O`Shares Global Internet Giants ETF (OGIG) Exchange: BATS

Data as of May 9, 2025

$47.56 ($0.76) 1.61%

O`Shares Global Internet Giants ETF - Daily Information
Click for more stock information on O`Shares Global Internet Giants ETF.
Daily Information Data
Date May 9, 2025
Open $47.18
Previous Close $47.56
High $47.86
Low $47.13
Adjusted Open $47.18
Previous Adjusted Close $47.56
Adjusted High $47.86
Adjusted Low $47.13

About O`Shares Global Internet Giants ETF (OGIG)

The Fund seeks to track the performance (before fees and expenses) of the Target Index.   The Target Index is a rules-based index intended to give investors a means of tracking stocks exhibiting quality and growth characteristics in the “internet sector”, as defined by O’Shares Investment Advisers, LLC (the “Index Provider” or “Adviser”).   The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from 2500 global stocks in two main business segments, Internet Technology and Internet Commerce, by identifying companies in the following industries: Application Software, Integrated Telecommunication Services, Interactive Media & Services, Internet & Direct Marketing Retail, Systems Software, Movies & Entertainment, Interactive Home Entertainment and Internet Services & Infrastructure, selecting those that have exposure to the following factors: 1) quality and 2) growth. The selection criteria include requirements for minimum capitalization (adjusted for free float), minimum price and minimum average daily trading volume. The universe of eligible securities includes the 1000 largest U.S. listed companies, the 500 largest European companies, the 500 largest Pacific basin companies and the 500 largest emerging market companies, measured by market capitalization. Constituents of the Fund’s Target Index must derive at least 50% of their revenues from Internet Technology and/or Internet Commerce. The “quality” factor is determined primarily by “cash burn rate”, the monthly rate that a company uses shareholder capital. Companies with a high ratio of cash burn rate to balance sheet cash and cash equivalents are excluded from the Target Index. The “growth” factor is measured by revenue growth and stocks are assigned a growth rating. The Target Index excludes pass-through securities such as real estate investment trusts (“REITs”), master limited partnerships (“MLPs”), business development companies (“BDCs”) and closed-end funds (“CEFs”).    Stock weightings in the Target Index are determined according to a modified market capitalization weighting method, using the full market capitalization combined with the growth rating, subject to constraints for diversification and capacity. The diversification constraint limits maximum position weights. The capacity criteria include primary exchange listing, minimum capitalization, minimum price and minimum average daily trading volume requirements. The Target Index is rebalanced quarterly and reconstituted semi-annually. At the quarterly rebalance, a capping methodology is applied to limit individual stock concentration and increase diversification in the Target Index. As of June 30, 2020, the Target Index was comprised of 70 securities.   The Fund may use either a replication strategy or representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund’s portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, it may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index.   Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. As of June 30, 2020, the Communication Services, Consumer Discretionary and Information Technology sectors each represented a substantial portion of the Target Index. The Target Index provides exposure to various global markets, including emerging markets. As of June 30, 2020 the Target Index included the following countries: Argentina, Canada, China, France, Germany, Israel, Japan, New Zealand, Switzerland and the United States.   The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments, including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents, as substitutes for one or more Target Index components or in anticipation of changes in the Target Index’s components.   The Fund is classified as “non-diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that a relatively high percentage of the Fund’s assets may be invested in a limited number of issuers.   The Target Index methodology was developed by the Index Provider, an affiliate of the Fund.

Historical Stock Data for O`Shares Global Internet Giants ETF (OGIG)

Date Open High Low Close Adj.Close Volume
2025-05-08 $47.18 $47.86 $47.13 $47.56 $47.56 5,690
2025-05-07 $46.87 $46.95 $46.43 $46.81 $46.81 5,742
2025-05-06 $46.80 $47.20 $46.78 $47.04 $47.04 11,502
2025-05-05 $46.85 $47.79 $46.85 $47.41 $47.41 14,625
2025-05-02 $46.99 $47.74 $46.98 $47.57 $47.57 4,972
2025-05-01 $46.76 $46.78 $46.25 $46.25 $46.25 17,036
2025-04-30 $44.75 $45.68 $44.68 $45.68 $45.68 5,815
2025-04-29 $45.50 $45.85 $45.49 $45.80 $45.80 5,209
2025-04-28 $45.52 $45.53 $44.87 $45.53 $45.53 2,095
2025-04-25 $45.04 $45.37 $44.93 $45.37 $45.37 2,490
2025-04-24 $43.98 $44.77 $43.98 $44.71 $44.71 5,227
2025-04-23 $43.36 $43.95 $42.97 $43.07 $43.07 18,765
2025-04-22 $40.98 $41.63 $40.98 $41.63 $41.63 3,666
2025-04-21 $41.09 $41.09 $40.24 $40.51 $40.51 5,736
2025-04-17 $41.75 $41.87 $41.38 $41.58 $41.58 10,856
2025-04-16 $41.94 $42.25 $41.43 $41.73 $41.73 12,414
2025-04-15 $42.31 $42.72 $42.31 $42.57 $42.57 6,753
2025-04-14 $43.05 $43.05 $42.03 $42.22 $42.22 6,562
2025-04-11 $41.59 $41.96 $41.13 $41.96 $41.96 6,761
2025-04-10 $42.45 $42.45 $40.81 $41.71 $41.71 44,510
2025-04-09 $38.70 $43.61 $38.70 $43.36 $43.36 148,672
2025-04-08 $41.14 $41.14 $38.34 $38.95 $38.95 85,761
2025-04-07 $37.49 $40.82 $37.26 $39.34 $39.34 51,748
2025-04-04 $40.12 $40.48 $38.84 $39.31 $39.31 14,815
2025-04-03 $42.46 $42.98 $41.86 $42.10 $42.10 41,744
2025-04-02 $44.26 $44.97 $44.18 $44.70 $44.70 3,383
2025-04-01 $43.61 $44.36 $43.32 $44.36 $44.36 4,811
2025-03-31 $43.07 $43.59 $42.33 $43.59 $43.59 10,961
2025-03-28 $45.17 $45.17 $43.88 $44.02 $44.02 14,131
2025-03-27 $45.75 $45.94 $45.39 $45.54 $45.54 3,243
2025-03-26 $47.13 $47.13 $45.83 $46.00 $46.00 9,145
2025-03-25 $46.96 $47.29 $46.96 $47.20 $47.20 11,239
2025-03-24 $46.46 $46.78 $46.46 $46.76 $46.76 11,028
2025-03-21 $44.73 $45.71 $44.73 $45.71 $45.71 19,009
2025-03-20 $45.00 $45.87 $45.00 $45.44 $45.44 2,497
2025-03-19 $45.01 $45.88 $44.93 $45.59 $45.59 3,588
2025-03-18 $44.92 $44.92 $44.46 $44.75 $44.75 7,632
2025-03-17 $44.96 $45.86 $44.96 $45.62 $45.62 4,672
2025-03-14 $44.37 $44.92 $44.18 $44.90 $44.90 4,626
2025-03-13 $43.72 $43.81 $43.33 $43.48 $43.48 3,161
2025-03-12 $44.92 $45.00 $44.16 $44.82 $44.82 17,813
2025-03-11 $43.46 $44.52 $43.46 $44.00 $44.00 22,537
2025-03-10 $44.77 $44.77 $43.30 $43.60 $43.60 22,892
2025-03-07 $45.87 $46.39 $44.53 $45.84 $45.84 26,221
2025-03-06 $47.23 $47.74 $46.05 $46.05 $46.05 8,366
2025-03-05 $47.27 $48.18 $47.10 $48.03 $48.03 11,915
2025-03-04 $46.63 $47.70 $45.87 $47.13 $47.13 15,539
2025-03-03 $48.62 $48.62 $47.01 $47.12 $47.12 11,977
2025-02-28 $47.44 $48.03 $47.10 $48.03 $48.03 8,107
2025-02-27 $49.42 $49.61 $47.86 $47.89 $47.89 48,263
2025-02-26 $48.99 $49.35 $48.71 $48.86 $48.86 6,327
2025-02-25 $48.87 $48.87 $47.60 $48.45 $48.45 11,677
2025-02-24 $50.14 $50.14 $48.67 $49.09 $49.09 20,448
2025-02-21 $51.78 $51.78 $50.20 $50.24 $50.24 18,347
2025-02-20 $52.00 $52.00 $50.89 $51.47 $51.47 11,053
2025-02-19 $52.12 $52.39 $52.01 $52.16 $52.16 13,535
2025-02-18 $52.86 $52.94 $52.39 $52.89 $52.89 57,016
2025-02-14 $52.37 $52.79 $52.37 $52.72 $52.72 11,882
2025-02-13 $51.99 $52.58 $51.95 $52.58 $52.58 32,485
2025-02-12 $51.17 $51.95 $51.17 $51.80 $51.80 12,524
2025-02-11 $51.89 $51.96 $51.53 $51.80 $51.80 5,787
2025-02-10 $51.93 $52.27 $51.70 $52.10 $52.10 9,662
2025-02-07 $51.49 $51.85 $51.07 $51.07 $51.07 42,442
2025-02-06 $50.75 $51.00 $50.65 $50.95 $50.95 6,580
2025-02-05 $50.41 $50.76 $50.29 $50.71 $50.71 49,168
2025-02-04 $50.38 $50.99 $50.38 $50.96 $50.96 6,536
2025-02-03 $48.83 $49.94 $48.83 $49.75 $49.75 17,234
2025-01-31 $50.30 $50.67 $49.81 $49.90 $49.90 48,121
2025-01-30 $49.63 $50.16 $49.58 $49.81 $49.81 10,561
2025-01-29 $50.23 $50.23 $49.62 $49.78 $49.78 23,660
2025-01-28 $48.84 $50.29 $48.62 $50.19 $50.19 52,430
2025-01-27 $47.51 $48.81 $47.51 $48.57 $48.57 29,644
2025-01-24 $48.67 $49.06 $48.67 $48.81 $48.81 5,230
2025-01-23 $48.43 $48.55 $48.12 $48.55 $48.55 12,826
2025-01-22 $48.40 $48.62 $48.10 $48.35 $48.35 53,762
2025-01-21 $47.66 $47.83 $47.38 $47.70 $47.70 5,641
2025-01-17 $47.46 $47.46 $47.13 $47.13 $47.13 5,757
2025-01-16 $46.79 $47.00 $46.70 $46.76 $46.76 4,533
2025-01-15 $46.49 $46.78 $46.46 $46.65 $46.65 5,431
2025-01-14 $45.68 $45.90 $45.31 $45.51 $45.51 3,155
2025-01-13 $45.24 $45.39 $45.01 $45.33 $45.33 3,614
2025-01-10 $45.95 $46.00 $45.37 $45.76 $45.76 7,494
2025-01-08 $46.20 $46.49 $46.20 $46.49 $46.49 2,279
2025-01-07 $47.37 $47.37 $46.33 $46.43 $46.43 2,757
2025-01-06 $47.46 $47.60 $47.29 $47.41 $47.41 4,808
2025-01-03 $46.73 $47.10 $46.65 $47.05 $47.05 3,861
2025-01-02 $46.31 $46.64 $45.91 $46.21 $46.21 14,765
2024-12-31 $46.48 $46.48 $45.92 $45.99 $45.99 7,093
2024-12-30 $46.10 $46.51 $45.89 $46.23 $46.23 8,916
2024-12-27 $47.26 $47.26 $46.42 $46.89 $46.89 48,903
2024-12-26 $47.39 $47.66 $47.39 $47.56 $47.56 4,769
2024-12-24 $47.64 $47.64 $47.24 $47.64 $47.64 4,911
2024-12-23 $47.27 $47.28 $46.74 $47.18 $47.18 23,534
2024-12-20 $45.91 $47.42 $45.90 $47.21 $47.21 34,669
2024-12-19 $46.81 $46.84 $46.44 $46.51 $46.51 12,230
2024-12-18 $48.38 $48.42 $46.31 $46.31 $46.31 189,460
2024-12-17 $48.45 $48.81 $48.20 $48.59 $48.59 47,728
2024-12-16 $48.04 $48.66 $48.04 $48.66 $48.66 14,510
2024-12-13 $48.40 $48.52 $47.98 $48.07 $48.07 8,235
2024-12-12 $48.61 $48.97 $48.61 $48.72 $48.72 17,039
2024-12-11 $48.46 $48.92 $48.40 $48.88 $48.88 31,021
2024-12-10 $48.87 $49.11 $48.06 $48.25 $48.25 7,796
2024-12-09 $49.71 $49.99 $49.05 $49.06 $49.06 17,284
2024-12-06 $49.30 $49.71 $49.30 $49.65 $49.65 6,070
2024-12-05 $49.03 $49.35 $48.96 $48.96 $48.96 8,791
2024-12-04 $48.57 $49.29 $48.57 $49.29 $49.29 11,935
2024-12-03 $47.38 $48.15 $47.38 $48.15 $48.15 11,801
2024-12-02 $47.43 $47.79 $47.43 $47.71 $47.71 14,462
2024-11-29 $47.36 $47.47 $47.27 $47.40 $47.40 3,460
2024-11-27 $47.04 $47.30 $46.98 $47.15 $47.15 5,248
2024-11-26 $47.24 $47.64 $47.24 $47.61 $47.61 6,341
2024-11-25 $47.34 $47.84 $47.01 $47.29 $47.29 17,058
2024-11-22 $46.55 $47.14 $46.55 $47.14 $47.14 11,043
2024-11-21 $46.53 $46.91 $46.40 $46.78 $46.78 5,940
2024-11-20 $46.03 $46.27 $45.56 $46.27 $46.27 2,974
2024-11-19 $44.86 $46.15 $44.86 $46.15 $46.15 8,727
2024-11-18 $45.43 $45.62 $45.36 $45.44 $45.44 6,572
2024-11-15 $45.76 $45.76 $45.13 $45.34 $45.34 12,058
2024-11-14 $46.38 $46.50 $46.11 $46.22 $46.22 28,383
2024-11-13 $46.48 $46.89 $46.47 $46.56 $46.56 10,258
2024-11-12 $46.10 $46.44 $46.10 $46.34 $46.34 23,824
2024-11-11 $46.14 $46.20 $45.85 $46.16 $46.16 12,928
2024-11-08 $45.61 $45.85 $45.49 $45.84 $45.84 6,843
2024-11-07 $45.16 $46.16 $45.16 $45.99 $45.99 19,822
2024-11-06 $44.00 $44.61 $43.99 $44.61 $44.61 6,223
2024-11-05 $43.27 $43.59 $43.24 $43.59 $43.59 5,301
2024-11-04 $42.66 $42.98 $42.66 $42.78 $42.78 3,355
2024-11-01 $42.98 $43.25 $42.83 $42.94 $42.94 16,440
2024-10-31 $43.05 $43.05 $42.46 $42.53 $42.53 5,269
2024-10-30 $43.44 $43.75 $43.33 $43.34 $43.34 6,864
2024-10-29 $43.22 $43.41 $43.21 $43.34 $43.34 4,468
2024-10-28 $42.99 $43.06 $42.84 $42.84 $42.84 2,724
2024-10-25 $42.92 $43.01 $42.64 $42.64 $42.64 2,196
2024-10-24 $42.24 $42.43 $42.24 $42.39 $42.39 6,783
2024-10-23 $42.66 $42.66 $41.95 $42.09 $42.09 4,425
2024-10-22 $42.63 $42.91 $42.63 $42.73 $42.73 4,985
2024-10-21 $42.64 $42.86 $42.54 $42.75 $42.75 10,127
2024-10-18 $42.88 $42.96 $42.84 $42.90 $42.90 3,292
2024-10-17 $42.67 $42.67 $42.42 $42.44 $42.44 6,838
2024-10-16 $42.54 $42.73 $42.54 $42.73 $42.73 6,538
2024-10-15 $43.27 $43.29 $42.82 $42.82 $42.82 10,348
2024-10-14 $43.56 $43.65 $43.40 $43.40 $43.40 9,104
2024-10-11 $43.03 $43.66 $43.03 $43.52 $43.52 7,011
2024-10-10 $42.67 $43.13 $42.67 $43.13 $43.13 11,814
