Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) Exchange: NYSE ARCA

Data as of May 2, 2025

$22.18 ($0.10) 0.45%

Roundhill BITKRAFT Esports & Digital Entertainment ETF - Daily Information
Click for more stock information on Roundhill BITKRAFT Esports & Digital Entertainment ETF.
Daily Information Data
Date May 2, 2025
Open $22.07
Previous Close $22.18
High $22.18
Low $22.07
Adjusted Open $22.07
Previous Adjusted Close $22.18
Adjusted High $22.18
Adjusted Low $22.07

About Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD)

The Fund uses a “passive management” (or indexing) approach to seek to track the total return performance, before fees and expenses, of the Index. The Index was developed by Roundhill Financial Inc., the Fund’s investment adviser and index provider (“Roundhill” or the “Adviser”), which tracks the performance of a tiered weight portfolio of globally-listed equity securities of companies that are actively involved in the esports and other digital entertainment industries.Roundhill BITKRAFT Esports Index The Index tracks the performance of the common stock (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of exchange-listed companies that earn revenue from electronic sports, or esports related business activities, including: (a) video game publishing, (b) video game development, (c) video game streaming platforms, (d) organizing video game tournaments and/or events, (e) operating and/or owning video game leagues, (f) owning competitive video game teams, and (g) gaming hardware and technology companies (collectively, the "Esports Industry”) or whose principal business activity is classified as that of another digital entertainment business activity, such as broadcasting, interactive home entertainment, interactive media & services, technology hardware storage or technology hardware, storage and peripherals. The companies in the Index are segregated into three categories by a committee comprised of staff from Roundhill (the “Committee”), specifically: (i)“Pure-Play” Companies - Companies whose primary business model and/or growth prospects are directly linked to the Esports Industry. For these companies, continued growth in the Esports Industry is expected to be critical to their economic success going forward. (ii)“Core” Companies - Companies with substantial operations and/or growth prospects linked to the Esports Industry.  These companies have other digital entertainment business units driving their economics, and thus are less affected by the growth of Esports Industry than pure-play companies.  In time, growth in the industry and/or investments in their esports units may lead these companies to become pure-play companies if their esports operations become a primary driver of economic performance. In most cases, the esports related offerings of these companies are core components of the Esports Industry. (iii)“Non-Core” Companies - Companies with operations and/or growth prospects linked to the Esports Industry.  These companies derive the majority of their revenue from digital entertainment business lines not directly related to the Esports Industry.  In time, growth in the industry and/or investments in their esports units may lead these companies to become “core” companies if their esports operations become a relevant driver of economic performance.  It is unlikely, based on current information, that the esports related offerings of non-core companies would become the primary driver of such economic performance going forward. The composition of the Index is based on the following rules: The Index will consist of a minimum of 25 components upon each rebalancing.When adding new constituents to the Index, an ADR or GDR is included in the Index in lieu of the foreign security if the ADR or GDR has a higher six-month average daily trading value than the foreign security. In the case of an existing component security, the security will not be replaced in the event the corresponding ADR, GDR or foreign security, as applicable, experiences a higher six-month average daily trading value than the existing component security. The Index has a quarterly review in March, June, September, and December of each year, at which times the Index is reconstituted and rebalanced by Roundhill. Component changes resulting from reconstitutions are made after the market close on the third Friday in each quarterly review month and become effective at the market opening on the next trading day. The Committee is responsible for overseeing implementation of the Index methodology. In overseeing the implementation of the methodology, the Committee will generally follow criteria for the screening, classification, and weighting process, but may adjust the inputs to or outputs from such criteria in instances in which the Committee determines that due to extenuating circumstances or unusual market conditions the results of the process do not result in an appropriate representation of a company within the Index or would be contrary to investor expectations for the Index. For example, the Committee may determine to adjust a company’s weighting in the Index in the event that the information obtained from a company’s public filing and used as part of the process to in calculate the company’s weighting in the Index was artificially inflated in the calculation period due to an extraordinary event. In addition, the Committee may determine, at a given rebalance, that a company which had previously been classified as “non-core” and thus included in the Index, has since had a material change to its overall business that justifies moving the company to "N/A" and not including the company in the Index at that time. The Committee’s goal in making these decisions is to maintain the Index’s representation of pure-play companies involved in esports. Members of the Committee can recommend changes to the methodology and submit them to the Committee for approval.As of February 28, 2020, the Index had 25 constituents and a significant portion of the Index was comprised of companies located in China, although this may change from time to time. The Fund’s Investment Strategy The Fund will generally invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing Index components.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund generally will invest in all of the component securities of the Index in approximately the same proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of February 28, 2020, the Index was concentrated in one or more industries in the communication services sector.

Historical Stock Data for Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD)

Date Open High Low Close Adj.Close Volume
2025-04-25 $22.07 $22.18 $22.07 $22.18 $22.18 716
2025-04-24 $21.64 $22.10 $21.64 $22.08 $22.08 2,137
2025-04-23 $21.58 $21.82 $21.46 $21.46 $21.46 733
2025-04-22 $21.14 $21.27 $21.14 $21.27 $21.27 452
2025-04-21 $20.86 $20.89 $20.77 $20.89 $20.89 1,790
2025-04-17 $21.07 $21.18 $21.03 $21.04 $21.04 2,471
2025-04-16 $20.78 $20.89 $20.56 $20.62 $20.62 4,064
2025-04-15 $20.79 $20.91 $20.77 $20.89 $20.89 2,378
2025-04-14 $20.95 $21.02 $20.71 $20.77 $20.77 10,656
2025-04-11 $20.30 $20.66 $20.30 $20.64 $20.64 2,217
2025-04-10 $20.19 $20.37 $20.19 $20.19 $20.19 2,000
2025-04-09 $19.01 $20.63 $17.85 $20.56 $20.56 3,987
2025-04-08 $19.87 $19.87 $18.90 $19.12 $19.12 2,602
2025-04-07 $18.70 $19.73 $18.58 $19.19 $19.19 4,853
2025-04-04 $19.88 $19.98 $19.05 $19.23 $19.23 12,162
2025-04-03 $20.59 $20.61 $20.38 $20.40 $20.40 16,499
2025-04-02 $20.62 $21.03 $20.62 $21.00 $21.00 7,564
2025-04-01 $20.66 $20.78 $20.37 $20.78 $20.78 4,970
2025-03-31 $20.30 $20.51 $20.15 $20.49 $20.49 12,354
2025-03-28 $21.23 $21.23 $21.04 $21.11 $21.11 6,620
2025-03-27 $21.64 $21.65 $21.09 $21.09 $21.09 2,345
2025-03-26 $22.05 $22.05 $21.73 $21.78 $21.78 3,673
2025-03-25 $21.87 $22.06 $21.87 $22.06 $22.06 8,815
2025-03-24 $21.63 $21.65 $21.59 $21.65 $21.65 3,489
2025-03-21 $21.38 $21.51 $21.38 $21.51 $21.51 1,174
2025-03-20 $20.98 $21.22 $20.98 $21.22 $21.22 3,883
2025-03-19 $20.89 $21.23 $20.86 $21.23 $21.23 2,683
2025-03-18 $21.12 $21.12 $20.67 $20.76 $20.76 13,850
2025-03-17 $20.90 $21.29 $20.90 $21.18 $21.18 8,201
2025-03-14 $20.89 $21.00 $20.87 $20.95 $20.95 7,585
2025-03-13 $20.65 $20.67 $20.61 $20.61 $20.61 3,339
2025-03-12 $20.53 $20.77 $20.53 $20.66 $20.66 2,616
2025-03-11 $20.34 $20.52 $20.18 $20.43 $20.43 3,627
2025-03-10 $20.46 $20.47 $20.14 $20.23 $20.23 6,852
2025-03-07 $20.81 $21.05 $20.59 $21.00 $21.00 8,729
2025-03-06 $21.64 $21.74 $21.17 $21.17 $21.17 7,474
2025-03-05 $21.63 $21.96 $21.63 $21.86 $21.86 15,214
2025-03-04 $21.42 $21.68 $21.18 $21.68 $21.68 12,031
2025-03-03 $22.04 $22.19 $21.73 $21.77 $21.77 9,361
2025-02-28 $21.70 $21.83 $21.65 $21.76 $21.76 5,161
2025-02-27 $22.33 $22.33 $21.84 $21.86 $21.86 3,027
2025-02-26 $22.12 $22.20 $21.91 $22.05 $22.05 10,230
2025-02-25 $22.75 $22.75 $22.31 $22.47 $22.47 14,411
2025-02-24 $22.97 $22.97 $22.62 $22.80 $22.80 15,385
2025-02-21 $23.33 $23.33 $22.94 $22.99 $22.99 5,034
2025-02-20 $23.39 $23.39 $23.04 $23.25 $23.25 4,065
2025-02-19 $23.49 $23.49 $23.25 $23.34 $23.34 5,524
2025-02-18 $23.51 $23.51 $23.22 $23.36 $23.36 20,115
2025-02-14 $23.05 $23.38 $23.05 $23.36 $23.36 10,537
2025-02-13 $22.84 $23.20 $22.69 $22.97 $22.97 18,251
2025-02-12 $21.94 $22.17 $21.94 $22.00 $22.00 7,973
2025-02-11 $22.36 $22.37 $22.26 $22.30 $22.30 2,103
2025-02-10 $22.27 $22.39 $22.26 $22.33 $22.33 4,013
2025-02-07 $22.04 $22.20 $21.89 $21.89 $21.89 3,330
2025-02-06 $21.75 $21.93 $21.75 $21.93 $21.93 3,253
2025-02-05 $21.66 $21.73 $21.63 $21.72 $21.72 4,852
2025-02-04 $21.02 $21.15 $21.02 $21.12 $21.12 5,508
2025-02-03 $20.50 $20.83 $20.50 $20.77 $20.77 2,746
2025-01-31 $20.94 $20.94 $20.72 $20.72 $20.72 2,446
2025-01-30 $20.96 $21.00 $20.94 $20.94 $20.94 1,078
2025-01-29 $20.55 $20.72 $20.55 $20.64 $20.64 9,809
2025-01-28 $20.45 $20.72 $20.45 $20.70 $20.70 2,068
2025-01-27 $20.20 $20.30 $20.11 $20.18 $20.18 3,872
2025-01-24 $20.35 $20.50 $20.35 $20.43 $20.43 2,859
2025-01-23 $20.05 $20.19 $20.05 $20.18 $20.18 4,769
2025-01-22 $20.08 $20.30 $20.08 $20.21 $20.21 2,086
2025-01-21 $19.97 $20.19 $19.97 $20.08 $20.08 3,484
2025-01-17 $19.96 $19.96 $19.92 $19.96 $19.96 1,079
2025-01-16 $19.81 $20.02 $19.81 $19.91 $19.91 4,550
2025-01-15 $20.05 $20.07 $19.93 $19.95 $19.95 2,225
2025-01-14 $19.59 $19.63 $19.49 $19.55 $19.55 978
2025-01-13 $19.31 $19.36 $19.29 $19.36 $19.36 1,083
2025-01-10 $19.43 $19.49 $19.35 $19.40 $19.40 18,943
2025-01-08 $19.57 $19.64 $19.57 $19.64 $19.64 2,246
