North Shore Global Uranium Mining ETF (URNM) Exchange: NYSE ARCA

  1. Profile
  2. North Shore Global Uranium Mining ETF (URNM)

Data as of Oct. 3, 2025

$59.65 ($-0.78) -1.29%

North Shore Global Uranium Mining ETF - Daily Information
Click for more stock information on North Shore Global Uranium Mining ETF.
Daily Information Data
Date Oct. 3, 2025
Open $60.10
Previous Close $59.65
High $60.27
Low $59.21
Adjusted Open $60.10
Previous Adjusted Close $59.65
Adjusted High $60.27
Adjusted Low $59.21
Invest in North Shore Global Uranium Mining ETF (URNM)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for North Shore Global Uranium Mining ETF (URNM)
Date Open High Low Close Adj.Close Volume
2025-10-01 $60.10 $60.27 $59.21 $59.65 $59.65 427,915
2025-09-30 $59.61 $61.01 $59.38 $60.43 $60.43 528,179
2025-09-29 $61.30 $61.49 $59.80 $60.34 $60.34 370,027
2025-09-26 $61.30 $62.12 $60.05 $60.49 $60.49 767,292
2025-09-25 $58.01 $61.46 $57.12 $61.05 $61.05 1,411,253
2025-09-24 $60.25 $62.04 $58.67 $58.85 $58.85 1,322,080
2025-09-23 $60.44 $61.11 $59.30 $60.10 $60.10 759,314
2025-09-22 $58.24 $60.28 $57.25 $59.99 $59.99 887,566
2025-09-19 $55.83 $58.72 $55.56 $58.25 $58.25 1,609,325
2025-09-18 $56.43 $56.43 $54.77 $56.23 $56.23 1,045,970
2025-09-17 $55.18 $56.29 $54.50 $55.97 $55.97 1,344,624
2025-09-16 $56.87 $57.18 $54.75 $55.05 $55.05 795,513
2025-09-15 $52.27 $57.41 $52.12 $57.21 $57.21 1,016,577
2025-09-12 $53.44 $53.52 $51.67 $51.98 $51.98 377,466
2025-09-11 $53.39 $54.42 $53.39 $53.44 $53.44 276,479
2025-09-10 $53.72 $54.61 $53.17 $54.00 $54.00 399,552
2025-09-09 $53.50 $54.76 $53.36 $53.93 $53.93 512,492
2025-09-08 $52.55 $53.69 $52.31 $53.56 $53.56 629,889
2025-09-05 $51.45 $52.06 $50.41 $51.79 $51.79 491,624
2025-09-04 $51.74 $51.86 $50.70 $51.10 $51.10 282,952
2025-09-03 $51.61 $52.22 $51.32 $51.89 $51.89 458,259
2025-09-02 $50.46 $51.44 $49.75 $51.40 $51.40 527,866
2025-08-29 $52.20 $53.99 $50.96 $51.43 $51.43 1,072,100
2025-08-28 $49.63 $50.86 $49.25 $50.49 $50.49 392,089
2025-08-27 $50.30 $50.43 $49.43 $49.49 $49.49 256,305
2025-08-26 $48.96 $51.86 $48.95 $50.56 $50.56 1,123,690
2025-08-25 $48.48 $49.19 $48.25 $48.52 $48.52 391,447
2025-08-22 $46.05 $48.48 $46.05 $48.26 $48.26 595,456
2025-08-21 $44.35 $45.18 $44.09 $45.10 $45.10 187,798
2025-08-20 $45.02 $45.39 $43.56 $44.14 $44.14 628,800
2025-08-19 $47.98 $47.98 $44.77 $45.17 $45.17 682,769
2025-08-18 $47.40 $48.18 $46.84 $48.12 $48.12 331,081
