44 848
2021-07-26 $34.48 $34.48 $34.33 $34.39 $32.10 556
2021-07-23 $34.81 $35.10 $34.81 $35.10 $32.77 312
2021-07-22 $34.90 $34.94 $34.90 $34.90 $32.58 915
2021-07-21 $34.69 $34.96 $34.69 $34.96 $32.64 1,134
2021-07-20 $34.48 $34.84 $34.48 $34.69 $32.38 882
2021-07-19 $34.40 $34.40 $34.21 $34.26 $31.98 3,918
2021-07-16 $35.08 $35.08 $34.85 $34.85 $32.54 2,312
2021-07-15 $35.28 $35.28 $35.14 $35.21 $32.87 511
2021-07-14 $35.23 $35.23 $35.23 $35.23 $32.89 163
2021-07-13 $34.95 $35.42 $34.85 $35.22 $32.88 2,061
2021-07-12 $34.82 $34.82 $34.82 $34.82 $32.50 58
2021-07-09 $34.59 $34.79 $34.59 $34.74 $32.43 706
2021-07-08 $34.21 $34.23 $34.12 $34.12 $31.85 210
2021-07-07 $34.94 $34.98 $34.78 $34.78 $32.47 1,094
2021-07-06 $34.87 $34.91 $34.57 $34.77 $32.46 2,029
2021-07-02 $35.11 $35.13 $35.00 $35.12 $32.79 1,327
2021-07-01 $35.19 $35.19 $35.02 $35.10 $32.77 39,948
2021-06-30 $35.25 $35.26 $35.17 $35.17 $32.83 1,778
2021-06-29 $35.34 $35.54 $35.28 $35.43 $33.07 4,526
2021-06-28 $35.32 $35.43 $35.21 $35.43 $33.08 19,436
2021-06-25 $35.19 $35.31 $35.19 $35.31 $32.96 202
2021-06-24 $34.96 $35.03 $34.96 $35.03 $32.70 442
2021-06-23 $34.85 $35.13 $34.75 $34.91 $32.59 2,788
2021-06-22 $34.55 $34.74 $34.55 $34.74 $32.43 618
2021-06-21 $34.39 $34.72 $34.39 $34.72 $32.41 574
2021-06-18 $34.55 $34.55 $34.55 $34.55 $32.25 214
2021-06-17 $34.62 $34.89 $34.62 $34.86 $32.48 1,286
2021-06-16 $34.77 $34.77 $34.45 $34.58 $32.23 2,133
2021-06-15 $35.14 $35.22 $34.93 $34.93 $32.55 6,439
2021-06-14 $35.05 $35.29 $34.85 $35.13 $32.74 3,197
2021-06-11 $34.97 $34.97 $34.97 $34.97 $32.59 3
2021-06-10 $34.86 $35.23 $34.86 $35.00 $32.62 2,694
2021-06-09 $35.01 $35.01 $34.81 $34.81 $32.44 980
2021-06-08 $35.04 $35.04 $34.91 $34.91 $32.54 216
2021-06-07 $35.07 $35.07 $35.07 $35.07 $32.68 86
2021-06-04 $35.07 $35.30 $35.07 $35.09 $32.70 508
2021-06-03 $34.80 $35.12 $34.80 $34.92 $32.54 4,311
2021-06-02 $35.12 $35.46 $35.08 $35.23 $32.83 10,453
2021-06-01 $35.24 $35.35 $35.24 $35.27 $32.86 1,906
2021-05-28 $34.81 $35.15 $34.81 $34.85 $32.47 1,561
2021-05-27 $34.98 $34.98 $34.88 $34.88 $32.50 451
2021-05-26 $34.89 $35.05 $34.89 $35.02 $32.63 1,664
2021-05-25 $34.97 $34.97 $34.93 $34.93 $32.55 352
2021-05-24 $34.60 $34.75 $34.60 $34.75 $32.38 1,200
2021-05-21 $34.70 $34.70 $34.29 $34.37 $32.02 767
2021-05-20 $34.56 $34.56 $34.56 $34.56 $32.20 164
2021-05-19 $33.97 $34.21 $33.97 $34.14 $31.82 3,168
2021-05-18 $34.50 $34.59 $34.35 $34.35 $32.01 2,262
2021-05-17 $34.34 $34.34 $34.34 $34.34 $32.00 53
2021-05-14 $34.37 $34.37 $34.37 $34.37 $32.03 40