2025-01-07 $20.08 $20.08 $19.78 $19.78 $19.78 1,663
2025-01-06 $20.33 $20.47 $20.33 $20.39 $20.39 3,881
2025-01-03 $20.28 $20.29 $20.27 $20.27 $20.27 1,145
2025-01-02 $19.91 $20.07 $19.91 $20.07 $20.07 794
2024-12-31 $19.84 $19.93 $19.74 $19.75 $19.75 8,053
2024-12-30 $19.70 $19.99 $19.70 $19.87 $19.87 7,094
2024-12-27 $20.32 $20.38 $20.29 $20.38 $20.04 2,978
2024-12-26 $20.27 $20.51 $20.27 $20.47 $20.12 3,124
2024-12-24 $20.40 $20.47 $20.39 $20.42 $20.07 2,696
2024-12-23 $20.49 $20.49 $20.24 $20.46 $20.11 4,059
2024-12-20 $20.14 $20.57 $20.14 $20.41 $20.06 7,081
2024-12-19 $20.51 $20.51 $20.29 $20.38 $20.03 7,496
2024-12-18 $20.90 $20.93 $20.19 $20.26 $19.92 7,943
2024-12-17 $21.07 $21.15 $20.98 $21.15 $20.79 1,170
2024-12-16 $20.67 $20.92 $20.21 $20.88 $20.52 10,949
2024-12-13 $20.91 $20.95 $20.75 $20.75 $20.40 4,493
2024-12-12 $21.08 $21.08 $20.89 $20.89 $20.54 2,140
2024-12-11 $20.85 $21.08 $20.85 $21.08 $20.72 1,388
2024-12-10 $21.05 $21.05 $20.55 $20.55 $20.20 4,177
2024-12-09 $21.76 $21.76 $20.94 $20.98 $20.62 12,366
2024-12-06 $21.72 $22.08 $21.63 $21.87 $21.50 4,506
2024-12-05 $21.41 $21.88 $21.40 $21.67 $21.30 8,187
2024-12-04 $21.45 $21.61 $21.45 $21.59 $21.22 6,447
2024-12-03 $20.87 $21.16 $20.87 $21.14 $20.78 5,383
2024-12-02 $20.66 $20.88 $20.66 $20.88 $20.53 7,707
2024-11-29 $20.33 $20.64 $20.33 $20.61 $20.61 2,779
2024-11-27 $20.19 $20.24 $20.08 $20.20 $20.20 3,148
2024-11-26 $19.91 $20.08 $19.91 $20.08 $20.08 2,723
2024-11-25 $20.29 $20.29 $19.80 $19.87 $19.87 1,661
2024-11-22 $19.55 $19.93 $19.55 $19.89 $19.89 2,063
2024-11-21 $19.72 $19.74 $19.64 $19.66 $19.66 1,419
2024-11-20 $19.75 $19.79 $19.74 $19.79 $19.79 778
2024-11-19 $19.08 $19.58 $19.08 $19.58 $19.58 6,101
2024-11-18 $19.03 $19.28 $19.03 $19.28 $19.28 2,866
2024-11-15 $18.84 $19.00 $18.84 $18.99 $18.99 10,206
2024-11-14 $19.16 $19.16 $19.07 $19.07 $19.07 882
2024-11-13 $19.06 $19.06 $18.93 $18.98 $18.98 3,871
2024-11-12 $19.16 $19.28 $19.16 $19.23 $19.23 1,945
2024-11-11 $19.37 $19.42 $19.15 $19.42 $19.42 6,509
2024-11-08 $19.19 $19.49 $19.19 $19.49 $19.49 4,275
2024-11-07 $19.01 $19.42 $19.01 $19.42 $19.42 5,142
2024-11-06 $18.24 $18.31 $18.24 $18.31 $18.31 3,281
2024-11-05 $17.95 $18.28 $17.95 $18.25 $18.25 2,715
2024-11-04 $18.08 $18.08 $17.99 $17.99 $17.99 2,748
2024-11-01 $18.02 $18.14 $18.02 $18.08 $18.08 920
2024-10-31 $18.15 $18.20 $18.10 $18.20 $18.20 3,945
2024-10-30 $18.00 $18.13 $18.00 $18.02 $18.02 2,824
2024-10-29 $17.93 $18.00 $17.93 $18.00 $18.00 3,044
2024-10-28 $17.55 $17.81 $17.55 $17.77 $17.77 2,753
2024-10-25 $17.58 $17.61 $17.53 $17.55 $17.55 1,409
2024-10-24 $17.53 $17.61 $17.50 $17.50 $17.50 1,114
2024-10-23 $17.63 $17.63 $17.47 $17.53 $17.53 967
2024-10-22 $17.53 $17.56 $17.53 $17.56 $17.56 1,995
2024-10-21 $17.68 $17.68 $17.56 $17.67 $17.67 6,379
2024-10-18 $17.48 $17.55 $17.48 $17.52 $17.52 2,541
2024-10-17 $17.57 $17.58 $17.34 $17.34 $17.34 3,448
2024-10-16 $17.53 $17.55 $17.49 $17.52 $17.52 2,367
2024-10-15 $17.53 $17.73 $17.53 $17.56 $17.56 2,652
2024-10-14 $17.63 $17.66 $17.62 $17.62 $17.62 1,263
2024-10-11 $17.70 $17.72 $17.69 $17.72 $17.72 441
2024-10-10 $17.55 $17.73 $17.55 $17.73 $17.73 623
2024-10-09 $17.88 $17.93 $17.85 $17.85 $17.85 1,040
2024-10-08 $17.92 $17.97 $17.92 $17.92 $17.92 1,731
2024-10-07 $17.94 $18.00 $17.91 $17.98 $17.98 2,910
2024-10-04 $17.92 $17.92 $17.92 $17.92 $17.92 448
2024-10-03 $17.51 $17.55 $17.51 $17.55 $17.55 855
2024-10-02 $17.62 $17.72 $17.62 $17.66 $17.66 852
2024-10-01 $17.70 $17.80 $17.62 $17.73 $17.73 1,480
2024-09-30 $17.77 $17.91 $17.77 $17.84 $17.84 2,467
2024-09-27 $17.87 $18.05 $17.82 $17.82 $17.82 1,976
2024-09-26 $17.97 $18.00 $17.88 $17.97 $17.97 4,160
2024-09-25 $17.77 $17.82 $17.63 $17.63 $17.63 8,468
2024-09-24 $17.67 $17.85 $17.66 $17.84 $17.84 2,452
2024-09-23 $17.56 $17.60 $17.56 $17.60 $17.60 1,106
2024-09-20 $17.22 $17.54 $17.22 $17.54 $17.54 1,608
2024-09-19 $17.77 $17.77 $17.71 $17.71 $17.71 2,065
2024-09-18 $17.51 $17.61 $17.47 $17.47 $17.47 1,701
2024-09-17 $17.53 $17.53 $17.48 $17.50 $17.50 1,157
2024-09-16 $17.35 $17.43 $17.35 $17.39 $17.39 2,587
2024-09-13 $17.16 $17.34 $17.16 $17.26 $17.26 976
2024-09-12 $16.75 $17.19 $16.75 $17.15 $17.15 3,133
2024-09-11 $16.79 $16.93 $16.79 $16.89 $16.89 2,016
2024-09-10 $16.79 $16.83 $16.71 $16.75 $16.75 2,451
2024-09-09 $16.91 $16.91 $16.83 $16.86 $16.86 3,976
2024-09-06 $16.63 $16.63 $16.58 $16.59 $16.59 481
2024-09-05 $16.95 $16.98 $16.90 $16.96 $16.96 1,318
2024-09-04 $16.66 $16.78 $16.66 $16.73 $16.73 2,468
2024-09-03 $16.93 $16.98 $16.64 $16.64 $16.64 2,231
2024-08-30 $16.99 $17.03 $16.99 $17.01 $17.01 1,183
2024-08-29 $16.93 $17.06 $16.93 $16.93 $16.93 1,796
2024-08-28 $16.93 $17.03 $16.91 $16.93 $16.93 2,216
2024-08-27 $17.17 $17.19 $17.17 $17.19 $17.19 986
2024-08-26 $17.18 $17.18 $17.13 $17.13 $17.13 780
2024-08-23 $17.02 $17.20 $17.02 $17.20 $17.20 1,318
2024-08-22 $17.05 $17.15 $16.92 $16.92 $16.92 3,485
2024-08-21 $16.85 $17.07 $16.85 $17.06 $17.06 8,594
2024-08-20 $16.70 $16.80 $16.70 $16.74 $16.74 1,563
2024-08-19 $16.35 $16.70 $16.35 $16.69 $16.69 2,747
2024-08-16 $16.29 $16.44 $16.29 $16.41 $16.41 1,096
2024-08-15 $16.18 $16.43 $16.18 $16.38 $16.38 1,325
2024-08-14 $16.10 $16.29 $16.10 $16.22 $16.22 2,263
2024-08-13 $15.97 $16.22 $15.97 $16.18 $16.18 2,808
2024-08-12 $15.87 $16.00 $15.87 $15.93 $15.93 1,285
2024-08-09 $15.68 $15.90 $15.68 $15.88 $15.88 3,776
2024-08-08 $15.52 $15.77 $15.52 $15.77 $15.77 1,470
2024-08-07 $15.54 $15.70 $15.30 $15.32 $15.32 2,660
2024-08-06 $15.24 $15.45 $15.24 $15.40 $15.40 3,461
2024-08-05 $14.50 $15.10 $14.50 $14.98 $14.98 7,209
2024-08-02 $15.71 $15.71 $15.59 $15.63 $15.63 4,685
2024-08-01 $16.20 $16.25 $15.97 $15.99 $15.99 4,592
2024-07-31 $16.41 $16.57 $16.41 $16.52 $16.52 2,351
2024-07-30 $16.26 $16.32 $16.19 $16.21 $16.21 3,276
2024-07-29 $16.34 $16.34 $16.26 $16.26 $16.26 1,815
2024-07-26 $16.23 $16.28 $16.23 $16.28 $16.28 3,338
2024-07-25 $16.19 $16.19 $16.06 $16.06 $16.06 1,468
2024-07-24 $16.09 $16.22 $16.01 $16.01 $16.01 819
2024-07-23 $16.15 $16.20 $16.15 $16.18 $16.18 1,332
2024-07-22 $16.27 $16.27 $16.20 $16.22 $16.22 4,017
2024-07-19 $16.15 $16.15 $16.15 $16.15 $16.15 359
2024-07-18 $16.41 $16.41 $16.22 $16.28 $16.28 1,352
2024-07-17 $16.43 $16.56 $16.43 $16.45 $16.45 4,304
2024-07-16 $16.42 $16.58 $16.42 $16.58 $16.58 739
2024-07-15 $16.73 $16.73 $16.58 $16.60 $16.60 2,387
2024-07-12 $16.50 $16.69 $16.50 $16.64 $16.64 6,091
2024-07-11 $16.36 $16.50 $16.36 $16.38 $16.38 1,272
2024-07-10 $16.24 $16.30 $16.24 $16.29 $16.29 2,664
2024-07-09 $16.11 $16.23 $16.11 $16.16 $16.16 3,359
2024-07-08 $15.85 $16.00 $15.85 $15.98 $15.98 3,917
2024-07-05 $15.99 $16.00 $15.93 $15.95 $15.95 3,573
2024-07-03 $15.94 $15.96 $15.92 $15.93 $15.93 2,256
2024-07-02 $15.79 $15.86 $15.79 $15.85 $15.85 2,802
2024-07-01 $15.77 $15.82 $15.73 $15.73 $15.73 1,043
2024-06-28 $15.86 $15.87 $15.79 $15.79 $15.79 1,621
2024-06-27 $15.83 $15.83 $15.72 $15.76 $15.76 1,027
2024-06-26 $15.65 $15.80 $15.65 $15.76 $15.76 4,961
2024-06-25 $15.60 $15.75 $15.60 $15.75 $15.75 7,376
2024-06-24 $15.61 $15.62 $15.57 $15.57 $15.57 1,549
2024-06-21 $15.48 $15.54 $15.44 $15.54 $15.54 10,329
2024-06-20 $15.66 $15.66 $15.45 $15.49 $15.49 4,728
2024-06-18 $15.57 $15.71 $15.57 $15.69 $15.69 2,499
2024-06-17 $15.41 $15.64 $15.41 $15.63 $15.63 1,537
2024-06-14 $15.53 $15.56 $15.50 $15.56 $15.56 2,191
2024-06-13 $15.60 $15.61 $15.46 $15.46 $15.46 1,530
2024-06-12 $15.62 $15.79 $15.62 $15.64 $15.64 4,133
2024-06-11 $15.55 $15.63 $15.55 $15.57 $15.57 1,604
2024-06-10 $15.80 $15.80 $15.73 $15.78 $15.78 1,500
2024-06-07 $15.89 $15.91 $15.81 $15.81 $15.81 1,580
2024-06-06 $15.83 $16.01 $15.83 $15.98 $15.98 5,232
2024-06-05 $15.95 $16.04 $15.95 $16.04 $16.04 2,217
2024-06-04 $15.99 $15.99 $15.89 $15.97 $15.97 970
2024-06-03 $15.65 $15.76 $15.65 $15.76 $15.76 920
2024-05-31 $15.60 $15.60 $15.58 $15.58 $15.58 1,196
2024-05-30 $15.47 $15.49 $15.46 $15.49 $15.49 890
2024-05-29 $15.12 $15.34 $15.12 $15.30 $15.30 1,889
2024-05-28 $15.35 $15.48 $15.35 $15.39 $15.39 1,961
2024-05-24 $15.40 $15.60 $15.40 $15.58 $15.58 5,294
2024-05-23 $15.52 $15.54 $15.40 $15.40 $15.40 1,765
2024-05-22 $15.55 $15.72 $15.55 $15.64 $15.64 2,061
2024-05-21 $15.71 $15.71 $15.67 $15.67 $15.67 6,244
2024-05-20 $15.64 $15.78 $15.64 $15.78 $15.78 1,794
2024-05-17 $15.68 $15.70 $15.66 $15.66 $15.66 803
2024-05-16 $15.75 $15.75 $15.67 $15.68 $15.68 4,001
2024-05-15 $15.67 $15.75 $15.67 $15.75 $15.75 1,473
2024-05-14 $15.47 $15.66 $15.47 $15.65 $15.65 3,361
2024-05-13 $15.33 $15.44 $15.33 $15.41 $15.41 1,284
2024-05-10 $15.18 $15.33 $15.18 $15.33 $15.33 2,502
2024-05-09 $15.00 $15.11 $15.00 $15.09 $15.09 3,317
2024-05-08 $15.06 $15.06 $14.96 $14.96 $14.96 21,468
2024-05-07 $15.28 $15.31 $15.24 $15.24 $15.24 33,012
2024-05-06 $15.00 $15.20 $15.00 $15.20 $15.20 3,767
2024-05-03 $15.00 $15.09 $15.00 $15.09 $15.09 6,901
2024-05-02 $14.77 $14.89 $14.75 $14.89 $14.89 2,117
2024-05-01 $14.60 $14.61 $14.58 $14.58 $14.58 1,480
2024-04-30 $14.70 $14.70 $14.55 $14.55 $14.55 3,757
2024-04-29 $14.78 $14.87 $14.78 $14.87 $14.87 2,370
2024-04-26 $14.48 $14.65 $14.48 $14.63 $14.63 737
2024-04-25 $14.35 $14.52 $14.35 $14.50 $14.50 3,755
2024-04-24 $14.61 $14.64 $14.61 $14.61 $14.61 1,414
2024-04-23 $14.67 $14.69 $14.64 $14.64 $14.64 2,536
2024-04-22 $14.47 $14.56 $14.47 $14.56 $14.56 985
2024-04-19 $14.50 $14.50 $14.37 $14.38 $14.38 1,527
2024-04-18 $14.54 $14.54 $14.47 $14.47 $14.47 2,534
2024-04-17 $14.56 $14.60 $14.53 $14.53 $14.53 1,423
2024-04-16 $14.53 $14.60 $14.53 $14.56 $14.56 6,152
2024-04-15 $14.81 $14.82 $14.53 $14.53 $14.53 1,482
2024-04-12 $14.98 $14.98 $14.85 $14.85 $14.85 1,587
2024-04-11 $15.29 $15.29 $15.07 $15.18 $15.18 8,232
2024-04-10 $15.11 $15.13 $15.06 $15.11 $15.11 4,363
2024-04-09 $15.34 $15.42 $15.34 $15.41 $15.41 1,174
2024-04-08 $15.24 $15.35 $15.24 $15.33 $15.33 2,028
2024-04-05 $15.22 $15.27 $15.22 $15.25 $15.25 2,227
2024-04-04 $15.42 $15.45 $15.18 $15.18 $15.18 1,161
2024-04-03 $15.15 $15.30 $15.15 $15.28 $15.28 1,550
2024-04-02 $15.24 $15.31 $15.24 $15.31 $15.31 1,506
2024-04-01 $15.42 $15.53 $15.42 $15.47 $15.47 2,843
2024-03-28 $15.54 $15.55 $15.50 $15.50 $15.50 1,292
2024-03-27 $15.46 $15.54 $15.46 $15.54 $15.54 3,677
2024-03-26 $15.41 $15.45 $15.37 $15.37 $15.37 1,335
2024-03-25 $15.23 $15.32 $15.23 $15.31 $15.31 2,077
2024-03-22 $15.57 $15.57 $15.48 $15.48 $15.48 1,578
2024-03-21 $15.48 $15.66 $15.48 $15.55 $15.55 2,584
2024-03-20 $15.38 $15.62 $15.38 $15.62 $15.62 13,989
2024-03-19 $15.32 $15.44 $15.32 $15.42 $15.42 2,422
2024-03-18 $15.32 $15.47 $15.32 $15.42 $15.42 4,985