2025-08-15 $47.01 $47.50 $46.12 $47.30 $47.30 576,335
2025-08-14 $46.39 $47.63 $46.25 $46.99 $46.99 457,684
2025-08-13 $47.36 $48.07 $46.13 $46.72 $46.72 795,092
2025-08-12 $47.06 $47.79 $47.02 $47.57 $47.57 248,401
2025-08-11 $47.00 $47.97 $46.24 $47.11 $47.11 575,095
2025-08-08 $47.38 $49.06 $47.04 $47.17 $47.17 417,938
2025-08-07 $47.80 $48.03 $46.54 $47.27 $47.27 2,483,097
2025-08-06 $47.25 $48.24 $47.00 $47.62 $47.62 469,794
2025-08-05 $46.77 $47.45 $46.11 $47.23 $47.23 718,630
2025-08-04 $45.00 $46.54 $44.91 $46.41 $46.41 403,570
2025-08-01 $44.18 $44.85 $43.10 $44.80 $44.80 904,571
2025-07-31 $46.54 $46.54 $44.53 $45.17 $45.17 775,087
2025-07-30 $46.71 $47.46 $45.89 $46.40 $46.40 326,219
2025-07-29 $48.00 $48.22 $46.77 $46.88 $46.88 344,213
2025-07-28 $49.01 $49.11 $47.51 $48.23 $48.23 580,323
2025-07-25 $50.61 $50.61 $48.89 $50.09 $50.09 442,297
2025-07-24 $49.95 $50.77 $49.57 $50.68 $50.68 357,289
2025-07-23 $49.05 $50.22 $48.90 $49.94 $49.94 442,323
2025-07-22 $48.63 $49.93 $48.40 $49.57 $49.57 534,515
2025-07-21 $49.30 $49.78 $48.38 $49.01 $49.01 1,481,095
2025-07-18 $49.02 $49.83 $48.68 $49.18 $49.18 536,215
2025-07-17 $48.56 $49.45 $47.92 $49.14 $49.14 534,198
2025-07-16 $47.72 $48.82 $47.23 $48.56 $48.56 503,280
2025-07-15 $47.19 $47.78 $46.19 $47.54 $47.54 534,206
2025-07-14 $45.70 $47.06 $45.45 $46.95 $46.95 678,054
2025-07-11 $44.53 $46.11 $44.53 $45.67 $45.67 420,919
2025-07-10 $44.56 $45.25 $43.94 $45.00 $45.00 643,489
2025-07-09 $44.74 $44.97 $44.14 $44.44 $44.44 521,244
2025-07-08 $46.27 $46.55 $44.47 $45.22 $45.22 1,185,249
2025-07-07 $46.97 $47.12 $45.50 $46.73 $46.73 977,134
2025-07-03 $47.36 $47.36 $46.55 $47.32 $47.32 248,981
2025-07-02 $46.77 $47.64 $46.36 $47.52 $47.52 396,339
2025-07-01 $47.39 $47.54 $46.29 $46.76 $46.76 522,925
2025-06-30 $47.90 $48.16 $46.70 $47.93 $47.93 785,750
2025-06-27 $48.10 $48.32 $46.60 $47.11 $47.11 417,732
2025-06-26 $46.96 $47.84 $46.31 $47.78 $47.78 491,074
2025-06-25 $46.96 $46.96 $45.91 $46.23 $46.23 567,205
2025-06-24 $46.83 $47.11 $46.14 $46.80 $46.80 606,762
2025-06-23 $45.78 $46.68 $45.43 $46.28 $46.28 522,747
2025-06-20 $47.00 $47.00 $45.21 $45.38 $45.38 781,764
2025-06-18 $46.70 $47.25 $46.20 $46.97 $46.97 956,244
2025-06-17 $46.47 $46.70 $45.76 $46.41 $46.41 505,694
2025-06-16 $45.80 $47.80 $45.36 $46.30 $46.30 2,263,242
2025-06-13 $42.21 $43.54 $41.88 $43.28 $43.28 384,111
2025-06-12 $42.78 $43.59 $42.76 $42.90 $42.90 276,428
2025-06-11 $42.43 $43.74 $42.32 $42.73 $42.73 652,073
