HCM Defender 500 Index ETF (LGH) Exchange: NYSE ARCA

Data as of June 25, 2025

$51.73 ($-0.02) -0.04%

HCM Defender 500 Index ETF - Daily Information
Click for more stock information on HCM Defender 500 Index ETF.
Daily Information Data
Date June 25, 2025
Open $51.80
Previous Close $51.73
High $52.19
Low $51.68
Adjusted Open $51.80
Previous Adjusted Close $51.73
Adjusted High $52.19
Adjusted Low $51.68

About HCM Defender 500 Index ETF (LGH)

The Fund seeks to achieve its investment objective by investing at least 80% of its net assets, including borrowings for investment purposes but exclusive of collateral held from securities lending, in securities included in the HCM 500 Index. The HCM 500 Index seeks to outperform the S&P 500® Index using a proprietary methodology. The S&P 500® Index is comprised of common stocks issued by 500 large-capitalization companies traded on American stock exchanges. The HCM 500 Index alternates exposure between a full equity position, a 50/50 equity/3-month Treasury instruments (including ETFs, mutual funds or derivatives), or a full 3-month Treasury instruments position. The Fund may gain exposure to securities included in the HCM 500 Index indirectly through investments in derivatives and other investment companies. The HCM 500 Index is an index sponsored, created, compiled, and maintained by the adviser and uses a representative sampling strategy.   The HCM 500 Index uses the HCM BuyLine® (“BuyLine”), its proprietary quantitative investment model, to determine when the Fund should be in or out of the market. The BuyLine uses trend analysis to help identify the broad trend in the equity market. When the trend is down, the HCM 500 Index reduces exposure to equities, and when the trend is up, the HCM 500 Index increases exposure to equities. When the S&P 500 Index’s closing price drops to 3.5% below the BuyLine, the HCM 500 Index will assume a 50/50 position in equities and 3-month Treasury bills. If the S&P 500 Index drops to 6.5% below the BuyLine, the HCM 500 Index will be 100% in 3-month Treasury bills. Once the S&P 500 Index closes above the BuyLine for five consecutive trading days after having dropped below one or both of the previous two levels, the HCM 500 Index will be reinvested in equities. If the S&P 500 Index closes above the BuyLine without having previously closed below the 3.5% or 6.5% levels for at least five consecutive trading days, the HCM 500 Index will add or maintain exposure equal to approximately 120% of the S&P 500 Index. The Fund may invest in leveraged exchange-traded funds (“ETFs”) in seeking to track the HCM 500 Index’s greater than 100% investment exposure to the securities in the S&P 500 Index.   The Fund may also invest up to 20% of its net assets, including borrowings for investment purposes but exclusive of collateral held from securities lending, in index futures, options, options on index futures, swap contracts or other derivatives, cash equivalents, other investment companies, as well as in securities and other instruments not included in the HCM 500 Index but which the Adviser believes will help the Fund track the HCM 500 Index.

Historical Stock Data for HCM Defender 500 Index ETF (LGH)

Date Open High Low Close Adj.Close Volume
2025-06-18 $51.80 $52.19 $51.68 $51.73 $51.73 19,440
2025-06-17 $52.07 $52.23 $51.71 $51.75 $51.75 33,155
2025-06-16 $51.98 $52.57 $51.98 $52.35 $52.35 32,374
2025-06-13 $51.79 $52.26 $51.54 $51.66 $51.66 21,943
2025-06-12 $52.01 $52.50 $52.01 $52.47 $52.47 13,988
2025-06-11 $52.43 $52.67 $52.06 $52.25 $52.25 25,544
2025-06-10 $52.15 $52.46 $52.02 $52.46 $52.46 41,137
2025-06-09 $52.07 $52.20 $51.95 $52.02 $52.02 52,511
2025-06-06 $52.10 $52.15 $51.80 $51.97 $51.97 15,187
2025-06-05 $51.66 $51.96 $51.02 $51.24 $51.24 26,169
2025-06-04 $51.47 $51.82 $51.47 $51.64 $51.64 30,700
2025-06-03 $51.15 $51.72 $51.15 $51.63 $51.63 13,670
2025-06-02 $50.64 $51.20 $50.51 $51.20 $51.20 20,425
2025-05-30 $50.62 $50.88 $50.11 $50.83 $50.83 29,682
2025-05-29 $51.29 $51.29 $50.58 $50.92 $50.92 28,610
2025-05-28 $50.95 $50.95 $50.62 $50.63 $50.63 16,071
2025-05-27 $50.25 $50.98 $50.25 $50.96 $50.96 18,010
2025-05-23 $49.25 $49.89 $49.10 $49.60 $49.60 49,149
2025-05-22 $50.18 $50.43 $50.04 $50.06 $50.06 54,355
2025-05-21 $50.92 $51.19 $49.98 $50.13 $50.13 13,747
2025-05-20 $51.35 $51.36 $50.99 $51.25 $51.25 14,262
2025-05-19 $50.70 $51.57 $50.70 $51.55 $51.55 28,814
2025-05-16 $51.15 $51.47 $50.91 $51.47 $51.47 45,593
2025-05-15 $50.45 $51.07 $50.43 $50.90 $50.90 19,312
2025-05-14 $50.64 $50.79 $50.49 $50.68 $50.68 27,004
2025-05-13 $50.23 $50.85 $50.23 $50.62 $50.62 180,844
2025-05-12 $49.64 $50.08 $49.44 $50.07 $50.07 76,321
2025-05-09 $48.33 $48.33 $47.76 $47.91 $47.91 69,518
2025-05-08 $48.11 $48.56 $47.89 $48.10 $48.10 19,521
2025-05-07 $47.68 $47.95 $47.45 $47.77 $47.77 15,634
2025-05-06 $47.54 $47.80 $47.54 $47.56 $47.56 25,967
2025-05-05 $47.90 $48.24 $47.90 $47.94 $47.94 12,447
2025-05-02 $48.08 $48.37 $47.96 $48.29 $48.29 40,112
2025-05-01 $47.81 $48.04 $47.66 $47.68 $47.68 9,022
2025-04-30 $46.58 $47.44 $46.58 $47.36 $47.36 28,110
2025-04-29 $47.15 $47.41 $47.14 $47.37 $47.37 9,207
2025-04-28 $47.27 $47.28 $46.74 $47.19 $47.19 17,546
2025-04-25 $46.90 $47.15 $46.67 $47.15 $47.15 27,208
2025-04-24 $46.22 $46.87 $46.22 $46.85 $46.85 56,567
2025-04-23 $46.64 $46.64 $45.99 $46.11 $46.11 44,678
2025-04-22 $44.96 $45.62 $44.96 $45.50 $45.50 14,702
2025-04-21 $45.09 $45.09 $44.28 $44.63 $44.63 14,047
2025-04-17 $45.50 $45.72 $45.35 $45.46 $45.46 27,343
2025-04-16 $45.95 $46.01 $45.04 $45.38 $45.38 25,717
2025-04-15 $46.46 $46.51 $46.26 $46.39 $46.39 15,933
2025-04-14 $46.63 $46.63 $46.11 $46.35 $46.35 9,176
2025-04-11 $45.23 $46.14 $45.13 $46.00 $46.00 20,162
2025-04-10 $45.13 $45.86 $44.32 $45.30 $45.30 113,200
2025-04-09 $44.78 $46.55 $44.68 $46.45 $46.45 41,383
2025-04-08 $45.71 $45.71 $44.47 $44.72 $44.72 26,604
2025-04-07 $44.29 $45.34 $44.26 $44.98 $44.98 100,689
2025-04-04 $45.99 $46.25 $45.00 $45.05 $45.05 40,797
2025-04-03 $47.64 $47.64 $46.96 $46.97 $46.97 50,117
2025-04-02 $48.10 $48.86 $48.10 $48.77 $48.77 26,668
2025-04-01 $48.23 $48.56 $48.07 $48.47 $48.47 23,859
2025-03-31 $47.69 $48.39 $47.69 $48.29 $48.29 49,017
2025-03-28 $48.96 $48.96 $47.94 $48.00 $48.00 17,297
2025-03-27 $49.17 $49.68 $49.15 $49.30 $49.30 21,973
2025-03-26 $50.23 $50.28 $49.34 $49.48 $49.48 16,153
2025-03-25 $50.17 $50.41 $50.15 $50.30 $50.30 18,130
2025-03-24 $49.91 $50.21 $49.74 $50.21 $50.21 66,139
2025-03-21 $48.38 $49.06 $48.34 $49.06 $49.06 12,574
2025-03-20 $48.66 $49.48 $48.66 $49.00 $49.00 42,997
2025-03-19 $48.70 $49.48 $48.59 $49.10 $49.10 15,200
2025-03-18 $48.80 $48.87 $48.28 $48.54 $48.54 39,048
2025-03-17 $48.99 $49.34 $48.95 $49.21 $49.21 56,293
2025-03-14 $48.59 $49.01 $48.54 $48.97 $48.97 46,430
2025-03-13 $48.63 $48.71 $48.18 $48.24 $48.24 25,622
2025-03-12 $48.72 $48.92 $48.58 $48.73 $48.73 39,716
2025-03-11 $48.66 $48.87 $48.28 $48.52 $48.52 83,920
2025-03-10 $49.30 $49.33 $48.43 $48.75 $48.75 43,711
2025-03-07 $49.60 $50.02 $49.29 $49.95 $49.95 16,765
2025-03-06 $49.88 $50.32 $49.60 $49.73 $49.73 25,753
2025-03-05 $50.15 $50.69 $49.83 $50.58 $50.58 39,806
2025-03-04 $50.12 $50.58 $49.75 $50.12 $50.12 44,420
2025-03-03 $51.39 $51.42 $50.31 $50.61 $50.61 52,788
2025-02-28 $50.46 $51.79 $50.46 $51.78 $51.78 29,317
2025-02-27 $52.02 $52.05 $50.67 $50.82 $50.82 55,143
2025-02-26 $52.11 $52.51 $51.63 $51.88 $51.88 28,642
2025-02-25 $52.15 $52.40 $51.48 $51.83 $51.83 28,747
2025-02-24 $52.34 $52.80 $52.20 $52.23 $52.23 24,071
2025-02-21 $53.91 $53.91 $52.59 $52.63 $52.63 57,518
2025-02-20 $54.07 $54.07 $53.61 $53.92 $53.92 24,010
2025-02-19 $53.89 $54.27 $53.85 $54.24 $54.24 32,252
2025-02-18 $54.06 $54.06 $53.75 $54.04 $54.04 41,592
2025-02-14 $53.93 $54.00 $53.82 $53.94 $53.94 12,089
2025-02-13 $53.32 $53.92 $53.26 $53.87 $53.87 59,328
2025-02-12 $52.89 $53.24 $52.78 $53.18 $53.18 52,428
2025-02-11 $53.10 $53.44 $53.10 $53.33 $53.33 15,659
2025-02-10 $53.17 $53.39 $53.14 $53.32 $53.32 23,953
2025-02-07 $53.66 $53.66 $52.80 $52.87 $52.87 18,901
2025-02-06 $53.33 $53.49 $53.13 $53.49 $53.49 50,456
2025-02-05 $52.72 $53.23 $52.64 $53.23 $53.23 26,451
2025-02-04 $52.47 $52.94 $52.47 $52.87 $52.87 32,406
2025-02-03 $51.39 $52.68 $51.39 $52.34 $52.34 23,424
2025-01-31 $53.64 $53.96 $52.89 $52.97 $52.97 21,612
2025-01-30 $53.28 $53.50 $52.84 $53.25 $53.25 19,333
2025-01-29 $53.07 $53.21 $52.80 $53.01 $53.01 27,815
2025-01-28 $52.62 $53.43 $52.47 $53.36 $53.36 25,100
2025-01-27 $52.33 $52.65 $52.24 $52.63 $52.63 37,226
2025-01-24 $54.02 $54.09 $53.67 $53.78 $53.78 19,511
2025-01-23 $53.81 $54.04 $53.53 $54.04 $54.04 21,071
2025-01-22 $53.44 $53.78 $53.41 $53.69 $53.69 101,595
2025-01-21 $52.82 $53.06 $52.80 $53.04 $53.04 31,179
2025-01-17 $52.61 $52.86 $52.61 $52.69 $52.69 16,430
2025-01-16 $52.43 $52.47 $52.23 $52.28 $52.28 25,223
2025-01-15 $52.26 $52.50 $52.17 $52.42 $52.42 38,110
2025-01-14 $51.77 $51.83 $51.37 $51.62 $51.62 22,978
2025-01-13 $51.34 $51.58 $51.20 $51.58 $51.58 32,166
2025-01-10 $51.79 $51.79 $51.20 $51.37 $51.37 21,040
2025-01-08 $52.26 $52.53 $51.96 $52.51 $52.51 30,948
2025-01-07 $53.44 $53.44 $52.25 $52.37 $52.37 42,312
2025-01-06 $53.47 $53.81 $53.15 $53.24 $53.24 67,889
2025-01-03 $52.32 $52.85 $52.24 $52.85 $52.85 34,692
2025-01-02 $52.12 $52.66 $51.45 $51.88 $51.88 70,255
2024-12-31 $52.85 $52.85 $51.97 $52.07 $52.07 10,038
2024-12-30 $52.23 $52.78 $51.97 $52.41 $52.41 31,791
2024-12-27 $53.46 $53.46 $52.78 $53.17 $53.17 12,924
2024-12-26 $53.92 $54.18 $53.67 $54.04 $54.04 18,063
2024-12-24 $53.51 $54.05 $53.51 $54.05 $54.05 37,966
2024-12-23 $53.06 $53.26 $52.42 $53.26 $53.26 18,027
2024-12-20 $51.76 $53.36 $51.68 $52.74 $52.74 28,013
2024-12-19 $52.70 $52.76 $52.00 $52.02 $52.02 59,799
2024-12-18 $54.09 $54.49 $51.98 $51.98 $51.98 39,490
2024-12-17 $54.24 $54.32 $54.05 $54.23 $54.23 37,024