2021-05-13 $33.82 $34.02 $33.82 $33.90 $31.59 2,125
2021-05-12 $34.06 $34.28 $33.78 $33.78 $31.47 2,039
2021-05-11 $33.96 $34.27 $33.96 $34.27 $31.93 1,386
2021-05-10 $35.07 $35.08 $34.45 $34.57 $32.21 2,004
2021-05-07 $35.19 $36.88 $35.04 $35.08 $32.69 6,549
2021-05-06 $35.69 $35.69 $34.93 $34.93 $32.55 318
2021-05-05 $34.74 $35.00 $34.74 $34.89 $32.51 1,300
2021-05-04 $34.95 $34.95 $34.43 $34.63 $32.27 2,811
2021-05-03 $35.27 $35.27 $35.12 $35.12 $32.73 420
2021-04-30 $35.27 $35.27 $35.16 $35.18 $32.79 2,280
2021-04-29 $35.32 $35.44 $35.13 $35.44 $33.03 1,268
2021-04-28 $35.29 $35.57 $35.22 $35.25 $32.84 3,544
2021-04-27 $35.00 $35.22 $34.98 $35.04 $32.66 26,328
2021-04-26 $34.96 $34.96 $34.96 $34.96 $32.58 20
2021-04-23 $35.05 $35.27 $35.00 $35.09 $32.70 3,906
2021-04-22 $34.98 $34.98 $34.70 $34.70 $32.33 266
2021-04-21 $34.81 $34.81 $34.81 $34.81 $32.44 24
2021-04-20 $34.75 $34.88 $34.48 $34.61 $32.25 8,746
2021-04-19 $34.91 $34.91 $34.91 $34.91 $32.53 95
2021-04-16 $35.10 $35.10 $35.04 $35.07 $32.68 322
2021-04-15 $34.96 $35.72 $34.96 $35.10 $32.70 7,409
2021-04-14 $34.77 $34.77 $34.55 $34.55 $32.19 1,638
2021-04-13 $34.78 $34.78 $34.78 $34.78 $32.41 36
2021-04-12 $34.58 $34.60 $34.54 $34.57 $32.21 1,090
2021-04-09 $34.57 $34.57 $34.57 $34.57 $32.21 117
2021-04-08 $34.45 $34.45 $34.45 $34.45 $32.10 239
2021-04-07 $34.00 $34.15 $33.94 $34.06 $31.74 1,620
2021-04-06 $34.00 $34.24 $34.00 $34.17 $31.84 2,571
2021-04-05 $33.71 $34.05 $33.71 $34.01 $31.69 918
2021-04-01 $33.31 $33.47 $33.31 $33.43 $31.15 1,774
2021-03-31 $33.05 $33.26 $33.05 $33.14 $30.88 2,950
2021-03-30 $32.94 $33.07 $32.94 $32.95 $30.70 1,926
2021-03-29 $33.02 $33.06 $33.02 $33.06 $30.81 706
2021-03-26 $32.75 $32.94 $32.60 $32.94 $30.69 1,661
2021-03-25 $32.51 $32.61 $32.51 $32.61 $30.39 1,990
2021-03-24 $33.13 $33.13 $32.62 $32.62 $30.40 4,340
2021-03-23 $33.50 $33.53 $33.26 $33.26 $31.00 581
2021-03-22 $35.12 $35.12 $33.40 $33.47 $31.19 2,082
2021-03-19 $33.16 $33.22 $33.16 $33.17 $30.91 702
2021-03-18 $33.39 $33.39 $33.03 $33.10 $30.83 1,367
2021-03-17 $33.32 $33.97 $33.32 $33.70 $31.39 2,892
2021-03-16 $33.62 $33.62 $33.47 $33.50 $31.20 657
2021-03-15 $33.08 $33.43 $33.08 $33.43 $31.14 3,092
2021-03-12 $33.16 $33.16 $32.97 $33.10 $30.83 4,382
2021-03-11 $33.23 $33.64 $33.23 $33.55 $31.25 11,833
2021-03-10 $32.95 $33.10 $32.92 $32.95 $30.69 3,468
2021-03-09 $33.00 $33.11 $32.90 $32.90 $30.65 6,363
2021-03-08 $32.49 $32.54 $32.20 $32.20 $29.99 3,295
2021-03-05 $32.25 $32.63 $32.25 $32.63 $30.39 292