2024-03-15 $15.32 $15.33 $15.27 $15.27 $15.27 2,634
2024-03-14 $15.53 $15.53 $15.35 $15.38 $15.38 1,622
2024-03-13 $15.64 $15.64 $15.58 $15.58 $15.58 2,438
2024-03-12 $15.47 $15.55 $15.47 $15.55 $15.55 2,116
2024-03-11 $15.30 $15.57 $15.30 $15.47 $15.47 6,841
2024-03-08 $15.29 $15.42 $15.27 $15.27 $15.27 2,337
2024-03-07 $15.29 $15.35 $15.29 $15.33 $15.33 4,498
2024-03-06 $15.17 $15.34 $15.17 $15.23 $15.23 8,684
2024-03-05 $15.06 $15.12 $15.03 $15.08 $15.08 4,726
2024-03-04 $15.49 $15.49 $15.25 $15.25 $15.25 3,692
2024-03-01 $15.58 $15.65 $15.58 $15.62 $15.62 1,793
2024-02-29 $15.46 $15.46 $15.36 $15.36 $15.36 1,812
2024-02-28 $15.48 $15.48 $15.37 $15.38 $15.38 2,211
2024-02-27 $15.56 $15.64 $15.56 $15.61 $15.61 10,103
2024-02-26 $15.56 $15.72 $15.56 $15.65 $15.65 4,698
2024-02-23 $15.61 $15.70 $15.61 $15.62 $15.62 2,348
2024-02-22 $15.66 $15.76 $15.65 $15.72 $15.72 2,868
2024-02-21 $15.45 $15.61 $15.45 $15.56 $15.56 2,640
2024-02-20 $15.92 $15.92 $15.55 $15.59 $15.59 7,621
2024-02-16 $15.91 $16.07 $15.91 $15.98 $15.98 1,911
2024-02-15 $15.93 $16.15 $15.93 $16.12 $16.12 2,262
2024-02-14 $15.83 $16.00 $15.83 $16.00 $16.00 3,948
2024-02-13 $15.49 $15.61 $15.49 $15.55 $15.55 1,357
2024-02-12 $15.76 $15.95 $15.76 $15.81 $15.81 5,863
2024-02-09 $15.71 $15.84 $15.71 $15.81 $15.81 4,421
2024-02-08 $15.94 $15.94 $15.88 $15.91 $15.91 14,625
2024-02-07 $15.87 $15.87 $15.80 $15.82 $15.82 1,320
2024-02-06 $15.62 $15.83 $15.62 $15.83 $15.83 1,274
2024-02-05 $15.64 $15.69 $15.54 $15.62 $15.62 3,351
2024-02-02 $15.68 $15.79 $15.66 $15.77 $15.77 6,082
2024-02-01 $15.40 $15.54 $15.40 $15.54 $15.54 1,050
2024-01-31 $15.34 $15.58 $15.34 $15.45 $15.45 1,245
2024-01-30 $15.58 $15.63 $15.52 $15.52 $15.52 2,616
2024-01-29 $15.36 $15.60 $15.36 $15.58 $15.58 1,272
2024-01-26 $15.47 $15.49 $15.40 $15.40 $15.40 3,663
2024-01-25 $15.46 $15.46 $15.38 $15.41 $15.41 2,876
2024-01-24 $15.44 $15.50 $15.36 $15.36 $15.36 3,474
2024-01-23 $15.21 $15.40 $15.21 $15.40 $15.40 8,056
2024-01-22 $15.11 $15.34 $15.11 $15.25 $15.25 4,275
2024-01-19 $15.09 $15.19 $15.09 $15.16 $15.16 4,167
2024-01-18 $15.09 $15.17 $15.09 $15.17 $15.17 5,973
2024-01-17 $15.00 $15.00 $14.92 $14.98 $14.98 1,384
2024-01-16 $15.50 $15.50 $15.27 $15.27 $15.27 3,001
2024-01-12 $15.80 $15.80 $15.75 $15.75 $15.75 2,038
2024-01-11 $15.67 $15.77 $15.67 $15.75 $15.75 1,812
2024-01-10 $15.74 $15.82 $15.72 $15.72 $15.72 3,166
2024-01-09 $15.53 $15.57 $15.50 $15.50 $15.50 2,058
2024-01-08 $15.07 $15.40 $15.07 $15.40 $15.40 2,471
2024-01-05 $15.07 $15.29 $15.07 $15.14 $15.14 3,432
2024-01-04 $15.17 $15.28 $15.17 $15.25 $15.25 971
2024-01-03 $15.20 $15.25 $15.17 $15.18 $15.18 2,349
2024-01-02 $15.59 $15.59 $15.33 $15.33 $15.33 3,057
2023-12-29 $15.55 $15.75 $15.55 $15.63 $15.63 8,099
2023-12-28 $15.77 $15.77 $15.64 $15.64 $15.64 5,332
2023-12-27 $15.60 $15.64 $15.60 $15.63 $15.63 1,812
2023-12-26 $15.44 $15.67 $15.44 $15.62 $15.62 2,207
2023-12-22 $15.44 $15.59 $15.44 $15.53 $15.53 3,545
2023-12-21 $15.57 $15.77 $15.57 $15.77 $15.77 2,161
2023-12-20 $15.70 $15.74 $15.50 $15.50 $15.50 2,084
2023-12-19 $15.45 $15.75 $15.45 $15.70 $15.70 7,131
2023-12-18 $15.38 $15.52 $15.38 $15.48 $15.48 4,832
2023-12-15 $15.72 $15.72 $15.48 $15.48 $15.48 1,920
2023-12-14 $15.63 $15.71 $15.61 $15.71 $15.71 7,665
2023-12-13 $15.27 $15.52 $15.24 $15.52 $15.52 8,181
2023-12-12 $15.02 $15.21 $15.02 $15.21 $15.21 4,955
2023-12-11 $15.13 $15.18 $15.13 $15.13 $15.13 2,903
2023-12-08 $15.20 $15.23 $15.11 $15.18 $15.18 5,709
2023-12-07 $15.18 $15.20 $15.15 $15.20 $15.20 1,694
2023-12-06 $15.17 $15.21 $15.05 $15.06 $15.06 4,494
2023-12-05 $15.02 $15.05 $15.01 $15.01 $15.01 1,083
2023-12-04 $15.01 $15.13 $15.01 $15.09 $15.09 1,474
2023-12-01 $14.92 $15.27 $14.92 $15.22 $15.22 2,396
2023-11-30 $14.98 $14.98 $14.98 $14.98 $14.98 1,443
2023-11-29 $14.94 $15.13 $14.94 $15.05 $15.05 3,644
2023-11-28 $14.95 $15.03 $14.95 $14.99 $14.99 1,516
2023-11-27 $14.95 $15.00 $14.95 $14.95 $14.95 2,818
2023-11-24 $14.95 $14.96 $14.91 $14.95 $14.95 1,562
2023-11-22 $15.04 $15.10 $15.04 $15.09 $15.09 3,110
2023-11-21 $15.01 $15.07 $14.97 $14.97 $14.97 1,133
2023-11-20 $14.92 $15.06 $14.92 $15.03 $15.03 5,260
2023-11-17 $14.92 $14.93 $14.88 $14.93 $14.93 2,842
2023-11-16 $15.01 $15.03 $14.89 $14.96 $14.96 2,756
2023-11-15 $15.00 $15.11 $15.00 $15.04 $15.04 3,348
2023-11-14 $14.94 $15.12 $14.94 $15.09 $15.09 5,526
2023-11-13 $14.64 $14.80 $14.64 $14.76 $14.76 52,217
2023-11-10 $14.62 $14.78 $14.62 $14.77 $14.77 2,579
2023-11-09 $14.89 $14.89 $14.71 $14.74 $14.74 9,888
2023-11-08 $14.65 $14.75 $14.60 $14.60 $14.60 5,112
2023-11-07 $14.14 $14.29 $14.13 $14.26 $14.26 6,036
2023-11-06 $14.28 $14.34 $14.13 $14.15 $14.15 4,089
2023-11-03 $14.06 $14.29 $14.06 $14.29 $14.29 4,198
2023-11-02 $13.86 $13.90 $13.86 $13.90 $13.90 4,591
2023-11-01 $13.47 $13.56 $13.47 $13.56 $13.56 2,252
2023-10-31 $13.52 $13.55 $13.52 $13.53 $13.53 3,193
2023-10-30 $13.35 $13.35 $13.22 $13.34 $13.34 967
2023-10-27 $13.32 $13.32 $13.32 $13.32 $13.32 337
2023-10-26 $13.40 $13.40 $13.25 $13.28 $13.28 1,762
2023-10-25 $13.55 $13.55 $13.41 $13.41 $13.41 811
2023-10-24 $13.52 $13.71 $13.52 $13.69 $13.69 6,186
2023-10-23 $13.39 $13.50 $13.36 $13.40 $13.40 4,392
2023-10-20 $13.54 $13.54 $13.45 $13.46 $13.46 2,011
2023-10-19 $13.54 $13.54 $13.47 $13.49 $13.49 1,499
2023-10-18 $13.63 $13.68 $13.52 $13.56 $13.56 4,767
2023-10-17 $13.60 $13.80 $13.60 $13.79 $13.79 3,173
2023-10-16 $13.65 $13.75 $13.65 $13.73 $13.73 10,539
2023-10-13 $13.66 $13.68 $13.65 $13.66 $13.66 1,664
2023-10-12 $13.96 $13.96 $13.88 $13.88 $13.88 1,972
2023-10-11 $14.03 $14.03 $14.03 $14.03 $14.03 141
2023-10-10 $14.11 $14.11 $14.02 $14.02 $14.02 3,941
2023-10-09 $13.68 $13.86 $13.68 $13.86 $13.86 1,122
2023-10-06 $13.61 $13.84 $13.61 $13.84 $13.84 818
2023-10-05 $13.64 $13.69 $13.62 $13.67 $13.67 1,845
2023-10-04 $13.48 $13.58 $13.47 $13.58 $13.58 721
2023-10-03 $13.52 $13.56 $13.48 $13.54 $13.54 1,463
2023-10-02 $13.72 $13.76 $13.68 $13.70 $13.70 2,072
2023-09-29 $13.89 $13.90 $13.87 $13.89 $13.89 4,412
2023-09-28 $13.64 $13.82 $13.64 $13.76 $13.76 5,712
2023-09-27 $13.72 $13.75 $13.64 $13.73 $13.73 2,378
2023-09-26 $13.79 $13.79 $13.70 $13.71 $13.71 1,597
2023-09-25 $13.78 $13.90 $13.78 $13.90 $13.90 2,554
2023-09-22 $13.88 $13.88 $13.80 $13.80 $13.80 2,075
2023-09-21 $13.89 $13.89 $13.74 $13.74 $13.74 958
2023-09-20 $14.19 $14.19 $14.07 $14.07 $14.07 1,881
2023-09-19 $14.32 $14.39 $14.32 $14.38 $14.38 3,893
2023-09-18 $14.40 $14.42 $14.34 $14.39 $14.39 4,865
2023-09-15 $14.44 $14.45 $14.43 $14.44 $14.44 956
2023-09-14 $14.49 $14.60 $14.49 $14.54 $14.54 3,579
2023-09-13 $14.52 $14.52 $14.38 $14.43 $14.43 2,840
2023-09-12 $14.70 $14.71 $14.61 $14.65 $14.65 1,799
2023-09-11 $14.64 $14.73 $14.64 $14.71 $14.71 2,827
2023-09-08 $14.53 $14.54 $14.53 $14.54 $14.54 278
2023-09-07 $14.47 $14.59 $14.47 $14.59 $14.59 2,854
2023-09-06 $14.67 $14.67 $14.60 $14.63 $14.63 1,575
2023-09-05 $14.59 $14.67 $14.59 $14.67 $14.67 1,310
2023-09-01 $14.86 $14.86 $14.73 $14.76 $14.76 1,128
2023-08-31 $14.72 $14.73 $14.65 $14.71 $14.71 3,372
2023-08-30 $14.68 $14.68 $14.68 $14.68 $14.68 205
2023-08-29 $14.36 $14.69 $14.36 $14.67 $14.67 7,866
2023-08-28 $14.37 $14.45 $14.37 $14.45 $14.45 30,157
2023-08-25 $14.23 $14.34 $14.23 $14.34 $14.34 2,919
2023-08-24 $14.32 $14.34 $14.27 $14.27 $14.27 1,699
2023-08-23 $14.40 $14.56 $14.40 $14.53 $14.53 8,317
2023-08-22 $14.44 $14.44 $14.42 $14.42 $14.42 2,868
2023-08-21 $14.34 $14.41 $14.34 $14.41 $14.41 1,409
2023-08-18 $14.31 $14.40 $14.31 $14.37 $14.37 2,919
2023-08-17 $14.44 $14.44 $14.37 $14.39 $14.39 1,531
2023-08-16 $14.67 $14.67 $14.56 $14.56 $14.56 5,039
2023-08-15 $14.83 $14.83 $14.71 $14.72 $14.72 496
2023-08-14 $14.73 $14.91 $14.73 $14.91 $14.91 3,186
2023-08-11 $14.84 $14.89 $14.84 $14.86 $14.86 1,763
2023-08-10 $14.94 $14.97 $14.86 $14.88 $14.88 4,018
2023-08-09 $14.79 $14.85 $14.78 $14.79 $14.79 1,734
2023-08-08 $15.03 $15.05 $14.87 $15.05 $15.05 3,593
2023-08-07 $15.28 $15.29 $15.25 $15.29 $15.29 1,699
2023-08-04 $15.36 $15.40 $15.23 $15.24 $15.24 2,105
2023-08-03 $15.37 $15.50 $15.37 $15.42 $15.42 7,952
2023-08-02 $15.35 $15.42 $15.35 $15.40 $15.40 1,748
2023-08-01 $16.00 $16.00 $15.87 $15.91 $15.91 3,356
2023-07-31 $16.03 $16.13 $16.03 $16.05 $16.05 3,033
2023-07-28 $16.05 $16.05 $15.99 $16.01 $16.01 4,510
2023-07-27 $16.06 $16.06 $15.86 $15.87 $15.87 6,470
2023-07-26 $15.66 $15.78 $15.58 $15.77 $15.77 36,662
2023-07-25 $15.74 $15.80 $15.74 $15.79 $15.79 5,818
2023-07-24 $15.92 $15.92 $15.86 $15.89 $15.89 2,762
2023-07-21 $15.94 $15.96 $15.90 $15.90 $15.90 1,884
2023-07-20 $16.05 $16.10 $15.92 $15.92 $15.92 1,689
2023-07-19 $16.39 $16.40 $16.27 $16.28 $16.28 2,645
2023-07-18 $16.19 $16.30 $16.19 $16.30 $16.30 1,463
2023-07-17 $16.06 $16.24 $16.06 $16.23 $16.23 5,014
2023-07-14 $16.10 $16.16 $16.00 $16.02 $16.02 2,780
2023-07-13 $16.09 $16.24 $16.09 $16.22 $16.22 3,660
2023-07-12 $15.88 $15.92 $15.88 $15.91 $15.91 881
2023-07-11 $15.31 $15.72 $15.31 $15.72 $15.72 1,905
2023-07-10 $15.23 $15.29 $15.19 $15.29 $15.29 1,782
2023-07-07 $15.26 $15.27 $15.23 $15.23 $15.23 882
2023-07-06 $15.06 $15.11 $15.04 $15.10 $15.10 1,338
2023-07-05 $15.41 $15.41 $15.33 $15.35 $15.35 1,969
2023-07-03 $15.58 $15.71 $15.58 $15.66 $15.66 1,282
2023-06-30 $15.60 $15.69 $15.60 $15.63 $15.63 2,313
2023-06-29 $15.61 $15.61 $15.57 $15.57 $15.57 489
2023-06-28 $15.74 $15.79 $15.74 $15.78 $15.78 553
2023-06-27 $15.48 $15.81 $15.48 $15.81 $15.81 1,268
2023-06-26 $15.27 $15.42 $15.27 $15.37 $15.37 6,387
2023-06-23 $15.30 $15.30 $15.20 $15.27 $15.27 3,482
2023-06-22 $15.49 $15.56 $15.49 $15.56 $15.56 1,283
2023-06-21 $15.48 $15.52 $15.46 $15.49 $15.49 2,252
2023-06-20 $15.75 $15.81 $15.64 $15.69 $15.69 3,441
2023-06-16 $15.96 $16.04 $15.93 $15.93 $15.93 3,683
2023-06-15 $15.63 $15.86 $15.63 $15.85 $15.85 2,648
2023-06-14 $15.75 $15.80 $15.62 $15.79 $15.79 2,197
2023-06-13 $15.67 $15.77 $15.67 $15.77 $15.77 2,894
2023-06-12 $15.50 $15.57 $15.50 $15.57 $15.57 2,128
2023-06-09 $15.43 $15.52 $15.43 $15.43 $15.43 2,895
2023-06-08 $15.23 $15.37 $15.23 $15.37 $15.37 1,877
2023-06-07 $15.58 $15.63 $15.23 $15.23 $15.23 1,391
2023-06-06 $15.69 $15.70 $15.66 $15.66 $15.66 1,881
2023-06-05 $15.55 $15.60 $15.50 $15.59 $15.59 1,341
2023-06-02 $15.56 $15.67 $15.51 $15.51 $15.51 3,419
2023-06-01 $15.32 $15.48 $15.32 $15.46 $15.46 1,809
2023-05-31 $15.13 $15.25 $15.11 $15.24 $15.24 2,467
2023-05-30 $15.19 $15.20 $15.14 $15.14 $15.14 3,335
2023-05-26 $15.20 $15.24 $15.20 $15.22 $15.22 33,626
2023-05-25 $15.24 $15.24 $15.02 $15.08 $15.08 2,624
2023-05-24 $15.21 $15.25 $15.19 $15.23 $15.23 1,521