2024-12-16 $54.48 $54.63 $54.35 $54.53 $54.53 24,769
2024-12-13 $54.24 $54.45 $54.22 $54.45 $54.24 13,260
2024-12-12 $54.60 $54.73 $54.44 $54.44 $54.23 28,404
2024-12-11 $54.69 $54.91 $54.69 $54.81 $54.60 15,569
2024-12-10 $54.51 $54.55 $54.14 $54.14 $53.93 19,246
2024-12-09 $54.79 $54.81 $54.41 $54.47 $54.26 34,998
2024-12-06 $54.73 $55.01 $54.73 $54.92 $54.71 22,466
2024-12-05 $54.87 $54.98 $54.73 $54.73 $54.52 32,578
2024-12-04 $54.59 $54.86 $54.53 $54.85 $54.64 37,198
2024-12-03 $54.21 $54.34 $54.10 $54.32 $54.11 27,099
2024-12-02 $54.13 $54.31 $54.13 $54.24 $54.03 28,969
2024-11-29 $53.63 $54.18 $53.63 $54.07 $54.07 31,841
2024-11-27 $53.89 $53.89 $53.51 $53.60 $53.60 50,584
2024-11-26 $53.65 $53.92 $53.55 $53.89 $53.89 47,394
2024-11-25 $53.81 $53.81 $53.26 $53.44 $53.44 45,269
2024-11-22 $53.21 $53.31 $53.02 $53.26 $53.26 23,918
2024-11-21 $52.79 $53.21 $52.33 $53.04 $53.04 23,644
2024-11-20 $52.51 $52.66 $52.09 $52.64 $52.64 19,094
2024-11-19 $52.12 $52.71 $51.93 $52.66 $52.66 25,981
2024-11-18 $52.06 $52.42 $52.03 $52.33 $52.33 24,862
2024-11-15 $52.65 $52.65 $51.84 $52.06 $52.06 20,138
2024-11-14 $53.51 $53.51 $53.06 $53.15 $53.15 22,272
2024-11-13 $53.56 $53.77 $53.32 $53.54 $53.54 18,004
2024-11-12 $53.63 $53.66 $53.27 $53.52 $53.52 20,204
2024-11-11 $53.81 $53.83 $53.52 $53.69 $53.69 13,832
2024-11-08 $53.44 $53.81 $53.43 $53.63 $53.63 29,415
2024-11-07 $53.07 $53.47 $53.04 $53.39 $53.39 56,269
2024-11-06 $52.31 $52.79 $52.28 $52.78 $52.78 57,843
2024-11-05 $50.48 $51.01 $50.48 $51.00 $51.00 16,554
2024-11-04 $50.34 $50.48 $49.98 $50.14 $50.14 20,968
2024-11-01 $50.24 $50.81 $50.24 $50.38 $50.38 39,434
2024-10-31 $50.94 $50.94 $50.09 $50.09 $50.09 16,741
2024-10-30 $51.72 $51.88 $51.43 $51.44 $51.44 15,039
2024-10-29 $51.38 $51.80 $51.38 $51.66 $51.66 27,783
2024-10-28 $51.73 $51.77 $51.53 $51.53 $51.53 14,961
2024-10-25 $51.75 $51.98 $51.32 $51.35 $51.35 22,402
2024-10-24 $51.34 $51.42 $51.05 $51.37 $51.37 9,900
2024-10-23 $51.64 $51.64 $50.77 $51.18 $51.18 14,500
2024-10-22 $51.62 $52.02 $51.62 $51.87 $51.87 27,104
2024-10-21 $51.95 $51.95 $51.55 $51.91 $51.91 17,168
2024-10-18 $51.87 $52.07 $51.84 $51.98 $51.98 11,669
2024-10-17 $52.10 $52.10 $51.70 $51.74 $51.74 33,379
2024-10-16 $51.36 $51.71 $51.28 $51.69 $51.69 13,689
2024-10-15 $51.97 $51.98 $51.29 $51.40 $51.40 19,338
2024-10-14 $51.70 $52.07 $51.70 $51.94 $51.94 13,710
2024-10-11 $50.95 $51.44 $50.95 $51.41 $51.41 19,383
2024-10-10 $50.90 $51.19 $50.88 $51.04 $51.04 23,492
2024-10-09 $50.60 $51.17 $50.60 $51.14 $51.14 20,570
2024-10-08 $50.25 $50.72 $50.25 $50.63 $50.63 12,775
2024-10-07 $50.41 $50.49 $49.90 $49.97 $49.97 33,675
2024-10-04 $50.61 $50.66 $50.09 $50.63 $50.63 22,383
2024-10-03 $50.00 $50.12 $49.78 $50.00 $50.00 19,684
2024-10-02 $49.90 $50.20 $49.68 $50.11 $50.11 18,278
2024-10-01 $50.28 $50.34 $49.78 $50.10 $50.10 25,908
2024-09-30 $50.38 $50.78 $50.29 $50.78 $50.78 10,677
2024-09-27 $50.67 $50.86 $50.32 $50.46 $50.46 14,509
2024-09-26 $50.75 $50.75 $50.39 $50.64 $50.64 12,970
2024-09-25 $50.48 $50.53 $50.29 $50.35 $50.35 20,652
2024-09-24 $50.32 $50.43 $50.27 $50.43 $50.43 12,117
2024-09-23 $50.16 $50.30 $50.14 $50.28 $50.28 18,881
2024-09-20 $50.12 $50.25 $49.83 $50.11 $50.11 14,736
2024-09-19 $50.31 $50.46 $50.06 $50.26 $50.26 21,842
2024-09-18 $49.28 $49.66 $49.07 $49.07 $49.07 28,539
2024-09-17 $49.47 $49.64 $49.08 $49.26 $49.26 31,488
2024-09-16 $49.03 $49.27 $48.94 $49.24 $49.24 23,855
2024-09-13 $49.06 $49.31 $49.05 $49.13 $49.13 31,023
2024-09-12 $48.43 $48.91 $48.25 $48.89 $48.89 63,122
2024-09-11 $47.66 $48.36 $47.25 $48.31 $48.31 40,420
2024-09-10 $47.68 $47.80 $47.40 $47.77 $47.77 30,161
2024-09-09 $47.43 $47.67 $47.29 $47.61 $47.61 26,663
2024-09-06 $47.83 $47.99 $47.09 $47.14 $47.14 27,995
2024-09-05 $47.90 $48.18 $47.72 $47.83 $47.83 16,694
2024-09-04 $47.99 $48.20 $47.82 $47.94 $47.94 18,038
2024-09-03 $49.26 $49.26 $47.86 $48.29 $48.29 17,191
2024-08-30 $49.22 $49.60 $48.85 $49.55 $49.55 11,434
2024-08-29 $49.46 $49.63 $48.88 $48.95 $48.95 13,307
2024-08-28 $49.31 $49.31 $48.62 $48.93 $48.93 21,307
2024-08-27 $49.10 $49.37 $49.10 $49.36 $49.36 11,491
2024-08-26 $49.48 $49.52 $49.19 $49.29 $49.29 19,330
2024-08-23 $49.47 $49.47 $49.16 $49.41 $49.41 10,383
2024-08-22 $49.48 $49.50 $48.89 $48.89 $48.89 13,107
2024-08-21 $49.26 $49.40 $49.15 $49.35 $49.35 16,083
2024-08-20 $49.26 $49.28 $49.13 $49.19 $49.19 8,842
2024-08-19 $48.91 $49.23 $48.87 $49.23 $49.23 31,311
2024-08-16 $48.70 $48.91 $48.70 $48.84 $48.84 5,233
2024-08-15 $48.52 $48.78 $48.47 $48.78 $48.78 20,441
2024-08-14 $47.91 $48.11 $47.91 $48.11 $48.11 5,683
2024-08-13 $47.59 $47.96 $47.59 $47.95 $47.95 37,354
2024-08-12 $47.37 $47.42 $47.15 $47.18 $47.18 8,714
2024-08-09 $46.92 $47.23 $46.90 $47.18 $47.18 23,801
2024-08-08 $46.54 $47.03 $46.33 $46.96 $46.96 34,822
2024-08-07 $47.25 $47.25 $45.69 $45.70 $45.70 73,668
2024-08-06 $45.68 $47.07 $45.68 $46.26 $46.26 15,456
2024-08-05 $44.65 $46.05 $44.13 $45.52 $45.52 49,463
2024-08-02 $47.19 $47.64 $47.17 $47.64 $47.64 16,906
2024-08-01 $49.42 $49.42 $48.56 $48.89 $48.89 10,234
2024-07-31 $49.58 $50.18 $49.57 $49.89 $49.89 39,946
2024-07-30 $49.43 $49.43 $48.46 $48.85 $48.85 33,602
2024-07-29 $49.28 $49.41 $48.94 $49.16 $49.16 25,601
2024-07-26 $48.88 $49.40 $48.88 $49.06 $49.06 14,972
2024-07-25 $48.74 $49.41 $48.26 $48.37 $48.37 25,257
2024-07-24 $49.49 $49.49 $48.75 $48.75 $48.75 37,099
2024-07-23 $50.50 $50.89 $50.48 $50.48 $50.48 12,765
2024-07-22 $50.60 $50.69 $50.21 $50.58 $50.58 26,102
2024-07-19 $50.17 $50.17 $49.76 $49.81 $49.81 2,362
2024-07-18 $51.04 $51.09 $50.13 $50.35 $50.35 11,655
2024-07-17 $51.13 $51.34 $50.88 $50.93 $50.93 23,972
2024-07-16 $51.87 $52.02 $51.74 $52.02 $52.02 11,058
2024-07-15 $51.78 $51.95 $51.55 $51.61 $51.61 21,717
2024-07-12 $51.42 $51.88 $51.30 $51.30 $51.30 15,286
2024-07-11 $51.42 $51.42 $50.95 $51.05 $51.05 16,947
2024-07-10 $51.25 $51.82 $51.20 $51.82 $51.82 30,538
2024-07-09 $51.03 $51.21 $51.00 $51.06 $51.06 32,135
2024-07-08 $51.05 $51.07 $50.87 $50.93 $50.93 47,534
2024-07-05 $50.56 $50.91 $50.53 $50.89 $50.89 14,060
2024-07-03 $50.20 $50.49 $50.17 $50.49 $50.49 9,145
2024-07-02 $49.55 $50.08 $49.55 $50.08 $50.08 17,706
2024-07-01 $49.49 $49.71 $49.30 $49.70 $49.70 70,133
2024-06-28 $50.23 $50.23 $49.47 $49.47 $49.47 21,204
2024-06-27 $49.72 $49.79 $49.59 $49.68 $49.68 16,245
2024-06-26 $49.35 $49.71 $49.35 $49.71 $49.71 30,834
2024-06-25 $49.41 $49.55 $49.35 $49.53 $49.53 4,979
2024-06-24 $49.54 $49.74 $49.24 $49.24 $49.24 26,468
2024-06-21 $49.38 $49.64 $49.38 $49.48 $49.48 19,058
2024-06-20 $50.22 $50.22 $49.42 $49.68 $49.68 23,460
2024-06-18 $49.73 $49.89 $49.67 $49.78 $49.78 30,645
2024-06-17 $49.01 $49.92 $48.99 $49.74 $49.74 51,004
2024-06-14 $48.94 $49.15 $48.90 $49.15 $49.15 19,560
2024-06-13 $49.18 $49.18 $48.84 $49.14 $49.14 13,694
2024-06-12 $48.97 $49.24 $48.84 $48.95 $48.95 35,264
2024-06-11 $47.92 $48.31 $47.91 $48.31 $48.31 19,357
2024-06-10 $47.85 $48.13 $47.85 $48.05 $48.05 18,239
2024-06-07 $47.82 $48.19 $47.81 $47.91 $47.91 28,421
2024-06-06 $47.97 $47.97 $47.78 $47.93 $47.93 29,285
2024-06-05 $47.42 $47.96 $47.31 $47.96 $47.96 38,513
2024-06-04 $46.88 $47.24 $46.75 $47.14 $47.14 29,115
2024-06-03 $47.06 $47.06 $46.50 $47.04 $47.04 21,028
2024-05-31 $46.70 $46.98 $46.01 $46.98 $46.98 9,984
2024-05-30 $46.76 $46.80 $46.50 $46.53 $46.53 9,115
2024-05-29 $47.07 $47.10 $46.90 $46.90 $46.90 6,912
2024-05-28 $47.34 $47.47 $47.13 $47.44 $47.44 19,677
2024-05-24 $47.05 $47.44 $47.05 $47.33 $47.33 17,051
2024-05-23 $47.51 $47.51 $46.77 $46.88 $46.88 12,886
2024-05-22 $47.49 $47.56 $47.11 $47.33 $47.33 34,685
2024-05-21 $47.29 $47.56 $47.29 $47.56 $47.56 14,405
2024-05-20 $47.42 $47.55 $47.34 $47.38 $47.38 101,421
2024-05-17 $47.18 $47.29 $47.04 $47.29 $47.29 24,277
2024-05-16 $47.41 $47.52 $47.17 $47.17 $47.17 23,403
2024-05-15 $46.89 $47.41 $46.81 $47.40 $47.40 62,290
2024-05-14 $46.29 $46.58 $46.19 $46.55 $46.55 30,985
2024-05-13 $46.32 $46.32 $46.13 $46.20 $46.20 16,255
2024-05-10 $46.37 $46.37 $46.10 $46.24 $46.24 15,643
2024-05-09 $45.63 $46.14 $45.63 $46.14 $46.14 67,415
2024-05-08 $45.61 $45.83 $45.61 $45.83 $45.83 21,239
2024-05-07 $45.88 $45.94 $45.73 $45.81 $45.81 15,519
2024-05-06 $45.46 $45.71 $45.42 $45.71 $45.71 14,799
2024-05-03 $45.03 $45.18 $44.84 $45.11 $45.11 34,334
2024-05-02 $44.17 $44.38 $43.73 $44.31 $44.31 63,004
2024-05-01 $43.82 $44.61 $43.72 $43.77 $43.77 15,757
2024-04-30 $44.83 $44.91 $43.95 $43.97 $43.97 35,345
2024-04-29 $45.70 $45.70 $44.65 $44.92 $44.92 17,938
2024-04-26 $44.53 $44.81 $44.53 $44.74 $44.74 12,604
2024-04-25 $43.96 $44.33 $43.95 $44.33 $44.33 20,226
2024-04-24 $44.57 $44.57 $44.33 $44.49 $44.49 11,336
2024-04-23 $44.11 $44.48 $44.11 $44.45 $44.45 25,920
2024-04-22 $43.86 $44.20 $43.73 $43.98 $43.98 30,939
2024-04-19 $44.03 $44.03 $43.63 $43.71 $43.71 29,659
2024-04-18 $44.05 $44.40 $44.03 $44.09 $44.09 9,876
2024-04-17 $44.46 $44.46 $44.08 $44.08 $44.08 20,588
2024-04-16 $44.39 $44.56 $44.31 $44.35 $44.35 16,788
2024-04-15 $45.26 $45.26 $44.42 $44.45 $44.45 35,684
2024-04-12 $45.44 $45.57 $44.81 $44.98 $44.98 15,861
2024-04-11 $45.44 $46.00 $45.21 $45.86 $45.86 17,956
2024-04-10 $45.31 $45.47 $45.16 $45.43 $45.43 15,092
2024-04-09 $46.04 $46.04 $45.55 $45.94 $45.94 18,325
2024-04-08 $45.90 $46.07 $45.86 $45.87 $45.87 18,985
2024-04-05 $45.32 $45.98 $45.32 $45.89 $45.89 18,626
2024-04-04 $46.37 $46.54 $45.22 $45.22 $45.22 29,590
2024-04-03 $46.06 $46.17 $45.92 $46.02 $46.02 17,770
2024-04-02 $45.77 $45.91 $45.62 $45.85 $45.85 47,194
2024-04-01 $46.58 $46.58 $46.19 $46.37 $46.37 12,853
2024-03-28 $46.39 $46.57 $46.39 $46.54 $46.54 7,752
2024-03-27 $46.12 $46.44 $46.03 $46.44 $46.44 19,008
2024-03-26 $46.32 $46.32 $45.95 $45.95 $45.95 14,551
2024-03-25 $46.15 $46.26 $46.09 $46.14 $46.14 21,980
2024-03-22 $46.42 $46.46 $46.26 $46.40 $46.40 24,127