2021-03-04 $32.74 $32.82 $31.93 $32.14 $29.93 8,011
2021-03-03 $33.04 $33.04 $32.60 $32.61 $30.37 6,396
2021-03-02 $33.46 $33.46 $33.12 $33.12 $30.85 3,001
2021-03-01 $33.01 $33.43 $33.01 $33.40 $31.11 2,178
2021-02-26 $32.91 $32.96 $32.51 $32.61 $30.37 2,519
2021-02-25 $33.44 $33.44 $32.74 $32.74 $30.49 5,389
2021-02-24 $33.44 $33.62 $33.42 $33.62 $31.31 4,630
2021-02-23 $33.06 $33.75 $32.66 $33.61 $31.31 3,629
2021-02-22 $33.52 $33.66 $33.40 $33.41 $31.12 1,823
2021-02-19 $34.16 $34.16 $33.82 $33.84 $31.52 8,397
2021-02-18 $34.10 $34.10 $34.04 $34.04 $31.71 927
2021-02-17 $34.05 $34.20 $34.05 $34.20 $31.85 643
2021-02-16 $34.51 $34.51 $34.26 $34.34 $31.98 3,487
2021-02-12 $34.38 $34.43 $34.33 $34.43 $32.07 785
2021-02-11 $34.38 $34.42 $34.29 $34.42 $32.06 1,746
2021-02-10 $34.54 $34.54 $34.15 $34.27 $31.92 5,204
2021-02-09 $34.32 $34.43 $34.28 $34.32 $31.96 4,432
2021-02-08 $34.22 $34.22 $34.10 $34.14 $31.80 1,439
2021-02-05 $33.96 $34.18 $33.96 $34.18 $31.84 4,892
2021-02-04 $33.70 $33.89 $33.62 $33.88 $31.56 4,621
2021-02-03 $33.79 $33.81 $33.60 $33.60 $31.30 9,476
2021-02-02 $33.46 $33.58 $33.43 $33.57 $31.27 15,949
2021-02-01 $33.18 $33.18 $33.18 $33.18 $30.91 26
2021-01-29 $32.82 $32.93 $32.44 $32.66 $30.42 5,807
2021-01-28 $33.30 $33.63 $33.30 $33.32 $31.03 3,923
2021-01-27 $33.66 $33.66 $33.13 $33.19 $30.91 10,124
2021-01-26 $33.98 $34.00 $33.85 $33.98 $31.65 4,817
2021-01-25 $33.85 $33.92 $33.35 $33.90 $31.58 10,383
2021-01-22 $33.50 $33.70 $33.50 $33.64 $31.33 3,048
2021-01-21 $33.52 $33.64 $33.52 $33.64 $31.33 2,803
2021-01-20 $33.07 $33.56 $32.93 $33.49 $31.20 1,919
2021-01-19 $32.69 $32.73 $32.67 $32.67 $30.43 810
2021-01-15 $32.31 $32.31 $32.26 $32.26 $30.05 1,801
2021-01-14 $32.85 $32.85 $32.53 $32.53 $30.30 2,987
2021-01-13 $32.49 $32.87 $32.49 $32.75 $30.50 6,980
2021-01-12 $32.50 $32.60 $32.39 $32.55 $30.32 5,577
2021-01-11 $32.78 $32.78 $32.56 $32.56 $30.33 943
2021-01-08 $32.99 $33.15 $32.92 $33.14 $30.87 4,279
2021-01-07 $32.64 $32.83 $32.64 $32.83 $30.58 3,600
2021-01-06 $32.60 $32.92 $32.48 $32.48 $30.25 4,872
2021-01-05 $32.55 $33.01 $32.50 $32.92 $30.66 3,339
2021-01-04 $33.33 $33.33 $32.56 $32.62 $30.38 4,568
2020-12-31 $33.18 $33.18 $33.05 $33.06 $30.79 3,018
2020-12-30 $33.01 $33.31 $33.01 $33.14 $30.87 19,968
2020-12-29 $33.25 $33.25 $32.93 $33.08 $30.81 8,954
2020-12-28 $32.52 $32.98 $32.52 $32.96 $30.70 13,076
2020-12-24 $32.41 $32.41 $32.24 $32.39 $30.17 451
2020-12-23 $32.65 $32.65 $32.55 $32.58 $30.34 2,825
2020-12-22 $32.75 $32.75 $32.62 $32.64 $30.30 1,610