2024-10-09 $42.13 $42.80 $42.13 $42.80 $42.80 4,150
2024-10-08 $41.86 $42.32 $41.86 $42.32 $42.32 4,048
2024-10-07 $42.49 $42.56 $41.99 $42.13 $42.13 5,477
2024-10-04 $42.37 $42.65 $42.14 $42.65 $42.65 7,096
2024-10-03 $41.73 $41.88 $41.73 $41.88 $41.88 1,591
2024-10-02 $41.72 $41.96 $41.72 $41.96 $41.96 9,624
2024-10-01 $41.89 $41.89 $41.22 $41.58 $41.58 10,793
2024-09-30 $41.83 $41.89 $41.01 $41.80 $41.80 8,568
2024-09-27 $41.85 $41.97 $41.53 $41.75 $41.75 12,094
2024-09-26 $42.13 $42.13 $41.49 $41.74 $41.74 10,013
2024-09-25 $41.40 $41.64 $41.40 $41.48 $41.48 2,764
2024-09-24 $41.37 $41.60 $41.15 $41.58 $41.58 10,349
2024-09-23 $41.07 $41.20 $41.07 $41.09 $41.09 12,206
2024-09-20 $40.75 $40.95 $40.67 $40.95 $40.95 13,053
2024-09-19 $40.69 $41.00 $40.69 $40.86 $40.86 12,581
2024-09-18 $39.97 $40.33 $39.67 $39.96 $39.96 7,509
2024-09-17 $40.00 $40.20 $39.90 $39.99 $39.99 12,047
2024-09-16 $39.57 $39.88 $39.57 $39.85 $39.85 4,545
2024-09-13 $39.60 $39.75 $39.55 $39.59 $39.59 6,385
2024-09-12 $39.11 $39.50 $39.08 $39.43 $39.43 5,402
2024-09-11 $38.49 $39.02 $37.92 $39.02 $39.02 4,105
2024-09-10 $38.37 $38.46 $38.00 $38.46 $38.46 5,145
2024-09-09 $38.03 $38.32 $37.94 $38.18 $38.18 3,436
2024-09-06 $38.55 $38.72 $37.65 $37.72 $37.72 3,788
2024-09-05 $38.19 $38.66 $38.19 $38.41 $38.41 4,918
2024-09-04 $38.30 $38.57 $38.18 $38.36 $38.36 6,370
2024-09-03 $39.04 $39.25 $38.36 $38.36 $38.36 5,011
2024-08-30 $39.22 $39.36 $38.88 $39.36 $39.36 3,763
2024-08-29 $38.79 $39.45 $38.79 $38.95 $38.95 9,845
2024-08-28 $38.89 $38.89 $38.33 $38.50 $38.50 8,308
2024-08-27 $38.81 $39.23 $38.81 $39.01 $39.01 5,770
2024-08-26 $39.22 $39.29 $39.05 $39.05 $39.05 9,939
2024-08-23 $39.48 $39.56 $39.26 $39.56 $39.56 8,231
2024-08-22 $39.79 $39.88 $39.13 $39.15 $39.15 9,506
2024-08-21 $39.38 $39.75 $39.38 $39.75 $39.75 8,391
2024-08-20 $39.26 $39.46 $39.17 $39.25 $39.25 4,259
2024-08-19 $38.89 $39.38 $38.89 $39.38 $39.38 5,473
2024-08-16 $38.57 $38.94 $38.57 $38.87 $38.87 5,770
2024-08-15 $38.32 $38.72 $38.32 $38.67 $38.67 10,092
2024-08-14 $38.04 $38.12 $37.76 $37.96 $37.96 9,144
2024-08-13 $37.35 $37.95 $37.35 $37.95 $37.95 5,659
2024-08-12 $37.09 $37.26 $37.00 $37.08 $37.08 6,047
2024-08-09 $36.67 $37.15 $36.67 $37.15 $37.15 5,758
2024-08-08 $36.34 $36.82 $36.34 $36.72 $36.72 4,784
2024-08-07 $36.32 $36.60 $35.54 $35.54 $35.54 5,206
2024-08-06 $35.34 $35.89 $35.05 $35.54 $35.54 6,238
2024-08-05 $33.60 $35.43 $33.50 $35.00 $35.00 27,182
2024-08-02 $35.95 $35.97 $35.38 $35.88 $35.88 6,987
2024-08-01 $38.04 $38.04 $36.72 $36.91 $36.91 17,358
2024-07-31 $37.89 $38.11 $37.77 $37.86 $37.86 8,521
2024-07-30 $37.69 $37.70 $36.96 $37.36 $37.36 5,803
2024-07-29 $37.94 $37.98 $37.69 $37.72 $37.72 9,799
2024-07-26 $37.90 $37.90 $37.58 $37.80 $37.80 8,881
2024-07-25 $37.52 $38.17 $37.10 $37.57 $37.57 6,709
2024-07-24 $38.27 $38.29 $37.47 $37.47 $37.47 9,808
2024-07-23 $38.68 $39.06 $38.68 $38.98 $38.98 9,059
2024-07-22 $38.60 $38.71 $38.35 $38.60 $38.60 8,695
2024-07-19 $38.13 $38.35 $38.13 $38.17 $38.17 2,280
2024-07-18 $38.91 $38.91 $38.06 $38.25 $38.25 6,717
2024-07-17 $39.28 $39.28 $38.61 $38.70 $38.70 16,968
2024-07-16 $39.74 $40.00 $39.57 $39.67 $39.67 86,393
2024-07-15 $39.65 $40.00 $39.52 $39.65 $39.65 9,282
2024-07-12 $39.48 $39.90 $39.48 $39.70 $39.70 6,803
2024-07-11 $39.75 $40.09 $39.43 $39.47 $39.47 18,181
2024-07-10 $39.76 $39.76 $39.25 $39.65 $39.65 13,908
2024-07-09 $40.12 $40.12 $39.67 $39.74 $39.74 9,042
2024-07-08 $40.28 $40.28 $40.00 $40.08 $40.08 6,921
2024-07-05 $39.78 $40.44 $39.78 $40.44 $40.44 11,834
2024-07-03 $39.58 $39.94 $39.58 $39.89 $39.89 8,940
2024-07-02 $39.26 $39.71 $39.26 $39.66 $39.66 6,347
2024-07-01 $39.36 $39.45 $39.09 $39.45 $39.45 5,697
2024-06-28 $39.49 $39.69 $39.36 $39.39 $39.39 7,128
2024-06-27 $38.83 $39.53 $38.83 $39.43 $39.43 10,171
2024-06-26 $38.41 $38.94 $38.41 $38.86 $38.86 6,402
2024-06-25 $38.29 $38.57 $38.27 $38.57 $38.57 11,273
2024-06-24 $38.41 $38.58 $38.17 $38.31 $38.31 8,313
2024-06-21 $38.08 $38.43 $38.07 $38.43 $38.43 9,089
2024-06-20 $38.25 $38.25 $37.93 $38.09 $38.09 12,238
2024-06-18 $38.26 $38.38 $38.18 $38.38 $38.38 8,688
2024-06-17 $38.05 $38.55 $37.99 $38.46 $38.46 9,890
2024-06-14 $37.95 $38.19 $37.95 $38.19 $38.19 6,378
2024-06-13 $38.48 $38.51 $38.02 $38.15 $38.15 7,767
2024-06-12 $38.41 $38.61 $38.41 $38.49 $38.49 4,450
2024-06-11 $37.90 $38.00 $37.71 $37.98 $37.98 14,680
2024-06-10 $37.47 $37.98 $37.47 $37.98 $37.98 15,458
2024-06-07 $37.63 $37.76 $37.58 $37.58 $37.58 4,849
2024-06-06 $37.64 $37.97 $37.64 $37.90 $37.90 33,786
2024-06-05 $37.47 $37.68 $37.24 $37.68 $37.68 13,268
2024-06-04 $37.03 $37.18 $36.92 $37.18 $37.18 187,682
2024-06-03 $37.15 $37.15 $36.84 $37.04 $37.04 6,512
2024-05-31 $37.11 $37.19 $36.47 $37.11 $37.11 16,287
2024-05-30 $37.90 $37.90 $37.29 $37.32 $37.32 6,683
2024-05-29 $38.15 $38.70 $38.01 $38.55 $38.55 10,852
2024-05-28 $38.89 $38.89 $38.56 $38.73 $38.73 9,463
2024-05-24 $38.78 $39.07 $38.67 $38.89 $38.89 40,444
2024-05-23 $39.60 $39.60 $38.78 $38.89 $38.89 6,649
2024-05-22 $39.49 $39.52 $39.20 $39.27 $39.27 7,774
2024-05-21 $39.46 $39.50 $39.38 $39.50 $39.50 17,173
2024-05-20 $39.39 $39.70 $39.39 $39.69 $39.69 9,177
2024-05-17 $39.34 $39.53 $39.31 $39.50 $39.50 17,773
2024-05-16 $39.35 $39.58 $39.35 $39.45 $39.45 12,408
2024-05-15 $38.84 $39.36 $38.71 $39.32 $39.32 34,218
2024-05-14 $38.25 $38.57 $38.25 $38.57 $38.57 10,908
2024-05-13 $38.42 $38.47 $38.37 $38.45 $38.45 4,465
2024-05-10 $38.49 $38.66 $38.26 $38.28 $38.28 6,555
2024-05-09 $38.35 $38.51 $38.19 $38.45 $38.45 10,691
2024-05-08 $38.11 $38.53 $38.11 $38.42 $38.42 71,733
2024-05-07 $38.65 $38.88 $38.65 $38.83 $38.83 3,731
2024-05-06 $38.54 $39.00 $38.54 $39.00 $39.00 13,711
2024-05-03 $38.34 $38.51 $38.29 $38.47 $38.47 10,808
2024-05-02 $37.65 $38.14 $37.25 $38.03 $38.03 43,211
2024-05-01 $36.93 $37.95 $36.87 $37.30 $37.30 6,220
2024-04-30 $37.38 $37.64 $37.01 $37.01 $37.01 8,401
2024-04-29 $37.89 $37.89 $37.64 $37.78 $37.78 4,394
2024-04-26 $37.79 $38.01 $37.79 $37.98 $37.98 5,874
2024-04-25 $36.38 $37.12 $36.38 $37.08 $37.08 12,710
2024-04-24 $37.73 $38.00 $37.39 $37.57 $37.57 9,586
2024-04-23 $36.82 $37.64 $36.82 $37.60 $37.60 11,794
2024-04-22 $36.23 $36.67 $36.04 $36.49 $36.49 10,341
2024-04-19 $36.45 $36.50 $35.79 $35.93 $35.93 14,192
2024-04-18 $36.86 $37.12 $36.60 $36.60 $36.60 7,043
2024-04-17 $37.16 $37.16 $36.50 $36.70 $36.70 12,103
2024-04-16 $36.75 $37.06 $36.73 $36.93 $36.93 4,757
2024-04-15 $38.14 $38.14 $36.81 $36.95 $36.95 20,370
2024-04-12 $38.07 $38.15 $37.79 $37.87 $37.87 3,372
2024-04-11 $38.46 $38.74 $38.27 $38.72 $38.72 8,318
2024-04-10 $38.00 $38.32 $37.96 $38.23 $38.23 26,788
2024-04-09 $38.66 $38.88 $38.38 $38.60 $38.60 47,193
2024-04-08 $38.50 $38.56 $38.44 $38.55 $38.55 6,897
2024-04-05 $38.27 $38.65 $38.21 $38.48 $38.48 16,862
2024-04-04 $38.63 $38.88 $37.92 $37.92 $37.92 6,605
2024-04-03 $37.94 $38.43 $37.94 $38.25 $38.25 10,401
2024-04-02 $37.96 $38.25 $37.72 $38.25 $38.25 9,203
2024-04-01 $38.41 $38.52 $38.25 $38.46 $38.46 12,568
2024-03-28 $38.39 $38.58 $38.30 $38.33 $38.33 38,871
2024-03-27 $38.50 $38.50 $38.23 $38.40 $38.40 5,613
2024-03-26 $38.79 $38.91 $38.56 $38.56 $38.56 13,922
2024-03-25 $38.64 $38.74 $38.55 $38.65 $38.65 5,694
2024-03-22 $38.75 $38.79 $38.59 $38.77 $38.77 8,287
2024-03-21 $39.16 $39.19 $38.85 $38.85 $38.85 22,603
2024-03-20 $38.40 $38.82 $38.22 $38.80 $38.80 12,094
2024-03-19 $37.67 $38.17 $37.67 $38.15 $38.15 4,989
2024-03-18 $38.08 $38.19 $38.03 $38.08 $38.08 10,355
2024-03-15 $37.99 $38.06 $37.61 $37.62 $37.62 15,693
2024-03-14 $38.77 $38.77 $38.21 $38.38 $38.38 9,215
2024-03-13 $38.62 $38.95 $38.62 $38.69 $38.69 7,620
2024-03-12 $38.30 $38.63 $38.10 $38.61 $38.61 5,143
2024-03-11 $37.94 $38.14 $37.86 $37.99 $37.99 7,429
2024-03-08 $38.38 $38.89 $37.90 $38.03 $38.03 116,027
2024-03-07 $38.10 $38.45 $37.79 $38.31 $38.31 11,029
2024-03-06 $38.27 $38.53 $37.78 $37.95 $37.95 9,359
2024-03-05 $38.20 $38.20 $37.33 $37.52 $37.52 8,277
2024-03-04 $39.02 $39.02 $38.65 $38.66 $38.66 8,812
2024-03-01 $38.95 $39.11 $38.60 $39.05 $39.05 25,757
2024-02-29 $38.75 $38.81 $38.38 $38.81 $38.81 7,562
2024-02-28 $38.55 $38.61 $38.35 $38.50 $38.50 6,105
2024-02-27 $38.83 $38.98 $38.77 $38.90 $38.90 7,627
2024-02-26 $38.56 $38.91 $38.56 $38.72 $38.72 9,966
2024-02-23 $38.77 $38.97 $38.43 $38.65 $38.65 14,362
2024-02-22 $38.58 $38.64 $38.37 $38.55 $38.55 34,041
2024-02-21 $37.48 $37.66 $37.33 $37.60 $37.60 12,128
2024-02-20 $38.58 $38.58 $37.90 $38.29 $38.29 13,760
2024-02-16 $39.42 $39.42 $38.79 $38.97 $38.97 25,414
2024-02-15 $39.44 $39.51 $39.28 $39.45 $39.45 12,275
2024-02-14 $38.76 $39.29 $38.76 $39.29 $39.29 17,682
2024-02-13 $37.84 $38.59 $37.73 $38.27 $38.27 19,309
2024-02-12 $39.34 $39.60 $39.14 $39.18 $39.18 11,201
2024-02-09 $39.20 $39.50 $39.20 $39.40 $39.40 13,637
2024-02-08 $38.95 $38.95 $38.80 $38.85 $38.85 15,382
2024-02-07 $38.05 $38.52 $38.05 $38.50 $38.50 17,912
2024-02-06 $37.91 $37.99 $37.54 $37.91 $37.91 13,931
2024-02-05 $37.81 $37.81 $37.31 $37.55 $37.55 13,426
2024-02-02 $37.46 $38.07 $37.46 $37.95 $37.95 14,551
2024-02-01 $36.93 $37.13 $36.76 $37.02 $37.02 5,356
2024-01-31 $36.98 $37.11 $36.61 $36.61 $36.61 9,789
2024-01-30 $37.77 $37.77 $37.46 $37.49 $37.49 12,427
2024-01-29 $37.32 $37.94 $37.32 $37.94 $37.94 12,786
2024-01-26 $37.18 $37.52 $37.16 $37.29 $37.29 7,021
2024-01-25 $37.49 $37.49 $37.02 $37.30 $37.30 8,651
2024-01-24 $37.67 $37.72 $37.18 $37.20 $37.20 18,691
2024-01-23 $37.10 $37.13 $36.87 $37.10 $37.10 6,392
2024-01-22 $36.76 $37.13 $36.64 $36.79 $36.79 10,000
2024-01-19 $36.15 $36.53 $36.01 $36.53 $36.53 14,556
2024-01-18 $36.05 $36.08 $35.71 $36.05 $36.05 9,672
2024-01-17 $35.44 $35.73 $34.98 $35.73 $35.73 88,885
2024-01-16 $36.01 $36.24 $35.84 $36.02 $36.02 77,333
2024-01-12 $36.45 $36.70 $36.32 $36.40 $36.40 14,390
2024-01-11 $36.48 $36.67 $35.97 $36.38 $36.38 57,899
2024-01-10 $36.01 $36.51 $36.01 $36.35 $36.35 46,980
2024-01-09 $35.39 $35.98 $35.39 $35.85 $35.85 146,548
2024-01-08 $35.01 $35.79 $35.01 $35.71 $35.71 25,938
2024-01-05 $34.71 $35.11 $34.71 $34.95 $34.95 49,058
2024-01-04 $34.83 $35.14 $34.80 $34.84 $34.84 50,271
2024-01-03 $34.91 $35.24 $34.91 $34.91 $34.91 19,718
2024-01-02 $36.00 $36.00 $35.27 $35.39 $35.39 117,784
2023-12-29 $36.70 $36.85 $36.31 $36.51 $36.51 45,075
2023-12-28 $36.71 $36.84 $36.68 $36.80 $36.80 20,095
2023-12-27 $36.66 $36.76 $36.53 $36.70 $36.70 68,266
2023-12-26 $36.50 $36.71 $36.44 $36.70 $36.70 46,414
2023-12-22 $36.42 $36.49 $36.21 $36.41 $36.41 23,683
2023-12-21 $36.44 $36.67 $36.18 $36.67 $36.67 186,347
2023-12-20 $36.51 $36.83 $36.07 $36.09 $36.09 10,498
2023-12-19 $36.74 $36.79 $36.62 $36.68 $36.68 18,628
2023-12-18 $36.09 $36.50 $36.09 $36.43 $36.43 55,191
2023-12-15 $36.02 $36.29 $36.00 $36.18 $36.18 13,910
2023-12-14 $36.03 $36.29 $35.57 $35.93 $35.93 16,943
2023-12-13 $35.28 $35.90 $35.13 $35.77 $35.77 15,868
2023-12-12 $34.94 $35.30 $34.84 $35.28 $35.28 16,312
2023-12-11 $34.77 $35.07 $34.77 $35.04 $35.04 9,601
2023-12-08 $34.36 $34.91 $34.36 $34.84 $34.84 24,908
2023-12-07 $34.48 $34.71 $34.39 $34.62 $34.62 18,304
2023-12-06 $34.83 $34.93 $34.33 $34.33 $34.33 8,935
2023-12-05 $34.41 $34.66 $34.37 $34.57 $34.57 15,234
2023-12-04 $34.39 $34.60 $34.32 $34.58 $34.58 9,532
2023-12-01 $34.29 $34.90 $34.19 $34.84 $34.84 41,332
2023-11-30 $34.50 $34.70 $34.13 $34.50 $34.50 14,268
2023-11-29 $34.29 $34.64 $34.29 $34.42 $34.42 15,563
2023-11-28 $33.79 $34.16 $33.78 $34.15 $34.15 56,563
2023-11-27 $33.72 $33.98 $33.69 $33.79 $33.79 9,087
2023-11-24 $33.60 $33.78 $33.60 $33.77 $33.77 2,242
2023-11-22 $33.64 $33.94 $33.64 $33.75 $33.75 24,305
2023-11-21 $33.44 $33.64 $33.27 $33.39 $33.39 10,384
2023-11-20 $33.15 $33.83 $33.15 $33.75 $33.75 177,343
2023-11-17 $32.93 $33.22 $32.88 $33.18 $33.18 12,281
2023-11-16 $32.86 $33.10 $32.76 $32.99 $32.99 11,889
2023-11-15 $33.30 $33.54 $33.07 $33.22 $33.22 12,718
2023-11-14 $32.79 $33.19 $32.79 $33.19 $33.19 12,629
2023-11-13 $31.89 $32.21 $31.79 $32.12 $32.12 8,529
2023-11-10 $31.56 $32.04 $31.56 $32.03 $32.03 14,485
2023-11-09 $31.80 $31.97 $31.41 $31.42 $31.42 10,272
2023-11-08 $31.73 $31.83 $31.60 $31.73 $31.73 5,036
2023-11-07 $31.17 $31.86 $31.16 $31.65 $31.65 32,452