2023-05-23 $15.53 $15.59 $15.51 $15.51 $15.51 1,684
2023-05-22 $15.64 $15.76 $15.64 $15.71 $15.71 1,161
2023-05-19 $15.76 $15.76 $15.59 $15.65 $15.65 2,912
2023-05-18 $15.74 $15.77 $15.72 $15.77 $15.77 1,774
2023-05-17 $15.51 $15.65 $15.48 $15.61 $15.61 2,285
2023-05-16 $15.41 $15.45 $15.39 $15.43 $15.43 2,876
2023-05-15 $15.45 $15.61 $15.45 $15.59 $15.59 4,418
2023-05-12 $15.67 $15.67 $15.41 $15.48 $15.48 3,408
2023-05-11 $15.52 $15.69 $15.52 $15.63 $15.63 8,094
2023-05-10 $15.55 $15.55 $15.39 $15.49 $15.49 8,633
2023-05-09 $15.36 $15.50 $15.36 $15.48 $15.48 1,167
2023-05-08 $15.38 $15.54 $15.38 $15.51 $15.51 3,466
2023-05-05 $15.23 $15.43 $15.23 $15.43 $15.43 5,027
2023-05-04 $15.25 $15.27 $15.21 $15.22 $15.22 2,507
2023-05-03 $15.17 $15.32 $15.17 $15.21 $15.21 4,109
2023-05-02 $15.20 $15.30 $15.15 $15.15 $15.15 4,927
2023-05-01 $15.33 $15.36 $15.31 $15.33 $15.33 2,411
2023-04-28 $15.38 $15.44 $15.34 $15.44 $15.44 5,713
2023-04-27 $15.23 $15.35 $15.23 $15.35 $15.35 647
2023-04-26 $15.24 $15.24 $15.11 $15.12 $15.12 2,195
2023-04-25 $15.27 $15.31 $15.21 $15.21 $15.21 2,328
2023-04-24 $15.30 $15.35 $15.28 $15.30 $15.30 1,834
2023-04-21 $15.31 $15.34 $15.30 $15.34 $15.34 3,676
2023-04-20 $15.37 $15.43 $15.33 $15.37 $15.37 2,687
2023-04-19 $15.42 $15.43 $15.40 $15.42 $15.42 2,315
2023-04-18 $15.48 $15.52 $15.48 $15.52 $15.52 1,790
2023-04-17 $15.25 $15.34 $15.25 $15.33 $15.33 1,872
2023-04-14 $15.45 $15.50 $15.34 $15.43 $15.43 4,084
2023-04-13 $15.48 $15.50 $15.46 $15.46 $15.46 5,055
2023-04-12 $15.29 $15.31 $15.17 $15.17 $15.17 7,199
2023-04-11 $15.17 $15.19 $15.17 $15.19 $15.19 2,454
2023-04-10 $15.11 $15.27 $15.08 $15.27 $15.27 3,728
2023-04-06 $15.05 $15.25 $15.05 $15.17 $15.17 15,280
2023-04-05 $15.24 $15.24 $15.08 $15.16 $15.16 5,405
2023-04-04 $15.37 $15.43 $15.36 $15.43 $15.43 3,247
2023-04-03 $14.96 $15.11 $14.96 $15.11 $15.11 3,903
2023-03-31 $14.99 $15.06 $14.91 $15.06 $15.06 8,637
2023-03-30 $14.79 $14.84 $14.79 $14.84 $14.84 2,741
2023-03-29 $14.69 $14.82 $14.69 $14.82 $14.82 8,575
2023-03-28 $14.57 $14.57 $14.51 $14.57 $14.57 4,884
2023-03-27 $14.70 $14.70 $14.64 $14.65 $14.65 2,341
2023-03-24 $14.67 $14.68 $14.67 $14.68 $14.68 336
2023-03-23 $14.74 $14.80 $14.60 $14.71 $14.71 5,008
2023-03-22 $14.61 $14.69 $14.50 $14.50 $14.50 5,416
2023-03-21 $14.48 $14.63 $14.48 $14.63 $14.63 602
2023-03-20 $14.48 $14.49 $14.44 $14.46 $14.46 8,504
2023-03-17 $14.68 $14.68 $14.49 $14.53 $14.53 2,421
2023-03-16 $14.28 $14.45 $14.28 $14.45 $14.45 2,802
2023-03-15 $14.03 $14.16 $14.03 $14.13 $14.13 2,012
2023-03-14 $14.28 $14.33 $14.27 $14.33 $14.33 1,092
2023-03-13 $13.85 $14.24 $13.85 $14.20 $14.20 4,034
2023-03-10 $14.07 $14.18 $13.98 $14.01 $14.01 3,053
2023-03-09 $14.39 $14.39 $14.17 $14.17 $14.17 973
2023-03-08 $14.27 $14.36 $14.27 $14.33 $14.33 1,725
2023-03-07 $14.49 $14.50 $14.30 $14.30 $14.30 2,573
2023-03-06 $14.64 $14.66 $14.52 $14.52 $14.52 2,376
2023-03-03 $14.44 $14.59 $14.43 $14.59 $14.59 2,096
2023-03-02 $14.01 $14.32 $14.01 $14.31 $14.31 1,605
2023-03-01 $14.16 $14.20 $14.12 $14.15 $14.15 2,296
2023-02-28 $14.15 $14.15 $14.11 $14.13 $14.13 3,358
2023-02-27 $14.18 $14.18 $14.11 $14.11 $14.11 1,519
2023-02-24 $14.20 $14.20 $14.07 $14.08 $14.08 1,468
2023-02-23 $14.45 $14.50 $14.38 $14.50 $14.50 5,001
2023-02-22 $14.51 $14.54 $14.50 $14.52 $14.52 2,348
2023-02-21 $14.63 $14.75 $14.57 $14.57 $14.57 1,229
2023-02-17 $14.79 $14.84 $14.79 $14.81 $14.81 928
2023-02-16 $14.78 $15.03 $14.78 $14.95 $14.95 18,707
2023-02-15 $14.68 $14.83 $14.68 $14.82 $14.82 13,147
2023-02-14 $14.40 $14.61 $14.40 $14.61 $14.61 2,207
2023-02-13 $14.34 $14.44 $14.32 $14.42 $14.42 10,717
2023-02-10 $14.47 $14.47 $14.44 $14.44 $14.44 1,172
2023-02-09 $14.88 $14.95 $14.67 $14.67 $14.67 3,104
2023-02-08 $14.55 $14.56 $14.48 $14.48 $14.48 6,896
2023-02-07 $14.53 $14.83 $14.53 $14.83 $14.83 4,334
2023-02-06 $14.56 $14.66 $14.55 $14.61 $14.61 4,004
2023-02-03 $15.11 $15.11 $14.89 $14.89 $14.89 4,127
2023-02-02 $15.12 $15.32 $15.12 $15.26 $15.26 5,669
2023-02-01 $14.85 $15.04 $14.69 $15.02 $15.02 40,249
2023-01-31 $14.92 $14.99 $14.88 $14.98 $14.98 5,429
2023-01-30 $14.76 $14.82 $14.74 $14.74 $14.74 3,154
2023-01-27 $14.98 $15.10 $14.96 $15.10 $15.10 2,373
2023-01-26 $14.94 $14.99 $14.88 $14.98 $14.98 1,678
2023-01-25 $14.69 $14.81 $14.69 $14.81 $14.81 1,342
2023-01-24 $14.70 $14.74 $14.63 $14.73 $14.73 2,048
2023-01-23 $14.55 $14.74 $14.55 $14.74 $14.74 4,225
2023-01-20 $14.36 $14.54 $14.33 $14.54 $14.54 29,058
2023-01-19 $14.25 $14.35 $14.23 $14.30 $14.30 48,825
2023-01-18 $14.55 $14.63 $14.38 $14.38 $14.38 3,753
2023-01-17 $14.26 $14.42 $14.26 $14.38 $14.38 4,225
2023-01-13 $14.17 $14.18 $14.11 $14.18 $14.18 4,873
2023-01-12 $14.18 $14.19 $13.97 $14.19 $14.19 12,401
2023-01-11 $14.13 $14.24 $14.13 $14.24 $14.24 3,061
2023-01-10 $14.02 $14.09 $13.99 $14.09 $14.09 11,521
2023-01-09 $14.11 $14.24 $14.11 $14.11 $14.11 4,401
2023-01-06 $13.94 $14.08 $13.78 $14.05 $14.05 5,679
2023-01-05 $13.87 $13.89 $13.85 $13.88 $13.88 1,990
2023-01-04 $14.01 $14.15 $14.01 $14.09 $14.09 3,664
2023-01-03 $14.18 $14.20 $13.86 $13.92 $13.92 3,123
2022-12-30 $13.86 $14.00 $13.86 $13.99 $13.99 20,201
2022-12-29 $13.93 $14.10 $13.93 $14.09 $14.09 16,631
2022-12-28 $13.70 $13.70 $13.57 $13.58 $13.58 22,645
2022-12-27 $13.72 $13.72 $13.63 $13.63 $13.63 7,090
2022-12-23 $13.67 $13.79 $13.62 $13.77 $13.77 6,328
2022-12-22 $13.82 $13.82 $13.63 $13.74 $13.74 6,968
2022-12-21 $13.81 $13.88 $13.81 $13.86 $13.86 2,847
2022-12-20 $13.64 $13.79 $13.59 $13.69 $13.69 24,228
2022-12-19 $13.76 $13.76 $13.62 $13.62 $13.62 12,436
2022-12-16 $13.70 $13.82 $13.70 $13.78 $13.78 3,374
2022-12-15 $14.09 $14.09 $13.72 $13.73 $13.73 5,148
2022-12-14 $14.32 $14.46 $14.32 $14.39 $14.39 12,035
2022-12-13 $14.67 $14.67 $14.27 $14.32 $14.32 7,586
2022-12-12 $14.25 $14.33 $14.23 $14.33 $14.23 9,319
2022-12-09 $14.28 $14.30 $14.21 $14.23 $14.14 1,419
2022-12-08 $14.10 $14.17 $13.98 $14.17 $14.07 13,290
2022-12-07 $14.11 $14.14 $14.10 $14.14 $14.05 1,006
2022-12-06 $14.17 $14.17 $14.06 $14.12 $14.02 1,978
2022-12-05 $14.52 $14.54 $14.33 $14.33 $14.24 3,210
2022-12-02 $14.58 $14.75 $14.58 $14.74 $14.74 9,506
2022-12-01 $14.63 $14.66 $14.54 $14.66 $14.66 1,373
2022-11-30 $14.22 $14.61 $14.18 $14.61 $14.61 6,746
2022-11-29 $14.22 $14.22 $14.15 $14.16 $14.16 1,329
2022-11-28 $14.25 $14.41 $14.25 $14.28 $14.28 22,444
2022-11-25 $14.44 $14.60 $14.35 $14.37 $14.37 1,591
2022-11-23 $14.25 $14.54 $14.25 $14.51 $14.51 4,730
2022-11-22 $13.95 $14.18 $13.95 $14.18 $14.18 2,439
2022-11-21 $14.13 $14.13 $14.04 $14.09 $14.09 4,846
2022-11-18 $14.56 $14.56 $14.40 $14.40 $14.40 770
2022-11-17 $14.27 $14.43 $14.27 $14.43 $14.43 1,446
2022-11-16 $14.60 $14.60 $14.49 $14.49 $14.49 4,017
2022-11-15 $14.87 $14.87 $14.52 $14.62 $14.62 3,017
2022-11-14 $14.51 $14.51 $14.42 $14.42 $14.42 1,753
2022-11-11 $14.46 $14.75 $14.38 $14.74 $14.74 5,379
2022-11-10 $14.05 $14.30 $14.05 $14.30 $14.30 24,208
2022-11-09 $13.65 $13.69 $13.42 $13.42 $13.42 23,790
2022-11-08 $14.02 $14.22 $13.97 $14.02 $14.02 67,254
2022-11-07 $14.08 $14.18 $14.05 $14.12 $14.12 10,536
2022-11-04 $14.00 $14.03 $13.86 $14.02 $14.02 5,365
2022-11-03 $13.79 $13.94 $13.76 $13.77 $13.77 34,380
2022-11-02 $14.13 $14.40 $13.97 $13.97 $13.97 9,456
2022-11-01 $14.05 $14.06 $13.99 $13.99 $13.99 12,840
2022-10-31 $13.96 $13.96 $13.84 $13.89 $13.89 2,260
2022-10-28 $13.93 $14.04 $13.90 $14.04 $14.04 3,692
2022-10-27 $14.04 $14.12 $13.99 $13.99 $13.99 3,527
2022-10-26 $14.06 $14.18 $14.05 $14.05 $14.05 1,055
2022-10-25 $13.90 $14.05 $13.90 $14.05 $14.05 1,912
2022-10-24 $13.68 $13.73 $13.58 $13.72 $13.72 2,130
2022-10-21 $13.48 $13.89 $13.48 $13.89 $13.89 5,678
2022-10-20 $13.69 $13.91 $13.69 $13.72 $13.72 1,407
2022-10-19 $13.70 $13.82 $13.65 $13.67 $13.67 2,618
2022-10-18 $14.03 $14.05 $13.88 $13.92 $13.92 4,429
2022-10-17 $13.74 $13.84 $13.74 $13.77 $13.77 4,222
2022-10-14 $13.63 $13.63 $13.36 $13.36 $13.36 7,885
2022-10-13 $13.00 $13.48 $13.00 $13.47 $13.47 3,086
2022-10-12 $13.38 $13.45 $13.38 $13.43 $13.43 2,433
2022-10-11 $13.59 $13.66 $13.42 $13.46 $13.46 12,676
2022-10-10 $13.69 $13.72 $13.58 $13.67 $13.67 9,138
2022-10-07 $13.98 $13.98 $13.74 $13.77 $13.77 3,086
2022-10-06 $14.14 $14.17 $14.11 $14.15 $14.15 3,679
2022-10-05 $14.06 $14.09 $13.90 $14.09 $14.09 3,695
2022-10-04 $14.21 $14.41 $14.16 $14.40 $14.40 8,185
2022-10-03 $13.76 $13.88 $13.76 $13.86 $13.86 2,523
2022-09-30 $13.66 $13.76 $13.57 $13.57 $13.57 3,513
2022-09-29 $13.64 $13.66 $13.62 $13.65 $13.65 812
2022-09-28 $13.57 $13.98 $13.57 $13.97 $13.97 11,671
2022-09-27 $13.68 $13.94 $13.27 $13.42 $13.42 33,254
2022-09-26 $13.73 $13.88 $13.62 $13.62 $13.62 5,192
2022-09-23 $13.95 $13.95 $13.69 $13.80 $13.80 5,747
2022-09-22 $14.47 $14.47 $14.17 $14.23 $14.23 1,895
2022-09-21 $14.64 $14.64 $14.49 $14.49 $14.49 2,565
2022-09-20 $14.83 $14.86 $14.69 $14.71 $14.71 1,671
2022-09-19 $14.73 $14.90 $14.73 $14.90 $14.90 2,982
2022-09-16 $15.09 $15.14 $14.96 $15.06 $15.06 4,759
2022-09-15 $15.50 $15.54 $15.26 $15.30 $15.30 2,827
2022-09-14 $15.48 $15.53 $15.40 $15.49 $15.49 1,641
2022-09-13 $15.76 $15.76 $15.45 $15.48 $15.48 2,513
2022-09-12 $16.12 $16.19 $16.07 $16.17 $16.17 9,473
2022-09-09 $15.83 $16.02 $15.83 $16.01 $16.01 7,708
2022-09-08 $15.34 $15.61 $15.34 $15.61 $15.61 26,087
2022-09-07 $15.40 $15.63 $15.33 $15.63 $15.63 3,699
2022-09-06 $15.78 $15.78 $15.51 $15.54 $15.54 21,082
2022-09-02 $16.16 $16.16 $15.81 $15.82 $15.82 10,635
2022-09-01 $15.93 $16.14 $15.89 $16.14 $16.14 2,652
2022-08-31 $16.41 $16.57 $16.39 $16.48 $16.48 2,011
2022-08-30 $16.40 $16.40 $16.09 $16.20 $16.20 6,271
2022-08-29 $16.32 $16.49 $16.26 $16.26 $16.26 3,667
2022-08-26 $17.19 $17.20 $16.46 $16.50 $16.50 1,385
2022-08-25 $16.65 $17.05 $16.65 $17.05 $17.05 5,760
2022-08-24 $16.22 $16.61 $16.22 $16.44 $16.44 719
2022-08-23 $16.41 $16.59 $16.35 $16.35 $16.35 2,106
2022-08-22 $16.48 $16.60 $16.43 $16.43 $16.43 9,078
2022-08-19 $17.10 $17.10 $16.80 $16.83 $16.83 3,664
2022-08-18 $17.40 $17.40 $17.29 $17.34 $17.34 1,711
2022-08-17 $17.64 $17.64 $17.50 $17.59 $17.59 2,239
2022-08-16 $17.95 $17.96 $17.65 $17.85 $17.85 7,236
2022-08-15 $17.85 $18.09 $17.85 $18.02 $18.02 8,099
2022-08-12 $17.58 $17.89 $17.58 $17.89 $17.89 2,609
2022-08-11 $17.97 $18.13 $17.61 $17.61 $17.61 3,780
2022-08-10 $17.41 $17.47 $17.41 $17.47 $17.47 4,505
2022-08-09 $17.10 $17.10 $17.07 $17.10 $17.10 618
2022-08-08 $17.60 $17.84 $17.52 $17.57 $17.57 7,892
2022-08-05 $17.69 $17.69 $17.53 $17.69 $17.69 2,403
2022-08-04 $17.65 $17.67 $17.52 $17.63 $17.63 3,468
2022-08-03 $17.13 $17.53 $17.13 $17.53 $17.53 6,465
2022-08-02 $16.65 $17.03 $16.65 $16.95 $16.95 1,877