2020-12-21 $32.32 $32.66 $32.10 $32.60 $30.26 7,307
2020-12-18 $32.80 $32.85 $32.73 $32.81 $30.46 5,505
2020-12-17 $32.95 $33.00 $32.95 $32.97 $30.61 3,250
2020-12-16 $34.17 $34.17 $32.65 $32.72 $30.38 4,401
2020-12-15 $32.35 $32.50 $32.35 $32.50 $30.17 299
2020-12-14 $32.22 $32.37 $32.13 $32.13 $29.83 4,468
2020-12-11 $32.15 $32.18 $32.08 $32.18 $29.87 8,296
2020-12-10 $32.62 $32.63 $32.58 $32.63 $29.90 7,144
2020-12-09 $32.76 $32.76 $32.30 $32.45 $29.74 710
2020-12-08 $32.70 $32.70 $32.70 $32.70 $29.97 224
2020-12-07 $32.53 $32.63 $32.53 $32.63 $29.90 667
2020-12-04 $32.48 $32.63 $32.48 $32.55 $29.83 2,946
2020-12-03 $32.53 $32.53 $32.46 $32.46 $29.75 394
2020-12-02 $32.29 $32.53 $32.22 $32.44 $29.73 1,387
2020-12-01 $32.25 $32.49 $32.25 $32.49 $29.77 847
2020-11-30 $32.05 $32.05 $31.84 $31.91 $29.25 1,137
2020-11-27 $32.23 $32.23 $32.12 $32.12 $29.43 1,087
2020-11-25 $32.01 $32.18 $31.98 $32.07 $29.39 37,901
2020-11-24 $31.86 $32.05 $31.63 $32.05 $29.37 4,950
2020-11-23 $31.76 $31.76 $31.50 $31.62 $28.98 4,103
2020-11-20 $31.83 $31.89 $31.75 $31.75 $29.10 3,061
2020-11-19 $31.53 $31.79 $31.53 $31.76 $29.10 2,944
2020-11-18 $31.94 $32.02 $31.53 $31.69 $29.04 34,422
2020-11-17 $31.85 $32.05 $31.85 $31.91 $29.24 2,335
2020-11-16 $32.02 $32.09 $31.95 $31.99 $29.32 3,972
2020-11-13 $31.57 $31.78 $31.57 $31.78 $29.13 251
2020-11-12 $31.58 $31.58 $31.43 $31.43 $28.80 757
2020-11-11 $31.65 $31.71 $31.61 $31.65 $29.01 1,872
2020-11-10 $31.39 $31.39 $31.18 $31.36 $28.74 1,264
2020-11-09 $32.27 $32.27 $31.64 $31.64 $29.00 1,690
2020-11-06 $31.42 $31.55 $31.13 $31.52 $28.89 2,803
2020-11-05 $31.43 $31.45 $31.39 $31.39 $28.77 505
2020-11-04 $30.85 $31.03 $30.79 $30.79 $28.22 1,361
2020-11-03 $30.08 $30.08 $29.92 $29.98 $27.47 1,268
2020-11-02 $29.68 $29.68 $29.52 $29.55 $27.08 366
2020-10-30 $29.34 $29.67 $29.20 $29.28 $26.83 798
2020-10-29 $30.02 $30.30 $30.02 $30.08 $27.57 1,149
2020-10-28 $29.82 $29.82 $29.60 $29.60 $27.13 1,993
2020-10-27 $30.73 $30.73 $30.71 $30.71 $28.14 325
2020-10-26 $30.78 $30.78 $30.42 $30.44 $27.90 642
2020-10-23 $30.86 $30.86 $30.86 $30.86 $28.28 38
2020-10-22 $30.75 $30.75 $30.75 $30.75 $28.18 218
2020-10-21 $30.70 $30.91 $30.70 $30.81 $28.23 1,416
2020-10-20 $30.91 $31.07 $30.85 $30.85 $28.27 955
2020-10-19 $31.00 $31.00 $30.60 $30.60 $28.04 434
2020-10-16 $31.21 $31.21 $31.09 $31.09 $28.49 554
2020-10-15 $31.07 $31.10 $31.07 $31.10 $28.50 355
2020-10-14 $31.62 $31.68 $31.29 $31.29 $28.67 1,723
2020-10-13 $31.69 $31.69 $31.51 $31.57 $28.93 3,996
2020-10-12 $31.80 $31.80 $31.66 $31.66 $29.02 962