2023-11-06 $31.32 $31.32 $30.72 $30.93 $30.93 21,332
2023-11-03 $30.61 $31.28 $30.61 $31.17 $31.17 31,906
2023-11-02 $30.59 $30.66 $30.44 $30.50 $30.50 12,883
2023-11-01 $29.76 $29.97 $29.67 $29.95 $29.95 9,470
2023-10-31 $29.71 $30.05 $29.60 $29.94 $29.94 13,201
2023-10-30 $29.65 $29.74 $29.46 $29.66 $29.66 13,238
2023-10-27 $29.40 $29.57 $29.24 $29.30 $29.30 13,458
2023-10-26 $29.49 $29.54 $28.83 $29.09 $29.09 11,304
2023-10-25 $30.35 $30.35 $29.55 $29.56 $29.56 13,017
2023-10-24 $30.97 $30.97 $30.63 $30.82 $30.82 9,770
2023-10-23 $29.82 $30.48 $29.67 $30.22 $30.22 21,110
2023-10-20 $30.64 $30.68 $30.04 $30.12 $30.12 40,104
2023-10-19 $31.12 $31.35 $30.82 $30.82 $30.82 6,925
2023-10-18 $31.33 $31.52 $30.98 $30.98 $30.98 9,032
2023-10-17 $31.21 $31.90 $31.21 $31.68 $31.68 22,848
2023-10-16 $31.09 $31.69 $31.09 $31.57 $31.57 19,036
2023-10-13 $31.64 $31.74 $30.98 $31.04 $31.04 25,931
2023-10-12 $32.08 $32.12 $31.54 $31.66 $31.66 21,602
2023-10-11 $32.03 $32.29 $31.84 $32.10 $32.10 27,309
2023-10-10 $31.67 $32.25 $31.67 $31.96 $31.96 15,432
2023-10-09 $31.03 $31.72 $31.03 $31.62 $31.62 11,592
2023-10-06 $30.21 $31.55 $30.12 $31.46 $31.46 20,949
2023-10-05 $30.58 $30.60 $30.14 $30.50 $30.50 13,622
2023-10-04 $30.30 $30.67 $30.30 $30.59 $30.59 16,756
2023-10-03 $30.73 $30.73 $30.11 $30.16 $30.16 6,377
2023-10-02 $30.85 $31.13 $30.85 $31.04 $31.04 10,525
2023-09-29 $31.15 $31.30 $30.91 $30.91 $30.91 14,634
2023-09-28 $30.16 $30.82 $30.14 $30.66 $30.66 8,320
2023-09-27 $30.19 $30.50 $30.06 $30.34 $30.34 29,831
2023-09-26 $30.33 $30.51 $30.05 $30.06 $30.06 54,189
2023-09-25 $30.51 $30.65 $30.42 $30.61 $30.61 30,171
2023-09-22 $30.79 $30.92 $30.68 $30.68 $30.68 12,094
2023-09-21 $30.82 $30.84 $30.46 $30.48 $30.48 5,689
2023-09-20 $31.87 $31.92 $31.27 $31.27 $31.27 16,170
2023-09-19 $31.76 $31.81 $31.45 $31.72 $31.72 12,999
2023-09-18 $32.00 $32.07 $31.86 $31.94 $31.94 14,085
2023-09-15 $32.34 $32.34 $31.91 $32.07 $32.07 12,514
2023-09-14 $32.67 $32.67 $32.38 $32.57 $32.57 13,282
2023-09-13 $32.50 $32.60 $32.25 $32.51 $32.51 81,339
2023-09-12 $32.90 $33.13 $32.70 $32.74 $32.74 67,209
2023-09-11 $32.98 $33.25 $32.95 $33.20 $33.20 13,733
2023-09-08 $32.82 $32.82 $32.68 $32.68 $32.68 5,091
2023-09-07 $32.38 $32.77 $32.33 $32.75 $32.75 22,306
2023-09-06 $32.94 $33.30 $32.79 $32.95 $32.95 11,038
2023-09-05 $32.84 $33.14 $32.79 $33.12 $33.12 11,511
2023-09-01 $33.03 $33.26 $32.95 $33.04 $33.04 15,648
2023-08-31 $32.34 $32.92 $32.34 $32.70 $32.70 10,129
2023-08-30 $31.98 $32.40 $31.97 $32.38 $32.38 9,625
2023-08-29 $31.40 $32.20 $31.40 $32.16 $32.16 21,407
2023-08-28 $31.43 $31.50 $31.34 $31.45 $31.45 8,933
2023-08-25 $30.88 $31.28 $30.62 $31.26 $31.26 9,934
2023-08-24 $31.94 $32.00 $30.94 $30.94 $30.94 6,790
2023-08-23 $31.16 $31.73 $31.15 $31.62 $31.62 8,908
2023-08-22 $31.23 $31.23 $30.97 $31.03 $31.03 4,804
2023-08-21 $30.70 $31.11 $30.69 $30.99 $30.99 9,671
2023-08-18 $30.04 $30.73 $30.03 $30.60 $30.60 26,984
2023-08-17 $31.28 $31.28 $30.60 $30.62 $30.62 7,958
2023-08-16 $31.22 $31.45 $31.13 $31.15 $31.15 11,414
2023-08-15 $31.67 $31.67 $31.40 $31.43 $31.43 108,517
2023-08-14 $31.40 $31.91 $31.37 $31.91 $31.91 14,165
2023-08-11 $31.45 $31.71 $31.44 $31.57 $31.57 8,895
2023-08-10 $32.39 $32.47 $31.70 $31.90 $31.90 16,943
2023-08-09 $32.08 $32.08 $31.51 $31.64 $31.64 27,811
2023-08-08 $32.06 $32.12 $31.62 $32.05 $32.05 11,471
2023-08-07 $32.80 $32.82 $32.31 $32.76 $32.76 23,304
2023-08-04 $33.27 $33.27 $32.68 $32.68 $32.68 14,140
2023-08-03 $32.60 $32.91 $32.60 $32.91 $32.91 24,611
2023-08-02 $33.11 $33.16 $32.47 $32.58 $32.58 19,300
2023-08-01 $34.07 $34.22 $33.85 $34.16 $34.16 18,769
2023-07-31 $34.20 $34.71 $34.20 $34.55 $34.55 16,420
2023-07-28 $33.64 $34.12 $33.64 $34.04 $34.04 13,277
2023-07-27 $33.82 $33.98 $32.93 $33.06 $33.06 37,938
2023-07-26 $33.10 $33.43 $33.06 $33.26 $33.26 7,263
2023-07-25 $33.12 $33.48 $33.12 $33.36 $33.36 57,478
2023-07-24 $33.09 $33.09 $32.74 $32.95 $32.95 14,023
2023-07-21 $33.33 $33.47 $32.88 $33.00 $33.00 12,706
2023-07-20 $33.77 $33.93 $32.94 $33.00 $33.00 16,839
2023-07-19 $34.42 $34.70 $34.05 $34.23 $34.23 13,533
2023-07-18 $33.88 $34.24 $33.69 $34.18 $34.18 10,293
2023-07-17 $33.38 $33.97 $33.32 $33.93 $33.93 23,830
2023-07-14 $33.76 $34.00 $33.39 $33.41 $33.41 14,836
2023-07-13 $33.30 $33.92 $33.30 $33.77 $33.77 23,177
2023-07-12 $33.08 $33.08 $32.53 $32.83 $32.83 10,451
2023-07-11 $32.03 $32.62 $31.99 $32.49 $32.49 21,288
2023-07-10 $31.39 $31.96 $31.32 $31.90 $31.90 17,213
2023-07-07 $31.55 $31.90 $31.55 $31.61 $31.61 83,674
2023-07-06 $31.52 $31.52 $31.15 $31.50 $31.50 11,538
2023-07-05 $31.91 $32.15 $31.80 $32.04 $32.04 15,264
2023-07-03 $32.03 $32.23 $31.96 $32.02 $32.02 8,569
2023-06-30 $31.94 $32.28 $31.94 $32.00 $32.00 7,839
2023-06-29 $31.78 $31.88 $31.55 $31.61 $31.61 8,253
2023-06-28 $31.60 $32.17 $31.60 $31.89 $31.89 12,349
2023-06-27 $31.26 $31.74 $31.24 $31.66 $31.66 18,081
2023-06-26 $31.28 $31.52 $30.94 $30.94 $30.94 21,827
2023-06-23 $31.25 $31.43 $31.11 $31.30 $31.30 6,541
2023-06-22 $31.24 $31.78 $31.21 $31.77 $31.77 20,968
2023-06-21 $31.99 $32.00 $31.23 $31.45 $31.45 129,521
2023-06-20 $32.27 $32.59 $31.90 $32.16 $32.16 30,976
2023-06-16 $33.38 $33.38 $32.50 $32.60 $32.60 15,817
2023-06-15 $32.68 $33.14 $32.49 $33.00 $33.00 12,366
2023-06-14 $32.28 $32.59 $32.25 $32.41 $32.41 6,797
2023-06-13 $32.42 $32.42 $32.05 $32.35 $32.35 43,062
2023-06-12 $31.63 $31.88 $31.50 $31.86 $31.86 37,377
2023-06-09 $31.39 $31.85 $31.26 $31.41 $31.41 18,449
2023-06-08 $30.94 $31.37 $30.70 $31.16 $31.16 11,460
2023-06-07 $32.21 $32.35 $31.04 $31.08 $31.08 25,936
2023-06-06 $31.70 $32.27 $31.70 $32.15 $32.15 23,605
2023-06-05 $31.14 $31.76 $31.12 $31.73 $31.73 26,100
2023-06-02 $31.29 $31.56 $31.07 $31.30 $31.30 21,389
2023-06-01 $30.36 $30.97 $30.20 $30.86 $30.86 18,383
2023-05-31 $30.13 $30.57 $30.09 $30.57 $30.57 10,503
2023-05-30 $30.53 $30.70 $30.20 $30.35 $30.35 20,088
2023-05-26 $29.57 $30.42 $29.57 $30.23 $30.23 12,409
2023-05-25 $29.82 $29.82 $29.40 $29.51 $29.51 41,651
2023-05-24 $29.26 $29.75 $29.26 $29.54 $29.54 9,840
2023-05-23 $29.73 $30.16 $29.57 $29.58 $29.58 9,787
2023-05-22 $29.58 $30.16 $29.58 $29.99 $29.99 25,394
2023-05-19 $29.63 $29.77 $29.43 $29.58 $29.58 18,991
2023-05-18 $29.22 $29.69 $29.22 $29.68 $29.68 16,978
2023-05-17 $28.72 $29.23 $28.61 $29.20 $29.20 12,767
2023-05-16 $28.56 $28.79 $28.49 $28.64 $28.64 15,256
2023-05-15 $28.31 $28.83 $28.29 $28.79 $28.79 22,603
2023-05-12 $28.42 $28.42 $27.97 $28.14 $28.14 10,585
2023-05-11 $28.29 $28.58 $28.29 $28.46 $28.46 13,781
2023-05-10 $28.00 $28.32 $28.00 $28.25 $28.25 23,347
2023-05-09 $27.44 $27.87 $27.44 $27.72 $27.72 32,580
2023-05-08 $27.37 $27.72 $27.37 $27.72 $27.72 25,065
2023-05-05 $26.95 $27.35 $26.95 $27.30 $27.30 13,311
2023-05-04 $26.72 $26.95 $26.70 $26.81 $26.81 43,481
2023-05-03 $26.62 $26.96 $26.47 $26.47 $26.47 16,193
2023-05-02 $27.02 $27.02 $26.50 $26.57 $26.57 15,736
2023-05-01 $27.20 $27.24 $27.03 $27.11 $27.11 12,498
2023-04-28 $27.02 $27.29 $26.88 $27.24 $27.24 13,201
2023-04-27 $27.27 $27.65 $27.25 $27.57 $27.57 14,070
2023-04-26 $27.13 $27.40 $26.98 $27.02 $27.02 8,269
2023-04-25 $27.26 $27.28 $26.60 $26.60 $26.60 8,652
2023-04-24 $27.93 $27.93 $27.42 $27.60 $27.60 4,925
2023-04-21 $27.77 $28.08 $27.77 $27.97 $27.97 6,657
2023-04-20 $27.90 $28.09 $27.81 $27.81 $27.81 22,034
2023-04-19 $27.97 $28.26 $27.93 $28.16 $28.16 16,384
2023-04-18 $28.52 $28.56 $28.21 $28.30 $28.30 13,132
2023-04-17 $28.09 $28.33 $28.06 $28.33 $28.33 9,438
2023-04-14 $28.03 $28.23 $27.74 $28.10 $28.10 12,322
2023-04-13 $27.90 $28.36 $27.90 $28.25 $28.25 15,787
2023-04-12 $28.13 $28.13 $27.61 $27.64 $27.64 20,997
2023-04-11 $27.86 $28.09 $27.62 $27.89 $27.89 12,487
2023-04-10 $27.66 $28.02 $27.56 $27.98 $27.98 26,148
2023-04-06 $27.58 $28.06 $27.37 $28.06 $28.06 54,015
2023-04-05 $28.42 $28.42 $27.59 $27.78 $27.78 17,618
2023-04-04 $28.58 $28.74 $28.50 $28.55 $28.55 11,998
2023-04-03 $28.56 $28.71 $28.35 $28.60 $28.60 8,863
2023-03-31 $28.09 $28.75 $28.09 $28.75 $28.75 22,981
2023-03-30 $28.00 $28.17 $27.92 $28.04 $28.04 12,294
2023-03-29 $27.50 $27.71 $27.40 $27.69 $27.69 9,331
2023-03-28 $27.24 $27.34 $27.05 $27.21 $27.21 12,984
2023-03-27 $27.33 $27.33 $27.05 $27.25 $27.25 9,613
2023-03-24 $27.39 $27.50 $27.10 $27.27 $27.27 11,430
2023-03-23 $27.39 $27.97 $27.32 $27.54 $27.54 21,560
2023-03-22 $27.54 $27.67 $26.95 $26.95 $26.95 16,682
2023-03-21 $27.02 $27.65 $27.02 $27.60 $27.60 19,705
2023-03-20 $26.93 $26.96 $26.63 $26.88 $26.88 13,427
2023-03-17 $27.45 $27.55 $26.99 $27.22 $27.22 24,203
2023-03-16 $26.61 $27.43 $26.55 $27.34 $27.34 34,504
2023-03-15 $26.12 $26.70 $26.08 $26.62 $26.62 21,949
2023-03-14 $26.50 $26.60 $26.34 $26.55 $26.55 40,122
2023-03-13 $25.48 $26.44 $25.25 $26.16 $26.16 16,515
2023-03-10 $26.48 $26.48 $25.56 $25.76 $25.76 26,473
2023-03-09 $27.43 $27.75 $26.65 $26.68 $26.68 9,952
2023-03-08 $27.45 $27.59 $27.32 $27.48 $27.48 17,412
2023-03-07 $27.65 $28.01 $27.50 $27.53 $27.53 8,871
2023-03-06 $27.95 $28.19 $27.74 $27.74 $27.74 10,618
2023-03-03 $27.27 $27.85 $27.27 $27.82 $27.82 16,296
2023-03-02 $26.33 $27.09 $26.33 $27.05 $27.05 11,306
2023-03-01 $26.81 $26.90 $26.49 $26.54 $26.54 32,410
2023-02-28 $26.67 $26.85 $26.64 $26.70 $26.70 19,753
2023-02-27 $26.78 $26.78 $26.49 $26.60 $26.60 11,273
2023-02-24 $26.42 $26.47 $26.27 $26.41 $26.41 21,867
2023-02-23 $27.24 $27.24 $26.70 $27.12 $27.12 15,936
2023-02-22 $27.05 $27.28 $26.93 $27.18 $27.18 16,929
2023-02-21 $27.16 $27.36 $26.89 $26.94 $26.94 6,069
2023-02-17 $28.11 $28.11 $27.50 $27.79 $27.79 8,097
2023-02-16 $28.64 $29.02 $28.43 $28.46 $28.46 20,052
2023-02-15 $28.27 $29.17 $28.23 $29.17 $29.17 13,495
2023-02-14 $27.61 $28.42 $27.61 $28.39 $28.39 25,385
2023-02-13 $27.56 $27.99 $27.36 $27.82 $27.82 20,506
2023-02-10 $27.70 $27.74 $27.11 $27.32 $27.32 25,152
2023-02-09 $28.79 $28.91 $28.02 $28.02 $28.02 57,539
2023-02-08 $28.81 $28.81 $28.27 $28.33 $28.33 43,395
2023-02-07 $28.14 $28.82 $27.93 $28.82 $28.82 29,269
2023-02-06 $28.18 $28.50 $28.07 $28.20 $28.20 22,237
2023-02-03 $28.85 $29.50 $28.62 $28.64 $28.64 31,201
2023-02-02 $29.60 $30.33 $29.55 $30.02 $30.02 52,755
2023-02-01 $27.71 $28.82 $27.55 $28.64 $28.64 32,995
2023-01-31 $27.21 $27.65 $27.14 $27.65 $27.65 76,534
2023-01-30 $27.48 $27.58 $27.04 $27.13 $27.13 37,113
2023-01-27 $27.30 $28.15 $27.30 $27.99 $27.99 33,098
2023-01-26 $27.11 $27.40 $26.80 $27.40 $27.40 40,173
2023-01-25 $26.08 $26.70 $25.50 $26.59 $26.59 30,359
2023-01-24 $26.73 $27.05 $26.55 $26.66 $26.66 54,968
2023-01-23 $26.29 $26.94 $26.25 $26.94 $26.94 42,619
2023-01-20 $25.46 $26.21 $25.46 $26.19 $26.19 24,887
2023-01-19 $25.43 $25.48 $25.07 $25.21 $25.21 52,690
2023-01-18 $26.43 $26.43 $25.56 $25.61 $25.61 15,009
2023-01-17 $25.72 $26.05 $25.38 $26.03 $26.03 29,968
2023-01-13 $25.14 $25.86 $25.05 $25.84 $25.84 52,085
2023-01-12 $25.39 $25.46 $24.72 $25.44 $25.44 98,197
2023-01-11 $24.84 $25.30 $24.84 $25.30 $25.30 45,613
2023-01-10 $24.31 $24.73 $24.21 $24.72 $24.72 16,639
2023-01-09 $24.24 $24.86 $24.24 $24.48 $24.48 86,878
2023-01-06 $23.84 $24.06 $23.25 $23.94 $23.94 20,261
2023-01-05 $24.31 $24.39 $23.75 $23.79 $23.79 16,512
2023-01-04 $24.71 $24.86 $24.37 $24.70 $24.70 20,831
2023-01-03 $24.80 $25.16 $24.10 $24.37 $24.37 21,287
2022-12-30 $23.88 $24.30 $23.88 $24.30 $24.30 94,143
2022-12-29 $23.76 $24.48 $23.66 $24.42 $24.42 105,483
2022-12-28 $23.57 $23.73 $23.33 $23.46 $23.46 93,656
2022-12-27 $23.92 $23.95 $23.50 $23.69 $23.69 45,754
2022-12-23 $23.96 $24.05 $23.58 $23.95 $23.95 55,541
2022-12-22 $24.29 $24.29 $23.62 $24.05 $24.05 82,993
2022-12-21 $24.35 $24.71 $24.01 $24.59 $24.59 171,764
2022-12-20 $23.84 $24.44 $23.76 $24.21 $24.21 81,030
2022-12-19 $24.71 $24.71 $24.00 $24.14 $24.14 56,133
2022-12-16 $24.74 $25.03 $24.50 $24.69 $24.69 54,397
2022-12-15 $25.58 $25.58 $24.81 $24.91 $24.91 31,676
2022-12-14 $25.95 $26.37 $25.79 $26.06 $26.06 35,526
2022-12-13 $26.81 $27.09 $25.69 $25.97 $25.97 60,915
2022-12-12 $24.97 $25.44 $24.96 $25.42 $25.42 22,032
2022-12-09 $24.87 $25.28 $24.87 $24.99 $24.99 24,399
2022-12-08 $24.52 $25.07 $24.28 $24.98 $24.98 57,961
2022-12-07 $24.16 $24.40 $24.05 $24.24 $24.24 28,327