2024-03-21 $46.38 $46.65 $46.36 $46.36 $46.36 84,308
2024-03-20 $45.57 $46.16 $45.54 $46.16 $46.16 13,990
2024-03-19 $45.17 $45.64 $45.11 $45.64 $45.64 15,373
2024-03-18 $45.48 $45.58 $45.28 $45.29 $45.29 16,942
2024-03-15 $44.94 $45.01 $44.76 $44.83 $44.83 20,076
2024-03-14 $45.60 $45.60 $44.98 $45.32 $45.32 22,532
2024-03-13 $45.59 $45.60 $45.31 $45.47 $45.47 40,342
2024-03-12 $45.07 $45.58 $44.83 $45.58 $45.58 18,504
2024-03-11 $44.78 $44.90 $44.59 $44.88 $44.88 41,217
2024-03-08 $45.38 $45.75 $44.92 $44.92 $44.92 43,912
2024-03-07 $45.26 $45.48 $45.26 $45.41 $45.41 20,949
2024-03-06 $44.76 $44.99 $44.59 $44.74 $44.74 14,361
2024-03-05 $44.77 $44.77 $44.16 $44.39 $44.39 17,040
2024-03-04 $45.13 $45.33 $45.04 $45.04 $45.04 42,552
2024-03-01 $44.84 $45.24 $44.84 $45.17 $45.17 24,208
2024-02-29 $44.57 $44.74 $44.30 $44.66 $44.66 20,613
2024-02-28 $44.26 $44.46 $44.26 $44.38 $44.38 10,267
2024-02-27 $44.47 $44.52 $44.27 $44.52 $44.52 16,925
2024-02-26 $44.67 $44.71 $44.39 $44.39 $44.39 33,742
2024-02-23 $44.88 $44.88 $44.55 $44.67 $44.67 20,169
2024-02-22 $44.25 $44.69 $44.25 $44.62 $44.62 31,356
2024-02-21 $43.10 $43.29 $42.90 $43.29 $43.29 10,363
2024-02-20 $43.21 $43.31 $42.99 $43.18 $43.18 27,591
2024-02-16 $43.66 $44.03 $43.62 $43.62 $43.62 75,359
2024-02-15 $43.66 $43.92 $43.59 $43.91 $43.91 86,896
2024-02-14 $43.33 $43.62 $43.07 $43.62 $43.62 28,297
2024-02-13 $42.91 $43.20 $42.60 $42.97 $42.97 77,842
2024-02-12 $43.89 $44.15 $43.77 $43.82 $43.82 32,468
2024-02-09 $43.69 $43.94 $43.69 $43.90 $43.90 6,518
2024-02-08 $43.58 $43.58 $43.43 $43.56 $43.56 29,052
2024-02-07 $43.24 $43.55 $43.24 $43.48 $43.48 21,961
2024-02-06 $42.95 $43.00 $42.78 $42.95 $42.95 64,043
2024-02-05 $42.92 $43.00 $42.62 $42.89 $42.89 12,566
2024-02-02 $42.51 $43.21 $42.49 $43.08 $43.08 39,334
2024-02-01 $41.81 $42.33 $41.77 $42.33 $42.33 34,813
2024-01-31 $42.37 $42.37 $41.71 $41.71 $41.71 31,898
2024-01-30 $42.66 $42.69 $42.56 $42.62 $42.62 20,975
2024-01-29 $42.13 $42.65 $42.13 $42.65 $42.65 30,660
2024-01-26 $42.24 $42.38 $42.12 $42.21 $42.21 44,938
2024-01-25 $42.21 $42.29 $42.05 $42.22 $42.22 12,234
2024-01-24 $42.23 $42.37 $41.99 $41.99 $41.99 22,692
2024-01-23 $41.79 $41.94 $41.70 $41.94 $41.94 20,538
2024-01-22 $41.93 $41.93 $41.74 $41.78 $41.78 15,221
2024-01-19 $41.03 $41.64 $41.03 $41.61 $41.61 24,135
2024-01-18 $40.72 $40.93 $40.46 $40.93 $40.93 12,519
2024-01-17 $40.39 $40.48 $40.15 $40.46 $40.46 15,698
2024-01-16 $40.74 $40.91 $40.52 $40.74 $40.74 18,865
2024-01-12 $41.08 $41.08 $40.83 $40.98 $40.98 29,533
2024-01-11 $40.86 $40.98 $40.49 $40.93 $40.93 16,176
2024-01-10 $40.83 $41.03 $40.83 $40.96 $40.96 16,688
2024-01-09 $40.64 $40.81 $40.64 $40.77 $40.77 27,362
2024-01-08 $40.44 $40.80 $40.44 $40.80 $40.80 19,386
2024-01-05 $40.18 $40.49 $40.18 $40.31 $40.31 19,239
2024-01-04 $40.34 $40.52 $40.26 $40.26 $40.26 16,103
2024-01-03 $40.58 $40.64 $40.39 $40.39 $40.39 82,136
2024-01-02 $40.84 $40.92 $40.67 $40.80 $40.80 21,545
2023-12-29 $41.38 $41.41 $41.05 $41.16 $41.16 10,747
2023-12-28 $41.33 $41.45 $41.33 $41.35 $41.35 14,221
2023-12-27 $41.39 $41.43 $41.24 $41.31 $41.31 11,456
2023-12-26 $41.22 $41.33 $41.15 $41.28 $41.28 16,077
2023-12-22 $41.18 $41.31 $40.89 $40.99 $40.99 14,440
2023-12-21 $40.82 $40.94 $40.54 $40.94 $40.94 17,135
2023-12-20 $41.21 $41.35 $40.38 $40.38 $40.38 15,755
2023-12-19 $41.03 $41.32 $41.03 $41.20 $41.20 20,331
2023-12-18 $40.84 $40.97 $40.84 $40.92 $40.92 11,913
2023-12-15 $40.44 $40.66 $40.44 $40.61 $40.61 29,020
2023-12-14 $41.03 $41.03 $40.54 $40.82 $40.56 13,979
2023-12-13 $40.11 $40.76 $39.99 $40.68 $40.42 10,757
2023-12-12 $39.73 $39.97 $39.73 $39.97 $39.72 37,256
2023-12-11 $39.54 $39.73 $39.52 $39.73 $39.47 14,428
2023-12-08 $39.50 $39.62 $39.30 $39.58 $39.33 10,085
2023-12-07 $39.14 $39.35 $39.14 $39.32 $39.07 13,500
2023-12-06 $39.27 $39.34 $38.88 $38.91 $38.66 50,669
2023-12-05 $38.84 $39.27 $38.84 $39.14 $38.89 23,857
2023-12-04 $38.98 $39.16 $38.97 $39.14 $38.89 15,214
2023-12-01 $39.01 $39.48 $39.01 $39.44 $39.19 7,931
2023-11-30 $38.94 $39.15 $38.82 $39.15 $38.90 16,928
2023-11-29 $39.28 $39.29 $38.93 $38.95 $38.70 22,264
2023-11-28 $38.85 $39.06 $38.81 $39.00 $38.75 9,553
2023-11-27 $38.90 $39.09 $38.90 $38.97 $38.72 48,706
2023-11-24 $38.98 $39.05 $38.98 $39.05 $38.80 2,548
2023-11-22 $39.16 $39.16 $38.96 $39.05 $38.80 22,250
2023-11-21 $38.79 $38.85 $38.69 $38.83 $38.59 9,613
2023-11-20 $38.60 $39.05 $38.60 $38.95 $38.70 23,694
2023-11-17 $38.54 $38.55 $38.37 $38.53 $38.29 13,900
2023-11-16 $38.34 $38.43 $38.25 $38.43 $38.19 7,830
2023-11-15 $38.53 $38.53 $38.38 $38.38 $38.14 9,480
2023-11-14 $38.04 $38.41 $38.04 $38.26 $38.02 24,902
2023-11-13 $37.15 $37.37 $37.05 $37.25 $37.02 18,981
2023-11-10 $36.88 $37.30 $36.82 $37.30 $37.06 7,130
2023-11-09 $37.05 $37.06 $36.69 $36.69 $36.46 9,033
2023-11-08 $37.03 $37.03 $36.84 $37.01 $36.78 21,205
2023-11-07 $36.86 $37.03 $36.86 $36.95 $36.71 9,040
2023-11-06 $36.79 $36.85 $36.68 $36.81 $36.58 14,648
2023-11-03 $36.54 $36.77 $36.54 $36.69 $36.46 8,315
2023-11-02 $36.23 $36.36 $36.23 $36.35 $36.12 30,294
2023-11-01 $35.96 $36.08 $35.90 $36.08 $36.08 146,497
2023-10-31 $35.78 $35.91 $35.78 $35.91 $35.91 16,792
2023-10-30 $35.78 $35.84 $35.72 $35.79 $35.79 23,904
2023-10-27 $35.71 $35.85 $35.56 $35.62 $35.62 19,741
2023-10-26 $35.87 $35.95 $35.64 $35.72 $35.72 23,105
2023-10-25 $36.22 $36.29 $36.05 $36.07 $36.07 19,469
2023-10-24 $36.39 $36.43 $36.22 $36.41 $36.41 67,232
2023-10-23 $36.45 $36.48 $36.20 $36.20 $36.20 5,221
2023-10-20 $36.72 $36.72 $36.28 $36.28 $36.28 18,610
2023-10-19 $37.32 $37.58 $36.88 $36.93 $36.93 17,577
2023-10-18 $37.74 $37.74 $37.22 $37.32 $37.32 13,437
2023-10-17 $37.66 $38.22 $37.61 $37.96 $37.96 38,409
2023-10-16 $37.64 $38.09 $37.64 $38.09 $38.09 17,252
2023-10-13 $38.04 $38.04 $37.47 $37.49 $37.49 5,663
2023-10-12 $38.22 $38.22 $37.50 $37.80 $37.80 14,990
2023-10-11 $37.93 $38.13 $37.74 $38.12 $38.12 20,614
2023-10-10 $37.76 $38.21 $37.76 $37.89 $37.89 40,792
2023-10-09 $37.34 $37.67 $37.34 $37.62 $37.62 11,529
2023-10-06 $36.83 $37.53 $36.83 $37.43 $37.43 56,947
2023-10-05 $37.06 $37.16 $36.91 $37.11 $37.11 14,702
2023-10-04 $36.61 $37.18 $36.61 $37.16 $37.16 14,137
2023-10-03 $37.11 $37.17 $36.68 $36.68 $36.68 8,492
2023-10-02 $37.26 $37.56 $37.07 $37.41 $37.41 38,206
2023-09-29 $37.85 $37.85 $37.24 $37.37 $37.37 18,559
2023-09-28 $37.09 $37.60 $37.09 $37.46 $37.46 14,741
2023-09-27 $37.28 $37.28 $36.82 $37.19 $37.19 38,614
2023-09-26 $37.57 $37.57 $37.12 $37.21 $37.21 32,423
2023-09-25 $37.45 $37.96 $37.45 $37.96 $37.96 58,125
2023-09-22 $38.10 $38.10 $37.73 $37.73 $37.73 8,661
2023-09-21 $38.21 $38.22 $37.85 $37.86 $37.86 11,863
2023-09-20 $39.37 $39.37 $38.70 $38.73 $38.73 22,343
2023-09-19 $39.21 $39.28 $38.99 $39.28 $39.28 7,232
2023-09-18 $39.34 $39.55 $39.25 $39.37 $39.37 28,436
2023-09-15 $39.73 $39.78 $39.31 $39.35 $39.35 8,502
2023-09-14 $39.95 $40.05 $39.91 $40.02 $40.02 28,150
2023-09-13 $39.57 $39.69 $39.38 $39.56 $39.56 11,841
2023-09-12 $39.66 $39.80 $39.43 $39.49 $39.49 7,882
2023-09-11 $39.81 $39.86 $39.63 $39.82 $39.82 42,548
2023-09-08 $39.47 $39.61 $39.37 $39.46 $39.46 9,268
2023-09-07 $39.21 $39.37 $39.08 $39.33 $39.33 12,077
2023-09-06 $39.75 $39.75 $39.25 $39.53 $39.53 9,039
2023-09-05 $40.00 $40.11 $39.92 $39.92 $39.92 42,265
2023-09-01 $40.17 $40.40 $39.97 $40.07 $40.07 29,621
2023-08-31 $40.01 $40.28 $40.01 $40.07 $40.07 24,759
2023-08-30 $40.00 $40.18 $39.93 $40.13 $40.13 45,338
2023-08-29 $39.29 $39.92 $39.10 $39.91 $39.91 27,104
2023-08-28 $38.87 $39.14 $38.84 $39.10 $39.10 25,270
2023-08-25 $38.38 $38.88 $38.22 $38.70 $38.70 16,484
2023-08-24 $39.29 $39.40 $38.39 $38.40 $38.40 14,412
2023-08-23 $38.51 $39.18 $38.51 $39.11 $39.11 70,004
2023-08-22 $39.01 $39.01 $38.52 $38.55 $38.55 15,846
2023-08-21 $38.38 $38.70 $38.18 $38.65 $38.65 44,547
2023-08-18 $37.98 $38.30 $37.95 $38.26 $38.26 8,569
2023-08-17 $38.78 $38.81 $38.27 $38.27 $38.27 56,177
2023-08-16 $39.23 $39.23 $38.70 $38.72 $38.72 19,231
2023-08-15 $39.52 $39.55 $39.09 $39.11 $39.11 23,208
2023-08-14 $39.27 $39.77 $39.27 $39.71 $39.71 66,341
2023-08-11 $39.17 $39.44 $39.17 $39.36 $39.36 8,988
2023-08-10 $39.94 $40.00 $39.39 $39.47 $39.47 12,224
2023-08-09 $39.86 $39.86 $39.43 $39.44 $39.44 32,773
2023-08-08 $39.59 $39.89 $39.47 $39.85 $39.85 30,599
2023-08-07 $39.88 $40.10 $39.81 $40.10 $40.10 20,414
2023-08-04 $40.27 $40.32 $39.64 $39.64 $39.64 10,712
2023-08-03 $39.86 $40.09 $39.80 $39.92 $39.92 23,752
2023-08-02 $40.46 $40.46 $40.00 $40.02 $40.02 11,729
2023-08-01 $40.92 $40.95 $40.79 $40.89 $40.89 25,294
2023-07-31 $41.01 $41.06 $40.89 $41.01 $41.01 13,532
2023-07-28 $40.82 $41.04 $40.82 $40.94 $40.94 34,412
2023-07-27 $41.00 $41.21 $40.36 $40.36 $40.36 42,315
2023-07-26 $40.67 $40.82 $40.56 $40.73 $40.73 11,043
2023-07-25 $40.89 $40.89 $40.57 $40.73 $40.73 26,342
2023-07-24 $40.75 $40.75 $40.40 $40.52 $40.52 31,890
2023-07-21 $40.46 $40.54 $40.32 $40.32 $40.32 4,107
2023-07-20 $40.73 $40.75 $40.24 $40.34 $40.34 17,105
2023-07-19 $40.58 $40.94 $40.58 $40.81 $40.81 43,458
2023-07-18 $40.24 $40.76 $40.24 $40.67 $40.67 20,929
2023-07-17 $40.08 $40.37 $40.08 $40.26 $40.26 35,779
2023-07-14 $40.20 $40.24 $39.99 $39.99 $39.99 15,194
2023-07-13 $39.91 $40.15 $39.85 $40.08 $40.08 35,571
2023-07-12 $39.72 $39.72 $39.48 $39.54 $39.54 9,663
2023-07-11 $38.69 $39.15 $38.69 $39.14 $39.14 13,230
2023-07-10 $38.84 $38.84 $38.65 $38.74 $38.74 21,955
2023-07-07 $38.97 $39.21 $38.72 $38.72 $38.72 37,299
2023-07-06 $38.70 $38.91 $38.57 $38.88 $38.88 37,302
2023-07-05 $39.33 $39.38 $39.24 $39.32 $39.32 41,298
2023-07-03 $39.29 $39.40 $39.29 $39.37 $39.37 21,868
2023-06-30 $38.95 $39.42 $38.95 $39.36 $39.36 18,706
2023-06-29 $38.49 $38.68 $38.49 $38.68 $38.68 10,688
2023-06-28 $38.27 $38.62 $38.27 $38.46 $38.46 53,554
2023-06-27 $38.02 $38.53 $38.02 $38.49 $38.49 42,581
2023-06-26 $38.30 $38.30 $37.88 $37.88 $37.88 15,147