2020-10-09 $30.76 $31.00 $30.76 $31.00 $28.41 1,451
2020-10-08 $30.61 $30.63 $30.53 $30.57 $28.02 2,561
2020-10-07 $30.35 $30.58 $30.26 $30.48 $27.93 4,262
2020-10-06 $30.34 $30.50 $30.01 $30.01 $27.50 2,376
2020-10-05 $30.34 $30.43 $30.29 $30.43 $27.89 1,622
2020-10-02 $30.05 $30.65 $30.05 $30.09 $27.57 2,522
2020-10-01 $30.31 $30.39 $30.25 $30.39 $27.85 1,610
2020-09-30 $30.20 $30.20 $30.09 $30.09 $27.57 2,159
2020-09-29 $30.03 $30.03 $29.78 $29.78 $27.29 1,550
2020-09-28 $29.87 $29.87 $29.84 $29.87 $27.37 1,101
2020-09-25 $29.13 $29.41 $29.13 $29.41 $26.95 2,364
2020-09-24 $28.84 $29.25 $28.84 $29.01 $26.58 978
2020-09-23 $29.69 $29.69 $28.90 $28.90 $26.49 3,706
2020-09-22 $29.34 $29.55 $29.22 $29.55 $27.08 6,005
2020-09-21 $28.88 $29.18 $28.51 $29.18 $26.74 1,910
2020-09-18 $29.77 $29.77 $29.35 $29.35 $26.90 3,499
2020-09-17 $29.73 $29.98 $29.61 $29.83 $27.33 2,389
2020-09-16 $30.35 $30.44 $30.17 $30.17 $27.65 2,658
2020-09-15 $30.55 $30.62 $30.44 $30.44 $27.90 785
2020-09-14 $30.19 $30.41 $30.10 $30.17 $27.65 2,164
2020-09-11 $30.21 $30.21 $29.68 $29.88 $27.38 6,801
2020-09-10 $30.69 $30.69 $29.90 $29.94 $27.43 806
2020-09-09 $30.34 $30.53 $30.34 $30.40 $27.86 4,426
2020-09-08 $30.50 $30.50 $29.82 $29.84 $27.34 2,429
2020-09-04 $30.50 $31.05 $30.07 $30.74 $28.17 5,095
2020-09-03 $31.89 $31.89 $30.84 $30.96 $28.38 5,929
2020-09-02 $32.20 $32.20 $31.85 $32.15 $29.46 4,549
2020-09-01 $31.65 $31.86 $31.60 $31.85 $29.19 2,511
2020-08-31 $31.51 $31.51 $31.45 $31.48 $28.85 2,272
2020-08-28 $31.38 $31.46 $31.37 $31.43 $28.81 3,493
2020-08-27 $31.38 $31.44 $31.13 $31.30 $28.68 5,764
2020-08-26 $31.01 $31.41 $31.00 $31.41 $28.78 4,778
2020-08-25 $31.51 $31.51 $30.65 $30.88 $28.30 16,879
2020-08-24 $30.65 $30.65 $30.51 $30.63 $28.06 9,425
2020-08-21 $29.95 $30.25 $29.95 $30.25 $27.72 9,981
2020-08-20 $29.91 $29.97 $29.91 $29.97 $27.46 1,155
2020-08-19 $29.75 $29.75 $29.73 $29.73 $27.24 657
2020-08-18 $29.81 $29.89 $29.81 $29.86 $27.37 1,881
2020-08-17 $29.67 $29.67 $29.65 $29.65 $27.17 166
2020-08-14 $29.51 $29.53 $29.49 $29.51 $27.04 1,493
2020-08-13 $29.60 $29.60 $29.56 $29.56 $27.09 394
2020-08-12 $29.39 $29.56 $29.39 $29.54 $27.07 590
2020-08-11 $29.02 $29.02 $29.02 $29.02 $26.60 74
2020-08-10 $29.36 $29.36 $29.13 $29.21 $26.77 1,061
2020-08-07 $29.54 $29.54 $29.21 $29.31 $26.86 1,874
2020-08-06 $29.69 $29.69 $29.64 $29.64 $27.16 1,740
2020-08-05 $29.34 $29.34 $29.30 $29.30 $26.85 1,129
2020-08-04 $29.01 $29.01 $29.01 $29.01 $26.58 21
2020-08-03 $28.94 $29.00 $28.83 $28.83 $26.42 71,541