2022-12-06 $24.75 $24.75 $24.11 $24.28 $24.28 33,631
2022-12-05 $25.74 $25.74 $24.59 $24.71 $24.71 93,114
2022-12-02 $25.05 $25.83 $25.05 $25.70 $25.70 29,539
2022-12-01 $25.23 $25.68 $25.15 $25.59 $25.59 48,795
2022-11-30 $23.79 $25.13 $23.79 $25.12 $25.12 54,190
2022-11-29 $24.07 $24.18 $23.72 $23.81 $23.81 25,556
2022-11-28 $24.00 $24.39 $23.86 $23.88 $23.88 20,473
2022-11-25 $24.13 $24.16 $24.02 $24.08 $24.08 8,227
2022-11-23 $23.77 $24.43 $23.65 $24.33 $24.33 30,982
2022-11-22 $23.61 $23.75 $23.17 $23.74 $23.74 42,924
2022-11-21 $23.92 $23.96 $23.52 $23.63 $23.63 18,577
2022-11-18 $24.86 $24.86 $24.00 $24.16 $24.16 17,392
2022-11-17 $24.34 $24.75 $24.32 $24.46 $24.46 21,614
2022-11-16 $25.61 $25.61 $24.95 $25.00 $25.00 28,999
2022-11-15 $25.90 $26.23 $25.69 $25.89 $25.89 34,699
2022-11-14 $25.13 $25.20 $24.59 $24.81 $24.81 24,033
2022-11-11 $24.14 $25.45 $24.13 $25.30 $25.30 16,255
2022-11-10 $23.20 $23.99 $23.20 $23.98 $23.98 53,374
2022-11-09 $22.21 $22.21 $21.51 $21.62 $21.62 29,816
2022-11-08 $22.30 $22.91 $21.99 $22.52 $22.52 115,660
2022-11-07 $22.52 $22.52 $22.00 $22.30 $22.30 69,352
2022-11-04 $23.24 $23.24 $21.85 $22.30 $22.30 61,419
2022-11-03 $22.93 $23.56 $22.87 $22.94 $22.94 30,484
2022-11-02 $24.61 $24.61 $23.24 $23.27 $23.27 498,663
2022-11-01 $25.58 $25.74 $24.70 $24.70 $24.70 26,531
2022-10-31 $24.85 $25.13 $24.69 $24.93 $24.93 73,605
2022-10-28 $24.64 $25.06 $24.32 $25.06 $25.06 22,536
2022-10-27 $25.18 $25.49 $24.95 $25.01 $25.01 21,378
2022-10-26 $25.09 $26.00 $24.95 $25.17 $25.17 28,341
2022-10-25 $24.93 $25.79 $24.93 $25.77 $25.77 51,356
2022-10-24 $24.75 $24.76 $24.01 $24.70 $24.70 40,551
2022-10-21 $24.51 $25.04 $24.15 $25.04 $25.04 23,957
2022-10-20 $24.50 $25.41 $24.50 $24.78 $24.78 18,906
2022-10-19 $24.90 $25.12 $24.42 $24.53 $24.53 25,631
2022-10-18 $25.66 $25.66 $24.93 $25.23 $25.23 44,858
2022-10-17 $24.22 $24.94 $24.22 $24.73 $24.73 33,678
2022-10-14 $24.60 $24.81 $23.47 $23.48 $23.48 24,750
2022-10-13 $23.34 $24.53 $22.99 $24.34 $24.34 99,364
2022-10-12 $24.32 $24.48 $23.92 $24.33 $24.33 43,800
2022-10-11 $24.68 $24.86 $23.94 $24.31 $24.31 34,454
2022-10-10 $25.94 $25.94 $24.71 $25.00 $25.00 33,547
2022-10-07 $26.66 $26.66 $25.88 $25.98 $25.98 18,217
2022-10-06 $27.18 $27.72 $27.08 $27.31 $27.31 29,278
2022-10-05 $26.82 $27.49 $26.54 $27.30 $27.30 24,508
2022-10-04 $26.67 $27.39 $26.67 $27.29 $27.29 71,158
2022-10-03 $25.67 $26.10 $25.32 $25.94 $25.94 41,414
2022-09-30 $25.54 $26.27 $25.37 $25.37 $25.37 37,038
2022-09-29 $25.83 $25.86 $25.28 $25.61 $25.61 88,141
2022-09-28 $25.66 $26.45 $25.48 $26.37 $26.37 60,988
2022-09-27 $25.75 $26.10 $25.29 $25.56 $25.56 103,408
2022-09-26 $25.35 $25.98 $25.26 $25.31 $25.31 47,226
2022-09-23 $25.53 $25.75 $25.03 $25.39 $25.39 169,610
2022-09-22 $26.60 $26.71 $25.90 $25.97 $25.97 90,188
2022-09-21 $27.21 $27.68 $26.67 $26.70 $26.70 52,058
2022-09-20 $27.35 $27.58 $27.05 $27.17 $27.17 39,352
2022-09-19 $27.17 $27.73 $27.17 $27.69 $27.69 233,203
2022-09-16 $27.87 $27.87 $27.31 $27.53 $27.53 24,924
2022-09-15 $28.51 $29.05 $28.37 $28.46 $28.46 14,609
2022-09-14 $28.62 $28.86 $28.29 $28.86 $28.86 22,320
2022-09-13 $28.94 $29.02 $28.48 $28.56 $28.56 114,103
2022-09-12 $29.85 $30.39 $29.85 $30.36 $30.36 20,907
2022-09-09 $28.92 $29.65 $28.92 $29.62 $29.62 26,702
2022-09-08 $27.70 $28.48 $27.69 $28.44 $28.44 13,002
2022-09-07 $27.30 $28.06 $27.23 $28.05 $28.05 30,453
2022-09-06 $27.73 $27.73 $27.17 $27.36 $27.36 13,279
2022-09-02 $28.35 $28.54 $27.64 $27.74 $27.74 23,762
2022-09-01 $28.11 $28.25 $27.33 $28.00 $28.00 32,888
2022-08-31 $29.34 $29.58 $28.75 $28.82 $28.82 36,878
2022-08-30 $29.31 $29.31 $28.51 $28.85 $28.85 35,243
2022-08-29 $29.09 $29.64 $29.01 $29.05 $29.05 59,493
2022-08-26 $30.79 $30.80 $29.35 $29.39 $29.39 26,287
2022-08-25 $30.18 $30.66 $29.99 $30.66 $30.66 29,105
2022-08-24 $29.27 $30.03 $29.26 $29.67 $29.67 17,204
2022-08-23 $29.40 $29.93 $29.26 $29.40 $29.40 28,714
2022-08-22 $29.56 $29.79 $29.17 $29.34 $29.34 20,156
2022-08-19 $30.88 $30.88 $30.06 $30.21 $30.21 13,509
2022-08-18 $31.25 $31.28 $30.89 $31.16 $31.16 17,082
2022-08-17 $31.61 $31.64 $31.10 $31.34 $31.34 23,686
2022-08-16 $32.17 $32.33 $31.54 $32.14 $32.14 47,196
2022-08-15 $32.08 $32.52 $32.05 $32.36 $32.36 25,354
2022-08-12 $31.80 $32.24 $31.61 $32.24 $32.24 29,893
2022-08-11 $32.70 $33.07 $31.55 $31.65 $31.65 40,996
2022-08-10 $31.64 $32.20 $31.64 $32.15 $32.15 28,889
2022-08-09 $31.11 $31.11 $30.39 $30.65 $30.65 25,793
2022-08-08 $31.42 $32.27 $31.42 $31.51 $31.51 19,886
2022-08-05 $30.37 $31.49 $30.37 $31.28 $31.28 17,837
2022-08-04 $30.88 $31.16 $30.57 $31.06 $31.06 24,330
2022-08-03 $29.80 $30.87 $29.80 $30.82 $30.82 45,591
2022-08-02 $28.77 $29.80 $28.65 $29.51 $29.51 21,964
2022-08-01 $28.68 $29.44 $28.29 $29.05 $29.05 26,705
2022-07-29 $28.68 $28.93 $28.28 $28.91 $28.91 79,037
2022-07-28 $28.43 $28.73 $27.86 $28.73 $28.73 32,053
2022-07-27 $27.73 $28.67 $27.69 $28.55 $28.55 32,123
2022-07-26 $27.83 $27.83 $26.96 $27.05 $27.05 17,179
2022-07-25 $28.69 $28.69 $28.08 $28.28 $28.28 28,938
2022-07-22 $29.75 $29.84 $28.45 $28.63 $28.63 27,072
2022-07-21 $29.61 $29.96 $29.24 $29.92 $29.92 23,242
2022-07-20 $28.43 $29.62 $28.43 $29.50 $29.50 38,115
2022-07-19 $27.99 $28.24 $27.44 $28.20 $28.20 15,974
2022-07-18 $27.80 $28.31 $27.47 $27.49 $27.49 34,990
2022-07-15 $27.03 $27.34 $26.66 $27.24 $27.24 34,164
2022-07-14 $26.97 $27.00 $26.50 $26.73 $26.73 21,061
2022-07-13 $26.70 $27.71 $26.66 $27.36 $27.36 10,332
2022-07-12 $28.22 $28.56 $27.28 $27.42 $27.42 30,442
2022-07-11 $28.90 $28.90 $28.01 $28.15 $28.15 43,707
2022-07-08 $29.06 $29.84 $28.90 $29.39 $29.39 39,429
2022-07-07 $28.83 $29.62 $28.77 $29.61 $29.61 46,524
2022-07-06 $29.07 $29.12 $28.44 $28.68 $28.68 15,083
2022-07-05 $27.15 $29.06 $26.97 $29.06 $29.06 64,419
2022-07-01 $27.05 $27.71 $27.05 $27.71 $27.71 55,109
2022-06-30 $27.30 $27.44 $26.43 $27.07 $27.07 20,242
2022-06-29 $27.84 $28.00 $27.47 $27.86 $27.86 18,172
2022-06-28 $29.26 $29.34 $27.92 $27.97 $27.97 24,564
2022-06-27 $29.99 $30.06 $29.00 $29.21 $29.21 28,777
2022-06-24 $28.87 $29.79 $28.76 $29.79 $29.79 43,865
2022-06-23 $26.84 $28.40 $26.46 $28.26 $28.26 142,643
2022-06-22 $26.18 $26.88 $26.00 $26.40 $26.40 82,311
2022-06-21 $26.82 $27.57 $26.82 $27.04 $27.04 20,373
2022-06-17 $25.85 $26.59 $25.68 $26.32 $26.32 44,479
2022-06-16 $25.94 $26.13 $25.26 $25.50 $25.50 60,677
2022-06-15 $26.37 $27.43 $26.30 $27.04 $27.04 76,580
2022-06-14 $25.99 $26.26 $25.61 $25.93 $25.93 74,273
2022-06-13 $26.59 $26.68 $25.48 $25.65 $25.65 44,493
2022-06-10 $28.29 $28.34 $27.41 $27.65 $27.65 52,109
2022-06-09 $29.81 $30.01 $28.89 $28.91 $28.91 46,001
2022-06-08 $29.93 $30.53 $29.93 $30.30 $30.30 53,991
2022-06-07 $28.71 $29.92 $28.71 $29.89 $29.89 106,419
2022-06-06 $29.47 $29.66 $28.83 $29.12 $29.12 57,146
2022-06-03 $29.13 $29.36 $28.59 $28.67 $28.67 31,919
2022-06-02 $28.08 $29.86 $28.08 $29.71 $29.71 54,922
2022-06-01 $28.63 $29.08 $27.74 $28.05 $28.05 52,879
2022-05-31 $28.80 $28.89 $28.10 $28.27 $28.27 108,200
2022-05-27 $27.69 $28.47 $27.69 $28.46 $28.46 44,241
2022-05-26 $26.41 $27.55 $26.21 $27.35 $27.35 105,779
2022-05-25 $25.40 $26.57 $25.40 $26.38 $26.38 100,977
2022-05-24 $26.36 $26.48 $25.28 $25.50 $25.50 51,940
2022-05-23 $27.35 $27.44 $26.66 $27.28 $27.28 143,328
2022-05-20 $27.85 $28.03 $26.39 $27.28 $27.28 214,435
2022-05-19 $26.32 $27.85 $26.32 $27.30 $27.30 113,134
2022-05-18 $27.24 $27.57 $26.28 $26.43 $26.43 96,064
2022-05-17 $27.98 $28.30 $26.95 $27.83 $27.83 183,749
2022-05-16 $27.91 $28.22 $27.09 $27.13 $27.13 170,408
2022-05-13 $26.86 $28.22 $26.86 $28.13 $28.13 76,671
2022-05-12 $25.00 $26.79 $24.65 $26.06 $26.06 212,623
2022-05-11 $26.35 $27.13 $25.37 $25.49 $25.49 139,488
2022-05-10 $27.38 $27.55 $25.76 $26.60 $26.60 98,699
2022-05-09 $27.75 $28.04 $26.29 $26.48 $26.48 175,078
2022-05-06 $29.43 $29.58 $28.07 $28.66 $28.66 162,077
2022-05-05 $31.68 $31.76 $29.59 $29.94 $29.94 105,470
2022-05-04 $31.31 $32.56 $30.20 $32.52 $32.52 123,411
2022-05-03 $31.81 $31.96 $31.27 $31.51 $31.51 85,157
2022-05-02 $30.84 $31.82 $30.51 $31.79 $31.79 109,451
2022-04-29 $32.17 $32.94 $30.97 $31.01 $31.01 91,999
2022-04-28 $31.42 $32.35 $30.70 $32.07 $32.07 148,869
2022-04-27 $30.90 $31.79 $30.71 $30.89 $30.89 105,103
2022-04-26 $32.23 $32.33 $31.03 $31.03 $31.03 98,499
2022-04-25 $31.28 $32.50 $31.28 $32.49 $32.49 78,404
2022-04-22 $32.39 $33.01 $31.59 $31.70 $31.70 75,267
2022-04-21 $34.34 $34.52 $32.26 $32.36 $32.36 60,691
2022-04-20 $35.44 $35.44 $33.95 $33.98 $33.98 25,845
2022-04-19 $34.07 $35.43 $34.07 $35.34 $35.34 49,022
2022-04-18 $34.67 $34.67 $33.83 $34.28 $34.28 37,297
2022-04-14 $36.16 $36.16 $34.86 $34.89 $34.89 24,756
2022-04-13 $35.13 $36.32 $34.87 $36.20 $36.20 29,507
2022-04-12 $36.19 $36.57 $34.92 $35.08 $35.08 37,242
2022-04-11 $35.26 $35.88 $34.88 $35.43 $35.43 53,779
2022-04-08 $36.34 $36.41 $35.74 $35.79 $35.79 134,983
2022-04-07 $36.67 $37.18 $35.78 $36.54 $36.54 52,655
2022-04-06 $37.62 $37.62 $36.32 $36.89 $36.89 70,556
2022-04-05 $39.91 $39.92 $38.29 $38.51 $38.51 34,257
2022-04-04 $38.69 $39.94 $38.69 $39.94 $39.94 49,326
2022-04-01 $38.08 $38.66 $37.75 $38.17 $38.17 29,881
2022-03-31 $38.50 $38.50 $37.54 $37.63 $37.63 53,587
2022-03-30 $39.26 $39.73 $38.42 $38.58 $38.58 26,689
2022-03-29 $39.05 $39.92 $38.61 $39.68 $39.68 160,044
2022-03-28 $37.33 $38.28 $37.04 $38.19 $38.19 136,054
2022-03-25 $38.24 $38.24 $36.71 $37.25 $37.25 50,308
2022-03-24 $38.20 $38.31 $37.20 $38.29 $38.29 52,581
2022-03-23 $37.92 $39.06 $37.49 $38.12 $38.12 41,037
2022-03-22 $37.40 $38.86 $37.40 $38.60 $38.60 71,733
2022-03-21 $37.63 $37.71 $36.46 $37.10 $37.10 34,257
2022-03-18 $36.24 $38.25 $36.24 $38.18 $38.18 65,231
2022-03-17 $35.43 $36.58 $35.15 $36.52 $36.52 28,001
2022-03-16 $34.15 $35.96 $34.08 $35.83 $35.83 94,351
2022-03-15 $31.61 $32.54 $31.31 $32.47 $32.47 99,713
2022-03-14 $32.67 $33.13 $31.46 $31.55 $31.55 102,673
2022-03-11 $35.01 $35.01 $33.17 $33.19 $33.19 66,478
2022-03-10 $34.95 $35.00 $34.23 $34.70 $34.70 41,135
2022-03-09 $34.95 $35.97 $34.89 $35.81 $35.81 46,911
2022-03-08 $33.66 $34.76 $33.09 $33.73 $33.73 75,320
2022-03-07 $35.66 $36.09 $33.76 $33.76 $33.76 84,204
2022-03-04 $36.94 $37.43 $35.65 $35.87 $35.87 84,749
2022-03-03 $39.13 $39.13 $37.10 $37.35 $37.35 23,922
2022-03-02 $39.24 $39.24 $38.22 $39.09 $39.09 33,833
2022-03-01 $39.47 $40.11 $38.75 $38.94 $38.94 30,778
2022-02-28 $39.22 $40.00 $38.83 $39.51 $39.51 32,630
2022-02-25 $38.75 $39.11 $37.80 $39.11 $39.11 52,290
2022-02-24 $34.93 $38.66 $34.88 $38.62 $38.62 129,542
2022-02-23 $38.31 $38.44 $36.62 $36.68 $36.68 151,861
2022-02-22 $38.13 $38.75 $37.60 $37.84 $37.84 148,082
2022-02-18 $39.65 $39.96 $38.45 $38.62 $38.62 43,761
2022-02-17 $41.29 $41.55 $40.00 $40.01 $40.01 59,213
2022-02-16 $41.96 $41.99 $41.32 $41.87 $41.87 41,987
2022-02-15 $41.97 $42.75 $41.73 $42.72 $42.72 25,758
2022-02-14 $40.92 $41.87 $40.86 $41.19 $41.19 29,519
2022-02-11 $42.89 $42.96 $40.95 $41.24 $41.24 73,625
2022-02-10 $42.20 $43.98 $42.19 $42.79 $42.79 63,408
2022-02-09 $42.40 $43.33 $42.24 $43.28 $43.28 44,925
2022-02-08 $40.74 $41.68 $40.55 $41.63 $41.63 29,004
2022-02-07 $41.45 $42.21 $40.98 $41.00 $41.00 40,471
2022-02-04 $39.97 $41.82 $39.76 $41.41 $41.41 75,603
2022-02-03 $40.02 $40.67 $39.36 $39.46 $39.46 91,173
2022-02-02 $43.14 $43.14 $41.45 $41.75 $41.75 92,424
2022-02-01 $42.43 $42.68 $41.48 $42.60 $42.60 55,620
2022-01-31 $39.86 $42.02 $39.86 $41.96 $41.96 146,885
2022-01-28 $38.27 $39.49 $37.58 $39.45 $39.45 114,700
2022-01-27 $39.22 $39.71 $38.18 $38.28 $38.28 95,777
2022-01-26 $40.64 $40.74 $38.63 $38.87 $38.87 120,180
2022-01-25 $39.94 $40.55 $39.10 $39.51 $39.51 194,313
2022-01-24 $39.20 $40.93 $37.83 $40.90 $40.90 192,687
2022-01-21 $42.02 $42.24 $40.53 $40.61 $40.61 171,182
2022-01-20 $43.17 $44.23 $42.42 $42.42 $42.42 61,029
2022-01-19 $42.99 $43.65 $42.41 $42.46 $42.46 133,445
2022-01-18 $43.01 $43.73 $42.60 $42.71 $42.71 77,958
2022-01-14 $43.57 $44.30 $43.21 $43.93 $43.93 89,377
2022-01-13 $46.09 $46.09 $43.97 $44.01 $44.01 63,821
2022-01-12 $46.68 $46.98 $45.70 $46.03 $46.03 90,461
2022-01-11 $44.76 $46.14 $44.56 $45.95 $45.95 94,865