2023-06-23 $38.18 $38.37 $38.08 $38.14 $38.14 10,331
2023-06-22 $38.19 $38.76 $38.19 $38.56 $38.56 52,881
2023-06-21 $38.35 $38.53 $38.28 $38.32 $38.32 16,514
2023-06-20 $38.63 $38.75 $38.34 $38.65 $38.65 19,317
2023-06-16 $39.17 $39.26 $38.87 $38.87 $38.87 15,402
2023-06-15 $38.40 $39.24 $38.34 $39.05 $39.05 18,145
2023-06-14 $38.55 $38.55 $38.03 $38.42 $38.42 36,054
2023-06-13 $38.31 $38.40 $38.20 $38.34 $38.34 19,691
2023-06-12 $37.64 $37.98 $37.64 $37.98 $37.98 6,255
2023-06-09 $37.70 $37.73 $37.49 $37.53 $37.53 45,938
2023-06-08 $37.08 $37.51 $37.08 $37.46 $37.46 17,839
2023-06-07 $37.41 $37.41 $37.12 $37.12 $37.12 52,769
2023-06-06 $37.13 $37.44 $37.13 $37.41 $37.41 50,119
2023-06-05 $37.42 $37.58 $37.22 $37.31 $37.31 24,372
2023-06-02 $37.15 $37.49 $37.08 $37.39 $37.39 56,879
2023-06-01 $36.14 $36.80 $36.14 $36.66 $36.66 23,470
2023-05-31 $36.17 $36.28 $36.05 $36.22 $36.22 127,622
2023-05-30 $36.77 $36.77 $36.39 $36.48 $36.48 47,331
2023-05-26 $36.07 $36.47 $36.07 $36.47 $36.47 2,803
2023-05-25 $35.67 $35.91 $35.67 $35.84 $35.84 6,356
2023-05-24 $35.42 $35.48 $35.26 $35.37 $35.37 10,270
2023-05-23 $35.85 $36.13 $35.72 $35.72 $35.72 11,090
2023-05-22 $36.20 $36.37 $36.20 $36.22 $36.22 12,000
2023-05-19 $36.22 $36.27 $36.12 $36.24 $36.24 15,580
2023-05-18 $35.82 $36.34 $35.82 $36.28 $36.28 13,132
2023-05-17 $35.42 $35.87 $35.42 $35.83 $35.83 9,580
2023-05-16 $35.50 $35.50 $35.32 $35.32 $35.32 7,040
2023-05-15 $35.37 $35.59 $35.28 $35.39 $35.39 33,608
2023-05-12 $35.46 $35.47 $35.18 $35.43 $35.43 17,249
2023-05-11 $35.37 $35.50 $35.31 $35.50 $35.50 37,735
2023-05-10 $35.63 $35.63 $35.30 $35.54 $35.54 34,384
2023-05-09 $35.36 $35.43 $35.32 $35.32 $35.32 8,276
2023-05-08 $35.48 $35.60 $35.43 $35.52 $35.52 22,416
2023-05-05 $34.98 $35.54 $34.98 $35.48 $35.48 7,225
2023-05-04 $34.73 $34.92 $34.62 $34.72 $34.72 10,688
2023-05-03 $35.32 $35.51 $34.98 $34.98 $34.98 11,903
2023-05-02 $36.14 $36.14 $35.05 $35.31 $35.31 13,128
2023-05-01 $35.91 $35.95 $35.77 $35.80 $35.80 16,462
2023-04-28 $35.30 $35.78 $35.30 $35.78 $35.78 7,122
2023-04-27 $34.84 $35.50 $34.84 $35.43 $35.43 9,002
2023-04-26 $34.82 $34.94 $34.58 $34.66 $34.66 10,384
2023-04-25 $35.33 $35.33 $34.76 $34.76 $34.76 14,911
2023-04-24 $35.23 $35.48 $35.23 $35.39 $35.39 21,974
2023-04-21 $35.37 $35.45 $35.24 $35.38 $35.38 15,072
2023-04-20 $35.38 $35.51 $35.30 $35.33 $35.33 2,509
2023-04-19 $35.38 $35.65 $35.37 $35.58 $35.58 6,766
2023-04-18 $35.60 $35.67 $35.46 $35.63 $35.63 10,815
2023-04-17 $35.39 $35.55 $35.30 $35.55 $35.55 23,681
2023-04-14 $35.49 $35.63 $35.27 $35.44 $35.44 19,919
2023-04-13 $35.07 $35.54 $35.07 $35.50 $35.50 11,916
2023-04-12 $35.07 $35.35 $34.90 $34.93 $34.93 11,342
2023-04-11 $35.10 $35.26 $35.08 $35.10 $35.10 13,498
2023-04-10 $34.85 $35.10 $34.81 $35.10 $35.10 35,797
2023-04-06 $34.83 $35.16 $34.83 $35.13 $35.13 8,330
2023-04-05 $35.03 $35.07 $34.88 $34.99 $34.99 15,557
2023-04-04 $35.25 $35.25 $35.01 $35.08 $35.08 41,351
2023-04-03 $35.09 $35.27 $35.05 $35.27 $35.27 30,762
2023-03-31 $34.81 $35.11 $34.81 $35.11 $35.11 7,088
2023-03-30 $34.66 $34.69 $34.58 $34.69 $34.69 5,794
2023-03-29 $34.38 $34.53 $34.36 $34.51 $34.51 24,894
2023-03-28 $34.36 $34.36 $33.97 $34.11 $34.11 17,636
2023-03-27 $34.29 $34.31 $34.18 $34.18 $34.18 7,075
2023-03-24 $34.34 $34.34 $33.77 $34.16 $34.16 12,031
2023-03-23 $34.10 $34.19 $33.85 $34.05 $34.05 36,913
2023-03-22 $34.16 $34.51 $34.00 $34.00 $34.00 27,398
2023-03-21 $34.28 $34.36 $34.14 $34.36 $34.36 13,288
2023-03-20 $33.78 $34.00 $33.78 $33.97 $33.97 22,966
2023-03-17 $33.90 $34.05 $33.70 $33.77 $33.77 36,166
2023-03-16 $33.16 $34.00 $33.16 $34.00 $34.00 13,913
2023-03-15 $33.37 $33.52 $33.16 $33.47 $33.47 19,126
2023-03-14 $33.58 $33.78 $33.36 $33.68 $33.68 24,665
2023-03-13 $32.86 $33.46 $32.82 $33.18 $33.18 47,340
2023-03-10 $33.40 $33.53 $33.09 $33.18 $33.18 4,736
2023-03-09 $34.45 $34.45 $33.75 $33.75 $33.75 8,530
2023-03-08 $34.30 $34.43 $34.22 $34.43 $34.43 14,885
2023-03-07 $34.86 $34.90 $34.31 $34.37 $34.37 8,451
2023-03-06 $34.92 $35.22 $34.92 $34.96 $34.96 14,157
2023-03-03 $34.57 $34.91 $34.49 $34.91 $34.91 5,928
2023-03-02 $33.98 $34.35 $33.88 $34.27 $34.27 17,329
2023-03-01 $34.21 $34.21 $33.92 $34.00 $34.00 14,202
2023-02-28 $34.24 $34.39 $34.22 $34.24 $34.24 18,198
2023-02-27 $34.45 $34.45 $34.21 $34.29 $34.29 10,906
2023-02-24 $34.00 $34.17 $33.99 $34.17 $34.17 13,398
2023-02-23 $34.77 $34.77 $34.24 $34.59 $34.59 20,759
2023-02-22 $34.20 $34.58 $34.20 $34.34 $34.34 12,436
2023-02-21 $34.56 $34.87 $34.41 $34.41 $34.41 13,293
2023-02-17 $35.14 $35.23 $34.96 $35.21 $35.21 6,699
2023-02-16 $35.88 $35.88 $35.37 $35.37 $35.37 17,789
2023-02-15 $35.58 $35.92 $35.58 $35.92 $35.92 16,148
2023-02-14 $35.85 $35.96 $35.43 $35.82 $35.82 16,542
2023-02-13 $35.36 $35.80 $35.36 $35.78 $35.78 34,373
2023-02-10 $35.08 $35.33 $35.08 $35.32 $35.32 4,948
2023-02-09 $35.76 $35.76 $35.14 $35.24 $35.24 6,589
2023-02-08 $35.86 $35.96 $35.57 $35.59 $35.59 8,685
2023-02-07 $35.36 $36.07 $35.36 $36.07 $36.07 14,806
2023-02-06 $35.47 $35.62 $35.38 $35.49 $35.49 13,139
2023-02-03 $35.91 $36.17 $35.69 $35.79 $35.79 43,116
2023-02-02 $35.97 $36.28 $35.90 $36.15 $36.15 14,802
2023-02-01 $34.96 $35.57 $34.87 $35.49 $35.49 18,839
2023-01-31 $34.61 $35.11 $34.61 $35.11 $35.11 22,424
2023-01-30 $34.81 $34.81 $34.57 $34.57 $34.57 5,822
2023-01-27 $35.01 $35.28 $34.91 $35.09 $35.09 55,255
2023-01-26 $34.53 $34.97 $34.53 $34.97 $34.97 29,590
2023-01-25 $33.95 $34.49 $33.92 $34.48 $34.48 21,294
2023-01-24 $34.33 $34.55 $34.33 $34.51 $34.51 18,338
2023-01-23 $34.16 $34.64 $34.16 $34.54 $34.54 62,693
2023-01-20 $33.79 $34.17 $33.79 $34.17 $34.17 9,446
2023-01-19 $33.56 $33.73 $33.56 $33.66 $33.66 12,960
2023-01-18 $34.00 $34.04 $33.75 $33.76 $33.76 5,371
2023-01-17 $33.90 $34.04 $33.90 $33.95 $33.95 6,667
2023-01-13 $33.89 $34.02 $33.88 $34.00 $34.00 5,627
2023-01-12 $34.02 $34.02 $33.79 $33.91 $33.91 13,936
2023-01-11 $33.63 $33.87 $33.63 $33.87 $33.87 9,838
2023-01-10 $33.60 $33.68 $33.57 $33.68 $33.68 12,688
2023-01-09 $33.71 $33.76 $33.58 $33.58 $33.58 5,548
2023-01-06 $33.34 $33.58 $33.34 $33.54 $33.54 13,351
2023-01-05 $33.27 $33.34 $33.25 $33.25 $33.25 18,272
2023-01-04 $33.37 $33.50 $33.34 $33.41 $33.41 17,316
2023-01-03 $33.42 $33.42 $33.22 $33.33 $33.33 18,908
2022-12-30 $33.28 $33.35 $33.23 $33.35 $33.35 11,920
2022-12-29 $33.33 $33.42 $33.33 $33.38 $33.38 14,664
2022-12-28 $33.27 $33.36 $33.15 $33.17 $33.17 21,827
2022-12-27 $33.26 $33.38 $33.26 $33.35 $33.35 26,042
2022-12-23 $33.24 $33.39 $33.24 $33.39 $33.39 25,944
2022-12-22 $33.31 $33.32 $33.12 $33.32 $33.32 17,981
2022-12-21 $33.59 $33.59 $33.40 $33.49 $33.49 15,787
2022-12-20 $33.26 $33.36 $33.26 $33.28 $33.28 50,110
2022-12-19 $33.54 $33.54 $33.28 $33.35 $33.35 24,844
2022-12-16 $33.45 $33.54 $33.31 $33.49 $33.49 5,122
2022-12-15 $33.77 $33.81 $33.66 $33.77 $33.77 14,714
2022-12-14 $34.95 $35.08 $34.60 $34.76 $34.55 12,353
2022-12-13 $35.37 $35.50 $34.78 $34.87 $34.66 15,182
2022-12-12 $34.36 $34.66 $34.36 $34.66 $34.45 10,278
2022-12-09 $34.40 $34.55 $34.28 $34.28 $34.07 7,151
2022-12-08 $34.51 $34.54 $34.41 $34.47 $34.27 5,077
2022-12-07 $33.99 $34.42 $33.99 $34.27 $34.07 11,671
2022-12-06 $34.64 $34.64 $34.17 $34.31 $34.10 11,450
2022-12-05 $35.03 $35.10 $34.66 $34.76 $34.55 8,815
2022-12-02 $35.12 $35.31 $35.09 $35.31 $35.10 7,568
2022-12-01 $35.56 $35.56 $35.28 $35.36 $35.15 18,122
2022-11-30 $34.57 $35.35 $34.40 $35.35 $35.13 6,280
2022-11-29 $34.62 $34.62 $34.34 $34.46 $34.25 10,911
2022-11-28 $34.81 $34.81 $34.48 $34.55 $34.34 20,839
2022-11-25 $34.85 $35.00 $34.85 $34.96 $34.75 4,885
2022-11-23 $34.85 $35.00 $34.84 $34.96 $34.75 8,981
2022-11-22 $34.51 $34.83 $34.51 $34.82 $34.61 24,406
2022-11-21 $34.51 $34.54 $34.43 $34.50 $34.29 15,301
2022-11-18 $34.10 $34.56 $34.10 $34.52 $34.31 7,832
2022-11-17 $33.98 $34.47 $33.98 $34.42 $34.21 10,364
2022-11-16 $34.45 $34.56 $34.45 $34.49 $34.28 30,395
2022-11-15 $34.68 $34.70 $34.61 $34.61 $34.40 12,721
2022-11-14 $34.60 $34.69 $34.50 $34.50 $34.29 22,037
2022-11-11 $34.40 $34.65 $34.40 $34.62 $34.41 2,492
2022-11-10 $34.06 $34.49 $34.06 $34.48 $34.27 51,832
2022-11-09 $33.94 $33.95 $33.71 $33.71 $33.51 28,736
2022-11-08 $34.31 $34.31 $33.92 $34.00 $33.80 25,295
2022-11-07 $33.94 $33.94 $33.77 $33.91 $33.71 19,550
2022-11-04 $33.85 $33.85 $33.59 $33.79 $33.59 7,719
2022-11-03 $33.56 $33.73 $33.56 $33.62 $33.42 7,990
2022-11-02 $34.00 $34.14 $33.80 $33.80 $33.60 11,634
2022-11-01 $34.28 $34.28 $34.08 $34.13 $33.92 6,017
2022-10-31 $34.16 $34.22 $34.15 $34.18 $33.97 3,584
2022-10-28 $34.02 $34.27 $34.02 $34.25 $34.04 9,897
2022-10-27 $34.13 $34.13 $33.93 $33.93 $33.73 9,191
2022-10-26 $34.07 $34.22 $34.02 $34.05 $33.84 15,958
2022-10-25 $34.00 $34.13 $33.97 $34.12 $33.91 8,986
2022-10-24 $33.90 $33.97 $33.75 $33.92 $33.72 13,424
2022-10-21 $33.63 $33.75 $33.51 $33.72 $33.52 12,022
2022-10-20 $33.58 $33.68 $33.42 $33.48 $33.28 10,556
2022-10-19 $33.33 $33.93 $33.33 $33.58 $33.38 16,145
2022-10-18 $33.75 $33.75 $33.51 $33.67 $33.47 34,129
2022-10-17 $33.50 $33.50 $33.39 $33.46 $33.26 30,692
2022-10-14 $33.68 $33.68 $33.13 $33.17 $33.17 11,819
2022-10-13 $32.98 $33.45 $32.93 $33.43 $33.43 8,383
2022-10-12 $33.13 $33.21 $33.12 $33.12 $33.12 4,582
2022-10-11 $33.24 $33.35 $33.13 $33.20 $33.20 8,837
2022-10-10 $33.37 $33.37 $33.22 $33.24 $33.24 15,530
2022-10-07 $33.44 $33.49 $33.36 $33.38 $33.38 33,766
2022-10-06 $33.82 $33.83 $33.70 $33.71 $33.71 10,156
2022-10-05 $33.74 $33.91 $33.66 $33.82 $33.82 31,103
2022-10-04 $33.77 $33.84 $33.73 $33.84 $33.84 20,957
2022-10-03 $33.40 $33.49 $33.35 $33.44 $33.44 49,164
2022-09-30 $33.21 $33.43 $33.19 $33.19 $33.19 25,111
2022-09-29 $33.42 $33.42 $33.26 $33.35 $33.35 31,281
2022-09-28 $33.30 $33.62 $33.30 $33.59 $33.59 8,000
2022-09-27 $33.55 $33.58 $33.29 $33.36 $33.36 14,727
2022-09-26 $33.53 $33.53 $33.37 $33.37 $33.37 40,741
2022-09-23 $33.52 $33.54 $33.40 $33.52 $33.52 20,986