2022-08-01 $16.79 $17.00 $16.79 $16.90 $16.90 4,406
2022-07-29 $16.86 $16.96 $16.83 $16.96 $16.96 1,705
2022-07-28 $16.94 $16.97 $16.77 $16.97 $16.97 1,383
2022-07-27 $16.54 $16.94 $16.54 $16.94 $16.94 5,158
2022-07-26 $16.68 $16.68 $16.59 $16.59 $16.59 1,213
2022-07-25 $17.15 $17.15 $16.92 $17.02 $17.02 7,847
2022-07-22 $17.47 $17.57 $17.05 $17.10 $17.10 1,081
2022-07-21 $17.44 $17.57 $17.32 $17.57 $17.57 2,558
2022-07-20 $17.02 $17.17 $17.01 $17.17 $17.17 3,883
2022-07-19 $16.67 $16.80 $16.67 $16.80 $16.80 1,174
2022-07-18 $16.40 $16.69 $16.36 $16.36 $16.36 3,095
2022-07-15 $15.92 $16.10 $15.92 $16.10 $16.10 1,445
2022-07-14 $15.94 $16.04 $15.93 $16.04 $16.04 3,548
2022-07-13 $16.36 $16.40 $16.36 $16.38 $16.38 1,170
2022-07-12 $16.33 $16.60 $16.33 $16.44 $16.44 5,843
2022-07-11 $16.83 $16.83 $16.53 $16.53 $16.53 2,590
2022-07-08 $17.03 $17.28 $16.98 $17.17 $17.17 6,749
2022-07-07 $17.16 $17.25 $17.16 $17.24 $17.24 1,904
2022-07-06 $16.73 $16.82 $16.70 $16.82 $16.82 1,405
2022-07-05 $16.39 $16.97 $16.35 $16.97 $16.97 4,736
2022-07-01 $16.47 $16.69 $16.47 $16.67 $16.67 4,206
2022-06-30 $16.49 $16.62 $16.44 $16.50 $16.50 16,384
2022-06-29 $17.12 $17.12 $16.87 $16.92 $16.92 16,280
2022-06-28 $17.75 $17.75 $17.26 $17.26 $17.26 9,522
2022-06-27 $18.14 $18.14 $17.74 $17.76 $17.76 5,158
2022-06-24 $17.79 $18.08 $17.79 $18.07 $18.07 1,715
2022-06-23 $17.50 $17.56 $17.27 $17.54 $17.54 8,506
2022-06-22 $17.12 $17.51 $17.12 $17.28 $17.28 1,524
2022-06-21 $17.80 $17.80 $17.53 $17.53 $17.53 8,203
2022-06-17 $16.97 $17.30 $16.97 $17.16 $17.16 2,711
2022-06-16 $17.03 $17.03 $16.75 $16.87 $16.87 9,095
2022-06-15 $17.55 $17.78 $17.41 $17.76 $17.76 3,040
2022-06-14 $17.40 $17.59 $17.29 $17.41 $17.41 10,979
2022-06-13 $17.71 $17.71 $17.27 $17.30 $17.30 3,051
2022-06-10 $18.55 $18.74 $18.28 $18.41 $18.41 23,867
2022-06-09 $19.30 $19.30 $18.75 $18.75 $18.75 9,270
2022-06-08 $19.35 $19.61 $19.35 $19.56 $19.56 18,561
2022-06-07 $18.74 $19.21 $18.74 $19.20 $19.20 13,791
2022-06-06 $19.04 $19.16 $18.76 $18.82 $18.82 6,344
2022-06-03 $18.71 $18.71 $18.49 $18.58 $18.58 9,878
2022-06-02 $18.65 $19.18 $18.65 $19.16 $19.16 3,301
2022-06-01 $19.06 $19.06 $18.49 $18.63 $18.63 3,874
2022-05-31 $19.21 $19.21 $18.91 $18.91 $18.91 26,183
2022-05-27 $18.62 $18.71 $18.61 $18.71 $18.71 4,760
2022-05-26 $17.97 $18.56 $17.97 $18.49 $18.49 14,172
2022-05-25 $17.61 $17.98 $17.61 $17.98 $17.98 1,998
2022-05-24 $17.83 $17.83 $17.52 $17.63 $17.63 11,186
2022-05-23 $18.30 $18.37 $18.15 $18.36 $18.36 16,918
2022-05-20 $18.25 $18.36 $18.03 $18.33 $18.33 19,002
2022-05-19 $18.00 $18.69 $18.00 $18.43 $18.43 14,061
2022-05-18 $18.26 $18.55 $18.08 $18.10 $18.10 5,324
2022-05-17 $18.53 $18.67 $18.29 $18.50 $18.50 10,754
2022-05-16 $17.63 $18.07 $17.63 $17.70 $17.70 9,235
2022-05-13 $17.23 $17.83 $17.23 $17.83 $17.83 5,465
2022-05-12 $16.37 $17.06 $16.27 $16.77 $16.77 18,137
2022-05-11 $16.94 $17.33 $16.61 $16.61 $16.61 4,829
2022-05-10 $17.27 $17.31 $16.87 $17.07 $17.07 19,964
2022-05-09 $17.52 $17.60 $16.98 $17.06 $17.06 16,593
2022-05-06 $18.26 $18.30 $17.90 $18.04 $18.04 5,704
2022-05-05 $18.93 $18.93 $18.31 $18.47 $18.47 8,892
2022-05-04 $18.79 $19.58 $18.76 $19.58 $19.58 15,112
2022-05-03 $19.00 $19.06 $18.88 $19.03 $19.03 4,868
2022-05-02 $18.62 $19.01 $18.60 $19.01 $19.01 8,556
2022-04-29 $19.01 $19.41 $18.69 $18.69 $18.69 14,097
2022-04-28 $18.36 $18.56 $18.04 $18.52 $18.52 12,080
2022-04-27 $18.33 $18.65 $18.22 $18.22 $18.22 12,525
2022-04-26 $18.79 $18.79 $18.25 $18.25 $18.25 8,656
2022-04-25 $18.73 $18.92 $18.73 $18.91 $18.91 18,218
2022-04-22 $18.79 $19.23 $18.77 $18.78 $18.78 52,490
2022-04-21 $19.66 $19.82 $18.92 $18.92 $18.92 8,805
2022-04-20 $20.13 $20.13 $19.61 $19.61 $19.61 9,589
2022-04-19 $19.78 $20.29 $19.77 $20.24 $20.24 5,226
2022-04-18 $20.27 $20.27 $19.91 $20.05 $20.05 29,910
2022-04-14 $20.76 $20.77 $20.51 $20.51 $20.51 2,369
2022-04-13 $20.97 $21.16 $20.97 $21.03 $21.03 3,940
2022-04-12 $21.32 $21.36 $20.68 $20.71 $20.71 13,207
2022-04-11 $21.16 $21.41 $21.12 $21.17 $21.17 12,268
2022-04-08 $21.40 $21.41 $21.13 $21.13 $21.13 7,410
2022-04-07 $21.83 $21.83 $21.31 $21.49 $21.49 8,720
2022-04-06 $22.10 $22.10 $21.71 $21.98 $21.98 3,573
2022-04-05 $22.91 $22.91 $22.33 $22.37 $22.37 10,662
2022-04-04 $22.41 $23.13 $22.41 $23.09 $23.09 6,442
2022-04-01 $22.24 $22.24 $21.87 $21.97 $21.97 9,630
2022-03-31 $22.03 $22.15 $21.61 $21.61 $21.61 23,917
2022-03-30 $22.50 $22.90 $22.30 $22.30 $22.30 4,797
2022-03-29 $22.64 $22.87 $22.57 $22.82 $22.82 10,881
2022-03-28 $22.01 $22.38 $21.98 $22.26 $22.26 5,740
2022-03-25 $22.31 $22.31 $21.80 $22.03 $22.03 4,430
2022-03-24 $22.71 $22.71 $22.01 $22.55 $22.55 6,693
2022-03-23 $22.44 $23.05 $22.44 $22.70 $22.70 4,296
2022-03-22 $22.14 $22.88 $22.01 $22.68 $22.68 7,431
2022-03-21 $22.06 $22.06 $21.62 $21.79 $21.79 3,533
2022-03-18 $21.61 $22.58 $21.61 $22.54 $22.54 6,416
2022-03-17 $21.69 $21.81 $21.44 $21.77 $21.77 6,066
2022-03-16 $20.73 $21.96 $20.72 $21.96 $21.96 19,121
2022-03-15 $19.51 $19.89 $19.39 $19.87 $19.87 6,065
2022-03-14 $20.14 $20.29 $19.66 $19.69 $19.69 11,116
2022-03-11 $21.00 $21.00 $20.23 $20.29 $20.29 4,156
2022-03-10 $20.87 $20.87 $20.55 $20.76 $20.76 20,972
2022-03-09 $20.92 $21.26 $20.83 $21.19 $21.19 16,930
2022-03-08 $20.40 $20.84 $20.15 $20.45 $20.45 15,840
2022-03-07 $20.85 $20.93 $20.38 $20.40 $20.40 14,776
2022-03-04 $21.23 $21.23 $21.01 $21.04 $21.04 2,056
2022-03-03 $22.52 $22.52 $21.69 $21.77 $21.77 19,515
2022-03-02 $22.37 $22.50 $22.19 $22.46 $22.46 15,527
2022-03-01 $22.59 $22.84 $22.24 $22.30 $22.30 27,816
2022-02-28 $22.57 $23.06 $22.57 $22.71 $22.71 10,571
2022-02-25 $22.57 $22.80 $22.41 $22.80 $22.80 6,259
2022-02-24 $21.35 $22.54 $21.20 $22.53 $22.53 8,343
2022-02-23 $22.69 $22.81 $22.32 $22.32 $22.32 4,877
2022-02-22 $22.60 $22.90 $22.45 $22.53 $22.53 8,063
2022-02-18 $23.10 $23.10 $22.77 $22.88 $22.88 11,024
2022-02-17 $23.85 $23.85 $23.31 $23.34 $23.34 4,334
2022-02-16 $24.04 $24.20 $24.00 $24.11 $24.11 4,509
2022-02-15 $23.59 $24.19 $23.59 $24.18 $24.18 12,375
2022-02-14 $23.24 $23.42 $23.16 $23.23 $23.23 7,890
2022-02-11 $23.98 $24.12 $23.47 $23.49 $23.49 7,590
2022-02-10 $23.72 $24.49 $23.72 $24.00 $24.00 19,976
2022-02-09 $24.00 $24.37 $24.00 $24.37 $24.37 8,829
2022-02-08 $23.26 $23.75 $23.18 $23.72 $23.72 12,172
2022-02-07 $23.44 $23.70 $23.36 $23.44 $23.44 4,252
2022-02-04 $22.87 $23.47 $22.87 $23.38 $23.38 8,977
2022-02-03 $23.03 $23.20 $22.78 $22.78 $22.78 14,911
2022-02-02 $23.84 $23.84 $23.26 $23.41 $23.41 10,329
2022-02-01 $23.37 $23.60 $23.13 $23.60 $23.60 6,572
2022-01-31 $22.35 $23.30 $22.35 $23.30 $23.30 10,802
2022-01-28 $22.17 $22.17 $21.80 $22.16 $22.16 16,863
2022-01-27 $22.45 $22.63 $22.25 $22.29 $22.29 7,242
2022-01-26 $23.16 $23.16 $22.50 $22.50 $22.50 15,882
2022-01-25 $22.73 $23.08 $22.69 $22.93 $22.93 16,932
2022-01-24 $22.53 $22.62 $21.72 $22.62 $22.62 47,570
2022-01-21 $23.58 $23.63 $23.03 $23.05 $23.05 16,936
2022-01-20 $23.97 $24.30 $23.66 $23.66 $23.66 9,423
2022-01-19 $23.48 $23.79 $23.47 $23.50 $23.50 17,849
2022-01-18 $23.49 $23.74 $23.30 $23.30 $23.30 41,328
2022-01-14 $23.05 $23.30 $23.01 $23.19 $23.19 8,561
2022-01-13 $23.74 $23.84 $23.20 $23.20 $23.20 15,007
2022-01-12 $24.14 $24.14 $23.90 $24.01 $24.01 34,933
2022-01-11 $23.16 $23.77 $23.12 $23.76 $23.76 14,383
2022-01-10 $23.22 $23.24 $22.81 $23.24 $23.24 11,497
2022-01-07 $23.45 $23.67 $23.35 $23.49 $23.49 10,434
2022-01-06 $23.47 $23.71 $23.20 $23.44 $23.44 16,549
2022-01-05 $24.12 $24.47 $23.64 $23.65 $23.65 32,912
2022-01-04 $24.98 $24.98 $24.30 $24.35 $24.35 13,839
2022-01-03 $24.92 $25.12 $24.77 $25.05 $25.05 15,082
2021-12-31 $24.93 $25.15 $24.84 $24.84 $24.84 30,468
2021-12-30 $24.49 $25.25 $24.49 $25.05 $25.05 31,916
2021-12-29 $24.84 $24.84 $24.43 $24.50 $24.50 25,840
2021-12-28 $25.04 $25.07 $24.85 $24.85 $24.85 9,123
2021-12-27 $25.21 $25.28 $25.06 $25.08 $25.08 12,174
2021-12-23 $25.19 $25.37 $24.98 $25.29 $25.29 9,523
2021-12-22 $25.11 $25.26 $24.99 $25.18 $25.18 19,237
2021-12-21 $24.58 $25.16 $24.58 $25.16 $25.16 14,932
2021-12-20 $24.35 $24.49 $24.21 $24.32 $24.32 8,015
2021-12-17 $24.46 $24.79 $24.46 $24.74 $24.74 4,840
2021-12-16 $24.90 $25.04 $24.56 $24.63 $24.63 11,474
2021-12-15 $24.51 $24.88 $24.17 $24.88 $24.88 5,939
2021-12-14 $24.55 $24.76 $24.49 $24.63 $24.63 13,405
2021-12-13 $25.15 $25.15 $24.78 $24.88 $24.88 14,217
2021-12-10 $25.45 $25.45 $25.25 $25.38 $25.38 8,246
2021-12-09 $25.91 $26.00 $25.47 $25.54 $25.54 22,125
2021-12-08 $25.72 $26.17 $25.72 $26.03 $26.03 7,788
2021-12-07 $25.41 $25.81 $25.41 $25.72 $25.72 14,132
2021-12-06 $24.55 $24.96 $24.26 $24.94 $24.94 16,348
2021-12-03 $25.38 $25.38 $24.55 $24.82 $24.82 23,346
2021-12-02 $25.52 $25.60 $25.20 $25.34 $25.34 12,239
2021-12-01 $26.59 $26.59 $25.57 $25.57 $25.57 15,389
2021-11-30 $26.37 $26.58 $26.02 $26.32 $26.32 19,959
2021-11-29 $26.77 $26.77 $26.44 $26.53 $26.53 8,800
2021-11-26 $26.52 $26.66 $26.43 $26.56 $26.56 26,916
2021-11-24 $26.79 $27.11 $26.72 $27.11 $27.11 11,416
2021-11-23 $26.96 $27.05 $26.75 $26.94 $26.94 15,885
2021-11-22 $27.81 $27.81 $27.10 $27.28 $27.28 13,385
2021-11-19 $28.07 $28.28 $27.95 $27.98 $27.98 61,067
2021-11-18 $28.35 $28.41 $28.03 $28.23 $28.23 8,902
2021-11-17 $28.87 $28.87 $28.43 $28.50 $28.50 7,300
2021-11-16 $29.09 $29.20 $28.90 $29.00 $29.00 56,270
2021-11-15 $29.20 $29.20 $28.71 $28.89 $28.89 20,077
2021-11-12 $28.77 $29.13 $28.72 $29.11 $29.11 23,474
2021-11-11 $28.27 $28.88 $28.27 $28.68 $28.68 14,441
2021-11-10 $27.87 $28.22 $27.63 $27.74 $27.74 22,713
2021-11-09 $27.85 $28.09 $27.71 $27.87 $27.87 17,247
2021-11-08 $27.28 $27.56 $27.21 $27.46 $27.46 23,742
2021-11-05 $27.30 $27.37 $27.03 $27.18 $27.18 17,802
2021-11-04 $27.25 $27.38 $27.06 $27.15 $27.15 28,731
2021-11-03 $27.03 $27.37 $27.03 $27.35 $27.35 12,335
2021-11-02 $27.37 $27.37 $27.12 $27.17 $27.17 22,246
2021-11-01 $26.81 $27.47 $26.81 $27.47 $27.47 21,601
2021-10-29 $26.77 $26.88 $26.52 $26.61 $26.61 22,964
2021-10-28 $26.74 $26.94 $26.61 $26.94 $26.94 11,399
2021-10-27 $26.83 $27.04 $26.77 $26.77 $26.77 12,579
2021-10-26 $27.39 $27.39 $26.80 $26.92 $26.92 21,323
2021-10-25 $27.22 $27.25 $26.95 $27.17 $27.17 17,663
2021-10-22 $27.38 $27.51 $27.08 $27.12 $27.12 15,072
2021-10-21 $26.97 $27.30 $26.97 $27.19 $27.19 16,584
2021-10-20 $27.29 $27.30 $27.03 $27.09 $27.09 16,768
2021-10-19 $26.77 $27.16 $26.77 $27.16 $27.16 8,487
2021-10-18 $26.32 $26.69 $26.32 $26.56 $26.56 16,199
2021-10-15 $26.41 $26.41 $26.26 $26.32 $26.32 11,919
2021-10-14 $26.55 $26.55 $26.29 $26.42 $26.42 13,577
2021-10-13 $26.16 $26.50 $26.16 $26.46 $26.46 9,442