2022-01-10 $43.86 $44.74 $42.84 $44.74 $44.74 146,163
2022-01-07 $44.88 $45.73 $44.35 $44.63 $44.63 94,397
2022-01-06 $44.51 $45.58 $43.91 $44.91 $44.91 126,169
2022-01-05 $46.44 $46.79 $44.72 $44.74 $44.74 248,394
2022-01-04 $48.64 $48.70 $46.23 $47.04 $47.04 88,626
2022-01-03 $49.31 $49.53 $48.29 $48.86 $48.86 131,976
2021-12-31 $49.64 $50.00 $49.23 $49.23 $49.23 53,134
2021-12-30 $48.85 $50.32 $48.85 $49.78 $49.78 100,029
2021-12-29 $49.18 $49.18 $48.42 $48.88 $48.88 110,859
2021-12-28 $49.93 $50.07 $49.18 $49.25 $49.25 85,303
2021-12-27 $49.86 $50.20 $49.84 $49.98 $49.98 91,999
2021-12-23 $49.40 $49.94 $49.06 $49.77 $49.77 78,043
2021-12-22 $49.07 $49.62 $48.97 $49.43 $49.43 34,162
2021-12-21 $47.83 $49.31 $47.50 $49.24 $49.24 59,481
2021-12-20 $46.99 $47.56 $46.80 $47.17 $47.17 85,958
2021-12-17 $46.66 $48.10 $46.14 $47.94 $47.94 122,477
2021-12-16 $49.11 $49.17 $46.90 $47.34 $47.34 192,496
2021-12-15 $47.84 $48.91 $46.98 $48.84 $48.84 95,236
2021-12-14 $48.16 $48.55 $47.65 $48.26 $48.26 84,920
2021-12-13 $49.75 $50.17 $48.79 $49.32 $49.32 100,247
2021-12-10 $50.69 $51.15 $49.64 $49.99 $49.99 73,432
2021-12-09 $51.65 $51.91 $50.11 $50.27 $50.27 162,190
2021-12-08 $50.78 $51.91 $50.21 $51.70 $51.70 67,349
2021-12-07 $50.00 $51.02 $49.90 $50.71 $50.71 72,772
2021-12-06 $47.79 $48.58 $46.81 $48.49 $48.49 102,906
2021-12-03 $49.91 $50.01 $47.42 $48.22 $48.22 112,970
2021-12-02 $49.82 $50.65 $49.38 $50.22 $50.22 109,657
2021-12-01 $52.81 $52.81 $49.74 $49.79 $49.79 105,057
2021-11-30 $53.27 $53.85 $51.75 $52.11 $52.11 50,777
2021-11-29 $53.59 $53.71 $52.91 $53.49 $53.49 44,687
2021-11-26 $53.35 $53.77 $52.86 $53.15 $53.15 50,179
2021-11-24 $52.67 $54.11 $52.53 $54.02 $54.02 48,666
2021-11-23 $53.63 $54.19 $52.66 $53.25 $53.25 52,254
2021-11-22 $56.43 $56.43 $53.90 $54.19 $54.19 77,364
2021-11-19 $56.99 $57.39 $56.49 $56.51 $56.51 96,916
2021-11-18 $57.13 $57.18 $56.42 $56.84 $56.84 30,586
2021-11-17 $57.99 $58.00 $57.11 $57.31 $57.31 37,099
2021-11-16 $57.57 $58.12 $57.43 $58.10 $58.10 48,196
2021-11-15 $57.90 $58.00 $57.32 $57.53 $57.53 56,603
2021-11-12 $56.74 $57.69 $56.74 $57.68 $57.68 48,397
2021-11-11 $56.45 $56.84 $56.43 $56.45 $56.45 31,681
2021-11-10 $56.91 $57.38 $55.59 $55.92 $55.92 58,281
2021-11-09 $57.17 $57.65 $56.66 $57.40 $57.40 56,383
2021-11-08 $56.54 $56.99 $56.52 $56.86 $56.86 49,613
2021-11-05 $56.83 $56.92 $56.05 $56.26 $56.26 55,605
2021-11-04 $56.30 $56.65 $55.98 $56.32 $56.32 118,789
2021-11-03 $56.04 $56.14 $55.55 $56.06 $56.06 49,176
2021-11-02 $56.57 $56.62 $55.96 $56.22 $56.22 81,941
2021-11-01 $56.41 $56.83 $56.32 $56.76 $56.76 47,860
2021-10-29 $55.80 $56.30 $55.80 $56.30 $56.30 49,388
2021-10-28 $55.77 $56.50 $55.46 $56.36 $56.36 40,153
2021-10-27 $56.20 $56.73 $55.79 $55.82 $55.82 95,402
2021-10-26 $57.27 $57.55 $56.11 $56.33 $56.33 40,394
2021-10-25 $56.87 $57.21 $56.39 $57.06 $57.06 51,059
2021-10-22 $57.54 $57.65 $56.80 $57.02 $57.02 35,490
2021-10-21 $57.32 $58.25 $57.27 $58.07 $58.07 76,711
2021-10-20 $57.86 $58.03 $57.25 $57.54 $57.54 68,945
2021-10-19 $57.22 $57.73 $57.14 $57.55 $57.55 59,457
2021-10-18 $55.82 $56.91 $55.82 $56.89 $56.89 107,834
2021-10-15 $56.11 $56.28 $55.80 $56.16 $56.16 38,298
2021-10-14 $55.81 $56.01 $55.59 $55.81 $55.81 107,130
2021-10-13 $54.32 $55.23 $54.32 $55.22 $55.22 59,768
2021-10-12 $53.67 $54.10 $53.45 $53.83 $53.83 49,568
2021-10-11 $53.74 $54.19 $53.36 $53.43 $53.43 39,169
2021-10-08 $54.43 $54.58 $53.81 $53.83 $53.83 26,819
2021-10-07 $53.71 $54.51 $53.71 $54.10 $54.10 65,523
2021-10-06 $51.73 $53.13 $51.73 $52.92 $52.92 62,618
2021-10-05 $51.80 $52.74 $51.80 $52.55 $52.55 139,642
2021-10-04 $52.90 $52.90 $51.24 $51.70 $51.70 86,470
2021-10-01 $53.04 $53.44 $52.39 $53.32 $53.32 59,567
2021-09-30 $52.80 $53.29 $52.77 $52.96 $52.96 20,204
2021-09-29 $53.38 $53.60 $52.50 $52.52 $52.52 54,731
2021-09-28 $54.46 $54.55 $53.06 $53.23 $53.23 65,367
2021-09-27 $55.38 $55.38 $54.78 $55.35 $55.35 41,472
2021-09-24 $55.68 $55.89 $55.26 $55.89 $55.89 31,482
2021-09-23 $55.97 $56.32 $55.78 $56.25 $56.25 95,614
2021-09-22 $54.88 $55.80 $54.78 $55.57 $55.57 146,860
2021-09-21 $54.79 $55.03 $54.43 $54.79 $54.79 66,958
2021-09-20 $54.47 $55.00 $53.58 $54.40 $54.40 155,767
2021-09-17 $56.22 $56.29 $55.67 $55.99 $55.99 72,090
2021-09-16 $55.38 $56.13 $55.27 $56.06 $56.06 45,478
2021-09-15 $55.55 $55.83 $55.10 $55.79 $55.79 35,488
2021-09-14 $55.98 $56.14 $55.66 $55.78 $55.78 39,909
2021-09-13 $56.50 $56.50 $55.24 $55.96 $55.96 51,042
2021-09-10 $57.31 $57.34 $56.42 $56.42 $56.42 39,083
2021-09-09 $56.77 $57.22 $56.66 $56.88 $56.88 42,520
2021-09-08 $57.85 $57.85 $56.85 $57.13 $57.13 70,501
2021-09-07 $57.98 $58.18 $57.85 $58.01 $58.01 52,507
2021-09-03 $57.12 $57.73 $57.11 $57.66 $57.66 46,195
2021-09-02 $57.55 $57.81 $57.23 $57.34 $57.34 53,049
2021-09-01 $56.93 $57.75 $56.90 $57.43 $57.43 90,552
2021-08-31 $56.54 $56.70 $56.30 $56.58 $56.58 79,176
2021-08-30 $56.03 $56.53 $55.74 $56.43 $56.43 115,800
2021-08-27 $55.48 $56.01 $55.43 $56.01 $56.01 34,226
2021-08-26 $55.64 $56.03 $55.36 $55.42 $55.42 29,522
2021-08-25 $55.56 $55.75 $55.41 $55.73 $55.73 57,987
2021-08-24 $54.78 $55.60 $54.78 $55.56 $55.56 73,690
2021-08-23 $52.90 $54.00 $52.90 $53.91 $53.91 71,454
2021-08-20 $52.34 $52.81 $52.28 $52.72 $52.72 51,953
2021-08-19 $52.03 $52.66 $52.01 $52.19 $52.19 68,398
2021-08-18 $52.88 $53.38 $52.71 $52.75 $52.75 51,836
2021-08-17 $52.58 $53.02 $52.36 $52.76 $52.76 85,208
2021-08-16 $53.92 $53.96 $52.77 $53.37 $53.37 165,248
2021-08-13 $54.49 $54.69 $54.29 $54.40 $54.40 55,436
2021-08-12 $54.18 $54.58 $54.00 $54.58 $54.58 38,217
2021-08-11 $54.93 $54.93 $54.00 $54.43 $54.43 41,318
2021-08-10 $55.40 $55.70 $54.66 $54.72 $54.72 62,304
2021-08-09 $54.52 $55.18 $54.39 $55.00 $55.00 42,952
2021-08-06 $55.19 $55.21 $54.34 $54.59 $54.59 71,622
2021-08-05 $54.73 $55.41 $54.73 $55.33 $55.33 75,645
2021-08-04 $54.58 $55.06 $54.56 $54.99 $54.99 53,668
2021-08-03 $54.72 $54.80 $53.92 $54.44 $54.44 41,090
2021-08-02 $54.82 $55.22 $54.20 $54.94 $54.94 55,070
2021-07-30 $54.65 $55.19 $54.52 $54.60 $54.60 46,096
2021-07-29 $55.98 $56.14 $55.61 $55.64 $55.64 54,139
2021-07-28 $55.09 $56.05 $54.88 $55.90 $55.90 203,521
2021-07-27 $54.88 $55.24 $53.44 $54.43 $54.43 95,262
2021-07-26 $55.80 $55.97 $55.22 $55.52 $55.52 172,975
2021-07-23 $56.19 $56.55 $55.88 $56.49 $56.49 61,261
2021-07-22 $55.71 $56.09 $55.71 $56.03 $56.03 57,098
2021-07-21 $54.87 $55.48 $54.74 $55.47 $55.47 35,434
2021-07-20 $54.30 $55.18 $53.84 $54.92 $54.92 84,793
2021-07-19 $53.51 $54.27 $53.33 $54.22 $54.22 53,011
2021-07-16 $55.13 $55.21 $54.39 $54.45 $54.45 46,419
2021-07-15 $55.26 $55.63 $54.46 $54.75 $54.75 58,869
2021-07-14 $56.46 $56.62 $55.34 $55.38 $55.38 43,552
2021-07-13 $56.08 $56.84 $56.03 $56.13 $56.13 117,663
2021-07-12 $56.33 $56.75 $55.85 $56.04 $56.04 61,560
2021-07-09 $55.71 $56.32 $55.39 $56.28 $56.28 56,953
2021-07-08 $55.05 $55.63 $54.51 $55.36 $55.36 100,863
2021-07-07 $57.06 $57.35 $56.20 $56.35 $56.35 90,758
2021-07-06 $56.55 $56.99 $56.35 $56.82 $56.82 72,294
2021-07-02 $56.75 $56.99 $56.51 $56.75 $56.75 76,967
2021-07-01 $57.03 $57.11 $56.25 $56.70 $56.70 47,075
2021-06-30 $57.52 $57.52 $56.97 $57.08 $57.08 55,678
2021-06-29 $57.59 $57.85 $57.27 $57.82 $57.82 97,502
2021-06-28 $57.38 $57.72 $57.33 $57.70 $57.70 144,161
2021-06-25 $57.29 $57.41 $56.77 $57.22 $57.22 87,958
2021-06-24 $56.64 $57.25 $56.59 $57.00 $57.00 107,840
2021-06-23 $55.92 $56.44 $55.89 $56.20 $56.20 60,068
2021-06-22 $55.05 $55.82 $55.05 $55.79 $55.79 81,807
2021-06-21 $55.27 $55.45 $54.47 $55.24 $55.24 97,884
2021-06-18 $55.08 $55.60 $55.00 $55.33 $55.33 78,146
2021-06-17 $53.75 $55.33 $53.75 $55.24 $55.24 107,539
2021-06-16 $53.96 $54.46 $53.44 $54.00 $54.00 65,263
2021-06-15 $54.55 $54.74 $53.96 $54.01 $54.01 49,854
2021-06-14 $54.19 $54.83 $54.19 $54.72 $54.72 61,129
2021-06-11 $53.90 $54.20 $53.77 $54.20 $54.20 78,001
2021-06-10 $53.21 $54.01 $53.21 $53.99 $53.99 84,567
2021-06-09 $53.70 $53.96 $53.34 $53.34 $53.34 64,998
2021-06-08 $53.68 $54.00 $53.15 $53.54 $53.54 49,659
2021-06-07 $52.84 $53.49 $52.68 $53.43 $53.43 73,658
2021-06-04 $52.67 $53.16 $52.65 $53.02 $53.02 69,784
2021-06-03 $52.74 $52.83 $52.10 $52.25 $52.25 83,970
2021-06-02 $53.47 $53.65 $53.17 $53.39 $53.39 64,705
2021-06-01 $53.75 $53.92 $53.13 $53.60 $53.60 110,694
2021-05-28 $52.92 $53.40 $52.92 $52.96 $52.96 51,912
2021-05-27 $52.72 $52.87 $52.01 $52.79 $52.79 47,060
2021-05-26 $52.65 $52.94 $52.65 $52.79 $52.79 41,842
2021-05-25 $52.56 $52.85 $52.31 $52.42 $52.42 44,247
2021-05-24 $51.45 $52.29 $51.45 $52.13 $52.13 77,566
2021-05-21 $51.62 $51.85 $51.25 $51.25 $51.25 69,719
2021-05-20 $50.65 $51.68 $50.65 $51.56 $51.56 68,209
2021-05-19 $49.01 $50.32 $49.01 $50.28 $50.28 138,701
2021-05-18 $50.15 $50.88 $50.11 $50.27 $50.27 105,914
2021-05-17 $49.68 $49.92 $49.20 $49.76 $49.76 80,303
2021-05-14 $48.81 $49.82 $48.57 $49.79 $49.79 100,315
2021-05-13 $49.18 $49.42 $47.60 $48.17 $48.17 168,117
2021-05-12 $49.77 $50.10 $48.70 $48.91 $48.91 238,415
2021-05-11 $48.12 $50.69 $48.12 $50.60 $50.60 303,579
2021-05-10 $51.14 $51.17 $49.79 $49.79 $49.79 219,466
2021-05-07 $51.77 $52.54 $51.63 $51.80 $51.80 96,283
2021-05-06 $51.54 $51.63 $50.57 $51.14 $51.14 249,162
2021-05-05 $52.78 $53.06 $51.62 $51.84 $51.84 186,100
2021-05-04 $53.23 $53.30 $51.64 $52.48 $52.48 262,400
2021-05-03 $54.91 $55.11 $53.93 $53.95 $53.95 151,756
2021-04-30 $54.93 $55.54 $54.63 $54.69 $54.69 105,609
2021-04-29 $56.64 $56.68 $55.02 $55.60 $55.60 114,562
2021-04-28 $56.26 $56.68 $55.85 $56.39 $56.39 70,864
2021-04-27 $56.34 $56.64 $56.07 $56.27 $56.27 88,503
2021-04-26 $55.59 $56.30 $55.36 $56.29 $56.29 119,613
2021-04-23 $55.05 $55.83 $55.05 $55.67 $55.67 86,536
2021-04-22 $54.46 $55.38 $54.37 $54.53 $54.53 92,984
2021-04-21 $53.40 $54.46 $53.31 $54.40 $54.40 127,432
2021-04-20 $54.85 $54.86 $53.41 $53.82 $53.82 124,947
2021-04-19 $55.30 $55.69 $54.54 $54.81 $54.81 106,735
2021-04-16 $56.08 $56.08 $55.22 $55.61 $55.61 86,031
2021-04-15 $55.84 $56.10 $55.58 $55.96 $55.96 84,356
2021-04-14 $56.11 $56.36 $55.04 $55.05 $55.05 103,134
2021-04-13 $55.06 $55.95 $55.06 $55.84 $55.84 110,130
2021-04-12 $54.83 $54.85 $54.26 $54.78 $54.78 127,281
2021-04-09 $54.88 $54.99 $54.33 $54.98 $54.98 81,703
2021-04-08 $54.52 $55.17 $54.52 $55.09 $55.09 165,244
2021-04-07 $54.05 $54.42 $53.74 $54.01 $54.01 121,887
2021-04-06 $53.87 $54.93 $53.71 $54.48 $54.48 110,493
2021-04-05 $54.02 $54.02 $53.40 $53.78 $53.78 153,826
2021-04-01 $53.45 $53.95 $53.31 $53.60 $53.60 113,198
2021-03-31 $51.28 $52.46 $51.28 $52.12 $52.12 155,030
2021-03-30 $50.30 $51.10 $50.12 $50.86 $50.86 74,572
2021-03-29 $51.18 $51.29 $50.32 $50.69 $50.69 161,818
2021-03-26 $50.74 $51.65 $50.07 $51.53 $51.53 175,053
2021-03-25 $50.22 $51.12 $50.04 $50.77 $50.77 171,152
2021-03-24 $53.62 $53.62 $51.02 $51.06 $51.06 186,427
2021-03-23 $53.98 $54.14 $53.39 $53.44 $53.44 156,137
2021-03-22 $53.73 $54.26 $53.46 $53.96 $53.96 152,853
2021-03-19 $52.51 $53.74 $52.51 $53.58 $53.58 119,374
2021-03-18 $54.00 $54.20 $52.74 $52.79 $52.79 471,687
2021-03-17 $53.97 $55.35 $53.33 $54.83 $54.83 256,941
2021-03-16 $55.45 $55.79 $54.31 $54.76 $54.76 210,822
2021-03-15 $54.38 $54.89 $53.91 $54.86 $54.86 127,780
2021-03-12 $54.55 $54.64 $53.57 $54.61 $54.61 140,453
2021-03-11 $54.61 $55.86 $54.54 $55.66 $55.66 204,672
2021-03-10 $54.95 $54.95 $52.95 $53.19 $53.19 181,615
2021-03-09 $52.42 $54.09 $52.38 $53.81 $53.81 211,702
2021-03-08 $52.39 $53.40 $50.72 $50.76 $50.76 252,271
2021-03-05 $53.98 $54.19 $50.71 $53.43 $53.43 534,431
2021-03-04 $54.97 $55.53 $52.43 $53.43 $53.43 576,649
2021-03-03 $57.87 $57.89 $55.20 $55.43 $55.43 269,733
2021-03-02 $59.62 $59.62 $57.90 $57.90 $57.90 150,791
2021-03-01 $58.70 $59.40 $57.92 $59.39 $59.39 219,063
2021-02-26 $56.80 $57.76 $56.00 $57.28 $57.28 395,574
2021-02-25 $58.72 $59.39 $56.44 $56.61 $56.61 320,207
2021-02-24 $58.75 $59.07 $57.75 $59.00 $59.00 197,943
2021-02-23 $58.00 $59.69 $56.10 $59.54 $59.54 588,163
2021-02-22 $61.83 $61.83 $59.86 $59.91 $59.91 349,674
2021-02-19 $62.98 $63.34 $62.66 $62.83 $62.83 236,126
2021-02-18 $62.04 $62.71 $61.44 $62.50 $62.50 223,014
2021-02-17 $63.33 $63.33 $61.99 $62.95 $62.95 230,674