2022-09-22 $33.78 $33.83 $33.74 $33.75 $33.75 28,413
2022-09-21 $34.16 $34.25 $33.90 $33.90 $33.90 15,553
2022-09-20 $33.89 $34.15 $33.89 $34.09 $34.09 6,502
2022-09-19 $34.11 $34.23 $34.10 $34.23 $34.23 115,669
2022-09-16 $33.99 $34.15 $33.99 $34.15 $34.15 31,520
2022-09-15 $34.60 $34.60 $34.25 $34.29 $34.29 18,175
2022-09-14 $34.39 $34.44 $34.31 $34.41 $34.41 13,913
2022-09-13 $34.92 $34.92 $34.37 $34.40 $34.40 7,323
2022-09-12 $34.99 $34.99 $34.93 $34.98 $34.98 13,532
2022-09-09 $34.81 $34.82 $34.76 $34.82 $34.82 25,863
2022-09-08 $34.52 $34.62 $34.44 $34.58 $34.58 19,359
2022-09-07 $34.29 $34.49 $34.28 $34.49 $34.49 32,133
2022-09-06 $34.33 $34.36 $34.20 $34.25 $34.25 22,012
2022-09-02 $34.54 $34.60 $34.26 $34.31 $34.31 226,335
2022-09-01 $34.34 $34.45 $34.25 $34.45 $34.45 24,676
2022-08-31 $34.55 $34.55 $34.45 $34.45 $34.45 18,330
2022-08-30 $34.58 $34.59 $34.49 $34.53 $34.53 30,376
2022-08-29 $34.55 $34.78 $34.55 $34.72 $34.72 15,742
2022-08-26 $35.48 $35.48 $34.82 $34.82 $34.82 16,076
2022-08-25 $35.02 $35.23 $35.02 $35.23 $35.23 28,345
2022-08-24 $35.01 $35.10 $34.99 $35.06 $35.06 39,473
2022-08-23 $35.40 $35.40 $35.01 $35.03 $35.03 101,588
2022-08-22 $35.14 $35.14 $35.03 $35.03 $35.03 40,786
2022-08-19 $35.40 $35.41 $35.35 $35.37 $35.37 10,259
2022-08-18 $35.49 $35.55 $35.49 $35.54 $35.54 8,899
2022-08-17 $35.50 $35.60 $35.49 $35.51 $35.51 16,937
2022-08-16 $35.96 $35.96 $35.54 $35.64 $35.64 58,091
2022-08-15 $35.48 $35.63 $35.47 $35.60 $35.60 37,151
2022-08-12 $35.21 $35.52 $35.21 $35.51 $35.51 93,930
2022-08-11 $35.15 $35.45 $35.15 $35.29 $35.29 24,973
2022-08-10 $35.35 $35.35 $35.22 $35.29 $35.29 4,809
2022-08-09 $34.99 $35.01 $34.95 $35.00 $35.00 7,737
2022-08-08 $35.16 $35.20 $35.03 $35.06 $35.06 22,836
2022-08-05 $35.44 $35.44 $34.93 $35.06 $35.06 142,027
2022-08-04 $35.07 $35.11 $35.03 $35.08 $35.08 11,410
2022-08-03 $34.50 $35.12 $34.50 $35.09 $35.09 11,830
2022-08-02 $34.92 $34.98 $34.84 $34.84 $34.84 11,600
2022-08-01 $34.85 $35.01 $34.85 $34.93 $34.93 104,311
2022-07-29 $34.80 $34.92 $34.71 $34.88 $34.88 27,361
2022-07-28 $34.67 $34.70 $34.67 $34.69 $34.69 6,097
2022-07-27 $34.70 $34.70 $34.67 $34.68 $34.68 17,754
2022-07-26 $34.67 $34.70 $34.67 $34.67 $34.67 7,926
2022-07-25 $34.70 $34.70 $34.68 $34.69 $34.69 14,248
2022-07-22 $34.68 $34.70 $34.68 $34.69 $34.69 42,554
2022-07-21 $34.69 $34.70 $34.68 $34.69 $34.69 56,663
2022-07-20 $34.78 $34.78 $34.69 $34.70 $34.70 21,292
2022-07-19 $34.70 $34.70 $34.69 $34.70 $34.70 33,179
2022-07-18 $34.71 $34.71 $34.69 $34.71 $34.71 9,377
2022-07-15 $34.69 $34.71 $34.69 $34.69 $34.69 29,198
2022-07-14 $34.69 $34.71 $34.69 $34.70 $34.70 19,843
2022-07-13 $34.69 $34.71 $34.69 $34.69 $34.69 15,677
2022-07-12 $34.71 $34.71 $34.69 $34.69 $34.69 4,179
2022-07-11 $34.71 $34.71 $34.69 $34.70 $34.70 7,636
2022-07-08 $34.69 $34.71 $34.69 $34.70 $34.70 10,282
2022-07-07 $34.69 $34.70 $34.69 $34.70 $34.70 6,534
2022-07-06 $34.69 $34.72 $34.69 $34.71 $34.71 11,621
2022-07-05 $34.72 $34.72 $34.69 $34.69 $34.69 20,415
2022-07-01 $34.71 $34.71 $34.69 $34.69 $34.69 5,473
2022-06-30 $34.93 $34.93 $34.69 $34.70 $34.70 25,934
2022-06-29 $34.71 $34.71 $34.69 $34.71 $34.71 15,406
2022-06-28 $34.65 $34.71 $34.65 $34.71 $34.71 8,817
2022-06-27 $34.67 $34.75 $34.65 $34.72 $34.72 25,553
2022-06-24 $34.68 $34.71 $34.63 $34.63 $34.63 7,770
2022-06-23 $34.70 $34.70 $34.63 $34.63 $34.63 11,731
2022-06-22 $34.76 $34.76 $34.65 $34.65 $34.65 12,625
2022-06-21 $35.32 $35.32 $34.68 $34.69 $34.69 15,990
2022-06-17 $35.05 $35.05 $34.66 $34.66 $34.66 25,026
2022-06-16 $34.75 $34.79 $34.49 $34.77 $34.77 68,006
2022-06-15 $35.13 $35.28 $34.95 $35.11 $35.11 61,870
2022-06-14 $34.93 $35.09 $34.86 $34.93 $34.93 17,187
2022-06-13 $34.97 $35.35 $34.85 $34.94 $34.94 261,024
2022-06-10 $35.94 $35.94 $35.75 $35.77 $35.77 19,913
2022-06-09 $36.70 $36.71 $36.27 $36.28 $36.28 12,608
2022-06-08 $36.68 $36.87 $36.66 $36.74 $36.74 9,478
2022-06-07 $36.60 $36.91 $36.60 $36.91 $36.91 11,860
2022-06-06 $36.77 $36.92 $36.65 $36.67 $36.67 12,362
2022-06-03 $36.69 $36.78 $36.61 $36.67 $36.67 10,511
2022-06-02 $36.62 $36.96 $36.60 $36.96 $36.96 8,499
2022-06-01 $36.60 $36.72 $36.52 $36.59 $36.59 9,436
2022-05-31 $36.70 $36.87 $36.64 $36.73 $36.73 11,404
2022-05-27 $36.66 $36.80 $36.55 $36.80 $36.80 16,606
2022-05-26 $36.27 $36.42 $36.26 $36.36 $36.36 5,725
2022-05-25 $35.95 $36.11 $35.63 $36.00 $36.00 56,163
2022-05-24 $35.77 $35.90 $35.60 $35.84 $35.84 13,042
2022-05-23 $35.91 $36.05 $35.81 $36.01 $36.01 15,389
2022-05-20 $35.86 $35.86 $35.34 $35.70 $35.70 17,148
2022-05-19 $35.79 $35.88 $35.70 $35.72 $35.72 16,761
2022-05-18 $36.22 $36.32 $35.80 $35.86 $35.86 18,170
2022-05-17 $36.50 $36.55 $36.30 $36.52 $36.52 12,032
2022-05-16 $35.94 $36.38 $35.94 $36.24 $36.24 31,053
2022-05-13 $36.05 $36.35 $36.05 $36.22 $36.22 148,532
2022-05-12 $35.85 $35.91 $35.54 $35.83 $35.83 30,451
2022-05-11 $36.09 $36.32 $35.85 $35.85 $35.85 26,850
2022-05-10 $36.54 $36.54 $36.02 $36.16 $36.16 44,410
2022-05-09 $36.44 $36.46 $36.08 $36.08 $36.08 152,778
2022-05-06 $36.61 $36.92 $36.58 $36.69 $36.69 20,205
2022-05-05 $37.22 $37.33 $36.74 $36.84 $36.84 23,038
2022-05-04 $37.19 $37.52 $36.91 $37.52 $37.52 20,002
2022-05-03 $37.00 $37.40 $37.00 $37.29 $37.29 29,196
2022-05-02 $36.96 $37.35 $36.32 $37.18 $37.18 143,145
2022-04-29 $37.99 $38.28 $36.89 $36.90 $36.90 21,983
2022-04-28 $38.47 $38.84 $37.63 $38.63 $38.63 44,350
2022-04-27 $37.43 $37.99 $37.27 $37.56 $37.56 41,609
2022-04-26 $38.35 $38.35 $37.34 $37.34 $37.34 19,897
2022-04-25 $38.21 $38.74 $37.93 $38.74 $38.74 35,377
2022-04-22 $39.47 $39.47 $38.48 $38.52 $38.52 19,687
2022-04-21 $41.08 $41.08 $39.80 $39.84 $39.84 9,282
2022-04-20 $40.71 $40.81 $40.36 $40.47 $40.47 19,866
2022-04-19 $39.82 $40.70 $39.82 $40.59 $40.59 13,460
2022-04-18 $39.86 $40.01 $39.60 $39.79 $39.79 69,359
2022-04-14 $40.57 $40.57 $39.88 $39.88 $39.88 8,701
2022-04-13 $39.93 $40.43 $39.93 $40.36 $40.36 24,617
2022-04-12 $40.33 $40.62 $39.75 $39.93 $39.93 67,735
2022-04-11 $40.50 $40.55 $40.07 $40.13 $40.13 14,898
2022-04-08 $41.30 $41.55 $40.77 $40.84 $40.84 64,097
2022-04-07 $41.33 $41.33 $40.56 $41.16 $41.16 100,271
2022-04-06 $41.24 $41.24 $40.63 $40.90 $40.90 37,475
2022-04-05 $42.22 $42.54 $41.39 $41.51 $41.51 34,521
2022-04-04 $41.85 $42.16 $41.62 $42.16 $42.16 28,113
2022-04-01 $41.53 $41.68 $41.27 $41.62 $41.62 21,187
2022-03-31 $41.83 $41.91 $41.54 $41.57 $41.57 34,832
2022-03-30 $41.82 $41.96 $41.76 $41.89 $41.89 38,240
2022-03-29 $42.12 $42.31 $41.78 $41.99 $41.99 24,046
2022-03-28 $41.54 $41.76 $41.45 $41.76 $41.76 24,168
2022-03-25 $41.48 $42.00 $41.40 $41.51 $41.51 18,362
2022-03-24 $41.34 $41.65 $41.21 $41.48 $41.48 16,839
2022-03-23 $41.23 $41.36 $41.11 $41.18 $41.18 14,178
2022-03-22 $41.14 $41.42 $41.14 $41.42 $41.42 21,138
2022-03-21 $41.19 $41.19 $41.00 $41.17 $41.17 14,124
2022-03-18 $40.69 $41.18 $40.69 $41.18 $41.18 16,744
2022-03-17 $40.55 $40.89 $40.54 $40.83 $40.83 42,218
2022-03-16 $40.20 $40.65 $40.20 $40.57 $40.57 34,648
2022-03-15 $39.93 $40.20 $39.93 $40.11 $40.11 26,944
2022-03-14 $39.88 $40.04 $39.67 $39.76 $39.76 68,126
2022-03-11 $40.18 $40.21 $39.92 $39.92 $39.92 10,766
2022-03-10 $40.10 $40.21 $39.94 $40.21 $40.21 15,995
2022-03-09 $40.07 $40.37 $40.07 $40.28 $40.28 17,199
2022-03-08 $40.00 $40.24 $39.71 $39.81 $39.81 33,070
2022-03-07 $40.34 $40.41 $39.94 $39.96 $39.96 33,770
2022-03-04 $40.40 $40.56 $40.34 $40.48 $40.48 13,479
2022-03-03 $41.04 $41.04 $40.64 $40.70 $40.70 18,591
2022-03-02 $40.52 $40.89 $40.52 $40.83 $40.83 25,727
2022-03-01 $40.81 $40.81 $40.37 $40.47 $40.47 31,003
2022-02-28 $40.32 $40.78 $40.32 $40.77 $40.77 22,312
2022-02-25 $40.53 $40.82 $40.39 $40.82 $40.82 32,077
2022-02-24 $39.09 $40.45 $39.09 $40.37 $40.37 30,400
2022-02-23 $40.42 $40.52 $39.98 $39.98 $39.98 96,029
2022-02-22 $40.52 $40.53 $40.21 $40.28 $40.28 38,869
2022-02-18 $40.75 $40.82 $40.53 $40.53 $40.53 46,214
2022-02-17 $41.66 $41.66 $40.83 $40.88 $40.88 16,852
2022-02-16 $41.64 $41.64 $41.13 $41.22 $41.22 19,194
2022-02-15 $41.24 $41.24 $41.04 $41.15 $41.15 22,845
2022-02-14 $40.92 $41.03 $40.71 $40.98 $40.98 50,200
2022-02-11 $41.46 $41.46 $40.95 $41.04 $41.04 14,565
2022-02-10 $41.57 $41.77 $41.35 $41.48 $41.48 34,479
2022-02-09 $41.74 $42.09 $41.64 $41.76 $41.76 20,386
2022-02-08 $41.24 $41.73 $41.22 $41.47 $41.47 15,179
2022-02-07 $41.48 $41.88 $41.27 $41.41 $41.41 35,391
2022-02-04 $41.64 $41.71 $41.17 $41.50 $41.50 58,114
2022-02-03 $41.32 $41.66 $41.31 $41.41 $41.41 33,467
2022-02-02 $42.14 $42.14 $41.65 $41.98 $41.98 65,419
2022-02-01 $41.75 $41.96 $41.42 $41.81 $41.81 28,892
2022-01-31 $41.28 $41.57 $41.02 $41.57 $41.57 60,514
2022-01-28 $40.50 $40.97 $40.50 $40.97 $40.97 25,157
2022-01-27 $40.96 $40.96 $40.46 $40.46 $40.46 67,371
2022-01-26 $41.43 $41.43 $40.49 $40.75 $40.75 340,723
2022-01-25 $40.39 $41.19 $40.12 $40.66 $40.66 60,732
2022-01-24 $40.21 $41.51 $39.06 $41.49 $41.49 122,356
2022-01-21 $42.00 $42.47 $41.26 $41.33 $41.33 200,797
2022-01-20 $43.07 $43.93 $42.35 $42.40 $42.40 24,134
2022-01-19 $43.67 $43.98 $43.08 $43.08 $43.08 48,261
2022-01-18 $43.83 $43.99 $43.49 $43.67 $43.67 75,486
2022-01-14 $44.12 $44.73 $44.12 $44.73 $44.73 93,287
2022-01-13 $45.59 $45.63 $44.56 $44.74 $44.74 22,628
2022-01-12 $45.58 $45.86 $45.38 $45.66 $45.66 34,065
2022-01-11 $45.07 $45.47 $44.48 $45.47 $45.47 28,042
2022-01-10 $44.81 $44.90 $43.75 $44.90 $44.90 87,529
2022-01-07 $44.96 $45.39 $44.72 $44.98 $44.98 33,357
2022-01-06 $44.78 $45.56 $44.78 $45.23 $45.23 23,958
2022-01-05 $46.74 $46.74 $45.32 $45.33 $45.33 42,501
2022-01-04 $47.03 $47.03 $46.31 $46.61 $46.61 53,798
2022-01-03 $46.41 $46.73 $46.22 $46.73 $46.73 89,055
2021-12-31 $46.42 $46.46 $46.19 $46.19 $46.19 38,558
2021-12-30 $47.14 $47.14 $46.41 $46.41 $46.41 89,896
2021-12-29 $47.06 $47.06 $46.45 $46.90 $46.90 52,642
2021-12-28 $49.07 $50.46 $46.54 $46.88 $46.88 103,192