2021-10-12 $26.01 $26.10 $25.91 $25.97 $25.97 8,026
2021-10-11 $26.01 $26.23 $25.91 $25.91 $25.91 14,406
2021-10-08 $25.94 $26.16 $25.93 $25.98 $25.98 9,976
2021-10-07 $25.34 $26.00 $25.34 $25.86 $25.86 14,718
2021-10-06 $24.73 $24.98 $24.67 $24.88 $24.88 23,215
2021-10-05 $24.92 $25.26 $24.92 $25.16 $25.16 12,131
2021-10-04 $25.21 $25.21 $24.83 $24.90 $24.90 19,959
2021-10-01 $25.59 $25.61 $25.26 $25.48 $25.48 21,331
2021-09-30 $25.51 $25.78 $25.51 $25.69 $25.69 19,106
2021-09-29 $25.62 $25.71 $25.29 $25.29 $25.29 16,108
2021-09-28 $26.01 $26.09 $25.58 $25.59 $25.59 31,898
2021-09-27 $26.20 $26.42 $26.10 $26.38 $26.38 11,912
2021-09-24 $26.45 $26.52 $26.32 $26.48 $26.48 13,365
2021-09-23 $26.48 $26.68 $26.48 $26.67 $26.67 28,203
2021-09-22 $26.05 $26.36 $26.05 $26.24 $26.24 8,147
2021-09-21 $26.16 $26.16 $25.91 $25.95 $25.95 8,878
2021-09-20 $26.30 $26.38 $25.78 $25.96 $25.96 23,423
2021-09-17 $27.02 $27.04 $26.79 $26.92 $26.92 18,556
2021-09-16 $26.99 $27.13 $26.84 $27.09 $27.09 11,366
2021-09-15 $27.22 $27.26 $27.02 $27.25 $27.25 37,960
2021-09-14 $27.51 $27.53 $27.29 $27.33 $27.33 12,730
2021-09-13 $27.70 $27.71 $27.36 $27.54 $27.54 39,517
2021-09-10 $27.99 $27.99 $27.72 $27.72 $27.72 24,452
2021-09-09 $27.94 $28.18 $27.85 $28.00 $28.00 30,075
2021-09-08 $28.73 $28.73 $28.24 $28.40 $28.40 15,410
2021-09-07 $28.96 $29.14 $28.92 $28.97 $28.97 13,918
2021-09-03 $28.77 $28.97 $28.75 $28.90 $28.90 9,519
2021-09-02 $28.74 $28.89 $28.65 $28.73 $28.73 13,904
2021-09-01 $28.58 $28.78 $28.58 $28.61 $28.61 31,122
2021-08-31 $28.00 $28.30 $28.00 $28.23 $28.23 17,133
2021-08-30 $27.45 $27.64 $27.32 $27.64 $27.64 12,891
2021-08-27 $27.44 $27.62 $27.42 $27.59 $27.59 15,670
2021-08-26 $27.48 $27.65 $27.29 $27.35 $27.35 13,125
2021-08-25 $27.66 $27.66 $27.56 $27.62 $27.62 11,467
2021-08-24 $27.57 $27.87 $27.57 $27.85 $27.85 21,140
2021-08-23 $26.83 $27.24 $26.83 $27.21 $27.21 27,247
2021-08-20 $26.50 $26.83 $26.50 $26.64 $26.64 45,698
2021-08-19 $26.38 $26.68 $26.38 $26.51 $26.51 36,041
2021-08-18 $26.74 $27.00 $26.74 $26.78 $26.78 16,917
2021-08-17 $26.35 $26.70 $26.28 $26.62 $26.62 19,455
2021-08-16 $27.01 $27.02 $26.61 $26.70 $26.70 40,299
2021-08-13 $27.40 $27.41 $27.27 $27.28 $27.28 15,119
2021-08-12 $27.49 $27.57 $27.41 $27.57 $27.57 13,510
2021-08-11 $27.62 $27.62 $27.35 $27.56 $27.56 29,181
2021-08-10 $27.80 $27.80 $27.38 $27.42 $27.42 22,339
2021-08-09 $27.44 $27.90 $27.43 $27.86 $27.86 39,722
2021-08-06 $27.46 $27.50 $27.26 $27.32 $27.32 15,948
2021-08-05 $27.52 $27.63 $27.47 $27.54 $27.54 36,226
2021-08-04 $27.58 $27.77 $27.50 $27.54 $27.54 29,662
2021-08-03 $27.85 $27.85 $27.35 $27.53 $27.53 31,131
2021-08-02 $28.52 $28.66 $28.43 $28.51 $28.51 26,886
2021-07-30 $28.26 $28.57 $28.07 $28.39 $28.39 21,580
2021-07-29 $28.74 $28.81 $28.52 $28.65 $28.65 14,179
2021-07-28 $28.06 $28.61 $28.06 $28.58 $28.58 32,224
2021-07-27 $28.18 $28.25 $27.45 $27.81 $27.81 38,265
2021-07-26 $28.63 $28.88 $28.42 $28.45 $28.45 43,406
2021-07-23 $29.05 $29.05 $28.68 $28.92 $28.92 16,104
2021-07-22 $29.31 $29.38 $29.07 $29.19 $29.19 17,879
2021-07-21 $28.97 $29.25 $28.94 $29.22 $29.22 13,870
2021-07-20 $28.75 $29.05 $28.50 $28.96 $28.96 35,772
2021-07-19 $28.80 $29.05 $28.68 $28.91 $28.91 31,278
2021-07-16 $29.67 $29.70 $29.20 $29.24 $29.24 12,961
2021-07-15 $29.71 $29.89 $29.40 $29.55 $29.55 30,801
2021-07-14 $30.19 $30.19 $29.73 $29.75 $29.75 10,723
2021-07-13 $30.00 $30.21 $29.96 $29.99 $29.99 13,391
2021-07-12 $30.18 $30.18 $29.84 $29.94 $29.94 10,624
2021-07-09 $29.99 $30.14 $29.69 $30.10 $30.10 26,290
2021-07-08 $29.71 $29.98 $29.58 $29.90 $29.90 30,131
2021-07-07 $30.95 $30.95 $30.30 $30.35 $30.35 25,209
2021-07-06 $31.21 $31.26 $30.84 $30.87 $30.87 19,493
2021-07-02 $31.46 $31.54 $31.24 $31.36 $31.36 33,471
2021-07-01 $31.53 $31.58 $31.22 $31.38 $31.38 16,116
2021-06-30 $31.75 $31.75 $31.54 $31.54 $31.54 16,978
2021-06-29 $31.58 $31.87 $31.52 $31.87 $31.87 32,940
2021-06-28 $31.41 $31.79 $31.41 $31.70 $31.70 17,075
2021-06-25 $31.45 $31.59 $31.27 $31.28 $31.28 24,225
2021-06-24 $31.39 $31.59 $31.32 $31.37 $31.37 11,978
2021-06-23 $31.05 $31.31 $31.05 $31.14 $31.14 22,735
2021-06-22 $30.89 $31.06 $30.85 $30.92 $30.92 13,766
2021-06-21 $31.30 $31.30 $30.93 $31.19 $31.19 35,732
2021-06-18 $31.54 $31.61 $31.34 $31.37 $31.37 12,037
2021-06-17 $31.35 $31.84 $31.35 $31.62 $31.62 15,658
2021-06-16 $31.79 $31.87 $31.18 $31.47 $31.47 13,448
2021-06-15 $32.46 $32.52 $31.80 $31.86 $31.86 17,287
2021-06-14 $32.45 $32.79 $32.28 $32.52 $32.52 39,462
2021-06-11 $32.08 $32.23 $31.96 $32.20 $32.20 13,256
2021-06-10 $32.22 $32.39 $32.17 $32.31 $32.31 6,894
2021-06-09 $32.48 $32.67 $32.21 $32.25 $32.25 15,506
2021-06-08 $31.98 $32.28 $31.98 $32.24 $32.24 20,066
2021-06-07 $31.66 $31.81 $31.54 $31.80 $31.80 16,021
2021-06-04 $31.70 $31.83 $31.62 $31.72 $31.72 23,815
2021-06-03 $31.81 $31.91 $31.66 $31.69 $31.69 15,633
2021-06-02 $32.09 $32.20 $31.98 $32.20 $32.20 11,064
2021-06-01 $32.20 $32.25 $31.88 $32.15 $32.15 12,696
2021-05-28 $31.75 $32.02 $31.75 $31.83 $31.83 20,801
2021-05-27 $31.46 $31.76 $31.35 $31.72 $31.72 16,958
2021-05-26 $31.35 $31.58 $31.35 $31.52 $31.52 17,522
2021-05-25 $31.32 $31.32 $31.12 $31.19 $31.19 33,466
2021-05-24 $30.83 $30.96 $30.75 $30.89 $30.89 28,437
2021-05-21 $31.01 $31.01 $30.68 $30.68 $30.68 23,347
2021-05-20 $30.59 $31.19 $30.59 $31.00 $31.00 22,734
2021-05-19 $29.84 $30.40 $29.74 $30.39 $30.39 22,411
2021-05-18 $30.09 $30.61 $30.05 $30.34 $30.34 13,828
2021-05-17 $29.51 $29.75 $29.42 $29.73 $29.73 39,523
2021-05-14 $29.49 $30.00 $29.45 $29.99 $29.99 33,079
2021-05-13 $29.79 $29.79 $28.89 $29.15 $29.15 72,592
2021-05-12 $30.17 $30.31 $29.59 $29.66 $29.66 29,497
2021-05-11 $29.76 $30.70 $29.62 $30.63 $30.63 81,406
2021-05-10 $31.58 $31.58 $30.79 $30.79 $30.79 61,404
2021-05-07 $31.79 $32.04 $31.73 $31.87 $31.87 19,919
2021-05-06 $31.45 $31.50 $31.09 $31.44 $31.44 34,525
2021-05-05 $31.76 $31.92 $31.55 $31.65 $31.65 10,117
2021-05-04 $31.87 $31.91 $31.09 $31.42 $31.42 52,947
2021-05-03 $32.46 $32.48 $32.12 $32.15 $32.15 28,944
2021-04-30 $32.54 $32.79 $32.36 $32.45 $32.45 20,692
2021-04-29 $33.35 $33.36 $32.72 $32.96 $32.96 24,106
2021-04-28 $33.16 $33.35 $32.92 $33.24 $33.24 22,679
2021-04-27 $33.50 $33.55 $33.31 $33.31 $33.31 21,985
2021-04-26 $33.17 $33.65 $33.14 $33.65 $33.65 23,139
2021-04-23 $32.89 $33.25 $32.89 $33.23 $33.23 23,308
2021-04-22 $32.46 $32.89 $32.45 $32.58 $32.58 20,526
2021-04-21 $31.79 $32.42 $31.78 $32.42 $32.42 33,692
2021-04-20 $32.23 $32.25 $31.73 $31.95 $31.95 30,738
2021-04-19 $32.51 $32.90 $32.32 $32.50 $32.50 22,455
2021-04-16 $32.81 $32.88 $32.61 $32.74 $32.74 28,593
2021-04-15 $32.95 $32.95 $32.72 $32.78 $32.78 23,397
2021-04-14 $32.82 $32.93 $32.60 $32.63 $32.63 40,337
2021-04-13 $32.45 $32.70 $32.43 $32.64 $32.64 23,233
2021-04-12 $32.47 $32.47 $32.19 $32.32 $32.32 25,456
2021-04-09 $32.84 $32.84 $32.63 $32.72 $32.72 29,256
2021-04-08 $32.99 $33.06 $32.83 $32.94 $32.94 27,312
2021-04-07 $32.62 $32.66 $32.39 $32.47 $32.47 69,941
2021-04-06 $32.74 $33.13 $32.71 $33.01 $33.01 31,383
2021-04-05 $32.83 $32.90 $32.56 $32.74 $32.74 61,381
2021-04-01 $32.45 $32.82 $32.45 $32.59 $32.59 44,357
2021-03-31 $31.65 $32.06 $31.65 $31.89 $31.89 37,443
2021-03-30 $31.19 $31.54 $31.03 $31.54 $31.54 24,692
2021-03-29 $31.37 $31.59 $31.14 $31.31 $31.31 24,922
2021-03-26 $31.38 $31.60 $30.82 $31.40 $31.40 25,828
2021-03-25 $30.55 $31.09 $30.52 $31.04 $31.04 61,450
2021-03-24 $32.04 $32.04 $30.74 $30.76 $30.76 51,546
2021-03-23 $32.49 $32.49 $31.92 $32.00 $32.00 28,003
2021-03-22 $32.60 $32.83 $32.50 $32.55 $32.55 40,431
2021-03-19 $31.91 $32.46 $31.71 $32.39 $32.39 37,677
2021-03-18 $32.31 $32.60 $31.84 $31.92 $31.92 43,635
2021-03-17 $32.64 $32.95 $32.09 $32.80 $32.80 49,753
2021-03-16 $33.35 $33.69 $32.87 $33.18 $33.18 63,745
2021-03-15 $32.60 $32.97 $32.53 $32.94 $32.94 64,547
2021-03-12 $32.33 $32.66 $31.95 $32.65 $32.65 52,295
2021-03-11 $32.52 $32.96 $32.43 $32.88 $32.88 63,019
2021-03-10 $32.42 $32.69 $31.45 $31.62 $31.62 94,479
2021-03-09 $31.69 $32.30 $31.69 $32.16 $32.16 71,633
2021-03-08 $31.60 $31.99 $30.53 $30.67 $30.67 140,021
2021-03-05 $32.75 $32.75 $30.83 $32.15 $32.15 202,800
2021-03-04 $33.41 $33.57 $31.93 $32.62 $32.62 203,916
2021-03-03 $34.97 $35.01 $33.81 $33.92 $33.92 65,052
2021-03-02 $35.25 $35.39 $34.71 $34.75 $34.75 54,720
2021-03-01 $34.50 $35.23 $34.48 $35.23 $35.23 115,099
2021-02-26 $34.22 $34.48 $33.40 $33.76 $33.76 131,485
2021-02-25 $35.48 $35.80 $34.28 $34.42 $34.42 84,073
2021-02-24 $34.91 $35.37 $34.66 $35.36 $35.36 68,658
2021-02-23 $34.75 $35.43 $33.68 $35.36 $35.36 238,487
2021-02-22 $36.77 $36.93 $35.88 $35.89 $35.89 109,477
2021-02-19 $37.41 $37.91 $37.29 $37.39 $37.39 84,282
2021-02-18 $37.23 $37.28 $36.66 $37.07 $37.07 108,852
2021-02-17 $38.59 $38.95 $37.30 $37.96 $37.96 155,695
2021-02-16 $39.13 $39.38 $38.46 $38.82 $38.82 153,101
2021-02-12 $38.20 $38.83 $38.02 $38.78 $38.78 163,914
2021-02-11 $37.67 $38.53 $37.47 $38.28 $38.28 141,265
2021-02-10 $37.43 $37.53 $36.51 $37.38 $37.38 208,672
2021-02-09 $36.95 $37.19 $36.77 $37.14 $37.14 121,833
2021-02-08 $36.85 $36.85 $36.48 $36.76 $36.76 169,456
2021-02-05 $35.71 $36.47 $35.45 $36.35 $36.35 215,240
2021-02-04 $35.36 $35.48 $35.14 $35.40 $35.40 101,930
2021-02-03 $34.44 $34.76 $34.38 $34.66 $34.66 82,597
2021-02-02 $34.15 $34.30 $33.81 $34.18 $34.18 95,637
2021-02-01 $33.34 $33.65 $33.27 $33.65 $33.65 52,674
2021-01-29 $33.00 $33.45 $32.63 $32.94 $32.94 58,731
2021-01-28 $33.16 $33.55 $33.11 $33.25 $33.25 49,369
2021-01-27 $33.54 $34.23 $33.20 $33.33 $33.33 122,412
2021-01-26 $34.19 $34.21 $33.91 $34.09 $34.09 49,152
2021-01-25 $34.68 $34.77 $33.64 $34.24 $34.24 104,446
2021-01-22 $33.49 $33.83 $33.36 $33.81 $33.81 54,198
2021-01-21 $33.44 $33.51 $33.15 $33.49 $33.49 94,701
2021-01-20 $33.33 $33.39 $33.11 $33.33 $33.33 49,679
2021-01-19 $32.30 $32.81 $32.30 $32.81 $32.81 71,324
2021-01-15 $32.60 $32.60 $31.86 $32.06 $32.06 61,018
2021-01-14 $32.72 $32.83 $32.61 $32.65 $32.65 85,811
2021-01-13 $32.00 $32.44 $31.99 $32.29 $32.29 78,763
2021-01-12 $31.51 $31.72 $31.42 $31.68 $31.68 54,348
2021-01-11 $31.25 $31.49 $31.04 $31.27 $31.27 47,801
2021-01-08 $31.52 $31.61 $31.21 $31.49 $31.49 49,298
2021-01-07 $30.80 $31.17 $30.75 $31.16 $31.16 60,216
2021-01-06 $30.82 $31.14 $30.66 $30.75 $30.75 60,090
2021-01-05 $30.43 $31.17 $30.43 $31.15 $31.15 49,099
2021-01-04 $30.67 $30.79 $30.05 $30.27 $30.27 77,090
2020-12-31 $30.41 $30.41 $29.94 $30.14 $30.14 36,594
2020-12-30 $30.12 $30.36 $30.12 $30.30 $30.30 31,873
2020-12-29 $29.90 $30.05 $29.64 $29.77 $29.77 30,467