2021-02-16 $64.17 $64.26 $63.00 $63.48 $63.48 338,132
2021-02-12 $63.24 $63.72 $62.90 $63.68 $63.68 159,841
2021-02-11 $63.49 $63.55 $62.76 $63.25 $63.25 227,362
2021-02-10 $62.82 $63.02 $61.50 $62.61 $62.61 284,520
2021-02-09 $61.67 $62.25 $61.53 $62.13 $62.13 222,855
2021-02-08 $61.91 $61.92 $61.13 $61.41 $61.41 266,199
2021-02-05 $61.17 $61.52 $60.68 $61.42 $61.42 247,482
2021-02-04 $60.62 $60.62 $60.00 $60.60 $60.60 161,624
2021-02-03 $60.56 $60.58 $59.81 $60.00 $60.00 346,052
2021-02-02 $59.22 $59.78 $58.90 $59.74 $59.74 241,168
2021-02-01 $57.36 $58.45 $57.08 $58.39 $58.39 413,317
2021-01-29 $57.04 $57.15 $55.82 $56.54 $56.54 291,046
2021-01-28 $56.31 $57.83 $56.31 $57.29 $57.29 208,851
2021-01-27 $57.69 $57.70 $55.91 $56.25 $56.25 325,110
2021-01-26 $59.39 $59.39 $58.11 $58.18 $58.18 211,886
2021-01-25 $60.44 $60.66 $58.17 $59.22 $59.22 300,356
2021-01-22 $58.59 $59.08 $58.50 $59.03 $59.03 188,427
2021-01-21 $58.94 $58.94 $58.38 $58.64 $58.64 191,488
2021-01-20 $58.19 $58.58 $58.01 $58.38 $58.38 293,076
2021-01-19 $56.44 $57.05 $56.31 $57.04 $57.04 184,085
2021-01-15 $56.34 $56.35 $55.20 $55.37 $55.37 165,096
2021-01-14 $56.67 $56.90 $55.96 $56.07 $56.07 156,594
2021-01-13 $55.97 $56.32 $55.52 $55.95 $55.95 181,616
2021-01-12 $55.32 $55.86 $55.13 $55.79 $55.79 172,728
2021-01-11 $55.25 $55.73 $54.59 $55.18 $55.18 174,274
2021-01-08 $55.54 $56.18 $55.21 $56.18 $56.18 209,422
2021-01-07 $54.10 $55.00 $54.10 $54.96 $54.96 206,753
2021-01-06 $53.91 $54.59 $53.60 $53.60 $53.60 260,069
2021-01-05 $53.90 $55.16 $53.90 $55.15 $55.15 188,097
2021-01-04 $54.78 $54.78 $53.01 $53.81 $53.81 308,331
2020-12-31 $54.90 $54.90 $54.10 $54.28 $54.28 139,260
2020-12-30 $54.71 $54.89 $54.49 $54.69 $54.69 288,067
2020-12-29 $54.19 $54.49 $53.70 $54.16 $54.16 159,354
2020-12-28 $55.20 $55.20 $53.39 $53.59 $53.59 327,028
2020-12-24 $54.75 $55.19 $54.42 $54.63 $54.63 107,497
2020-12-23 $55.92 $55.92 $55.00 $55.06 $55.06 155,725
2020-12-22 $55.55 $55.79 $55.01 $55.71 $55.71 192,946
2020-12-21 $54.76 $55.41 $54.45 $55.28 $55.28 346,429
2020-12-18 $55.22 $55.27 $54.87 $55.26 $55.26 386,396
2020-12-17 $54.40 $54.92 $54.40 $54.86 $54.86 256,490
2020-12-16 $53.31 $53.85 $53.04 $53.82 $53.82 196,164
2020-12-15 $53.01 $53.14 $52.61 $52.89 $52.89 189,068
2020-12-14 $52.97 $53.04 $52.55 $52.62 $52.62 198,454
2020-12-11 $52.43 $52.89 $52.15 $52.81 $52.81 144,882
2020-12-10 $50.75 $52.52 $50.75 $52.50 $52.50 249,575
2020-12-09 $52.83 $52.83 $50.86 $51.13 $51.13 278,815
2020-12-08 $51.93 $52.52 $51.86 $52.43 $52.43 172,171
2020-12-07 $51.19 $51.69 $51.19 $51.59 $51.59 214,631
2020-12-04 $51.26 $51.42 $51.01 $51.23 $51.23 155,869
2020-12-03 $50.74 $51.40 $50.56 $50.95 $50.95 228,558
2020-12-02 $50.02 $50.37 $49.22 $50.32 $50.32 212,302
2020-12-01 $51.22 $51.22 $50.04 $50.47 $50.47 187,083
2020-11-30 $51.07 $51.07 $49.67 $50.92 $50.92 192,103
2020-11-27 $50.54 $50.95 $50.33 $50.93 $50.93 94,342
2020-11-25 $49.46 $49.95 $49.37 $49.89 $49.89 183,022
2020-11-24 $49.73 $49.73 $49.00 $49.44 $49.44 175,772
2020-11-23 $49.69 $49.69 $48.80 $49.31 $49.31 163,184
2020-11-20 $48.98 $49.61 $48.83 $49.36 $49.36 211,710
2020-11-19 $47.51 $48.75 $47.51 $48.59 $48.59 179,627
2020-11-18 $47.65 $47.81 $47.20 $47.41 $47.41 167,043
2020-11-17 $47.34 $47.80 $47.19 $47.62 $47.62 146,683
2020-11-16 $47.34 $47.71 $47.02 $47.43 $47.43 199,429
2020-11-13 $48.06 $48.17 $47.23 $47.72 $47.72 170,704
2020-11-12 $47.63 $48.05 $47.22 $47.35 $47.35 200,694
2020-11-11 $45.75 $46.98 $45.64 $46.87 $46.87 184,930
2020-11-10 $46.52 $46.63 $44.44 $45.44 $45.44 506,405
2020-11-09 $50.04 $50.04 $47.12 $47.20 $47.20 538,679
2020-11-06 $49.36 $50.38 $49.12 $50.29 $50.29 281,724
2020-11-05 $49.51 $49.72 $48.87 $49.58 $49.58 500,489
2020-11-04 $47.09 $48.42 $47.03 $48.17 $48.17 310,476
2020-11-03 $45.17 $45.72 $44.69 $45.50 $45.50 144,518
2020-11-02 $45.36 $45.69 $44.41 $44.96 $44.96 229,800
2020-10-30 $46.25 $46.43 $44.65 $44.99 $44.99 502,428
2020-10-29 $46.86 $47.17 $46.55 $46.81 $46.81 206,678
2020-10-28 $46.93 $46.93 $45.91 $46.11 $46.11 267,953
2020-10-27 $46.96 $47.50 $46.88 $47.43 $47.43 188,483
2020-10-26 $46.92 $47.51 $45.90 $46.50 $46.50 183,097
2020-10-23 $46.88 $47.23 $46.39 $47.22 $47.22 139,751
2020-10-22 $47.14 $47.29 $46.19 $46.79 $46.79 135,785
2020-10-21 $47.43 $47.89 $46.84 $46.86 $46.86 199,867
2020-10-20 $47.30 $47.61 $47.00 $47.07 $47.07 175,325
2020-10-19 $47.60 $48.10 $46.97 $47.15 $47.15 303,391
2020-10-16 $47.73 $47.96 $47.32 $47.40 $47.40 177,304
2020-10-15 $46.58 $47.27 $46.26 $47.22 $47.22 287,603
2020-10-14 $48.50 $48.62 $47.45 $47.73 $47.73 198,944
2020-10-13 $47.92 $48.47 $47.86 $48.33 $48.33 253,163
2020-10-12 $47.69 $48.15 $47.30 $47.81 $47.81 309,291
2020-10-09 $46.35 $47.00 $46.35 $47.00 $47.00 255,998
2020-10-08 $46.22 $46.33 $45.81 $46.05 $46.05 346,594
2020-10-07 $45.39 $46.02 $45.39 $45.88 $45.88 215,654
2020-10-06 $45.14 $45.74 $44.77 $44.91 $44.91 263,502
2020-10-05 $44.75 $45.24 $44.60 $45.21 $45.21 379,591
2020-10-02 $44.29 $45.20 $44.12 $44.45 $44.45 178,865
2020-10-01 $44.60 $45.31 $44.47 $45.19 $45.19 321,208
2020-09-30 $43.82 $44.45 $43.78 $44.09 $44.09 113,786
2020-09-29 $43.59 $43.90 $43.43 $43.69 $43.69 113,978
2020-09-28 $43.78 $43.84 $43.20 $43.64 $43.64 150,336
2020-09-25 $42.21 $43.19 $42.04 $43.08 $43.08 89,345
2020-09-24 $42.06 $42.63 $41.77 $42.24 $42.24 119,566
2020-09-23 $43.44 $43.60 $42.38 $42.55 $42.55 133,552
2020-09-22 $42.84 $43.42 $42.22 $43.39 $43.39 113,154
2020-09-21 $41.17 $42.50 $41.10 $42.49 $42.49 241,335
2020-09-18 $42.20 $42.20 $41.07 $41.82 $41.82 136,657
2020-09-17 $41.40 $41.88 $41.17 $41.80 $41.80 88,229
2020-09-16 $42.96 $43.16 $42.30 $42.37 $42.37 82,513
2020-09-15 $42.80 $42.91 $42.36 $42.83 $42.83 208,976
2020-09-14 $42.18 $42.62 $41.97 $42.25 $42.25 81,075
2020-09-11 $42.44 $42.52 $41.09 $41.68 $41.68 212,560
2020-09-10 $43.01 $43.50 $41.80 $41.95 $41.95 223,422
2020-09-09 $42.29 $42.92 $41.77 $42.64 $42.64 292,621
2020-09-08 $41.50 $42.67 $41.01 $41.56 $41.56 309,327
2020-09-04 $43.79 $44.22 $41.12 $43.11 $43.11 595,660
2020-09-03 $45.87 $45.87 $43.70 $44.21 $44.21 537,520
2020-09-02 $47.58 $47.67 $46.05 $47.05 $47.05 293,938
2020-09-01 $45.86 $47.13 $45.86 $47.12 $47.12 251,066
2020-08-31 $44.92 $45.27 $44.61 $45.11 $45.11 172,590
2020-08-28 $44.88 $45.36 $44.80 $45.07 $45.07 176,531
2020-08-27 $45.21 $45.21 $44.48 $44.79 $44.79 193,957
2020-08-26 $44.02 $45.22 $44.02 $45.12 $45.12 261,262
2020-08-25 $42.85 $43.57 $42.70 $43.50 $43.50 234,093
2020-08-24 $43.25 $43.48 $42.51 $42.86 $42.86 216,001
2020-08-21 $42.69 $43.07 $42.51 $42.73 $42.73 143,465
2020-08-20 $41.88 $42.81 $41.88 $42.78 $42.78 249,456
2020-08-19 $42.30 $42.52 $41.87 $42.10 $42.10 172,532
2020-08-18 $41.80 $42.32 $41.68 $42.20 $42.20 124,608
2020-08-17 $41.06 $41.49 $41.05 $41.42 $41.42 118,380
2020-08-14 $41.07 $41.12 $40.60 $40.74 $40.74 96,134
2020-08-13 $40.67 $41.28 $40.67 $40.91 $40.91 153,225
2020-08-12 $40.38 $40.92 $40.34 $40.66 $40.66 183,183
2020-08-11 $40.58 $40.94 $40.02 $40.10 $40.10 191,863
2020-08-10 $41.53 $41.55 $40.20 $40.71 $40.71 298,025
2020-08-07 $42.13 $42.43 $40.97 $41.48 $41.48 367,027
2020-08-06 $42.54 $42.67 $42.03 $42.62 $42.62 271,920
2020-08-05 $42.39 $42.83 $42.18 $42.67 $42.67 269,565
2020-08-04 $42.11 $42.22 $41.75 $42.11 $42.11 182,556
2020-08-03 $41.65 $42.18 $41.53 $42.06 $42.06 269,780
2020-07-31 $41.12 $41.31 $40.49 $41.11 $41.11 493,456
2020-07-30 $39.90 $40.59 $39.66 $40.52 $40.52 155,957
2020-07-29 $39.85 $40.52 $39.85 $40.39 $40.39 140,088
2020-07-28 $39.84 $40.06 $39.42 $39.47 $39.47 117,800
2020-07-27 $39.30 $39.80 $39.07 $39.73 $39.73 274,575
2020-07-24 $38.60 $39.30 $38.21 $39.06 $39.06 325,331
2020-07-23 $40.49 $40.81 $39.25 $39.51 $39.51 228,449
2020-07-22 $40.57 $40.82 $40.12 $40.45 $40.45 147,655
2020-07-21 $41.52 $41.62 $40.60 $40.65 $40.65 236,281
2020-07-20 $39.38 $40.98 $39.38 $40.94 $40.94 273,058
2020-07-17 $39.24 $39.37 $38.80 $39.25 $39.25 168,715
2020-07-16 $39.00 $39.19 $38.51 $39.01 $39.01 254,086
2020-07-15 $40.11 $40.15 $39.19 $39.73 $39.73 296,600
2020-07-14 $39.44 $39.80 $38.27 $39.74 $39.74 459,260
2020-07-13 $41.99 $42.23 $39.78 $39.89 $39.89 559,803
2020-07-10 $41.91 $41.91 $41.31 $41.73 $41.73 292,200
2020-07-09 $41.96 $42.16 $41.11 $41.93 $41.93 591,078
2020-07-08 $40.59 $41.42 $40.59 $41.42 $41.42 513,221
2020-07-07 $39.90 $40.62 $39.76 $40.03 $40.03 408,704
2020-07-06 $40.09 $40.60 $39.83 $40.10 $40.10 507,372
2020-07-02 $39.39 $39.61 $39.17 $39.26 $39.26 496,176
2020-07-01 $37.85 $38.97 $37.85 $38.87 $38.87 490,909
2020-06-30 $37.46 $37.92 $37.40 $37.88 $37.88 312,962
2020-06-29 $37.42 $37.42 $36.52 $37.34 $37.34 346,823
2020-06-26 $38.13 $38.13 $37.10 $37.37 $37.37 206,462
2020-06-25 $37.40 $38.05 $37.20 $38.04 $38.04 291,499
2020-06-24 $38.13 $38.42 $37.12 $37.55 $37.55 374,101
2020-06-23 $38.15 $38.49 $37.99 $38.07 $38.07 448,396
2020-06-22 $37.51 $37.77 $37.35 $37.77 $37.77 305,139
2020-06-19 $37.43 $37.50 $36.96 $37.17 $37.17 411,976
2020-06-18 $36.53 $37.03 $36.53 $36.94 $36.94 455,165
2020-06-17 $36.30 $36.68 $36.17 $36.51 $36.51 277,917
2020-06-16 $36.27 $36.27 $35.41 $35.98 $35.98 277,699
2020-06-15 $34.19 $35.49 $34.19 $35.42 $35.42 367,694
2020-06-12 $35.00 $35.15 $33.91 $34.61 $34.61 215,294
2020-06-11 $34.85 $35.41 $34.00 $34.18 $34.18 390,235
2020-06-10 $35.18 $35.70 $35.11 $35.53 $35.53 190,011
2020-06-09 $34.55 $35.02 $34.55 $34.76 $34.76 120,018
2020-06-08 $34.47 $34.75 $34.15 $34.73 $34.73 159,658
2020-06-05 $34.42 $34.61 $33.84 $34.49 $34.49 275,830
2020-06-04 $35.07 $35.16 $34.11 $34.29 $34.29 218,386
2020-06-03 $35.17 $35.34 $34.90 $35.20 $35.20 274,352
2020-06-02 $34.87 $35.00 $34.34 $34.99 $34.99 322,354
2020-06-01 $34.10 $34.70 $34.02 $34.69 $34.69 366,394
2020-05-29 $33.02 $34.04 $33.02 $34.02 $34.02 305,882
2020-05-28 $32.53 $33.33 $32.43 $32.76 $32.76 238,024
2020-05-27 $32.97 $32.97 $31.39 $32.49 $32.49 329,795
2020-05-26 $34.09 $34.10 $33.00 $33.04 $33.04 185,785
2020-05-22 $33.00 $33.34 $32.69 $33.34 $33.34 109,649
2020-05-21 $33.17 $33.32 $32.60 $33.04 $33.04 194,873
2020-05-20 $33.24 $33.47 $32.86 $33.28 $33.28 188,620
2020-05-19 $32.38 $33.10 $32.38 $32.71 $32.71 246,852
2020-05-18 $32.77 $32.83 $32.25 $32.40 $32.40 392,151
2020-05-15 $31.51 $32.21 $31.42 $32.15 $32.15 171,740
2020-05-14 $31.14 $31.70 $30.82 $31.70 $31.70 209,196
2020-05-13 $31.74 $32.29 $30.92 $31.62 $31.62 346,456
2020-05-12 $32.41 $32.58 $31.70 $31.76 $31.76 228,766
2020-05-11 $31.71 $32.35 $31.56 $32.23 $32.23 368,791
2020-05-08 $31.61 $31.92 $31.23 $31.71 $31.71 237,320
2020-05-07 $30.89 $31.36 $30.89 $31.22 $31.22 158,107
2020-05-06 $30.09 $30.61 $29.99 $30.39 $30.39 291,363
2020-05-05 $29.67 $30.21 $29.67 $29.88 $29.88 167,877
2020-05-04 $28.38 $29.12 $28.23 $29.12 $29.12 296,640
2020-05-01 $28.73 $28.90 $28.31 $28.50 $28.50 65,591
2020-04-30 $29.34 $29.82 $29.20 $29.34 $29.34 101,077
2020-04-29 $29.05 $29.57 $28.77 $29.44 $29.44 113,599
2020-04-28 $29.50 $29.50 $28.46 $28.51 $28.51 114,388
2020-04-27 $29.17 $29.41 $29.10 $29.15 $29.15 85,347
2020-04-24 $28.53 $28.90 $28.29 $28.83 $28.83 101,515
2020-04-23 $28.64 $28.74 $28.28 $28.38 $28.38 110,105
2020-04-22 $28.39 $28.50 $28.12 $28.43 $28.43 90,201
2020-04-21 $28.11 $28.28 $27.07 $27.45 $27.45 133,762
2020-04-20 $28.15 $28.94 $28.02 $28.50 $28.50 113,315
2020-04-17 $28.40 $28.40 $27.88 $28.18 $28.18 116,444
2020-04-16 $27.66 $28.21 $27.55 $27.90 $27.90 181,221
2020-04-15 $26.89 $27.54 $26.80 $27.34 $27.34 79,626
2020-04-14 $26.52 $27.47 $26.52 $27.32 $27.32 45,039
2020-04-13 $26.05 $26.25 $25.61 $26.23 $26.23 52,909
2020-04-09 $26.01 $26.30 $25.75 $25.90 $25.90 37,474
2020-04-08 $25.23 $25.82 $25.18 $25.73 $25.73 40,018
2020-04-07 $25.78 $25.80 $24.86 $24.99 $24.99 30,292
2020-04-06 $24.34 $25.11 $24.09 $25.11 $25.11 52,710
2020-04-03 $23.59 $23.83 $23.16 $23.45 $23.45 107,467
2020-04-02 $23.55 $23.97 $23.28 $23.52 $23.52 46,977
2020-04-01 $23.90 $24.20 $23.46 $23.64 $23.64 34,168
2020-03-31 $24.59 $25.41 $24.52 $24.78 $24.78 51,733
2020-03-30 $24.52 $24.95 $24.47 $24.95 $24.95 21,291
2020-03-27 $24.42 $24.68 $24.03 $24.38 $24.38 37,717
2020-03-26 $24.50 $25.24 $24.42 $25.24 $25.24 39,772