2025-06-10 $43.94 $44.25 $41.71 $42.04 $42.04 913,035
2025-06-09 $42.81 $45.05 $42.81 $43.95 $43.95 3,696,337
2025-06-06 $42.36 $42.36 $41.03 $41.89 $41.89 1,401,856
2025-06-05 $42.50 $42.53 $41.63 $41.96 $41.96 308,865
2025-06-04 $42.04 $42.40 $41.49 $42.24 $42.24 437,949
2025-06-03 $41.01 $41.91 $40.40 $41.62 $41.62 671,514
2025-06-02 $40.34 $40.41 $39.24 $39.47 $39.47 369,016
2025-05-30 $40.09 $40.46 $39.65 $40.21 $40.21 338,090
2025-05-29 $41.87 $41.87 $39.97 $40.31 $40.31 716,809
2025-05-28 $41.35 $42.18 $41.34 $41.62 $41.62 502,813
2025-05-27 $42.23 $42.58 $41.20 $41.48 $41.48 1,215,148
2025-05-23 $38.77 $41.30 $38.77 $41.10 $41.10 2,510,231
2025-05-22 $36.40 $36.97 $35.93 $36.65 $36.65 430,691
2025-05-21 $36.75 $37.76 $36.75 $36.88 $36.88 568,754
2025-05-20 $36.42 $37.00 $36.19 $36.78 $36.78 636,951
2025-05-19 $36.05 $36.78 $36.00 $36.54 $36.54 335,053
2025-05-16 $37.51 $37.56 $36.50 $36.59 $36.59 386,202
2025-05-15 $38.03 $38.05 $37.44 $37.74 $37.74 349,948
2025-05-14 $38.48 $38.54 $38.04 $38.34 $38.34 379,420
2025-05-13 $37.95 $38.64 $37.91 $38.42 $38.42 447,018
2025-05-12 $38.64 $38.87 $37.85 $38.14 $38.14 458,192
2025-05-09 $37.48 $38.07 $36.97 $37.91 $37.91 461,647
2025-05-08 $38.03 $38.47 $37.27 $37.27 $37.27 530,572
2025-05-07 $36.84 $37.74 $36.65 $37.55 $37.55 1,093,367
2025-05-06 $35.35 $36.84 $35.11 $36.60 $36.60 567,059
2025-05-05 $35.91 $35.98 $35.21 $35.49 $35.49 346,812
2025-05-02 $35.75 $36.44 $35.74 $36.00 $36.00 402,501
2025-05-01 $35.09 $35.67 $34.77 $35.08 $35.08 441,407
2025-04-30 $34.31 $34.77 $33.89 $34.68 $34.68 262,025
2025-04-29 $34.85 $35.51 $34.80 $34.88 $34.88 494,790
2025-04-28 $34.11 $34.75 $33.74 $34.68 $34.68 414,676
2025-04-25 $34.01 $34.15 $33.61 $33.97 $33.97 266,235
2025-04-24 $33.05 $34.33 $33.05 $34.30 $34.30 465,970
2025-04-23 $32.08 $33.05 $32.03 $32.66 $32.66 661,803
2025-04-22 $30.51 $31.03 $30.44 $30.57 $30.57 212,675
2025-04-21 $31.60 $31.62 $30.05 $30.50 $30.50 502,985
2025-04-17 $31.50 $31.96 $31.06 $31.68 $31.68 204,073
2025-04-16 $30.87 $32.24 $30.87 $31.26 $31.26 471,261
2025-04-15 $31.56 $32.06 $31.06 $31.12 $31.12 242,438
2025-04-14 $31.99 $32.14 $31.20 $31.43 $31.43 387,520
2025-04-11 $29.93 $31.55 $29.93 $31.39 $31.39 597,888
2025-04-10 $30.09 $30.49 $29.43 $30.05 $30.05 834,630
2025-04-09 $27.99 $30.78 $27.90 $30.43 $30.43 858,670
2025-04-08 $29.57 $29.98 $27.85 $28.15 $28.15 479,177
2025-04-07 $27.95 $30.16 $27.60 $28.21 $28.21 769,333