2020-07-31 $28.40 $28.64 $28.30 $28.64 $26.25 9,050
2020-07-30 $28.01 $28.23 $28.00 $28.23 $25.87 823
2020-07-29 $28.29 $28.29 $28.29 $28.29 $25.93 312
2020-07-28 $27.99 $27.99 $27.99 $27.99 $25.65 267
2020-07-27 $28.13 $28.20 $28.13 $28.20 $25.84 212
2020-07-24 $27.89 $27.98 $27.89 $27.90 $25.57 1,525
2020-07-23 $28.44 $28.44 $27.86 $27.98 $25.64 1,303
2020-07-22 $28.32 $28.36 $28.32 $28.36 $25.99 2,101
2020-07-21 $28.56 $28.56 $28.36 $28.36 $25.99 373
2020-07-20 $27.98 $28.39 $27.98 $28.39 $26.02 1,357
2020-07-17 $27.95 $28.03 $27.77 $27.95 $25.61 3,576
2020-07-16 $27.80 $27.92 $27.80 $27.92 $25.59 730
2020-07-15 $28.28 $28.28 $28.18 $28.18 $25.82 1,291
2020-07-14 $27.50 $28.01 $27.50 $28.01 $25.66 2,163
2020-07-13 $28.63 $28.64 $27.75 $27.75 $25.43 670
2020-07-10 $27.86 $28.21 $27.86 $28.21 $25.85 2,473
2020-07-09 $28.14 $28.14 $27.71 $27.92 $25.58 2,000
2020-07-08 $27.71 $27.98 $27.71 $27.97 $25.63 8,700
2020-07-07 $27.70 $27.70 $27.46 $27.46 $25.17 210
2020-07-06 $27.67 $27.67 $27.67 $27.67 $25.36 100
2020-07-02 $27.00 $27.00 $27.00 $27.00 $24.74 87
2020-07-01 $26.87 $26.87 $26.87 $26.87 $24.63 50,025
2020-06-30 $26.55 $26.55 $26.55 $26.55 $24.33 137
2020-06-29 $26.20 $26.22 $26.20 $26.22 $24.03 199
2020-06-26 $26.61 $26.61 $25.98 $25.98 $23.81 1,159
2020-06-25 $26.64 $26.64 $26.64 $26.64 $24.41 175
2020-06-24 $27.00 $27.00 $26.49 $26.49 $24.27 3,224
2020-06-23 $27.21 $27.41 $27.11 $27.18 $24.90 157,567
2020-06-22 $26.70 $26.90 $26.70 $26.87 $24.62 42,690
2020-06-19 $26.94 $27.01 $26.58 $26.58 $24.36 104,109
2020-06-18 $26.52 $26.72 $26.52 $26.69 $24.46 50,299
2020-06-17 $26.62 $26.62 $26.62 $26.62 $24.39 412
2020-06-16 $26.55 $26.79 $26.33 $26.57 $24.35 51,008
2020-06-15 $25.82 $26.02 $25.82 $26.02 $23.85 380
2020-06-12 $26.25 $26.29 $25.78 $25.91 $23.74 2,529
2020-06-11 $26.46 $26.46 $25.66 $25.66 $23.51 987
2020-06-10 $26.88 $27.06 $26.88 $26.94 $24.69 683
2020-06-09 $26.53 $26.74 $26.50 $26.74 $24.51 2,478
2020-06-08 $26.41 $26.58 $26.41 $26.58 $24.36 1,105
2020-06-05 $26.30 $26.51 $26.30 $26.42 $24.21 916
2020-06-04 $26.15 $26.18 $25.91 $25.91 $23.75 758
2020-06-03 $26.08 $26.15 $26.00 $26.15 $23.97 2,256
2020-06-02 $25.80 $25.90 $25.80 $25.90 $23.74 3,018
2020-06-01 $25.76 $25.76 $25.76 $25.76 $23.61 68
2020-05-29 $25.46 $25.49 $25.46 $25.49 $23.36 1,211
2020-05-28 $25.31 $25.31 $25.31 $25.31 $23.19 200
2020-05-27 $25.33 $25.33 $25.28 $25.28 $23.17 200
2020-05-26 $25.50 $25.50 $25.20 $25.20 $23.09 759
2020-05-22 $24.96 $25.03 $24.96 $25.00 $22.91 7,078
2020-05-21 $25.34 $25.34 $25.04 $25.12 $23.02 1,300