2020-12-28 $30.02 $30.23 $29.74 $29.87 $29.56 40,996
2020-12-24 $30.36 $30.36 $29.94 $29.99 $29.67 31,881
2020-12-23 $30.42 $30.58 $30.21 $30.25 $29.93 34,596
2020-12-22 $30.70 $30.78 $30.22 $30.36 $30.04 45,023
2020-12-21 $30.45 $30.67 $30.29 $30.66 $30.34 52,943
2020-12-18 $30.85 $30.92 $30.70 $30.85 $30.53 43,669
2020-12-17 $30.23 $30.72 $30.14 $30.71 $30.39 54,763
2020-12-16 $29.76 $30.07 $29.76 $30.03 $29.71 65,120
2020-12-15 $29.75 $29.75 $29.52 $29.63 $29.32 37,486
2020-12-14 $29.61 $29.77 $29.51 $29.65 $29.34 66,686
2020-12-11 $29.58 $29.67 $29.31 $29.46 $29.15 42,901
2020-12-10 $29.14 $29.62 $29.12 $29.61 $29.29 45,710
2020-12-09 $29.81 $29.86 $29.04 $29.27 $28.96 56,234
2020-12-08 $29.33 $29.59 $29.30 $29.57 $29.26 34,021
2020-12-07 $28.83 $29.24 $28.83 $29.22 $28.91 44,321
2020-12-04 $28.63 $28.87 $28.56 $28.83 $28.53 46,000
2020-12-03 $28.36 $28.75 $28.32 $28.44 $28.14 54,366
2020-12-02 $28.12 $28.18 $27.86 $28.18 $27.88 35,059
2020-12-01 $28.86 $28.86 $28.42 $28.47 $28.17 29,611
2020-11-30 $28.71 $28.79 $27.96 $28.37 $28.07 50,293
2020-11-27 $28.54 $28.72 $28.36 $28.54 $28.24 20,008
2020-11-25 $28.37 $28.43 $27.90 $28.11 $27.82 51,746
2020-11-24 $28.48 $28.72 $28.26 $28.69 $28.39 50,466
2020-11-23 $28.09 $28.37 $27.99 $28.37 $28.07 30,354
2020-11-20 $27.55 $28.03 $27.55 $27.96 $27.67 73,162
2020-11-19 $26.73 $27.44 $26.72 $27.44 $27.15 31,959
2020-11-18 $26.94 $26.94 $26.52 $26.52 $26.24 15,451
2020-11-17 $26.66 $26.79 $26.65 $26.77 $26.49 17,692
2020-11-16 $26.70 $26.83 $26.51 $26.68 $26.40 26,824
2020-11-13 $26.35 $26.57 $26.24 $26.55 $26.27 36,095
2020-11-12 $26.02 $26.31 $25.90 $25.96 $25.68 22,828
2020-11-11 $25.47 $25.82 $25.47 $25.79 $25.51 27,886
2020-11-10 $25.86 $25.86 $25.03 $25.39 $25.12 71,677
2020-11-09 $27.32 $27.32 $26.21 $26.21 $25.93 38,035
2020-11-06 $27.22 $27.22 $26.75 $27.06 $26.78 20,943
2020-11-05 $27.32 $27.36 $26.83 $27.21 $26.92 53,938
2020-11-04 $26.07 $26.85 $26.07 $26.77 $26.49 79,830
2020-11-03 $25.34 $25.61 $25.24 $25.51 $25.24 23,911
2020-11-02 $25.49 $25.49 $24.91 $25.15 $24.89 30,032
2020-10-30 $25.45 $25.48 $24.90 $25.20 $24.93 43,060
2020-10-29 $25.45 $25.77 $25.45 $25.70 $25.43 37,421
2020-10-28 $25.79 $25.79 $25.44 $25.45 $25.18 38,963
2020-10-27 $25.86 $26.12 $25.81 $26.12 $25.85 27,322
2020-10-26 $25.62 $25.80 $25.39 $25.56 $25.29 28,789
2020-10-23 $25.89 $25.97 $25.72 $25.96 $25.69 11,621
2020-10-22 $26.19 $26.19 $25.66 $25.86 $25.59 28,801
2020-10-21 $26.24 $26.34 $25.99 $26.04 $25.77 22,195
2020-10-20 $26.01 $26.21 $25.99 $26.06 $25.79 67,374
2020-10-19 $25.74 $25.87 $25.51 $25.56 $25.29 24,283
2020-10-16 $25.65 $25.69 $25.52 $25.57 $25.30 16,200
2020-10-15 $25.35 $25.47 $25.29 $25.46 $25.19 12,451
2020-10-14 $25.84 $25.87 $25.48 $25.56 $25.29 18,972
2020-10-13 $25.84 $25.85 $25.61 $25.79 $25.52 35,223
2020-10-12 $25.88 $25.98 $25.84 $25.92 $25.65 45,187
2020-10-09 $25.30 $25.72 $25.27 $25.72 $25.45 47,818
2020-10-08 $25.23 $25.23 $25.08 $25.11 $24.85 20,064
2020-10-07 $25.11 $25.22 $25.11 $25.22 $24.95 25,165
2020-10-06 $25.17 $25.25 $24.76 $24.86 $24.60 24,992
2020-10-05 $25.13 $25.19 $25.07 $25.18 $24.91 41,628
2020-10-02 $24.91 $25.16 $24.81 $24.95 $24.69 17,384
2020-10-01 $25.05 $25.41 $25.05 $25.30 $25.03 29,225
2020-09-30 $24.65 $24.89 $24.60 $24.76 $24.50 35,616
2020-09-29 $24.61 $24.69 $24.42 $24.42 $24.16 15,304
2020-09-28 $24.65 $24.65 $24.33 $24.52 $24.26 23,217
2020-09-25 $24.04 $24.34 $23.94 $24.28 $24.02 27,874
2020-09-24 $24.08 $24.31 $23.88 $24.22 $23.96 36,302
2020-09-23 $24.79 $24.81 $24.30 $24.31 $24.05 126,876
2020-09-22 $24.75 $24.81 $24.58 $24.81 $24.55 53,513
2020-09-21 $24.60 $24.89 $24.34 $24.83 $24.57 97,446
2020-09-18 $25.20 $25.35 $24.89 $25.11 $24.85 27,922
2020-09-17 $25.04 $25.23 $24.95 $25.23 $24.96 49,948
2020-09-16 $25.63 $25.64 $25.23 $25.27 $25.01 36,138
2020-09-15 $25.35 $25.44 $25.30 $25.41 $25.14 54,256
2020-09-14 $24.82 $25.07 $24.82 $25.03 $24.77 36,955
2020-09-11 $24.49 $24.60 $24.17 $24.39 $24.13 61,140
2020-09-10 $24.80 $24.91 $24.21 $24.28 $24.03 15,346
2020-09-09 $24.34 $24.75 $24.34 $24.68 $24.42 27,521
2020-09-08 $24.07 $24.34 $23.90 $24.02 $23.77 48,394
2020-09-04 $24.87 $24.97 $24.05 $24.83 $24.57 65,159
2020-09-03 $25.93 $25.93 $24.75 $24.86 $24.60 130,450
2020-09-02 $26.46 $26.53 $26.00 $26.15 $25.87 58,881
2020-09-01 $25.76 $26.28 $25.76 $26.28 $26.00 37,053
2020-08-31 $25.80 $25.86 $25.65 $25.71 $25.44 46,040
2020-08-28 $25.81 $25.94 $25.70 $25.78 $25.51 56,613
2020-08-27 $26.02 $26.06 $25.61 $25.72 $25.45 51,974
2020-08-26 $25.82 $26.16 $25.82 $26.12 $25.85 43,063
2020-08-25 $25.61 $25.75 $25.38 $25.72 $25.45 24,682
2020-08-24 $25.48 $25.61 $25.32 $25.56 $25.29 56,435
2020-08-21 $24.96 $25.13 $24.94 $25.13 $24.87 23,348
2020-08-20 $24.76 $24.97 $24.71 $24.96 $24.70 38,101
2020-08-19 $25.28 $25.37 $24.96 $25.02 $24.75 36,587
2020-08-18 $24.94 $25.18 $24.92 $25.16 $24.90 52,335
2020-08-17 $24.50 $24.76 $24.48 $24.75 $24.49 38,717
2020-08-14 $24.31 $24.37 $24.21 $24.26 $24.00 23,920
2020-08-13 $24.50 $24.56 $24.30 $24.39 $24.13 26,735
2020-08-12 $23.98 $24.37 $23.98 $24.37 $24.11 37,118
2020-08-11 $24.28 $24.28 $23.72 $23.75 $23.50 64,534
2020-08-10 $25.00 $25.02 $24.28 $24.33 $24.07 71,464
2020-08-07 $25.18 $25.24 $24.78 $24.95 $24.69 67,809
2020-08-06 $25.77 $25.77 $25.38 $25.55 $25.28 52,951
2020-08-05 $25.71 $25.81 $25.41 $25.55 $25.28 111,391
2020-08-04 $24.76 $24.97 $24.62 $24.97 $24.71 69,045
2020-08-03 $24.22 $24.60 $24.13 $24.58 $24.32 86,271
2020-07-31 $23.45 $23.57 $23.25 $23.45 $23.20 24,565
2020-07-30 $22.98 $23.31 $22.80 $23.30 $23.06 18,628
2020-07-29 $22.94 $23.23 $22.92 $23.21 $22.97 23,587
2020-07-28 $22.86 $22.96 $22.71 $22.74 $22.50 20,955
2020-07-27 $22.56 $22.87 $22.56 $22.84 $22.60 27,615
2020-07-24 $22.27 $22.45 $22.08 $22.38 $22.14 35,872
2020-07-23 $23.02 $23.03 $22.53 $22.60 $22.36 39,123
2020-07-22 $23.29 $23.31 $22.88 $23.04 $22.80 40,412
2020-07-21 $23.39 $23.55 $23.28 $23.34 $23.09 46,012
2020-07-20 $22.68 $23.11 $22.68 $23.09 $22.85 43,288
2020-07-17 $22.50 $22.59 $22.42 $22.58 $22.34 25,777
2020-07-16 $22.31 $22.35 $22.15 $22.35 $22.11 21,979
2020-07-15 $22.84 $22.84 $22.50 $22.69 $22.45 58,100
2020-07-14 $22.50 $22.75 $22.06 $22.74 $22.50 58,225
2020-07-13 $23.16 $23.34 $22.51 $22.56 $22.32 65,563
2020-07-10 $23.10 $23.13 $23.00 $23.11 $22.87 30,172
2020-07-09 $23.11 $23.21 $22.80 $23.08 $22.84 49,660
2020-07-08 $22.56 $22.80 $22.53 $22.80 $22.56 43,484
2020-07-07 $22.26 $22.51 $22.20 $22.31 $22.08 32,435
2020-07-06 $22.50 $22.65 $22.24 $22.47 $22.23 84,545
2020-07-02 $21.97 $21.99 $21.74 $21.81 $21.58 55,096
2020-07-01 $21.30 $21.68 $21.30 $21.65 $21.42 48,884
2020-06-30 $21.13 $21.28 $21.09 $21.19 $20.97 27,898
2020-06-29 $21.18 $21.28 $20.90 $21.15 $20.93 44,554
2020-06-26 $21.15 $21.22 $20.94 $21.09 $20.87 21,315
2020-06-25 $20.85 $21.11 $20.82 $21.06 $20.84 37,847
2020-06-24 $21.20 $21.25 $20.71 $20.88 $20.66 57,547
2020-06-23 $21.23 $21.40 $21.18 $21.29 $21.07 55,131
2020-06-22 $20.82 $20.98 $20.73 $20.94 $20.72 56,841
2020-06-19 $20.75 $20.75 $20.45 $20.55 $20.33 30,339
2020-06-18 $20.50 $20.68 $20.39 $20.57 $20.35 57,739
2020-06-17 $19.95 $20.33 $19.95 $20.27 $20.05 41,725
2020-06-16 $19.94 $20.01 $19.46 $19.80 $19.59 56,411
2020-06-15 $18.53 $19.32 $18.53 $19.27 $19.07 32,138
2020-06-12 $19.04 $19.09 $18.73 $18.88 $18.68 34,599
2020-06-11 $19.00 $19.02 $18.63 $18.69 $18.49 68,018
2020-06-10 $19.23 $19.45 $19.20 $19.41 $19.21 46,181
2020-06-09 $19.10 $19.19 $19.00 $19.14 $18.94 31,919
2020-06-08 $19.17 $19.28 $19.06 $19.28 $19.08 63,781
2020-06-05 $19.09 $19.15 $18.99 $19.15 $18.95 76,869
2020-06-04 $18.98 $19.02 $18.76 $18.87 $18.67 25,068
2020-06-03 $18.94 $19.07 $18.94 $19.04 $18.84 14,167
2020-06-02 $18.49 $18.78 $18.49 $18.73 $18.53 13,463
2020-06-01 $18.08 $18.38 $18.08 $18.34 $18.15 13,057
2020-05-29 $17.75 $18.04 $17.71 $18.04 $17.85 16,898
2020-05-28 $17.70 $17.88 $17.60 $17.60 $17.41 12,220
2020-05-27 $17.99 $17.99 $17.49 $17.73 $17.54 17,341
2020-05-26 $18.02 $18.18 $17.96 $17.96 $17.77 8,837
2020-05-22 $17.60 $17.60 $17.36 $17.56 $17.37 15,238
2020-05-21 $17.74 $17.78 $17.53 $17.73 $17.54 15,653
2020-05-20 $17.86 $18.04 $17.80 $17.88 $17.69 13,986
2020-05-19 $17.31 $17.68 $17.25 $17.53 $17.34 13,636
2020-05-18 $17.15 $17.35 $17.15 $17.32 $17.14 29,148
2020-05-15 $16.53 $16.79 $16.53 $16.75 $16.57 6,871
2020-05-14 $16.52 $16.75 $16.38 $16.74 $16.56 10,099
2020-05-13 $17.02 $17.16 $16.70 $16.82 $16.65 17,396
2020-05-12 $17.01 $17.15 $16.85 $16.85 $16.67 11,592
2020-05-11 $16.68 $16.88 $16.68 $16.75 $16.57 16,336
2020-05-08 $16.88 $16.88 $16.61 $16.69 $16.52 13,066
2020-05-07 $16.56 $16.71 $16.52 $16.71 $16.53 6,136
2020-05-06 $16.26 $16.44 $16.25 $16.30 $16.13 15,689
2020-05-05 $16.25 $16.39 $16.18 $16.20 $16.03 25,935
2020-05-04 $15.89 $16.13 $15.81 $16.11 $15.94 25,624
2020-05-01 $15.96 $15.96 $15.68 $15.75 $15.58 16,615
2020-04-30 $16.31 $16.40 $16.15 $16.24 $16.07 9,495
2020-04-29 $16.39 $16.53 $16.39 $16.50 $16.33 9,223
2020-04-28 $16.71 $16.71 $16.21 $16.21 $16.04 11,778
2020-04-27 $16.23 $16.44 $16.23 $16.43 $16.26 33,739
2020-04-24 $15.82 $15.95 $15.74 $15.95 $15.78 10,737
2020-04-23 $15.94 $15.94 $15.67 $15.71 $15.54 21,107
2020-04-22 $15.78 $15.78 $15.59 $15.73 $15.57 11,958
2020-04-21 $15.55 $15.56 $15.25 $15.46 $15.30 24,349
2020-04-20 $15.67 $15.87 $15.66 $15.75 $15.58 14,520
2020-04-17 $15.79 $15.79 $15.51 $15.63 $15.46 11,524
2020-04-16 $15.30 $15.50 $15.30 $15.48 $15.32 19,084
2020-04-15 $15.14 $15.31 $15.04 $15.21 $15.04 14,075
2020-04-14 $15.13 $15.37 $15.13 $15.34 $15.17 32,548
2020-04-13 $14.75 $14.85 $14.69 $14.85 $14.69 8,361
2020-04-09 $15.01 $15.02 $14.77 $14.79 $14.63 23,677
2020-04-08 $14.66 $14.76 $14.58 $14.68 $14.53 9,099
2020-04-07 $15.20 $15.20 $14.65 $14.69 $14.53 30,071
2020-04-06 $14.74 $14.87 $14.58 $14.82 $14.66 30,910
2020-04-03 $14.31 $14.33 $14.01 $14.09 $13.94 4,999
2020-04-02 $13.91 $14.28 $13.91 $14.21 $14.06 31,283
2020-04-01 $13.75 $14.06 $13.75 $13.76 $13.61 5,517
2020-03-31 $14.20 $14.25 $13.98 $14.20 $14.05 13,121
2020-03-30 $13.74 $14.01 $13.74 $14.01 $13.87 14,281
2020-03-27 $13.42 $13.76 $13.42 $13.58 $13.43 10,404
2020-03-26 $13.51 $14.06 $13.51 $14.05 $13.90 8,420
2020-03-25 $13.49 $13.78 $13.30 $13.51 $13.37 14,440
2020-03-24 $13.38 $13.46 $13.13 $13.25 $13.11 9,958
2020-03-23 $12.46 $12.63 $12.32 $12.53 $12.40 15,856
2020-03-20 $13.02 $13.03 $12.38 $12.39 $12.26 12,655
2020-03-19 $12.35 $12.75 $12.32 $12.62 $12.48 10,095
2020-03-18 $12.45 $13.13 $12.18 $12.48 $12.35 14,182
2020-03-17 $12.98 $13.44 $12.52 $13.44 $13.30 45,196
2020-03-16 $12.08 $13.02 $11.91 $12.59 $12.46 12,565