2025-04-04 $30.32 $30.64 $28.26 $29.25 $29.25 980,591
2025-04-03 $31.14 $32.13 $30.90 $31.55 $31.55 465,880
2025-04-02 $32.27 $32.61 $31.89 $32.61 $32.61 289,030
2025-04-01 $32.39 $32.79 $31.66 $32.51 $32.51 359,227
2025-03-31 $32.10 $32.55 $31.62 $32.44 $32.44 616,434
2025-03-28 $33.10 $33.39 $32.41 $32.46 $32.46 671,367
2025-03-27 $34.12 $34.12 $33.21 $33.33 $33.33 299,071
2025-03-26 $34.82 $34.97 $34.26 $34.35 $34.35 346,996
2025-03-25 $35.61 $36.19 $34.44 $34.73 $34.73 352,591
2025-03-24 $35.85 $36.20 $35.37 $35.62 $35.62 283,263
2025-03-21 $35.97 $36.11 $34.97 $35.45 $35.45 439,670
2025-03-20 $35.12 $36.53 $35.01 $36.21 $36.21 722,128
2025-03-19 $34.74 $35.68 $34.61 $35.52 $35.52 494,847
2025-03-18 $34.65 $34.74 $33.94 $34.62 $34.62 632,276
2025-03-17 $33.81 $34.63 $33.66 $34.55 $34.55 547,849
2025-03-14 $33.75 $34.09 $33.35 $33.36 $33.36 300,041
2025-03-13 $33.61 $33.83 $33.02 $33.34 $33.34 379,281
2025-03-12 $33.93 $34.18 $33.25 $33.50 $33.50 417,336
2025-03-11 $32.33 $33.64 $32.00 $33.31 $33.31 720,511
2025-03-10 $33.07 $33.19 $32.02 $32.41 $32.41 2,544,671
2025-03-07 $33.94 $34.04 $33.04 $33.45 $33.45 897,380
2025-03-06 $33.70 $34.65 $33.67 $34.05 $34.05 1,218,194
2025-03-05 $33.65 $34.22 $33.31 $34.21 $34.21 1,096,571
2025-03-04 $32.52 $33.89 $31.93 $33.52 $33.52 847,102
2025-03-03 $35.26 $35.35 $32.36 $32.66 $32.66 2,093,299
2025-02-28 $34.50 $35.07 $33.75 $34.76 $34.76 1,730,946
2025-02-27 $36.50 $36.91 $34.57 $34.70 $34.70 675,043
2025-02-26 $35.50 $36.55 $35.50 $35.96 $35.96 526,639
2025-02-25 $35.77 $36.00 $34.70 $35.30 $35.30 1,386,066
2025-02-24 $36.13 $36.34 $35.45 $36.07 $36.07 973,053
2025-02-21 $37.64 $37.64 $36.00 $36.31 $36.31 621,021
2025-02-20 $37.90 $38.26 $37.40 $37.54 $37.54 311,108
2025-02-19 $38.25 $38.25 $37.14 $37.55 $37.55 489,257
2025-02-18 $38.44 $38.68 $37.58 $38.65 $38.65 529,412
2025-02-14 $39.84 $39.84 $37.86 $38.15 $38.15 874,357
2025-02-13 $39.90 $39.90 $39.20 $39.65 $39.65 321,798
2025-02-12 $39.38 $40.37 $38.79 $39.90 $39.90 558,345
2025-02-11 $39.77 $40.17 $39.52 $39.59 $39.59 313,492
2025-02-10 $40.89 $41.06 $39.98 $40.13 $40.13 1,801,120
2025-02-07 $40.25 $41.11 $40.06 $40.46 $40.46 1,287,549
2025-02-06 $41.00 $41.13 $39.77 $40.17 $40.17 1,956,945
2025-02-05 $41.35 $41.64 $40.64 $41.04 $41.04 522,291
2025-02-04 $40.19 $41.66 $40.19 $41.45 $41.45 937,055
2025-02-03 $39.59 $40.74 $39.41 $39.94 $39.94 768,598
2025-01-31 $41.50 $41.96 $40.46 $40.59 $40.59 352,916