2021-12-27 $46.37 $46.91 $46.10 $46.73 $46.73 38,966
2021-12-23 $45.76 $46.13 $45.59 $46.04 $46.04 81,922
2021-12-22 $45.16 $45.54 $44.75 $45.54 $45.54 287,774
2021-12-21 $44.32 $44.87 $43.88 $44.68 $44.68 89,695
2021-12-20 $43.57 $43.79 $43.23 $43.74 $43.74 60,420
2021-12-17 $44.67 $44.91 $44.30 $44.30 $44.30 47,052
2021-12-16 $46.31 $46.31 $44.77 $44.86 $44.86 72,685
2021-12-15 $44.54 $45.78 $44.22 $45.77 $45.77 63,380
2021-12-14 $45.10 $45.10 $44.24 $44.55 $44.49 40,444
2021-12-13 $46.14 $46.14 $45.15 $45.15 $45.09 33,444
2021-12-10 $45.74 $45.74 $45.17 $45.71 $45.65 45,710
2021-12-09 $45.34 $45.43 $45.02 $45.02 $44.96 27,638
2021-12-08 $45.83 $45.83 $45.14 $45.56 $45.50 300,650
2021-12-07 $45.00 $45.37 $44.89 $45.25 $45.19 32,765
2021-12-06 $43.71 $44.27 $43.36 $44.04 $43.98 51,188
2021-12-03 $44.56 $44.56 $42.91 $43.39 $43.33 287,237
2021-12-02 $43.30 $44.08 $43.06 $43.83 $43.77 35,898
2021-12-01 $44.61 $44.93 $43.07 $43.07 $43.01 33,975
2021-11-30 $44.45 $45.36 $43.78 $43.79 $43.73 41,069
2021-11-29 $45.18 $45.23 $44.61 $44.91 $44.85 21,058
2021-11-26 $44.69 $45.48 $44.10 $44.18 $44.12 12,885
2021-11-24 $46.20 $46.20 $45.01 $45.54 $45.48 21,793
2021-11-23 $45.28 $46.41 $44.93 $46.41 $46.35 35,358
2021-11-22 $45.78 $46.14 $45.35 $45.35 $45.29 46,608
2021-11-19 $45.50 $45.79 $45.50 $45.53 $45.47 30,307
2021-11-18 $45.61 $45.97 $45.20 $45.62 $45.56 65,943
2021-11-17 $45.57 $45.57 $45.29 $45.30 $45.24 43,149
2021-11-16 $45.29 $45.62 $45.18 $45.47 $45.41 56,848
2021-11-15 $45.40 $45.40 $45.06 $45.22 $45.16 65,449
2021-11-12 $45.34 $45.34 $44.72 $45.22 $45.16 33,465
2021-11-11 $44.98 $44.98 $44.72 $44.72 $44.66 39,166
2021-11-10 $44.50 $45.22 $44.50 $44.74 $44.68 35,460
2021-11-09 $45.65 $45.97 $45.09 $45.18 $45.12 38,489
2021-11-08 $45.65 $46.01 $45.38 $45.47 $45.41 27,505
2021-11-05 $45.50 $45.97 $45.35 $45.45 $45.39 22,435
2021-11-04 $45.41 $45.41 $44.94 $45.18 $45.12 61,980
2021-11-03 $45.54 $45.54 $44.31 $44.85 $44.79 77,424
2021-11-02 $44.43 $44.78 $44.24 $44.78 $44.72 262,783
2021-11-01 $44.71 $44.71 $43.92 $44.16 $44.10 22,291
2021-10-29 $43.71 $44.11 $43.71 $44.11 $44.05 13,025
2021-10-28 $43.72 $44.00 $43.72 $44.00 $43.94 15,374
2021-10-27 $43.58 $44.12 $43.34 $43.40 $43.34 30,383
2021-10-26 $43.85 $43.93 $43.57 $43.58 $43.52 59,246
2021-10-25 $43.28 $43.57 $43.09 $43.45 $43.39 31,271
2021-10-22 $43.99 $43.99 $42.95 $43.15 $43.09 6,895
2021-10-21 $43.02 $43.31 $43.02 $43.31 $43.25 39,550
2021-10-20 $43.04 $43.19 $43.01 $43.13 $43.07 59,197
2021-10-19 $44.53 $46.14 $41.43 $42.92 $42.86 72,042
2021-10-18 $41.94 $42.48 $41.92 $42.41 $42.35 86,045
2021-10-15 $42.17 $42.27 $42.06 $42.26 $42.20 40,070
2021-10-14 $41.41 $41.78 $41.38 $41.78 $41.72 28,702
2021-10-13 $41.02 $41.02 $40.42 $40.81 $40.75 31,183
2021-10-12 $40.93 $40.93 $40.47 $40.56 $40.50 21,535
2021-10-11 $41.21 $41.46 $40.71 $40.71 $40.65 19,515
2021-10-08 $41.37 $41.39 $41.11 $41.20 $41.14 19,510
2021-10-07 $41.45 $41.65 $41.22 $41.28 $41.22 65,351
2021-10-06 $40.00 $40.76 $39.97 $40.76 $40.70 19,722
2021-10-05 $40.12 $40.82 $40.12 $40.50 $40.44 36,339
2021-10-04 $40.41 $41.10 $39.65 $39.94 $39.89 35,382
2021-10-01 $40.34 $40.92 $39.89 $40.70 $40.64 20,508
2021-09-30 $40.82 $40.85 $40.02 $40.07 $40.02 99,796
2021-09-29 $40.86 $41.00 $40.65 $40.65 $40.59 15,869
2021-09-28 $41.37 $41.37 $40.58 $40.66 $40.60 28,645
2021-09-27 $42.20 $42.38 $41.82 $41.82 $41.76 106,934
2021-09-24 $41.77 $42.14 $41.77 $42.10 $42.04 21,208
2021-09-23 $41.41 $42.17 $41.41 $42.00 $41.94 34,798
2021-09-22 $41.15 $41.65 $40.88 $41.31 $41.25 66,172
2021-09-21 $41.02 $41.19 $40.70 $40.79 $40.73 30,938
2021-09-20 $41.00 $41.06 $40.19 $40.74 $40.68 27,770
2021-09-17 $42.34 $42.34 $41.83 $41.94 $41.88 16,838
2021-09-16 $42.64 $42.87 $42.07 $42.38 $42.32 18,706
2021-09-15 $42.27 $42.64 $41.97 $42.64 $42.58 29,908
2021-09-14 $42.33 $42.52 $41.89 $42.16 $42.10 34,220
2021-09-13 $42.51 $42.56 $42.02 $42.47 $42.41 20,368
2021-09-10 $42.88 $43.06 $42.12 $42.35 $42.29 47,977
2021-09-09 $43.16 $43.24 $42.63 $42.82 $42.76 37,756
2021-09-08 $43.44 $43.44 $42.84 $42.94 $42.88 66,641
2021-09-07 $43.63 $43.63 $42.95 $43.15 $43.09 44,980
2021-09-03 $43.13 $43.74 $43.10 $43.74 $43.68 43,215
2021-09-02 $44.20 $44.20 $43.06 $43.17 $43.11 24,212
2021-09-01 $43.15 $43.26 $43.01 $43.07 $43.01 18,084
2021-08-31 $43.02 $43.17 $42.95 $43.05 $42.99 68,538
2021-08-30 $42.98 $43.22 $42.89 $43.13 $43.07 23,303
2021-08-27 $42.34 $42.84 $42.34 $42.79 $42.73 37,632
2021-08-26 $42.54 $42.56 $42.29 $42.29 $42.23 63,279
2021-08-25 $42.79 $42.79 $42.55 $42.64 $42.58 17,427
2021-08-24 $42.52 $42.70 $42.52 $42.59 $42.53 63,874
2021-08-23 $42.25 $42.65 $42.25 $42.36 $42.30 33,913
2021-08-20 $41.58 $41.98 $41.58 $41.97 $41.91 6,380
2021-08-19 $41.06 $41.52 $41.06 $41.42 $41.36 16,857
2021-08-18 $42.11 $42.38 $41.44 $41.44 $41.38 27,269
2021-08-17 $42.30 $42.79 $41.62 $41.93 $41.88 34,856
2021-08-16 $42.34 $42.62 $41.82 $42.43 $42.37 46,832
2021-08-13 $42.28 $42.28 $42.20 $42.26 $42.21 20,434
2021-08-12 $41.90 $42.20 $41.80 $42.19 $42.13 54,990
2021-08-11 $41.89 $42.01 $41.80 $41.95 $41.89 73,004
2021-08-10 $41.98 $41.98 $41.65 $41.73 $41.68 43,838
2021-08-09 $42.21 $42.21 $41.64 $41.77 $41.71 37,208
2021-08-06 $41.83 $41.88 $41.75 $41.78 $41.73 17,855
2021-08-05 $41.60 $41.67 $41.51 $41.67 $41.61 9,587
2021-08-04 $41.52 $41.95 $41.42 $41.45 $41.39 19,026
2021-08-03 $41.71 $41.86 $41.12 $41.62 $41.56 70,433
2021-08-02 $41.46 $42.32 $41.45 $41.67 $41.61 789,143
2021-07-30 $41.27 $41.37 $41.25 $41.27 $41.21 7,905
2021-07-29 $42.05 $42.05 $41.59 $41.77 $41.71 29,358
2021-07-28 $41.32 $41.55 $41.30 $41.48 $41.42 24,240
2021-07-27 $42.16 $42.16 $41.14 $41.44 $41.38 26,780
2021-07-26 $41.72 $41.88 $41.53 $41.88 $41.82 30,132
2021-07-23 $41.14 $41.66 $41.14 $41.65 $41.59 6,580
2021-07-22 $40.80 $41.04 $40.80 $41.04 $40.98 7,577
2021-07-21 $40.97 $40.97 $40.52 $40.80 $40.75 14,902
2021-07-20 $39.84 $40.55 $39.84 $40.53 $40.47 31,644
2021-07-19 $40.16 $40.16 $39.32 $39.41 $39.36 27,500
2021-07-16 $40.81 $40.84 $40.49 $40.51 $40.45 10,246
2021-07-15 $41.20 $41.20 $40.76 $40.91 $40.86 15,580
2021-07-14 $41.17 $41.24 $40.94 $41.09 $41.03 13,426
2021-07-13 $41.15 $41.44 $41.00 $41.00 $40.95 29,525
2021-07-12 $41.13 $41.78 $41.04 $41.21 $41.16 19,362
2021-07-09 $40.72 $41.05 $40.70 $41.01 $40.95 20,615
2021-07-08 $40.18 $40.44 $40.02 $40.35 $40.29 8,612
2021-07-07 $40.62 $40.86 $40.62 $40.83 $40.78 8,728
2021-07-06 $40.65 $40.67 $40.33 $40.65 $40.59 17,137
2021-07-02 $40.48 $40.71 $40.43 $40.71 $40.65 22,008
2021-07-01 $40.07 $40.21 $40.02 $40.20 $40.15 9,861
2021-06-30 $40.21 $40.30 $39.87 $40.00 $39.95 31,234
2021-06-29 $39.99 $39.99 $39.90 $39.91 $39.86 6,450
2021-06-28 $40.61 $40.61 $39.65 $39.92 $39.86 20,822
2021-06-25 $39.65 $39.78 $39.62 $39.74 $39.69 42,097
2021-06-24 $39.68 $39.93 $39.50 $39.55 $39.50 9,759
2021-06-23 $39.37 $39.40 $39.25 $39.25 $39.20 11,201
2021-06-22 $39.13 $39.39 $38.93 $39.30 $39.25 11,908
2021-06-21 $38.38 $38.97 $38.38 $38.92 $38.87 22,650
2021-06-18 $38.48 $38.53 $38.35 $38.38 $38.33 31,619
2021-06-17 $38.83 $39.05 $38.68 $39.01 $38.96 9,717
2021-06-16 $39.19 $39.22 $38.70 $38.85 $38.80 9,739
2021-06-15 $39.40 $39.40 $39.17 $39.19 $39.14 76,908
2021-06-14 $39.05 $39.35 $39.00 $39.35 $39.30 20,699
2021-06-11 $39.11 $39.22 $39.00 $39.22 $39.17 10,160
2021-06-10 $39.16 $39.19 $38.88 $39.08 $39.02 17,573
2021-06-09 $38.96 $39.01 $38.84 $38.84 $38.79 5,036
2021-06-08 $40.89 $40.89 $38.68 $38.91 $38.86 8,328
2021-06-07 $38.93 $38.93 $38.76 $38.85 $38.80 31,924
2021-06-04 $38.50 $38.99 $38.50 $38.91 $38.86 4,068
2021-06-03 $38.24 $38.50 $38.22 $38.39 $38.33 11,291
2021-06-02 $38.70 $38.70 $38.47 $38.52 $38.47 13,415
2021-06-01 $39.37 $39.37 $38.38 $38.52 $38.46 19,981
2021-05-28 $38.57 $39.07 $38.57 $38.57 $38.52 6,080
2021-05-27 $38.54 $38.67 $38.43 $38.51 $38.46 16,503
2021-05-26 $38.62 $38.62 $38.45 $38.47 $38.42 45,176
2021-05-25 $38.83 $39.03 $38.38 $38.38 $38.33 12,004
2021-05-24 $38.36 $38.60 $38.22 $38.48 $38.43 45,428
2021-05-21 $38.08 $38.59 $37.86 $37.86 $37.81 9,146
2021-05-20 $37.58 $38.18 $37.58 $38.03 $37.98 14,816
2021-05-19 $36.90 $37.34 $36.71 $37.34 $37.29 8,004
2021-05-18 $38.02 $38.02 $37.48 $37.48 $37.43 20,596
2021-05-17 $38.04 $38.04 $37.68 $37.90 $37.85 16,066
2021-05-14 $37.59 $38.23 $37.59 $38.18 $38.13 5,895
2021-05-13 $37.45 $37.60 $37.23 $37.42 $37.37 63,978
2021-05-12 $37.54 $37.57 $36.79 $36.80 $36.75 17,048
2021-05-11 $37.77 $37.92 $37.54 $37.83 $37.78 3,290
2021-05-10 $38.82 $39.00 $38.36 $38.36 $38.31 36,878
2021-05-07 $38.63 $38.99 $38.63 $38.83 $38.78 20,709
2021-05-06 $37.84 $38.45 $37.82 $38.44 $38.39 17,367
2021-05-05 $38.46 $38.46 $38.00 $38.13 $38.08 15,600
2021-05-04 $38.87 $38.87 $37.61 $37.98 $37.93 15,483
2021-05-03 $38.78 $38.78 $38.40 $38.42 $38.37 20,034
2021-04-30 $38.57 $38.61 $38.35 $38.36 $38.31 15,168
2021-04-29 $38.70 $38.90 $38.44 $38.85 $38.80 32,027
2021-04-28 $38.49 $38.59 $38.41 $38.46 $38.41 24,786
2021-04-27 $38.52 $38.53 $38.32 $38.50 $38.44 28,114
2021-04-26 $39.64 $39.64 $38.40 $38.43 $38.37 20,857
2021-04-23 $37.85 $38.57 $37.85 $38.40 $38.35 12,705
2021-04-22 $38.81 $38.81 $37.74 $37.74 $37.69 21,471
2021-04-21 $38.41 $38.41 $37.89 $38.30 $38.25 26,777
2021-04-20 $38.01 $38.03 $37.58 $37.79 $37.74 21,541
2021-04-19 $38.77 $38.77 $38.05 $38.12 $38.06 19,923
2021-04-16 $38.42 $38.49 $38.34 $38.46 $38.41 15,883
2021-04-15 $38.08 $38.28 $38.04 $38.26 $38.20 18,947
2021-04-14 $37.82 $38.01 $37.55 $37.56 $37.51 82,748
2021-04-13 $37.81 $37.94 $37.74 $37.89 $37.84 10,310
2021-04-12 $37.58 $37.71 $37.57 $37.65 $37.60 20,235
2021-04-09 $37.30 $37.66 $37.30 $37.64 $37.59 4,889
2021-04-08 $36.99 $37.25 $36.99 $37.24 $37.19 12,964
2021-04-07 $37.00 $37.01 $36.85 $36.96 $36.91 9,649
2021-04-06 $36.99 $37.03 $36.81 $36.81 $36.76 18,735
2021-04-05 $36.15 $36.97 $36.15 $36.92 $36.87 11,360
2021-04-01 $37.44 $37.44 $35.90 $36.14 $36.09 10,479