2020-03-25 $24.12 $25.05 $23.72 $24.22 $24.22 45,565
2020-03-24 $23.51 $24.12 $23.51 $23.99 $23.99 33,677
2020-03-23 $22.00 $22.82 $21.75 $22.50 $22.50 35,612
2020-03-20 $22.96 $23.60 $22.09 $22.09 $22.09 29,664
2020-03-19 $21.48 $22.88 $21.22 $22.35 $22.35 839,155
2020-03-18 $21.04 $22.03 $20.50 $21.40 $21.40 68,291
2020-03-17 $21.72 $22.81 $20.90 $22.30 $22.30 49,782
2020-03-16 $21.18 $22.56 $20.48 $21.21 $21.21 91,783
2020-03-13 $23.60 $23.76 $22.27 $23.65 $23.65 71,013
2020-03-12 $22.27 $23.49 $22.16 $22.34 $22.34 117,514
2020-03-11 $25.07 $25.26 $24.08 $24.49 $24.49 42,145
2020-03-10 $25.66 $25.89 $24.86 $25.89 $25.89 26,822
2020-03-09 $24.93 $25.52 $23.75 $24.71 $24.71 76,888
2020-03-06 $26.86 $26.96 $26.02 $26.60 $26.60 93,260
2020-03-05 $27.41 $28.20 $27.41 $27.64 $27.64 922,869
2020-03-04 $27.60 $28.00 $27.43 $28.00 $28.00 29,616
2020-03-03 $28.08 $28.20 $26.77 $27.23 $27.23 55,912
2020-03-02 $27.28 $27.83 $26.74 $27.83 $27.83 29,720
2020-02-28 $26.33 $27.09 $26.03 $27.09 $27.09 84,757
2020-02-27 $26.87 $27.91 $26.80 $27.02 $27.02 68,467
2020-02-26 $27.93 $28.41 $27.69 $27.90 $27.90 40,655
2020-02-25 $28.60 $28.84 $27.64 $27.75 $27.75 63,585
2020-02-24 $28.24 $28.52 $27.71 $28.36 $28.36 64,295
2020-02-21 $30.00 $30.00 $29.25 $29.42 $29.42 52,130
2020-02-20 $30.30 $30.58 $29.72 $30.13 $30.13 28,508
2020-02-19 $30.26 $30.49 $30.26 $30.38 $30.38 34,184
2020-02-18 $29.95 $30.15 $29.95 $30.11 $30.11 18,457
2020-02-14 $29.92 $30.07 $29.88 $30.02 $30.02 45,778
2020-02-13 $29.78 $30.07 $29.71 $29.91 $29.91 23,492
2020-02-12 $29.76 $29.95 $29.61 $29.95 $29.95 25,626
2020-02-11 $29.64 $29.79 $29.50 $29.51 $29.51 22,656
2020-02-10 $29.07 $29.48 $29.02 $29.46 $29.46 20,041
2020-02-07 $29.09 $29.31 $29.01 $29.09 $29.09 22,665
2020-02-06 $28.98 $29.21 $28.89 $29.15 $29.15 34,415
2020-02-05 $29.53 $29.57 $28.69 $28.81 $28.81 57,664
2020-02-04 $28.87 $29.31 $28.81 $29.24 $29.24 18,092
2020-02-03 $28.11 $28.47 $28.11 $28.47 $28.47 9,163
2020-01-31 $28.13 $28.16 $27.74 $27.86 $27.86 22,181
2020-01-30 $28.15 $28.21 $27.80 $28.21 $28.21 22,766
2020-01-29 $28.22 $28.38 $28.17 $28.22 $28.22 22,811
2020-01-28 $27.70 $28.04 $27.68 $28.00 $28.00 21,258
2020-01-27 $27.41 $27.64 $27.02 $27.49 $27.49 29,118
2020-01-24 $28.44 $28.60 $27.91 $28.08 $28.08 19,433
2020-01-23 $28.21 $28.38 $28.12 $28.36 $28.36 11,806
2020-01-22 $28.60 $28.72 $28.40 $28.40 $28.40 17,750
2020-01-21 $28.31 $28.52 $28.30 $28.43 $28.43 17,248
2020-01-17 $28.72 $28.72 $28.51 $28.56 $28.56 18,108
2020-01-16 $28.61 $28.61 $28.40 $28.54 $28.54 27,417
2020-01-15 $28.32 $28.61 $28.32 $28.40 $28.40 20,541
2020-01-14 $28.35 $28.46 $28.18 $28.32 $28.32 26,152
2020-01-13 $28.08 $28.48 $28.08 $28.43 $28.43 30,084
2020-01-10 $28.01 $28.12 $27.85 $27.88 $27.88 25,869
2020-01-09 $27.74 $27.96 $27.70 $27.90 $27.90 21,223
2020-01-08 $27.22 $27.69 $27.22 $27.56 $27.56 19,462
2020-01-07 $27.16 $27.33 $27.12 $27.24 $27.24 37,953
2020-01-06 $26.60 $27.20 $26.60 $27.18 $27.18 22,051
2020-01-03 $26.57 $26.90 $26.37 $26.80 $26.80 7,828
2020-01-02 $26.40 $26.87 $26.40 $26.87 $26.87 17,790
2019-12-31 $26.00 $26.16 $25.95 $26.11 $26.11 20,112
2019-12-30 $26.51 $26.51 $26.06 $26.15 $26.15 9,022
2019-12-27 $26.57 $26.59 $26.44 $26.48 $26.48 10,233
2019-12-26 $26.25 $26.54 $26.18 $26.46 $26.46 12,532
2019-12-24 $26.16 $26.25 $26.14 $26.21 $26.21 18,251
2019-12-23 $26.14 $26.23 $26.11 $26.15 $26.15 20,451
2019-12-20 $26.08 $26.12 $26.01 $26.07 $26.07 15,143
2019-12-19 $25.85 $26.00 $25.85 $26.00 $26.00 9,276
2019-12-18 $25.74 $25.95 $25.74 $25.85 $25.85 7,243
2019-12-17 $25.78 $25.78 $25.60 $25.70 $25.70 15,226
2019-12-16 $25.52 $25.69 $25.52 $25.66 $25.66 13,672
2019-12-13 $25.17 $25.34 $25.17 $25.31 $25.31 16,240
2019-12-12 $25.03 $25.24 $24.92 $25.06 $25.06 36,455
2019-12-11 $24.99 $25.02 $24.90 $25.02 $25.02 9,021
2019-12-10 $25.06 $25.07 $24.89 $24.90 $24.90 9,817
2019-12-09 $25.11 $25.30 $25.07 $25.07 $25.07 8,227
2019-12-06 $25.22 $25.22 $25.14 $25.18 $25.18 15,086
2019-12-05 $25.05 $25.15 $24.97 $25.02 $25.02 10,452
2019-12-04 $25.09 $25.17 $25.01 $25.03 $25.03 14,216
2019-12-03 $24.40 $25.05 $24.40 $25.05 $25.05 21,354
2019-12-02 $25.50 $25.50 $24.74 $25.02 $25.02 21,908
2019-11-29 $25.45 $25.57 $25.45 $25.50 $25.50 2,848
2019-11-27 $25.48 $25.60 $25.47 $25.54 $25.54 15,400
2019-11-26 $25.26 $25.45 $25.25 $25.42 $25.42 30,361
2019-11-25 $25.07 $25.33 $25.07 $25.23 $25.23 17,883
2019-11-22 $24.92 $24.97 $24.79 $24.97 $24.97 15,429
2019-11-21 $24.83 $24.93 $24.75 $24.82 $24.82 12,434
2019-11-20 $24.77 $24.92 $24.65 $24.77 $24.77 12,045
2019-11-19 $24.74 $24.83 $24.61 $24.77 $24.77 22,039
2019-11-18 $24.50 $24.72 $24.43 $24.63 $24.63 27,431
2019-11-15 $24.42 $24.50 $24.32 $24.48 $24.48 11,730
2019-11-14 $24.21 $24.28 $24.17 $24.28 $24.28 8,929
2019-11-13 $24.20 $24.32 $24.20 $24.25 $24.25 5,899
2019-11-12 $24.18 $24.32 $24.18 $24.26 $24.26 3,065
2019-11-11 $24.00 $24.19 $23.93 $24.16 $24.16 11,530
2019-11-08 $23.90 $24.16 $23.90 $24.16 $24.16 9,482
2019-11-07 $24.03 $24.20 $23.92 $23.92 $23.92 38,078
2019-11-06 $23.99 $23.99 $23.85 $23.89 $23.89 8,145
2019-11-05 $24.23 $24.23 $23.94 $23.97 $23.97 12,215
2019-11-04 $24.24 $24.29 $24.09 $24.11 $24.11 5,703
2019-11-01 $24.07 $24.07 $23.93 $24.03 $24.03 46,509
2019-10-31 $24.11 $24.11 $23.71 $23.80 $23.80 9,357
2019-10-30 $23.78 $24.17 $23.78 $24.14 $24.14 7,438
2019-10-29 $24.02 $24.03 $23.82 $23.84 $23.84 7,736
2019-10-28 $24.03 $24.29 $24.02 $24.23 $24.23 11,597
2019-10-25 $23.69 $23.95 $23.69 $23.85 $23.85 14,973
2019-10-24 $23.32 $23.69 $23.32 $23.69 $23.69 12,289
2019-10-23 $23.13 $23.40 $23.13 $23.25 $23.25 8,398
2019-10-22 $23.74 $23.77 $23.20 $23.23 $23.23 13,068
2019-10-21 $23.54 $23.67 $23.44 $23.67 $23.67 50,776
2019-10-18 $23.95 $23.95 $23.17 $23.42 $23.42 24,161
2019-10-17 $24.13 $24.20 $23.98 $23.98 $23.98 26,954
2019-10-16 $24.34 $24.34 $23.89 $23.98 $23.98 49,493
2019-10-15 $24.23 $24.42 $24.14 $24.42 $24.42 15,116
2019-10-14 $24.08 $24.15 $24.05 $24.11 $24.11 4,959
2019-10-11 $24.06 $24.29 $24.06 $24.14 $24.14 19,607
2019-10-10 $23.65 $23.80 $23.64 $23.71 $23.71 12,016
2019-10-09 $23.54 $23.75 $23.54 $23.66 $23.66 9,070
2019-10-08 $23.69 $23.79 $23.32 $23.32 $23.32 12,993
2019-10-07 $23.77 $24.04 $23.77 $23.90 $23.90 3,904
2019-10-04 $23.64 $23.88 $23.64 $23.88 $23.88 7,153
2019-10-03 $23.03 $23.53 $22.85 $23.53 $23.53 16,054
2019-10-02 $23.10 $23.10 $22.92 $22.99 $22.99 9,080
2019-10-01 $23.49 $23.60 $23.28 $23.28 $23.28 17,106
2019-09-30 $23.35 $23.50 $23.34 $23.41 $23.41 5,828
2019-09-27 $23.75 $23.75 $23.10 $23.30 $23.30 24,435
2019-09-26 $23.95 $23.96 $23.75 $23.87 $23.87 6,893
2019-09-25 $23.72 $23.98 $23.45 $23.97 $23.97 24,627
2019-09-24 $24.50 $24.50 $23.71 $23.74 $23.74 17,999
2019-09-23 $24.47 $24.51 $24.31 $24.39 $24.39 7,795
2019-09-20 $24.69 $24.70 $24.37 $24.59 $24.59 5,676
2019-09-19 $24.65 $24.89 $24.62 $24.62 $24.62 9,716
2019-09-18 $24.74 $24.74 $24.39 $24.69 $24.69 3,484
2019-09-17 $24.49 $24.76 $24.49 $24.76 $24.76 5,675
2019-09-16 $24.47 $24.58 $24.43 $24.57 $24.57 17,147
2019-09-13 $24.77 $24.77 $24.60 $24.68 $24.68 11,131
2019-09-12 $24.77 $24.93 $24.71 $24.73 $24.73 12,773
2019-09-11 $24.31 $24.66 $24.31 $24.57 $24.57 12,640
2019-09-10 $24.29 $24.36 $24.10 $24.27 $24.27 12,805
2019-09-09 $24.86 $24.86 $24.30 $24.50 $24.50 13,106
2019-09-06 $25.01 $25.10 $24.81 $24.81 $24.81 41,007
2019-09-05 $24.78 $24.91 $24.69 $24.90 $24.90 14,938
2019-09-04 $24.49 $24.59 $24.49 $24.50 $24.50 9,931
2019-09-03 $24.34 $24.46 $24.17 $24.23 $24.23 20,256
2019-08-30 $24.63 $24.66 $24.21 $24.48 $24.48 60,206
2019-08-29 $24.44 $24.64 $24.43 $24.55 $24.55 14,800
2019-08-28 $23.89 $24.13 $23.88 $24.13 $24.13 11,314
2019-08-27 $24.36 $24.56 $24.03 $24.24 $24.24 19,607
2019-08-26 $24.28 $24.28 $24.07 $24.25 $24.25 5,989
2019-08-23 $24.44 $24.59 $24.00 $24.00 $24.00 11,349
2019-08-22 $24.66 $24.66 $24.30 $24.54 $24.54 6,542
2019-08-21 $24.58 $24.75 $24.57 $24.68 $24.68 11,617
2019-08-20 $24.34 $24.43 $24.30 $24.36 $24.36 15,218
2019-08-19 $24.52 $24.57 $24.34 $24.42 $24.42 14,133
2019-08-16 $23.99 $24.24 $23.95 $24.18 $24.18 13,089
2019-08-15 $23.90 $23.92 $23.60 $23.80 $23.80 13,634
2019-08-14 $24.15 $24.15 $23.61 $23.72 $23.72 19,261
2019-08-13 $24.09 $24.67 $24.09 $24.57 $24.57 33,151
2019-08-12 $24.27 $24.28 $23.96 $24.08 $24.08 35,683
2019-08-09 $24.67 $24.67 $24.36 $24.48 $24.48 25,014
2019-08-08 $24.37 $24.80 $24.27 $24.80 $24.80 25,155
2019-08-07 $23.78 $24.27 $23.72 $24.26 $24.26 26,033
2019-08-06 $24.02 $24.23 $23.81 $24.07 $24.07 58,067
2019-08-05 $24.20 $24.20 $23.49 $23.73 $23.73 39,012
2019-08-02 $25.15 $25.15 $24.68 $24.87 $24.87 35,119
2019-08-01 $25.57 $26.06 $25.23 $25.34 $25.34 16,207
2019-07-31 $25.81 $25.85 $25.22 $25.48 $25.48 17,932
2019-07-30 $25.94 $26.05 $25.91 $25.91 $25.91 10,809
2019-07-29 $26.52 $26.52 $25.95 $26.22 $26.22 16,342
2019-07-26 $26.17 $26.54 $26.17 $26.46 $26.46 9,369
2019-07-25 $26.19 $26.19 $25.98 $26.09 $26.09 11,124
2019-07-24 $25.81 $26.20 $25.73 $26.20 $26.20 14,829
2019-07-23 $25.87 $25.90 $25.71 $25.89 $25.89 21,992
2019-07-22 $25.72 $25.87 $25.71 $25.81 $25.81 12,805
2019-07-19 $25.98 $25.98 $25.70 $25.70 $25.70 11,313
2019-07-18 $25.75 $25.83 $25.60 $25.78 $25.78 14,014
2019-07-17 $25.91 $26.07 $25.90 $25.92 $25.92 6,042
2019-07-16 $26.10 $26.13 $25.80 $25.80 $25.80 11,116
2019-07-15 $26.05 $26.19 $25.89 $26.15 $26.15 56,098
2019-07-12 $25.91 $26.01 $25.74 $25.91 $25.91 33,829
2019-07-11 $25.93 $25.96 $25.71 $25.91 $25.91 14,077
2019-07-10 $25.75 $26.07 $25.75 $25.93 $25.93 66,642
2019-07-09 $25.30 $25.72 $25.30 $25.72 $25.72 15,602
2019-07-08 $25.47 $25.48 $25.34 $25.44 $25.44 17,539
2019-07-05 $25.48 $25.70 $25.38 $25.64 $25.64 9,102
2019-07-03 $25.54 $25.63 $25.49 $25.61 $25.61 13,918
2019-07-02 $25.34 $25.50 $25.31 $25.48 $25.48 12,704
2019-07-01 $25.41 $25.63 $25.30 $25.36 $25.36 24,479
2019-06-28 $25.01 $25.08 $24.90 $24.99 $24.99 17,452
2019-06-27 $24.83 $25.17 $24.73 $25.01 $25.01 33,147
2019-06-26 $24.69 $24.96 $24.63 $24.63 $24.63 13,618
2019-06-25 $25.11 $25.11 $24.49 $24.51 $24.51 17,087
2019-06-24 $25.35 $25.40 $25.10 $25.20 $25.20 19,031
2019-06-21 $25.46 $25.55 $25.30 $25.32 $25.32 33,807
2019-06-20 $25.59 $25.72 $25.35 $25.48 $25.48 39,998
2019-06-19 $25.05 $25.26 $24.91 $25.26 $25.26 18,451
2019-06-18 $24.97 $25.25 $24.94 $24.97 $24.97 39,975
2019-06-17 $24.49 $24.73 $24.46 $24.60 $24.60 14,525
2019-06-14 $24.59 $24.59 $24.33 $24.45 $24.45 7,048
2019-06-13 $24.54 $24.67 $24.54 $24.58 $24.58 6,535
2019-06-12 $24.47 $24.54 $24.35 $24.44 $24.44 17,677
2019-06-11 $24.96 $24.96 $24.40 $24.52 $24.52 16,987
2019-06-10 $24.57 $24.96 $24.57 $24.61 $24.61 41,779
2019-06-07 $23.92 $24.31 $23.86 $24.29 $24.29 21,224
2019-06-06 $23.62 $23.83 $23.43 $23.79 $23.79 29,961
2019-06-05 $23.52 $23.64 $23.25 $23.63 $23.63 28,243
2019-06-04 $22.83 $23.33 $22.74 $23.27 $23.27 36,330
2019-06-03 $23.36 $23.36 $22.55 $22.71 $22.71 36,316
2019-05-31 $23.38 $23.56 $23.32 $23.43 $23.43 16,453
2019-05-30 $23.65 $23.75 $23.56 $23.68 $23.68 8,281
2019-05-29 $23.81 $23.81 $23.44 $23.61 $23.61 27,182
2019-05-28 $23.96 $24.19 $23.87 $23.93 $23.93 23,427
2019-05-24 $23.99 $24.03 $23.79 $23.85 $23.85 20,664
2019-05-23 $23.96 $23.96 $23.62 $23.74 $23.74 45,906
2019-05-22 $24.28 $24.48 $24.28 $24.37 $24.37 28,967
2019-05-21 $24.32 $24.45 $24.31 $24.37 $24.37 14,884
2019-05-20 $24.32 $24.32 $24.00 $24.13 $24.13 10,834
2019-05-17 $24.72 $24.93 $24.59 $24.65 $24.65 13,902
2019-05-16 $24.76 $25.29 $24.71 $25.15 $25.15 30,331
2019-05-15 $24.16 $24.78 $24.16 $24.68 $24.68 12,443
2019-05-14 $24.00 $24.41 $23.91 $24.31 $24.31 24,761
2019-05-13 $24.16 $24.26 $23.78 $23.86 $23.86 70,729
2019-05-10 $24.82 $24.93 $24.35 $24.84 $24.84 16,625
2019-05-09 $24.57 $24.84 $24.16 $24.80 $24.80 32,500
2019-05-08 $24.83 $25.04 $24.75 $24.93 $24.93 20,069
2019-05-07 $25.27 $25.36 $24.61 $24.85 $24.85 32,638
2019-05-06 $25.01 $25.60 $24.86 $25.49 $25.49 40,482
2019-05-03 $25.36 $25.70 $25.35 $25.70 $25.70 37,077
2019-05-02 $25.19 $25.38 $24.89 $25.13 $25.13 21,964
2019-05-01 $25.48 $25.55 $25.20 $25.20 $25.20 25,501
2019-04-30 $25.42 $25.54 $25.24 $25.49 $25.49 30,395
2019-04-29 $25.44 $25.55 $25.41 $25.55 $25.55 31,007