2020-05-20 $25.22 $25.34 $25.22 $25.34 $23.22 575
2020-05-19 $25.08 $25.19 $24.88 $24.88 $22.80 4,580
2020-05-18 $24.80 $25.04 $24.77 $25.01 $22.92 1,821
2020-05-15 $24.21 $24.36 $24.21 $24.36 $22.32 1,430
2020-05-14 $23.88 $24.12 $23.88 $24.12 $22.10 707
2020-05-13 $24.38 $24.38 $24.00 $24.09 $22.08 695
2020-05-12 $24.87 $24.95 $24.33 $24.33 $22.30 10,702
2020-05-11 $24.55 $24.85 $24.55 $24.71 $22.64 12,709
2020-05-08 $24.56 $24.73 $24.56 $24.64 $22.58 11,190
2020-05-07 $24.15 $24.15 $24.15 $24.15 $22.13 223
2020-05-06 $23.92 $24.00 $23.92 $24.00 $21.99 900
2020-05-05 $23.63 $23.63 $23.63 $23.63 $21.65 1
2020-05-04 $23.57 $23.57 $23.57 $23.57 $21.59 10
2020-05-01 $23.65 $23.69 $23.57 $23.57 $21.59 1,000
2020-04-30 $24.25 $24.25 $24.25 $24.25 $22.22 300
2020-04-29 $24.01 $24.28 $24.01 $24.26 $22.23 5,381
2020-04-28 $23.81 $23.90 $23.64 $23.64 $21.67 2,016
2020-04-27 $23.86 $23.86 $23.79 $23.82 $21.83 3,059
2020-04-24 $23.38 $23.61 $23.38 $23.61 $21.64 2,634
2020-04-23 $23.48 $23.51 $23.33 $23.33 $21.38 851
2020-04-22 $23.48 $23.48 $23.48 $23.48 $21.52 100
2020-04-21 $23.00 $23.00 $23.00 $23.00 $21.08 302
2020-04-20 $23.93 $24.09 $23.66 $23.66 $21.68 1,056
2020-04-17 $24.00 $24.00 $23.69 $23.87 $21.88 7,120
2020-04-16 $23.43 $23.62 $23.43 $23.62 $21.65 1,100
2020-04-15 $23.31 $23.40 $23.31 $23.40 $21.44 2,111
2020-04-14 $23.55 $23.70 $23.55 $23.70 $21.72 1,001
2020-04-13 $22.85 $22.85 $22.85 $22.85 $20.94 0
2020-04-09 $22.71 $22.85 $22.71 $22.85 $20.94 300
2020-04-08 $22.55 $22.62 $22.55 $22.62 $20.73 1,000
2020-04-07 $22.27 $22.27 $22.27 $22.27 $20.41 25
2020-04-06 $20.98 $20.98 $20.98 $20.98 $19.23 0
2020-04-03 $20.94 $21.22 $20.94 $20.98 $19.23 1,113
2020-04-02 $21.19 $21.19 $21.19 $21.19 $19.42 0
2020-04-01 $20.84 $20.84 $20.84 $20.84 $19.10 0
2020-03-31 $21.64 $21.64 $21.64 $21.64 $19.83 0
2020-03-30 $21.84 $21.84 $21.84 $21.84 $20.01 102
2020-03-27 $21.61 $21.67 $21.32 $21.32 $19.54 1,010
2020-03-26 $21.97 $21.97 $21.97 $21.97 $20.13 49
2020-03-25 $20.98 $21.07 $20.98 $21.07 $19.30 162
2020-03-24 $20.50 $20.67 $20.40 $20.67 $18.94 601
2020-03-23 $19.24 $19.24 $19.24 $19.24 $17.63 362
2020-03-20 $20.54 $20.54 $19.53 $19.53 $17.90 1,601
2020-03-19 $20.30 $20.30 $20.30 $20.30 $18.60 12
2020-03-18 $19.66 $19.95 $19.51 $19.95 $18.28 1,035
2020-03-17 $20.00 $20.67 $20.00 $20.67 $18.94 700
2020-03-16 $19.44 $20.35 $19.44 $19.81 $18.16 953
2020-03-13 $21.18 $21.88 $21.18 $21.88 $20.05 1,000
2020-03-12 $21.03 $21.03 $21.03 $21.03 $19.27 138
2020-03-11 $22.65 $22.65 $22.65 $22.65 $20.76 302