2021-03-31 $35.55 $35.74 $35.55 $35.66 $35.61 3,003
2021-03-30 $35.32 $35.36 $35.14 $35.15 $35.10 8,350
2021-03-29 $35.21 $35.51 $35.21 $35.44 $35.39 17,170
2021-03-26 $34.89 $35.38 $34.87 $35.38 $35.33 9,373
2021-03-25 $34.22 $34.69 $34.07 $34.62 $34.57 11,002
2021-03-24 $34.89 $35.08 $34.45 $34.45 $34.41 49,361
2021-03-23 $35.01 $35.22 $34.66 $34.69 $34.64 20,173
2021-03-22 $35.01 $35.24 $35.01 $35.04 $35.00 16,317
2021-03-19 $34.57 $34.84 $34.50 $34.70 $34.65 4,472
2021-03-18 $35.19 $35.34 $34.72 $34.72 $34.68 7,608
2021-03-17 $36.03 $36.03 $35.11 $35.45 $35.41 10,226
2021-03-16 $35.69 $35.69 $35.36 $35.39 $35.34 15,552
2021-03-15 $35.00 $35.37 $34.89 $35.37 $35.32 22,396
2021-03-12 $34.89 $35.07 $34.75 $35.07 $35.03 8,488
2021-03-11 $34.87 $35.21 $34.87 $35.02 $34.98 11,386
2021-03-10 $34.49 $34.67 $34.46 $34.49 $34.45 11,206
2021-03-09 $34.11 $34.53 $34.11 $34.23 $34.18 32,005
2021-03-08 $34.08 $34.16 $33.49 $33.49 $33.45 15,531
2021-03-05 $33.54 $33.79 $32.78 $33.76 $33.71 66,973
2021-03-04 $33.40 $33.78 $32.50 $32.82 $32.78 26,687
2021-03-03 $34.06 $34.47 $33.59 $33.71 $33.66 44,524
2021-03-02 $34.50 $34.70 $34.48 $34.61 $34.56 18,143
2021-03-01 $34.68 $35.53 $34.25 $34.78 $34.73 53,505
2021-02-26 $33.62 $34.10 $33.62 $33.70 $33.65 6,461
2021-02-25 $34.64 $34.64 $33.79 $33.94 $33.89 10,498
2021-02-24 $34.70 $35.00 $34.70 $34.99 $34.95 48,597
2021-02-23 $33.88 $34.62 $33.87 $34.47 $34.42 19,419
2021-02-22 $34.40 $34.75 $34.40 $34.41 $34.37 15,172
2021-02-19 $35.11 $35.22 $34.85 $34.85 $34.81 2,983
2021-02-18 $36.04 $36.04 $34.70 $34.99 $34.95 12,074
2021-02-17 $34.72 $35.23 $34.72 $35.23 $35.18 14,601
2021-02-16 $35.57 $36.34 $35.20 $35.21 $35.17 23,736
2021-02-12 $35.11 $35.27 $34.97 $35.27 $35.22 6,832
2021-02-11 $35.07 $35.12 $34.84 $35.00 $34.96 19,086
2021-02-10 $35.99 $35.99 $34.73 $34.85 $34.80 17,981
2021-02-09 $35.04 $35.11 $34.99 $34.99 $34.95 24,395
2021-02-08 $34.90 $35.00 $34.80 $34.99 $34.95 14,865
2021-02-05 $34.65 $34.80 $34.65 $34.68 $34.63 6,241
2021-02-04 $34.11 $34.56 $34.11 $34.51 $34.46 14,787
2021-02-03 $34.02 $34.27 $33.93 $34.15 $34.10 17,860
2021-02-02 $33.95 $34.18 $33.89 $33.89 $33.84 9,994
2021-02-01 $32.87 $33.36 $32.68 $33.30 $33.25 13,866
2021-01-29 $33.00 $33.04 $32.22 $32.69 $32.64 15,540
2021-01-28 $33.53 $33.92 $33.48 $33.48 $33.43 7,289
2021-01-27 $33.47 $33.48 $32.87 $33.06 $33.01 7,956
2021-01-26 $33.81 $34.35 $33.81 $34.04 $33.99 11,551
2021-01-25 $34.20 $34.26 $33.77 $34.07 $34.02 15,752
2021-01-22 $33.85 $34.13 $33.85 $33.97 $33.92 6,657
2021-01-21 $35.92 $35.92 $34.16 $34.25 $34.20 12,462
2021-01-20 $33.75 $34.33 $33.75 $34.21 $34.16 13,029
2021-01-19 $33.33 $33.58 $33.21 $33.51 $33.47 30,688
2021-01-15 $33.20 $33.20 $32.86 $33.08 $33.03 6,551
2021-01-14 $33.66 $33.72 $33.42 $33.61 $33.57 4,725
2021-01-13 $33.50 $33.75 $33.42 $33.68 $33.63 16,111
2021-01-12 $34.84 $34.84 $33.42 $33.54 $33.50 3,343
2021-01-11 $33.57 $33.72 $33.45 $33.54 $33.49 9,134
2021-01-08 $33.98 $33.98 $33.37 $33.86 $33.81 6,644
2021-01-07 $33.55 $33.72 $33.35 $33.68 $33.63 11,836
2021-01-06 $32.50 $33.19 $32.50 $32.81 $32.76 16,917
2021-01-05 $32.40 $32.74 $32.31 $32.69 $32.64 9,138
2021-01-04 $32.84 $32.84 $31.93 $32.30 $32.26 15,364
2020-12-31 $32.91 $33.06 $32.82 $33.06 $33.01 3,342
2020-12-30 $32.89 $33.00 $32.82 $33.00 $32.95 6,765
2020-12-29 $33.03 $33.03 $32.82 $32.91 $32.87 6,796
2020-12-28 $32.60 $33.07 $32.55 $33.07 $33.02 8,637
2020-12-24 $32.32 $32.66 $32.32 $32.49 $32.45 1,348
2020-12-23 $32.40 $32.48 $32.36 $32.47 $32.43 12,095
2020-12-22 $32.15 $32.30 $32.08 $32.19 $32.14 25,551
2020-12-21 $32.90 $32.90 $31.89 $32.43 $32.39 9,274
2020-12-18 $32.32 $32.58 $32.13 $32.58 $32.54 2,898
2020-12-17 $32.53 $32.62 $32.44 $32.61 $32.57 38,870
2020-12-16 $32.30 $32.34 $31.78 $32.24 $32.19 25,173
2020-12-15 $31.61 $32.20 $31.61 $32.05 $32.00 22,076
2020-12-14 $32.07 $32.07 $31.67 $31.67 $31.62 10,074
2020-12-11 $31.65 $31.85 $31.45 $31.79 $31.67 4,601
2020-12-10 $31.78 $32.00 $31.77 $31.93 $31.81 8,396
2020-12-09 $32.44 $32.44 $31.82 $32.00 $31.88 8,441
2020-12-08 $32.07 $32.43 $32.07 $32.36 $32.24 7,715
2020-12-07 $32.26 $32.26 $32.09 $32.20 $32.08 16,258
2020-12-04 $32.13 $32.23 $32.08 $32.23 $32.11 2,575
2020-12-03 $32.03 $32.04 $31.91 $32.02 $31.90 8,976
2020-12-02 $31.62 $31.99 $31.59 $31.97 $31.85 9,484
2020-12-01 $31.81 $31.99 $31.79 $31.90 $31.78 9,641
2020-11-30 $31.31 $31.49 $31.15 $31.49 $31.37 11,728
2020-11-27 $31.57 $31.58 $31.43 $31.57 $31.45 2,713
2020-11-25 $31.25 $31.51 $31.23 $31.51 $31.39 7,416
2020-11-24 $31.27 $31.54 $30.91 $31.52 $31.40 19,129
2020-11-23 $30.84 $30.85 $30.49 $30.79 $30.68 11,830
2020-11-20 $31.50 $31.50 $30.60 $30.74 $30.62 15,438
2020-11-19 $30.33 $30.90 $30.33 $30.89 $30.78 18,608
2020-11-18 $31.06 $31.21 $30.73 $30.74 $30.62 18,572
2020-11-17 $31.11 $31.31 $31.03 $31.26 $31.14 12,540
2020-11-16 $31.02 $31.36 $31.02 $31.36 $31.24 17,935
2020-11-13 $30.47 $30.81 $30.47 $30.80 $30.68 10,264
2020-11-12 $30.52 $30.62 $30.04 $30.23 $30.11 18,989
2020-11-11 $30.35 $30.73 $30.35 $30.71 $30.59 9,604
2020-11-10 $30.00 $30.40 $30.00 $30.33 $30.22 11,899
2020-11-09 $31.33 $31.40 $30.54 $30.54 $30.42 13,592
2020-11-06 $30.09 $30.12 $29.92 $30.04 $29.93 2,818
2020-11-05 $29.91 $30.19 $29.91 $29.96 $29.85 15,912
2020-11-04 $28.90 $29.64 $28.81 $29.23 $29.12 6,639
2020-11-03 $28.31 $28.42 $28.16 $28.34 $28.23 5,883
2020-11-02 $27.76 $27.79 $27.27 $27.51 $27.41 14,972
2020-10-30 $27.31 $27.36 $26.84 $27.04 $26.94 6,912
2020-10-29 $27.26 $28.02 $27.26 $27.75 $27.64 23,537
2020-10-28 $28.00 $28.00 $27.29 $27.29 $27.19 13,852
2020-10-27 $28.72 $28.86 $28.70 $28.71 $28.60 22,162
2020-10-26 $29.04 $29.20 $28.34 $28.72 $28.61 20,097
2020-10-23 $29.24 $29.43 $29.24 $29.43 $29.32 1,341
2020-10-22 $29.48 $29.48 $29.15 $29.35 $29.24 2,495
2020-10-21 $29.42 $29.42 $29.15 $29.15 $29.04 13,301
2020-10-20 $29.08 $29.48 $29.08 $29.19 $29.08 18,365
2020-10-19 $29.80 $29.80 $29.05 $29.05 $28.94 19,835
2020-10-16 $30.05 $30.05 $29.77 $29.78 $29.66 938
2020-10-15 $29.43 $29.86 $29.43 $29.76 $29.65 10,555
2020-10-14 $31.68 $31.68 $29.79 $29.79 $29.68 10,342
2020-10-13 $30.25 $30.37 $30.10 $30.20 $30.09 10,533
2020-10-12 $30.31 $30.58 $30.31 $30.43 $30.32 20,750
2020-10-09 $29.76 $29.77 $29.62 $29.67 $29.56 1,965
2020-10-08 $29.26 $29.41 $29.15 $29.39 $29.28 21,515
2020-10-07 $28.94 $29.26 $28.78 $29.26 $29.15 4,543
2020-10-06 $28.97 $28.97 $28.32 $28.53 $28.42 7,074
2020-10-05 $28.53 $29.00 $28.53 $28.99 $28.88 4,731
2020-10-02 $27.49 $28.44 $27.49 $28.27 $28.16 5,150
2020-10-01 $30.09 $30.09 $28.41 $28.59 $28.48 19,087
2020-09-30 $28.26 $28.70 $28.19 $28.66 $28.55 11,632
2020-09-29 $28.23 $28.35 $28.07 $28.21 $28.10 17,391
2020-09-28 $28.03 $28.31 $28.03 $28.25 $28.14 20,788
2020-09-25 $27.12 $27.61 $27.12 $27.61 $27.51 3,392
2020-09-24 $26.89 $27.22 $26.75 $27.00 $26.90 8,608
2020-09-23 $27.63 $27.63 $26.89 $26.89 $26.79 9,219
2020-09-22 $27.53 $27.83 $27.28 $27.83 $27.72 8,510
2020-09-21 $27.12 $27.42 $26.88 $27.42 $27.32 31,012
2020-09-18 $27.95 $28.01 $27.59 $27.84 $27.73 17,071
2020-09-17 $28.38 $28.43 $27.89 $28.19 $28.08 19,756
2020-09-16 $28.90 $29.01 $28.61 $28.61 $28.50 4,118
2020-09-15 $28.98 $29.04 $28.69 $28.79 $28.68 21,651
2020-09-14 $28.77 $28.80 $28.54 $28.63 $28.53 27,593
2020-09-11 $28.67 $30.09 $27.73 $28.06 $27.95 14,786
2020-09-10 $28.91 $28.91 $27.95 $28.11 $28.00 13,568
2020-09-09 $28.45 $29.00 $28.45 $28.80 $28.69 8,963
2020-09-08 $28.35 $28.40 $27.96 $27.96 $27.85 9,364
2020-09-04 $30.39 $30.39 $28.17 $29.17 $29.06 4,160
2020-09-03 $30.66 $30.66 $29.25 $29.49 $29.37 25,377
2020-09-02 $30.67 $31.10 $30.62 $31.10 $30.98 8,888
2020-09-01 $30.31 $30.40 $30.29 $30.40 $30.28 5,631
2020-08-31 $30.70 $30.70 $30.06 $30.19 $30.08 18,800
2020-08-28 $29.86 $30.15 $29.86 $30.13 $30.02 6,487
2020-08-27 $29.88 $30.10 $29.77 $29.90 $29.78 17,472
2020-08-26 $29.52 $29.82 $29.49 $29.79 $29.68 22,179
2020-08-25 $29.17 $29.31 $29.17 $29.31 $29.20 9,301
2020-08-24 $29.04 $29.14 $29.00 $29.14 $29.03 16,208
2020-08-21 $28.68 $28.82 $28.66 $28.82 $28.71 7,688
2020-08-20 $28.49 $28.65 $28.49 $28.65 $28.55 12,809
2020-08-19 $28.64 $28.76 $28.48 $28.48 $28.37 10,177
2020-08-18 $28.49 $28.70 $28.49 $28.63 $28.52 14,311
2020-08-17 $28.44 $28.58 $28.44 $28.52 $28.41 16,835
2020-08-14 $28.36 $28.36 $28.35 $28.35 $28.24 633
2020-08-13 $28.47 $28.51 $28.29 $28.38 $28.27 18,516
2020-08-12 $28.30 $28.50 $28.30 $28.42 $28.31 13,900
2020-08-11 $28.35 $28.39 $27.82 $27.82 $27.71 28,993
2020-08-10 $28.18 $28.24 $27.95 $28.18 $28.07 32,812
2020-08-07 $28.12 $28.12 $28.05 $28.12 $28.01 3,065
2020-08-06 $27.94 $28.12 $27.80 $28.12 $28.02 11,840
2020-08-05 $27.89 $27.89 $27.81 $27.86 $27.76 11,748
2020-08-04 $27.39 $27.62 $27.39 $27.62 $27.52 14,097
2020-08-03 $27.51 $27.55 $27.43 $27.48 $27.37 6,369
2020-07-31 $26.73 $27.12 $26.72 $27.12 $27.02 2,933
2020-07-30 $26.40 $26.93 $26.40 $26.85 $26.75 9,904
2020-07-29 $26.77 $27.07 $26.77 $26.97 $26.87 12,654
2020-07-28 $26.74 $26.80 $26.55 $26.55 $26.45 7,136
2020-07-27 $25.36 $26.81 $25.36 $26.76 $26.66 16,548
2020-07-24 $26.59 $26.59 $26.46 $26.46 $26.36 4,363
2020-07-23 $27.67 $27.67 $26.55 $26.70 $26.60 10,726
2020-07-22 $27.14 $27.24 $27.02 $27.24 $27.14 5,095
2020-07-21 $27.24 $27.25 $26.98 $26.99 $26.88 14,781
2020-07-20 $26.72 $27.06 $26.72 $27.04 $26.94 30,956
2020-07-17 $26.63 $26.69 $26.52 $26.63 $26.52 15,308
2020-07-16 $26.46 $26.54 $26.39 $26.52 $26.42 26,444
2020-07-15 $26.73 $26.73 $26.58 $26.69 $26.59 6,806
2020-07-14 $25.69 $26.40 $25.69 $26.40 $26.30 25,950
2020-07-13 $26.76 $26.87 $25.92 $25.92 $25.82 15,828
2020-07-10 $26.04 $26.29 $26.01 $26.29 $26.19 7,765
2020-07-09 $25.93 $26.03 $25.84 $25.91 $25.81 10,089
2020-07-08 $26.02 $26.09 $25.82 $26.06 $25.97 13,398
2020-07-07 $26.11 $26.20 $25.79 $25.79 $25.69 12,690
2020-07-06 $26.00 $26.22 $25.98 $26.15 $26.05 70,308
2020-07-02 $25.93 $26.07 $25.57 $25.62 $25.52 10,488