2019-04-26 $25.19 $25.40 $25.08 $25.35 $25.35 31,317
2019-04-25 $25.13 $25.26 $24.93 $25.18 $25.18 24,582
2019-04-24 $25.23 $25.25 $25.02 $25.04 $25.04 13,040
2019-04-23 $24.82 $25.23 $24.82 $25.20 $25.20 83,255
2019-04-22 $24.44 $24.78 $24.44 $24.77 $24.77 34,177
2019-04-18 $24.51 $24.55 $24.32 $24.55 $24.55 31,684
2019-04-17 $24.92 $24.92 $24.53 $24.59 $24.59 26,322
2019-04-16 $24.86 $24.89 $24.71 $24.72 $24.72 25,629
2019-04-15 $24.82 $24.82 $24.53 $24.72 $24.72 27,910
2019-04-12 $24.83 $24.83 $24.69 $24.80 $24.80 19,468
2019-04-11 $24.66 $24.66 $24.56 $24.63 $24.63 22,109
2019-04-10 $24.51 $24.70 $24.51 $24.67 $24.67 17,779
2019-04-09 $24.39 $24.51 $24.39 $24.45 $24.45 13,429
2019-04-08 $24.41 $24.45 $24.16 $24.42 $24.42 12,712
2019-04-05 $24.37 $24.51 $24.37 $24.44 $24.44 9,888
2019-04-04 $24.63 $24.63 $24.04 $24.30 $24.30 40,605
2019-04-03 $24.56 $24.80 $24.56 $24.59 $24.59 30,928
2019-04-02 $24.30 $24.45 $24.24 $24.44 $24.44 65,327
2019-04-01 $24.32 $24.45 $24.15 $24.38 $24.38 28,798
2019-03-29 $23.98 $24.15 $23.92 $24.10 $24.10 11,630
2019-03-28 $23.68 $23.90 $23.55 $23.82 $23.82 17,740
2019-03-27 $23.99 $24.01 $23.44 $23.64 $23.64 12,659
2019-03-26 $24.07 $24.17 $23.88 $23.95 $23.95 17,068
2019-03-25 $23.70 $23.98 $23.61 $23.93 $23.93 9,298
2019-03-22 $24.47 $24.47 $23.85 $23.88 $23.88 17,251
2019-03-21 $24.12 $24.58 $24.12 $24.54 $24.54 35,843
2019-03-20 $24.10 $24.35 $23.93 $24.24 $24.24 28,513
2019-03-19 $24.18 $24.25 $24.08 $24.11 $24.11 19,263
2019-03-18 $24.16 $24.27 $24.05 $24.18 $24.18 20,093
2019-03-15 $24.06 $24.12 $24.00 $24.05 $24.05 20,073
2019-03-14 $24.00 $24.07 $23.93 $24.07 $24.07 26,648
2019-03-13 $23.98 $24.12 $23.94 $24.02 $24.02 31,667
2019-03-12 $23.87 $23.94 $23.79 $23.90 $23.90 21,709
2019-03-11 $23.29 $23.80 $23.29 $23.79 $23.79 19,866
2019-03-08 $22.85 $23.15 $22.70 $23.14 $23.14 20,225
2019-03-07 $23.55 $23.55 $23.10 $23.17 $23.17 12,337
2019-03-06 $23.85 $23.90 $23.56 $23.64 $23.64 28,976
2019-03-05 $23.57 $23.89 $23.55 $23.86 $23.86 23,232
2019-03-04 $23.89 $23.91 $23.15 $23.53 $23.53 118,755
2019-03-01 $23.88 $23.88 $23.62 $23.70 $23.70 129,302
2019-02-28 $23.74 $23.85 $23.64 $23.74 $23.74 10,610
2019-02-27 $23.60 $23.79 $23.54 $23.77 $23.77 24,103
2019-02-26 $23.58 $23.72 $23.51 $23.72 $23.72 23,761
2019-02-25 $23.54 $23.74 $23.48 $23.59 $23.59 24,619
2019-02-22 $22.93 $23.29 $22.93 $23.29 $23.29 15,408
2019-02-21 $22.58 $22.75 $22.50 $22.70 $22.70 19,172
2019-02-20 $22.86 $23.02 $22.66 $22.75 $22.75 11,316
2019-02-19 $22.59 $22.95 $22.59 $22.83 $22.83 11,466
2019-02-15 $22.83 $22.83 $22.61 $22.70 $22.70 22,901
2019-02-14 $22.61 $22.81 $22.49 $22.77 $22.77 15,470
2019-02-13 $22.88 $22.89 $22.71 $22.76 $22.76 15,565
2019-02-12 $22.61 $22.85 $22.61 $22.84 $22.84 18,501
2019-02-11 $22.59 $22.64 $22.45 $22.46 $22.46 14,519
2019-02-08 $21.94 $22.42 $21.93 $22.38 $22.38 10,302
2019-02-07 $22.35 $22.35 $21.95 $22.24 $22.24 17,381
2019-02-06 $22.75 $22.75 $22.47 $22.57 $22.57 11,495
2019-02-05 $22.50 $22.68 $22.50 $22.65 $22.65 11,895
2019-02-04 $22.07 $22.44 $22.07 $22.44 $22.44 20,795
2019-02-01 $22.03 $22.25 $21.98 $22.12 $22.12 22,495
2019-01-31 $21.74 $22.20 $21.74 $22.14 $22.14 33,643
2019-01-30 $21.17 $21.64 $21.16 $21.62 $21.62 24,513
2019-01-29 $21.31 $21.35 $20.97 $21.01 $21.01 9,381
2019-01-28 $21.11 $21.35 $21.10 $21.28 $21.28 15,208
2019-01-25 $21.20 $21.52 $21.20 $21.50 $21.50 16,314
2019-01-24 $20.90 $21.00 $20.78 $21.00 $21.00 5,912
2019-01-23 $20.85 $21.02 $20.60 $20.65 $20.65 17,216
2019-01-22 $21.17 $21.17 $20.60 $20.80 $20.80 27,469
2019-01-18 $21.26 $21.53 $21.17 $21.33 $21.33 19,224
2019-01-17 $20.81 $21.16 $20.69 $21.10 $21.10 17,609
2019-01-16 $20.85 $20.99 $20.78 $20.84 $20.84 17,997
2019-01-15 $20.75 $20.88 $20.70 $20.75 $20.75 7,916
2019-01-14 $20.37 $20.42 $20.25 $20.27 $20.27 9,015
2019-01-11 $20.56 $20.61 $20.45 $20.60 $20.60 6,446
2019-01-10 $20.55 $20.68 $20.37 $20.68 $20.68 12,116
2019-01-09 $20.52 $20.72 $20.50 $20.69 $20.69 16,099
2019-01-08 $20.39 $20.43 $20.05 $20.40 $20.40 21,045
2019-01-07 $19.71 $20.20 $19.71 $20.15 $20.15 18,521
2019-01-04 $18.87 $19.70 $18.87 $19.56 $19.56 22,453
2019-01-03 $18.94 $18.94 $18.57 $18.61 $18.61 21,909
2019-01-02 $18.77 $19.27 $18.66 $19.13 $19.13 11,455
2018-12-31 $19.19 $19.31 $19.00 $19.07 $19.07 28,087
2018-12-28 $19.00 $19.32 $18.88 $19.07 $19.07 23,250
2018-12-27 $18.59 $19.03 $18.38 $18.99 $18.99 30,529
2018-12-26 $17.88 $18.83 $17.88 $18.83 $18.83 44,031
2018-12-24 $17.78 $18.14 $17.61 $17.77 $17.77 29,659
2018-12-21 $18.72 $18.72 $17.91 $18.06 $18.06 28,119
2018-12-20 $19.01 $19.01 $18.25 $18.60 $18.60 31,770
2018-12-19 $19.34 $19.67 $18.92 $18.93 $18.93 16,889
2018-12-18 $19.37 $19.52 $19.25 $19.44 $19.44 20,267
2018-12-17 $19.95 $19.95 $19.10 $19.15 $19.15 46,256
2018-12-14 $20.28 $20.42 $20.08 $20.12 $20.12 26,284
2018-12-13 $20.84 $20.86 $20.44 $20.62 $20.62 8,501
2018-12-12 $20.68 $21.02 $20.68 $20.75 $20.75 27,680
2018-12-11 $20.64 $20.65 $20.25 $20.39 $20.39 19,708
2018-12-10 $19.97 $20.25 $19.82 $20.22 $20.22 24,471
2018-12-07 $20.57 $20.68 $19.97 $20.13 $20.13 9,637
2018-12-06 $19.92 $20.65 $19.85 $20.65 $20.65 22,265
2018-12-04 $21.31 $21.31 $20.49 $20.58 $20.58 22,358
2018-12-03 $21.53 $21.65 $21.25 $21.38 $21.38 61,446
2018-11-30 $20.57 $20.88 $20.57 $20.82 $20.82 23,620
2018-11-29 $20.48 $20.74 $20.32 $20.57 $20.57 24,151
2018-11-28 $20.14 $20.65 $19.94 $20.65 $20.65 75,170
2018-11-27 $19.80 $19.89 $19.67 $19.80 $19.80 42,016
2018-11-26 $19.38 $19.80 $19.32 $19.74 $19.74 18,043
2018-11-23 $19.09 $19.21 $19.09 $19.15 $19.15 2,087
2018-11-21 $19.02 $19.33 $19.01 $19.15 $19.15 11,686
2018-11-20 $18.35 $18.91 $18.07 $18.74 $18.74 51,437
2018-11-19 $19.84 $19.95 $18.90 $18.90 $18.90 39,065
2018-11-16 $20.01 $20.07 $19.78 $19.97 $19.97 22,634
2018-11-15 $19.71 $20.28 $19.70 $20.14 $20.14 10,809
2018-11-14 $20.15 $20.15 $19.73 $19.73 $19.73 13,133
2018-11-13 $19.69 $20.04 $19.62 $19.69 $19.69 11,486
2018-11-12 $20.13 $20.13 $19.40 $19.61 $19.61 18,212
2018-11-09 $20.52 $20.52 $20.09 $20.23 $20.23 37,182
2018-11-08 $21.09 $21.10 $20.71 $20.85 $20.85 19,333
2018-11-07 $20.71 $21.28 $20.71 $21.20 $21.20 38,407
2018-11-06 $20.54 $20.72 $20.33 $20.51 $20.51 24,424
2018-11-05 $20.76 $20.76 $20.42 $20.58 $20.58 16,928
2018-11-02 $21.23 $21.23 $20.67 $20.73 $20.73 13,132
2018-11-01 $20.48 $20.94 $20.18 $20.90 $20.90 20,761
2018-10-31 $20.00 $20.53 $20.00 $20.39 $20.39 19,666
2018-10-30 $18.88 $19.56 $18.84 $19.49 $19.49 29,292
2018-10-29 $20.00 $20.00 $18.90 $19.24 $19.24 42,764
2018-10-26 $19.61 $20.00 $19.35 $19.64 $19.64 50,955
2018-10-25 $19.89 $20.36 $19.89 $20.29 $20.29 47,911
2018-10-24 $20.68 $20.68 $19.61 $19.63 $19.63 38,911
2018-10-23 $20.20 $20.78 $20.15 $20.77 $20.77 20,771
2018-10-22 $20.83 $21.00 $20.65 $20.99 $20.99 28,182
2018-10-19 $20.98 $21.21 $20.50 $20.53 $20.53 28,507
2018-10-18 $21.42 $21.42 $20.75 $20.89 $20.89 15,470
2018-10-17 $21.75 $21.75 $21.31 $21.51 $21.51 21,101
2018-10-16 $21.00 $21.55 $21.00 $21.55 $21.55 11,160
2018-10-15 $21.02 $21.04 $20.66 $20.92 $20.92 17,082
2018-10-12 $20.94 $21.23 $20.88 $21.22 $21.22 27,946
2018-10-11 $20.16 $20.71 $20.10 $20.31 $20.31 50,137
2018-10-10 $21.29 $21.30 $20.35 $20.35 $20.35 72,894
2018-10-09 $21.54 $21.76 $21.45 $21.47 $21.47 36,127
2018-10-08 $21.89 $21.99 $21.41 $21.70 $21.70 31,513
2018-10-05 $22.42 $22.44 $21.86 $22.15 $22.15 68,099
2018-10-04 $22.95 $22.95 $22.20 $22.37 $22.37 80,503
2018-10-03 $23.00 $23.16 $23.00 $23.08 $23.08 26,146
2018-10-02 $23.21 $23.21 $22.91 $22.94 $22.94 37,499
2018-10-01 $23.66 $23.71 $23.39 $23.39 $23.39 19,502
2018-09-28 $23.61 $23.67 $23.50 $23.52 $23.52 22,984
2018-09-27 $23.68 $23.80 $23.60 $23.75 $23.75 39,658
2018-09-26 $23.67 $23.82 $23.55 $23.65 $23.65 25,799
2018-09-25 $23.30 $23.56 $23.30 $23.52 $23.52 19,456
2018-09-24 $23.10 $23.27 $22.85 $23.25 $23.25 20,230
2018-09-21 $23.70 $23.70 $23.31 $23.33 $23.33 15,270
2018-09-20 $23.43 $23.60 $23.36 $23.58 $23.58 21,752
2018-09-19 $23.40 $23.40 $23.23 $23.36 $23.36 33,139
2018-09-18 $23.18 $23.45 $23.18 $23.29 $23.29 21,791
2018-09-17 $23.70 $23.70 $23.14 $23.14 $23.14 44,661
2018-09-14 $23.86 $23.97 $23.69 $23.83 $23.83 14,532
2018-09-13 $23.66 $23.93 $23.66 $23.79 $23.79 24,857
2018-09-12 $23.30 $23.49 $23.01 $23.47 $23.47 28,752
2018-09-11 $23.05 $23.44 $22.95 $23.39 $23.39 36,963
2018-09-10 $23.28 $23.29 $23.05 $23.14 $23.14 20,987
2018-09-07 $23.06 $23.47 $23.03 $23.28 $23.28 69,688
2018-09-06 $23.38 $23.41 $23.03 $23.18 $23.18 161,833
2018-09-05 $24.00 $24.10 $23.29 $23.36 $23.36 41,736
2018-09-04 $24.25 $24.27 $24.00 $24.24 $24.24 48,406
2018-08-31 $24.33 $24.46 $24.29 $24.39 $24.39 193,453
2018-08-30 $24.62 $24.62 $24.33 $24.36 $24.36 46,802
2018-08-29 $24.58 $24.69 $24.47 $24.69 $24.69 46,601
2018-08-28 $24.52 $24.57 $24.42 $24.50 $24.50 40,785
2018-08-27 $24.37 $24.57 $24.31 $24.52 $24.52 64,346
2018-08-24 $23.92 $24.16 $23.92 $24.12 $24.12 42,570
2018-08-23 $23.83 $24.07 $23.69 $23.73 $23.73 34,303
2018-08-22 $23.62 $23.87 $23.62 $23.84 $23.84 26,541
2018-08-21 $23.47 $23.72 $23.47 $23.59 $23.59 54,192
2018-08-20 $23.37 $23.51 $23.22 $23.46 $23.46 29,087
2018-08-17 $23.21 $23.30 $23.00 $23.21 $23.21 29,558
2018-08-16 $23.37 $23.45 $23.20 $23.22 $23.22 58,906
2018-08-15 $23.28 $23.32 $23.00 $23.15 $23.15 136,923
2018-08-14 $23.83 $23.83 $23.56 $23.65 $23.65 155,419
2018-08-13 $24.13 $24.21 $23.90 $23.90 $23.90 61,710
2018-08-10 $24.06 $24.25 $24.05 $24.22 $24.22 25,812
2018-08-09 $24.04 $24.40 $24.04 $24.25 $24.25 47,229
2018-08-08 $24.26 $24.26 $24.04 $24.08 $24.08 47,504
2018-08-07 $24.22 $24.31 $24.13 $24.18 $24.18 44,387
2018-08-06 $23.93 $24.12 $23.79 $24.11 $24.11 84,891
2018-08-03 $24.06 $24.06 $23.80 $23.90 $23.90 71,612
2018-08-02 $23.63 $23.98 $23.48 $23.96 $23.96 92,460
2018-08-01 $23.72 $23.99 $23.70 $23.75 $23.75 312,713
2018-07-31 $23.80 $23.96 $23.40 $23.70 $23.70 50,868
2018-07-30 $24.40 $24.40 $23.60 $23.77 $23.77 89,850
2018-07-27 $25.26 $25.26 $24.34 $24.53 $24.53 89,954
2018-07-26 $25.00 $25.18 $24.84 $25.03 $25.03 54,903
2018-07-25 $24.95 $25.57 $24.95 $25.54 $25.54 50,466
2018-07-24 $25.35 $25.39 $24.77 $24.92 $24.92 57,452
2018-07-23 $24.95 $25.02 $24.78 $24.97 $24.97 24,004
2018-07-20 $25.08 $25.21 $24.98 $24.99 $24.99 34,086
2018-07-19 $25.13 $25.18 $24.96 $24.96 $24.96 30,935
2018-07-18 $25.30 $25.33 $25.15 $25.27 $25.27 78,725
2018-07-17 $24.90 $25.32 $24.78 $25.28 $25.28 85,786
2018-07-16 $25.05 $25.17 $25.02 $25.06 $25.06 43,415
2018-07-13 $25.14 $25.16 $25.00 $25.10 $25.10 29,631
2018-07-12 $24.88 $25.22 $24.88 $25.20 $25.20 90,581
2018-07-11 $24.63 $24.82 $24.52 $24.79 $24.79 42,678
2018-07-10 $25.02 $25.05 $24.79 $24.82 $24.82 57,265
2018-07-09 $24.97 $25.00 $24.80 $25.00 $25.00 52,583
2018-07-06 $24.20 $24.79 $24.20 $24.76 $24.76 44,066
2018-07-05 $24.17 $24.33 $24.01 $24.29 $24.29 43,451
2018-07-03 $24.43 $24.43 $24.10 $24.10 $24.10 22,783
2018-07-02 $23.87 $24.20 $23.74 $24.20 $24.20 65,817
2018-06-29 $24.25 $24.33 $24.10 $24.10 $24.10 90,825
2018-06-28 $23.64 $24.15 $23.51 $24.10 $24.10 80,638
2018-06-27 $24.50 $24.50 $23.72 $23.72 $23.72 92,581
2018-06-26 $24.43 $24.56 $24.26 $24.39 $24.39 43,481
2018-06-25 $24.93 $24.93 $24.06 $24.24 $24.24 301,150
2018-06-22 $25.35 $25.46 $24.99 $25.10 $25.10 67,227
2018-06-21 $25.68 $25.68 $25.22 $25.27 $25.27 61,484
2018-06-20 $25.63 $25.78 $25.60 $25.62 $25.62 153,316
2018-06-19 $25.50 $25.53 $25.03 $25.53 $25.53 176,554
2018-06-18 $25.65 $25.90 $25.52 $25.85 $25.85 149,963
2018-06-15 $25.83 $25.86 $25.57 $25.80 $25.80 170,143
2018-06-14 $25.70 $26.00 $25.70 $25.97 $25.97 313,045
2018-06-13 $25.66 $25.77 $25.56 $25.56 $25.56 197,984
2018-06-12 $25.33 $25.64 $25.26 $25.57 $25.57 153,214
2018-06-11 $25.29 $25.33 $25.20 $25.24 $25.24 170,467
2018-06-08 $25.00 $25.14 $24.79 $25.12 $25.12 149,576
2018-06-07 $25.55 $25.60 $24.77 $24.94 $24.94 302,997
2018-06-06 $25.70 $26.30 $25.35 $25.40 $25.40 393,074
2018-06-05 $25.25 $29.82 $25.17 $25.25 $25.25 652,639

O`Shares Global Internet Giants ETF (OGIG) News Headlines

Recent O`Shares Global Internet Giants ETF (OGIG) News
Similar Companies to O`Shares Global Internet Giants ETF (OGIG) 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.