2020-03-13 $14.16 $14.16 $12.91 $13.68 $13.54 16,297
2020-03-12 $13.06 $13.24 $12.70 $12.90 $12.76 36,031
2020-03-11 $14.55 $14.68 $14.18 $14.30 $14.15 29,098
2020-03-10 $15.05 $15.05 $14.55 $14.95 $14.79 11,644
2020-03-09 $14.41 $14.77 $14.12 $14.49 $14.33 15,606
2020-03-06 $15.29 $15.37 $15.07 $15.31 $15.15 5,894
2020-03-05 $15.64 $15.73 $15.55 $15.62 $15.46 9,957
2020-03-04 $15.58 $15.89 $15.58 $15.87 $15.70 10,643
2020-03-03 $15.50 $15.68 $15.29 $15.38 $15.22 9,872
2020-03-02 $15.14 $15.38 $15.05 $15.38 $15.22 7,649
2020-02-28 $14.57 $14.95 $14.37 $14.95 $14.79 26,607
2020-02-27 $15.42 $15.48 $14.92 $15.11 $14.95 30,032
2020-02-26 $15.64 $15.81 $15.63 $15.64 $15.47 12,527
2020-02-25 $15.92 $15.94 $15.56 $15.59 $15.42 16,707
2020-02-24 $15.84 $15.86 $15.65 $15.80 $15.64 19,529
2020-02-21 $16.45 $16.45 $16.30 $16.35 $16.18 8,543
2020-02-20 $16.41 $16.54 $16.32 $16.46 $16.29 6,800
2020-02-19 $16.61 $16.67 $16.45 $16.49 $16.32 236,166
2020-02-18 $16.65 $16.65 $16.44 $16.50 $16.33 8,315
2020-02-14 $16.64 $16.75 $16.64 $16.74 $16.56 10,484
2020-02-13 $16.61 $16.63 $16.47 $16.58 $16.41 16,855
2020-02-12 $16.69 $16.79 $16.65 $16.75 $16.57 25,922
2020-02-11 $16.50 $16.63 $16.50 $16.52 $16.35 6,390
2020-02-10 $16.29 $16.42 $16.29 $16.42 $16.25 7,811
2020-02-07 $16.34 $16.34 $16.23 $16.30 $16.13 10,352
2020-02-06 $16.33 $16.49 $16.33 $16.48 $16.31 14,092
2020-02-05 $16.46 $16.46 $16.18 $16.24 $16.07 10,981
2020-02-04 $16.31 $16.32 $16.24 $16.27 $16.10 5,876
2020-02-03 $15.89 $15.98 $15.88 $15.96 $15.79 5,100
2020-01-31 $15.78 $15.78 $15.63 $15.66 $15.50 7,215
2020-01-30 $15.80 $15.97 $15.75 $15.97 $15.80 12,641
2020-01-29 $16.12 $16.14 $16.03 $16.07 $15.90 19,227
2020-01-28 $15.82 $16.02 $15.80 $15.98 $15.81 5,229
2020-01-27 $15.63 $15.78 $15.52 $15.75 $15.58 11,369
2020-01-24 $16.31 $16.31 $16.03 $16.03 $15.86 12,014
2020-01-23 $16.20 $16.28 $16.11 $16.26 $16.09 6,716
2020-01-22 $16.65 $16.65 $16.30 $16.31 $16.14 10,585
2020-01-21 $16.55 $16.55 $16.38 $16.41 $16.24 15,907
2020-01-17 $16.66 $16.70 $16.57 $16.68 $16.50 6,339
2020-01-16 $16.61 $16.66 $16.61 $16.63 $16.45 6,490
2020-01-15 $16.54 $16.62 $16.53 $16.53 $16.36 7,919
2020-01-14 $16.58 $16.63 $16.50 $16.53 $16.36 9,600
2020-01-13 $16.56 $16.65 $16.56 $16.64 $16.46 7,869
2020-01-10 $16.40 $16.51 $16.36 $16.40 $16.23 16,284
2020-01-09 $16.41 $16.59 $16.35 $16.42 $16.25 28,873
2020-01-08 $16.22 $16.42 $16.22 $16.32 $16.15 14,676
2020-01-07 $16.21 $16.29 $16.16 $16.24 $16.07 5,861
2020-01-06 $16.03 $16.24 $15.99 $16.24 $16.06 13,194
2020-01-03 $16.20 $16.31 $16.20 $16.22 $16.05 25,150
2020-01-02 $16.20 $16.50 $16.20 $16.43 $16.26 22,203
2019-12-31 $15.98 $16.09 $15.98 $16.06 $15.89 8,426
2019-12-30 $16.04 $16.07 $15.97 $16.00 $15.83 7,815
2019-12-27 $15.98 $16.04 $15.97 $15.99 $15.82 20,954
2019-12-26 $16.00 $16.01 $15.95 $15.98 $15.76 5,331
2019-12-24 $15.92 $15.92 $15.85 $15.85 $15.63 3,854
2019-12-23 $15.95 $15.99 $15.91 $15.94 $15.72 4,161
2019-12-20 $15.82 $15.92 $15.82 $15.91 $15.70 3,882
2019-12-19 $15.73 $15.80 $15.73 $15.76 $15.55 8,588
2019-12-18 $15.76 $15.76 $15.70 $15.75 $15.54 4,982
2019-12-17 $15.68 $15.74 $15.63 $15.71 $15.50 11,697
2019-12-16 $15.56 $15.64 $15.56 $15.61 $15.40 8,483
2019-12-13 $15.66 $15.69 $15.51 $15.51 $15.30 3,830
2019-12-12 $15.49 $15.72 $15.46 $15.71 $15.50 11,928
2019-12-11 $15.30 $15.39 $15.26 $15.38 $15.17 9,027
2019-12-10 $15.15 $15.20 $15.15 $15.20 $14.99 5,668
2019-12-09 $15.27 $15.27 $15.10 $15.11 $14.90 4,286
2019-12-06 $15.28 $15.33 $15.28 $15.33 $15.12 7,414
2019-12-05 $15.25 $15.25 $15.17 $15.25 $15.04 4,443
2019-12-04 $15.17 $15.20 $15.12 $15.19 $14.98 4,403
2019-12-03 $15.00 $15.06 $14.95 $15.06 $14.86 7,911
2019-12-02 $15.21 $15.21 $15.03 $15.13 $14.92 6,819
2019-11-29 $15.29 $15.29 $15.21 $15.21 $15.00 1,956
2019-11-27 $15.41 $15.43 $15.31 $15.43 $15.22 7,744
2019-11-26 $15.35 $15.40 $15.30 $15.38 $15.17 8,642
2019-11-25 $15.28 $15.36 $15.28 $15.34 $15.13 4,988
2019-11-22 $15.23 $15.29 $15.23 $15.24 $15.03 6,061
2019-11-21 $15.28 $15.28 $15.24 $15.26 $15.05 7,192
2019-11-20 $15.16 $15.31 $15.16 $15.22 $15.01 24,420
2019-11-19 $15.37 $15.37 $15.15 $15.21 $15.00 4,695
2019-11-18 $15.30 $15.35 $15.25 $15.32 $15.11 3,606
2019-11-15 $15.22 $15.25 $15.21 $15.24 $15.03 3,655
2019-11-14 $15.17 $15.17 $15.10 $15.12 $14.91 4,453
2019-11-13 $15.25 $15.30 $15.24 $15.24 $15.03 4,771
2019-11-12 $15.33 $15.43 $15.25 $15.29 $15.08 20,152
2019-11-11 $15.25 $15.25 $15.21 $15.21 $15.00 10,790
2019-11-08 $15.35 $15.35 $15.24 $15.31 $15.10 7,772
2019-11-07 $15.50 $15.53 $15.43 $15.43 $15.22 4,629
2019-11-06 $15.56 $15.56 $15.38 $15.38 $15.17 6,367
2019-11-05 $15.68 $15.68 $15.50 $15.50 $15.29 10,626
2019-11-04 $15.54 $15.66 $15.52 $15.66 $15.45 8,853
2019-11-01 $15.37 $15.45 $15.32 $15.42 $15.21 11,961
2019-10-31 $15.14 $15.18 $15.04 $15.18 $14.97 13,190
2019-10-30 $15.10 $15.12 $14.96 $15.11 $14.90 15,827
2019-10-29 $15.10 $15.14 $15.06 $15.11 $14.90 9,373
2019-10-28 $15.04 $15.12 $15.04 $15.10 $14.89 1,968
2019-10-25 $14.90 $15.02 $14.90 $14.99 $14.78 3,434
2019-10-24 $14.94 $14.95 $14.87 $14.91 $14.70 6,248
2019-10-23 $14.64 $14.83 $14.64 $14.81 $14.61 4,422
2019-10-22 $14.90 $14.90 $14.67 $14.67 $14.47 3,994
2019-10-21 $14.85 $14.92 $14.81 $14.87 $14.67 3,946
2019-10-18 $14.97 $14.97 $14.76 $14.84 $14.64 2,963
2019-10-17 $15.12 $15.12 $14.99 $14.99 $14.79 3,258
2019-10-16 $15.04 $15.04 $14.99 $15.03 $14.83 1,915
2019-10-15 $14.97 $15.09 $14.94 $15.09 $14.89 2,275
2019-10-14 $14.99 $14.99 $14.88 $14.88 $14.68 1,527
2019-10-11 $14.87 $15.10 $14.87 $14.97 $14.77 6,452
2019-10-10 $14.75 $14.75 $14.65 $14.75 $14.55 2,805
2019-10-09 $14.76 $14.81 $14.76 $14.79 $14.59 5,402
2019-10-08 $14.79 $14.80 $14.70 $14.70 $14.50 2,236
2019-10-07 $15.06 $15.06 $15.00 $15.01 $14.81 1,823
2019-10-04 $14.92 $15.11 $14.92 $15.11 $14.90 2,862
2019-10-03 $14.77 $14.99 $14.73 $14.99 $14.79 1,859
2019-10-02 $14.89 $14.89 $14.69 $14.75 $14.55 14,609
2019-10-01 $15.22 $15.22 $15.02 $15.07 $14.86 6,841
2019-09-30 $15.27 $15.27 $15.19 $15.22 $15.01 2,237
2019-09-27 $15.40 $15.40 $15.03 $15.23 $15.02 10,657
2019-09-26 $15.34 $15.41 $15.34 $15.40 $15.19 4,748
2019-09-25 $15.23 $15.35 $15.00 $15.35 $15.14 9,814
2019-09-24 $15.57 $15.57 $15.28 $15.31 $15.10 3,532
2019-09-23 $15.58 $15.58 $15.43 $15.44 $15.23 4,179
2019-09-20 $15.74 $15.77 $15.62 $15.64 $15.42 3,953
2019-09-19 $15.64 $15.74 $15.64 $15.67 $15.46 5,713
2019-09-18 $15.58 $15.58 $15.41 $15.55 $15.34 9,013
2019-09-17 $15.46 $15.54 $15.43 $15.54 $15.33 5,957
2019-09-16 $15.49 $15.53 $15.45 $15.53 $15.32 3,274
2019-09-13 $15.55 $15.59 $15.41 $15.52 $15.31 12,344
2019-09-12 $15.51 $15.60 $15.45 $15.52 $15.31 9,321
2019-09-11 $15.48 $15.48 $15.43 $15.43 $15.22 10,511
2019-09-10 $15.34 $15.37 $15.21 $15.35 $15.14 6,122
2019-09-09 $15.49 $15.55 $15.44 $15.50 $15.28 10,001
2019-09-06 $15.51 $15.54 $15.46 $15.46 $15.25 6,260
2019-09-05 $15.51 $15.51 $15.40 $15.44 $15.23 13,206
2019-09-04 $15.15 $15.35 $15.15 $15.32 $15.11 18,240
2019-09-03 $15.05 $15.14 $15.00 $15.01 $14.80 10,063
2019-08-30 $15.03 $15.07 $14.94 $15.06 $14.86 41,282
2019-08-29 $15.00 $15.04 $14.97 $15.01 $14.81 49,759
2019-08-28 $14.86 $14.90 $14.75 $14.89 $14.69 6,738
2019-08-27 $14.99 $15.00 $14.77 $14.85 $14.65 8,976
2019-08-26 $14.81 $14.81 $14.73 $14.80 $14.59 4,614
2019-08-23 $14.96 $15.01 $14.70 $14.70 $14.50 14,297
2019-08-22 $15.11 $15.11 $14.98 $15.06 $14.85 12,486
2019-08-21 $15.09 $15.15 $15.09 $15.12 $14.91 8,692
2019-08-20 $14.93 $14.94 $14.83 $14.92 $14.72 8,313
2019-08-19 $15.00 $15.08 $14.98 $14.98 $14.78 14,980
2019-08-16 $14.86 $14.94 $14.70 $14.91 $14.71 31,478
2019-08-15 $14.54 $14.60 $14.46 $14.60 $14.40 8,360
2019-08-14 $14.60 $14.64 $14.48 $14.50 $14.30 36,820
2019-08-13 $14.69 $14.89 $14.69 $14.89 $14.68 4,687
2019-08-12 $14.79 $14.80 $14.72 $14.77 $14.57 4,400
2019-08-09 $15.02 $15.02 $14.81 $14.83 $14.63 9,274
2019-08-08 $14.85 $15.13 $14.85 $15.10 $14.89 8,283
2019-08-07 $14.49 $14.77 $14.44 $14.76 $14.56 8,271
2019-08-06 $14.71 $14.76 $14.55 $14.56 $14.36 10,422
2019-08-05 $14.88 $14.88 $14.28 $14.44 $14.24 38,042
2019-08-02 $15.12 $15.13 $15.00 $15.10 $14.90 18,822
2019-08-01 $15.27 $15.54 $15.12 $15.13 $14.92 28,019
2019-07-31 $15.30 $15.34 $15.03 $15.18 $14.97 21,091
2019-07-30 $15.22 $15.22 $15.12 $15.19 $14.98 17,914
2019-07-29 $15.23 $15.24 $15.06 $15.23 $15.03 17,783
2019-07-26 $15.22 $15.30 $15.22 $15.27 $15.06 13,120
2019-07-25 $15.35 $15.35 $15.17 $15.19 $14.99 8,352
2019-07-24 $15.23 $15.36 $15.18 $15.36 $15.15 3,658
2019-07-23 $15.22 $15.22 $15.16 $15.20 $15.00 4,433
2019-07-22 $15.25 $15.25 $15.08 $15.15 $14.94 11,089
2019-07-19 $15.44 $15.44 $15.27 $15.28 $15.07 5,628
2019-07-18 $15.37 $15.41 $15.29 $15.34 $15.13 13,421
2019-07-17 $15.48 $15.48 $15.34 $15.37 $15.16 8,030
2019-07-16 $15.57 $15.57 $15.41 $15.45 $15.23 12,774
2019-07-15 $15.61 $15.61 $15.50 $15.59 $15.38 83,237
2019-07-12 $15.70 $15.70 $15.60 $15.62 $15.41 33,180
2019-07-11 $15.71 $15.71 $15.58 $15.65 $15.43 5,522
2019-07-10 $15.71 $15.71 $15.61 $15.67 $15.45 6,578
2019-07-09 $15.42 $15.51 $15.34 $15.50 $15.29 5,109
2019-07-08 $15.71 $15.71 $15.50 $15.53 $15.32 5,582
2019-07-05 $15.88 $15.88 $15.67 $15.80 $15.58 5,328
2019-07-03 $15.92 $15.92 $15.84 $15.88 $15.67 4,120
2019-07-02 $15.81 $15.87 $15.79 $15.85 $15.64 3,971
2019-07-01 $15.88 $15.88 $15.76 $15.82 $15.60 4,410
2019-06-28 $15.62 $15.67 $15.60 $15.63 $15.42 3,104
2019-06-27 $15.52 $15.64 $15.52 $15.62 $15.41 3,851
2019-06-26 $15.50 $15.50 $15.43 $15.46 $15.25 5,930
2019-06-25 $15.79 $15.79 $15.49 $15.53 $15.32 7,719
2019-06-24 $15.84 $15.89 $15.77 $15.84 $15.63 8,860
2019-06-21 $15.76 $15.90 $15.68 $15.86 $15.65 12,119
2019-06-20 $15.89 $15.92 $15.75 $15.86 $15.64 3,439
2019-06-19 $15.67 $15.70 $15.51 $15.68 $15.47 10,914
2019-06-18 $15.51 $15.63 $15.51 $15.59 $15.38 5,883
2019-06-17 $15.31 $15.40 $15.31 $15.35 $15.14 13,600
2019-06-14 $15.42 $15.42 $15.30 $15.31 $15.11 9,111
2019-06-13 $15.63 $15.63 $15.49 $15.54 $15.33 17,549
2019-06-12 $15.58 $15.58 $15.43 $15.49 $15.28 18,531
2019-06-11 $15.77 $15.77 $15.54 $15.62 $15.40 39,627
2019-06-10 $15.67 $15.67 $15.50 $15.53 $15.32 133,819
2019-06-07 $15.25 $15.49 $15.25 $15.39 $15.18 21,091
2019-06-06 $15.15 $15.18 $15.09 $15.13 $14.93 14,154
2019-06-05 $15.13 $15.18 $14.98 $15.15 $14.94 27,588
2019-06-04 $14.90 $15.07 $14.72 $15.07 $14.87 20,936

Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) News Headlines

Recent Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) News
Similar Companies to Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) 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.