2020-07-01 $25.39 $25.49 $25.22 $25.39 $25.30 13,293
2020-06-30 $24.85 $25.21 $24.79 $25.21 $25.11 3,073
2020-06-29 $24.45 $24.66 $24.44 $24.66 $24.57 25,845
2020-06-26 $24.40 $24.40 $24.18 $24.18 $24.09 7,078
2020-06-25 $24.51 $24.99 $24.43 $24.99 $24.89 35,662
2020-06-24 $25.08 $25.14 $24.55 $24.65 $24.56 18,808
2020-06-23 $25.61 $25.81 $25.58 $25.58 $25.48 14,652
2020-06-22 $25.21 $25.47 $25.13 $25.40 $25.30 35,568
2020-06-19 $26.45 $26.45 $24.84 $25.00 $24.91 37,540
2020-06-18 $25.30 $25.39 $25.13 $25.37 $25.28 26,366
2020-06-17 $26.64 $26.64 $25.38 $25.38 $25.28 7,462
2020-06-16 $25.62 $25.62 $25.39 $25.39 $25.29 4,663
2020-06-15 $24.01 $25.11 $24.00 $24.82 $24.73 41,055
2020-06-12 $26.52 $26.52 $23.89 $24.51 $24.41 55,954
2020-06-11 $25.00 $25.00 $24.13 $24.13 $24.03 6,169
2020-06-10 $26.33 $26.56 $26.24 $26.29 $26.19 12,667
2020-06-09 $26.25 $26.47 $26.25 $26.38 $26.28 34,902
2020-06-08 $26.26 $26.55 $26.26 $26.55 $26.45 27,145
2020-06-05 $26.20 $26.20 $26.13 $26.13 $26.03 10,127
2020-06-04 $25.49 $25.49 $25.02 $25.30 $25.20 12,458
2020-06-03 $25.31 $25.43 $25.31 $25.43 $25.33 7,806
2020-06-02 $24.87 $24.96 $24.76 $24.96 $24.86 6,054
2020-06-01 $24.47 $24.79 $24.47 $24.74 $24.65 10,455
2020-05-29 $24.29 $24.68 $24.21 $24.68 $24.59 15,610
2020-05-28 $24.63 $24.81 $24.43 $24.43 $24.34 6,697
2020-05-27 $23.86 $24.47 $23.73 $24.47 $24.38 27,892
2020-05-26 $24.26 $24.28 $23.97 $23.97 $23.88 15,232
2020-05-22 $23.45 $23.66 $23.45 $23.63 $23.54 14,992
2020-05-21 $23.59 $23.68 $23.44 $23.57 $23.48 13,891
2020-05-20 $23.89 $23.89 $23.72 $23.85 $23.76 12,790
2020-05-19 $23.80 $23.88 $23.36 $23.36 $23.27 21,645
2020-05-18 $23.72 $23.84 $23.60 $23.82 $23.72 5,077
2020-05-15 $22.63 $22.80 $22.52 $22.80 $22.71 6,966
2020-05-14 $21.83 $22.55 $21.83 $22.55 $22.46 27,259
2020-05-13 $22.69 $22.77 $22.08 $22.30 $22.21 11,205
2020-05-12 $23.25 $23.51 $22.88 $22.88 $22.79 17,987
2020-05-11 $23.18 $23.60 $23.18 $23.53 $23.44 26,294
2020-05-08 $23.25 $23.55 $23.21 $23.40 $23.31 41,203
2020-05-07 $23.00 $23.26 $22.92 $22.92 $22.83 24,921
2020-05-06 $22.82 $22.85 $22.69 $22.69 $22.61 18,620
2020-05-05 $22.76 $23.05 $22.76 $22.78 $22.69 7,298
2020-05-04 $22.27 $22.54 $22.22 $22.50 $22.41 49,409
2020-05-01 $22.64 $22.71 $22.33 $22.34 $22.26 10,399
2020-04-30 $23.20 $23.24 $22.95 $23.22 $23.13 14,103
2020-04-29 $23.30 $23.47 $23.22 $23.45 $23.36 13,256
2020-04-28 $22.83 $22.90 $22.64 $22.64 $22.55 19,070
2020-04-27 $22.81 $22.91 $22.34 $22.85 $22.77 17,815
2020-04-24 $22.67 $22.70 $22.18 $22.51 $22.43 12,151
2020-04-23 $22.50 $23.55 $22.35 $22.35 $22.27 38,228
2020-04-22 $22.27 $24.75 $22.10 $22.28 $22.20 51,925
2020-04-21 $21.98 $23.63 $21.76 $21.82 $21.74 21,372
2020-04-20 $22.80 $22.80 $22.56 $22.64 $22.55 15,906
2020-04-17 $22.99 $23.38 $22.66 $22.87 $22.78 10,827
2020-04-16 $22.46 $22.90 $22.30 $22.65 $22.56 22,531
2020-04-15 $22.19 $22.84 $22.01 $22.25 $22.17 96,777
2020-04-14 $22.74 $22.75 $22.60 $22.68 $22.59 10,850
2020-04-13 $22.56 $22.71 $22.56 $22.71 $22.62 14,245
2020-04-09 $22.63 $22.63 $22.57 $22.60 $22.51 24,349
2020-04-08 $22.63 $22.67 $22.59 $22.67 $22.58 44,282
2020-04-07 $22.13 $22.63 $22.13 $22.56 $22.47 22,473
2020-04-06 $22.61 $22.63 $22.55 $22.55 $22.46 27,470
2020-04-03 $22.59 $22.64 $22.57 $22.61 $22.53 6,041
2020-04-02 $22.57 $22.64 $22.57 $22.60 $22.51 13,965
2020-04-01 $22.63 $22.64 $22.55 $22.57 $22.48 36,180
2020-03-31 $22.60 $22.64 $22.55 $22.60 $22.51 50,783
2020-03-30 $22.74 $22.74 $22.55 $22.60 $22.51 23,143
2020-03-27 $22.57 $22.65 $22.56 $22.58 $22.49 55,455
2020-03-26 $22.65 $22.65 $22.58 $22.61 $22.52 21,965
2020-03-25 $22.45 $22.65 $22.45 $22.53 $22.44 34,841
2020-03-24 $22.60 $22.99 $22.56 $22.99 $22.90 11,448
2020-03-23 $22.69 $22.99 $21.76 $22.54 $22.45 30,232
2020-03-20 $22.69 $22.99 $22.55 $22.65 $22.56 16,281
2020-03-19 $22.59 $25.90 $22.55 $24.23 $24.14 20,525
2020-03-18 $22.70 $24.93 $21.92 $22.95 $22.87 17,259
2020-03-17 $22.44 $22.65 $20.20 $21.63 $21.55 25,967
2020-03-16 $21.75 $22.17 $20.01 $20.88 $20.80 28,384
2020-03-13 $22.82 $23.19 $22.56 $23.19 $23.10 6,148
2020-03-12 $22.69 $23.00 $22.58 $22.58 $22.49 105,689
2020-03-11 $23.40 $23.40 $22.85 $23.10 $23.02 32,522
2020-03-10 $22.90 $24.56 $22.90 $24.56 $24.47 60,498
2020-03-09 $24.95 $24.97 $23.56 $23.61 $23.52 11,589
2020-03-06 $25.39 $25.63 $25.07 $25.63 $25.54 10,565
2020-03-05 $26.48 $26.48 $25.97 $26.22 $26.12 13,433
2020-03-04 $26.01 $27.06 $26.01 $27.06 $26.96 12,823
2020-03-03 $26.62 $26.86 $25.81 $25.95 $25.85 41,870
2020-03-02 $25.42 $26.70 $25.41 $26.70 $26.60 54,622
2020-02-28 $25.14 $25.23 $24.70 $25.23 $25.14 37,035
2020-02-27 $26.12 $26.76 $25.82 $25.82 $25.73 39,341
2020-02-26 $27.63 $27.63 $26.97 $27.06 $26.96 16,179
2020-02-25 $27.76 $27.84 $27.17 $27.23 $27.13 17,376
2020-02-24 $28.36 $28.48 $28.11 $28.25 $28.14 54,774
2020-02-21 $29.22 $29.31 $29.14 $29.21 $29.10 7,107
2020-02-20 $29.66 $29.66 $29.32 $29.55 $29.44 21,210
2020-02-19 $29.66 $29.75 $29.62 $29.66 $29.55 13,817
2020-02-18 $29.44 $29.55 $29.43 $29.49 $29.38 49,320
2020-02-14 $29.52 $29.59 $29.52 $29.57 $29.46 10,672
2020-02-13 $29.50 $29.63 $29.50 $29.52 $29.40 29,514
2020-02-12 $29.48 $29.58 $29.46 $29.55 $29.44 16,439
2020-02-11 $29.40 $29.44 $29.31 $29.33 $29.21 14,459
2020-02-10 $27.58 $29.27 $26.21 $29.26 $29.15 17,729
2020-02-07 $29.10 $29.10 $29.02 $29.02 $28.91 4,275
2020-02-06 $29.23 $29.28 $29.12 $29.20 $29.09 18,115
2020-02-05 $28.99 $29.11 $28.95 $29.05 $28.94 14,361
2020-02-04 $28.67 $28.84 $28.67 $28.76 $28.66 20,079
2020-02-03 $28.37 $28.37 $28.23 $28.28 $28.18 8,689
2020-01-31 $28.14 $28.27 $27.95 $28.04 $27.93 3,473
2020-01-30 $28.31 $28.60 $28.19 $28.59 $28.48 20,216
2020-01-29 $28.55 $28.63 $28.50 $28.53 $28.42 13,309
2020-01-28 $28.46 $28.66 $28.42 $28.49 $28.38 40,882
2020-01-27 $28.17 $28.31 $28.17 $28.18 $28.07 35,564
2020-01-24 $29.06 $29.06 $28.63 $28.70 $28.59 14,400
2020-01-23 $28.79 $28.98 $28.79 $28.97 $28.86 15,101
2020-01-22 $29.09 $29.09 $28.95 $28.96 $28.85 12,956
2020-01-21 $28.96 $29.03 $28.91 $28.93 $28.82 22,268
2020-01-17 $28.98 $29.00 $28.94 $28.99 $28.88 18,924
2020-01-16 $28.78 $28.85 $28.75 $28.85 $28.74 20,548
2020-01-15 $28.64 $28.72 $28.60 $28.60 $28.49 8,822
2020-01-14 $28.59 $28.66 $28.51 $28.54 $28.43 8,576
2020-01-13 $28.44 $28.58 $28.44 $28.58 $28.47 15,162
2020-01-10 $28.49 $28.52 $28.37 $28.37 $28.27 94,142
2020-01-09 $28.36 $28.42 $28.30 $28.42 $28.31 10,748
2020-01-08 $28.06 $28.34 $28.06 $28.21 $28.10 17,504
2020-01-07 $28.13 $28.14 $28.06 $28.06 $27.95 23,096
2020-01-06 $27.97 $28.12 $27.97 $28.12 $28.01 12,133
2020-01-03 $28.09 $28.16 $28.02 $28.12 $28.01 3,032
2020-01-02 $28.09 $30.44 $28.09 $28.28 $28.17 90,909
2019-12-31 $27.81 $27.96 $27.81 $27.96 $27.86 37,059
2019-12-30 $27.91 $28.01 $27.90 $27.90 $27.80 11,208
2019-12-27 $28.07 $28.12 $28.04 $28.07 $27.96 2,275
2019-12-26 $28.03 $28.07 $27.98 $28.04 $27.93 5,691
2019-12-24 $27.94 $27.97 $27.86 $27.90 $27.80 13,682
2019-12-23 $27.96 $27.97 $27.93 $27.93 $27.82 3,892
2019-12-20 $27.86 $27.95 $27.86 $27.89 $27.78 11,930
2019-12-19 $27.72 $27.78 $27.72 $27.78 $27.67 2,474
2019-12-18 $27.67 $27.69 $27.61 $27.61 $27.51 23,079
2019-12-17 $27.59 $27.69 $27.59 $27.62 $27.51 7,078
2019-12-16 $27.61 $27.66 $27.59 $27.60 $27.49 5,797
2019-12-13 $27.48 $27.48 $27.38 $27.42 $27.32 6,632
2019-12-12 $27.21 $27.43 $27.21 $27.43 $27.32 17,608
2019-12-11 $27.22 $27.23 $27.09 $27.20 $27.10 7,591
2019-12-10 $27.07 $27.20 $27.07 $27.19 $27.08 29,185
2019-12-09 $27.17 $27.21 $27.10 $27.12 $27.01 19,967
2019-12-06 $27.18 $27.27 $27.18 $27.18 $27.08 8,069
2019-12-05 $26.82 $26.96 $26.82 $26.94 $26.83 23,492
2019-12-04 $26.69 $26.95 $26.69 $26.87 $26.77 38,412
2019-12-03 $26.54 $26.69 $26.54 $26.69 $26.59 6,883
2019-12-02 $27.07 $27.09 $26.84 $26.93 $26.82 29,616
2019-11-29 $27.20 $27.20 $27.14 $27.14 $27.03 610
2019-11-27 $27.19 $27.26 $27.18 $27.24 $27.13 21,034
2019-11-26 $27.10 $27.14 $27.10 $27.13 $27.02 12,936
2019-11-25 $26.97 $27.08 $26.97 $27.04 $26.94 24,535
2019-11-22 $26.77 $26.86 $26.77 $26.81 $26.71 10,806
2019-11-21 $26.77 $26.84 $26.72 $26.74 $26.64 14,125
2019-11-20 $26.87 $26.88 $26.75 $26.81 $26.71 28,426
2019-11-19 $26.99 $26.99 $26.84 $26.94 $26.84 11,213
2019-11-18 $26.83 $32.20 $26.83 $26.90 $26.80 26,902
2019-11-15 $26.84 $26.88 $26.81 $26.88 $26.77 3,776
2019-11-14 $26.61 $26.66 $26.53 $26.65 $26.54 11,758
2019-11-13 $26.59 $26.67 $26.55 $26.62 $26.52 17,108
2019-11-12 $26.67 $26.67 $26.55 $26.59 $26.49 19,030
2019-11-11 $26.35 $26.58 $21.08 $26.54 $26.44 13,295
2019-11-08 $26.52 $26.58 $26.51 $26.58 $26.48 3,452
2019-11-07 $26.60 $26.61 $26.50 $26.50 $26.40 4,250
2019-11-06 $26.37 $26.43 $26.35 $26.42 $26.32 6,204
2019-11-05 $26.48 $26.48 $26.40 $26.42 $26.31 3,181
2019-11-04 $26.47 $26.51 $26.44 $26.45 $26.34 6,025
2019-11-01 $26.30 $26.33 $26.26 $26.33 $26.22 28,797
2019-10-31 $26.08 $26.08 $25.98 $26.07 $25.97 34,418
2019-10-30 $26.10 $26.16 $26.02 $26.16 $26.05 23,426
2019-10-29 $26.15 $26.19 $26.11 $26.11 $26.00 8,024
2019-10-28 $26.16 $26.17 $26.11 $26.15 $26.04 18,335
2019-10-25 $25.91 $26.00 $25.85 $25.98 $25.88 11,889
2019-10-24 $25.80 $25.89 $25.80 $25.87 $25.77 13,853
2019-10-23 $25.77 $25.78 $25.75 $25.78 $25.68 5,213
2019-10-22 $25.91 $25.91 $25.74 $25.74 $25.64 4,237
2019-10-21 $25.78 $25.83 $25.74 $25.83 $25.73 30,809
2019-10-18 $25.66 $25.72 $25.57 $25.69 $25.59 23,988
2019-10-17 $25.73 $25.83 $25.73 $25.77 $25.67 22,848
2019-10-16 $25.71 $25.75 $25.65 $25.70 $25.60 44,354
2019-10-15 $25.78 $25.86 $25.75 $25.78 $25.68 30,038
2019-10-14 $25.54 $25.59 $25.52 $25.52 $25.42 598,857
2019-10-11 $25.55 $25.70 $25.53 $25.53 $25.43 716,432
2019-10-10 $25.17 $25.28 $25.15 $25.18 $25.08 327,100

HCM Defender 500 Index ETF (LGH) News Headlines

Recent HCM Defender 500 Index ETF (LGH) News
Similar Companies to HCM Defender 500 Index ETF (LGH) 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.