2020-03-10 $23.61 $23.61 $23.61 $23.61 $21.64 51
2020-03-09 $22.76 $22.76 $22.76 $22.76 $20.86 10
2020-03-06 $23.83 $24.13 $23.69 $24.13 $22.11 1,788
2020-03-05 $24.30 $24.34 $24.30 $24.34 $22.31 720
2020-03-04 $24.37 $25.05 $24.37 $25.05 $22.96 2,008
2020-03-03 $24.68 $24.68 $24.23 $24.23 $22.20 711
2020-03-02 $23.84 $24.68 $23.82 $24.68 $22.62 3,218
2020-02-28 $23.46 $23.76 $23.46 $23.76 $21.77 1,246
2020-02-27 $23.85 $23.85 $23.85 $23.85 $21.86 350
2020-02-26 $24.98 $24.98 $24.85 $24.85 $22.77 1,031
2020-02-25 $25.28 $25.28 $24.78 $24.78 $22.71 250
2020-02-24 $25.53 $25.54 $25.43 $25.43 $23.30 682
2020-02-21 $26.70 $26.70 $26.41 $26.41 $24.20 1,400
2020-02-20 $26.92 $26.92 $26.77 $26.77 $24.53 323
2020-02-19 $26.92 $26.97 $26.92 $26.93 $24.68 600
2020-02-18 $26.70 $26.75 $26.70 $26.71 $24.47 317
2020-02-14 $26.85 $26.85 $26.82 $26.82 $24.58 250
2020-02-13 $26.86 $26.86 $26.79 $26.79 $24.55 202
2020-02-12 $26.77 $26.95 $26.76 $26.95 $24.70 1,350
2020-02-11 $26.76 $26.76 $26.57 $26.57 $24.34 200
2020-02-10 $26.31 $26.56 $26.31 $26.56 $24.34 331
2020-02-07 $26.31 $26.36 $26.31 $26.32 $24.12 662
2020-02-06 $26.56 $26.56 $26.48 $26.50 $24.29 680
2020-02-05 $26.65 $26.65 $26.31 $26.31 $24.11 1,270
2020-02-04 $26.23 $26.49 $26.23 $26.40 $24.19 2,321
2020-02-03 $25.82 $25.98 $25.82 $25.92 $23.75 1,556
2020-01-31 $25.74 $25.74 $25.60 $25.60 $23.46 1,000
2020-01-30 $25.93 $25.93 $25.93 $25.93 $23.77 84
2020-01-29 $25.91 $26.10 $25.91 $26.00 $23.83 2,758
2020-01-28 $25.85 $25.85 $25.85 $25.85 $23.69 119
2020-01-27 $25.65 $25.66 $25.55 $25.55 $23.41 2,115
2020-01-24 $26.13 $26.13 $26.05 $26.07 $23.89 2,000
2020-01-23 $26.29 $26.29 $26.29 $26.29 $24.09 4
2020-01-22 $26.33 $26.33 $26.33 $26.33 $24.13 600
2020-01-21 $26.23 $26.27 $26.23 $26.27 $24.07 1,052
2020-01-17 $26.35 $26.41 $26.32 $26.41 $24.20 2,851
2020-01-16 $26.22 $26.22 $26.22 $26.22 $24.03 30
2020-01-15 $26.07 $26.07 $26.07 $26.07 $23.89 66
2020-01-14 $26.10 $26.10 $25.98 $25.98 $23.81 1,000
2020-01-13 $25.93 $26.15 $25.93 $26.14 $23.95 789
2020-01-10 $25.85 $25.85 $25.85 $25.85 $23.68 17
2020-01-09 $25.91 $25.91 $25.86 $25.86 $23.70 2,041
2020-01-08 $25.43 $25.65 $25.43 $25.65 $23.50 5,000
2020-01-07 $25.50 $25.54 $25.48 $25.48 $23.35 5,677
2020-01-06 $25.40 $25.50 $25.40 $25.50 $23.36 5,393
2020-01-03 $25.40 $25.50 $25.40 $25.45 $23.32 23,120
2020-01-02 $25.33 $25.51 $25.33 $25.51 $23.38 15,313
2019-12-31 $25.15 $25.17 $25.10 $25.17 $23.07 15,000
2019-12-30 $25.15 $25.18 $25.13 $25.13 $23.03 25,801
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.