2025-01-30 $41.45 $42.12 $41.29 $41.42 $41.42 664,451
2025-01-29 $40.12 $41.53 $40.10 $41.36 $41.36 309,604
2025-01-28 $39.90 $40.13 $39.12 $40.13 $40.13 590,720
2025-01-27 $41.79 $41.80 $39.26 $39.26 $39.26 1,192,205
2025-01-24 $45.32 $45.39 $43.68 $43.79 $43.79 321,728
2025-01-23 $44.61 $45.28 $44.17 $44.87 $44.87 483,278
2025-01-22 $43.51 $45.64 $43.40 $44.80 $44.80 1,215,867
2025-01-21 $42.26 $43.13 $42.20 $42.81 $42.81 850,342
2025-01-17 $41.45 $42.31 $40.90 $41.83 $41.83 447,990
2025-01-16 $41.86 $41.88 $40.90 $41.11 $41.11 355,500
2025-01-15 $41.53 $42.10 $41.07 $41.61 $41.61 255,082
2025-01-14 $41.02 $41.60 $40.85 $40.96 $40.96 328,847
2025-01-13 $40.43 $41.28 $40.01 $40.63 $40.63 253,958
2025-01-10 $40.94 $41.42 $40.18 $40.33 $40.33 352,233
2025-01-08 $41.56 $41.67 $40.46 $41.51 $41.51 570,908
2025-01-07 $44.00 $44.34 $41.87 $41.95 $41.95 647,671
2025-01-06 $43.94 $44.95 $43.63 $43.70 $43.70 472,870
2025-01-03 $43.80 $43.86 $42.24 $43.48 $43.48 761,263
2025-01-02 $40.90 $43.23 $40.80 $43.19 $43.19 945,881
2024-12-31 $40.05 $40.96 $40.03 $40.31 $40.31 460,417
2024-12-30 $40.61 $40.61 $39.76 $40.00 $40.00 403,560
2024-12-27 $39.97 $40.69 $39.86 $40.69 $40.69 308,853
2024-12-26 $40.24 $40.78 $39.91 $40.38 $40.38 251,594
2024-12-24 $40.78 $40.90 $39.80 $40.42 $40.42 212,470
2024-12-23 $40.57 $41.10 $40.46 $40.96 $40.96 267,962
2024-12-20 $40.30 $40.93 $40.03 $40.52 $40.52 391,187
2024-12-19 $41.18 $41.30 $40.46 $40.80 $40.80 597,285
2024-12-18 $41.75 $42.24 $40.26 $40.45 $40.45 555,523
2024-12-17 $41.67 $41.85 $40.97 $41.74 $41.74 642,187
2024-12-16 $43.00 $43.24 $41.82 $41.99 $41.99 576,683
2024-12-13 $44.58 $44.59 $43.19 $43.30 $43.30 372,991
2024-12-12 $45.05 $45.33 $43.87 $44.10 $44.10 620,447
2024-12-11 $46.33 $46.52 $45.39 $46.47 $45.16 422,940
2024-12-10 $46.28 $46.43 $45.56 $46.24 $44.94 597,850
2024-12-09 $48.14 $48.14 $45.67 $45.79 $44.50 549,588
2024-12-06 $48.00 $48.44 $47.38 $47.78 $46.43 200,935
2024-12-05 $47.45 $48.37 $47.02 $48.04 $46.68 254,905
2024-12-04 $47.78 $48.75 $47.14 $47.46 $46.12 248,012
2024-12-03 $47.40 $47.99 $46.59 $47.92 $46.57 291,263
2024-12-02 $48.50 $48.66 $46.90 $47.25 $45.92 467,989
2024-11-29 $47.96 $49.18 $47.48 $48.00 $48.00 211,037
2024-11-27 $47.24 $47.86 $47.19 $47.47 $47.47 231,471
2024-11-26 $47.91 $48.02 $47.11 $47.24 $47.24 324,849
2024-11-25 $49.35 $49.35 $47.26 $47.77 $47.77 581,281
2024-11-22 $49.82 $49.82 $48.42 $49.36 $49.36 621,182
2024-11-21 $48.58 $49.82 $48.05 $49.74 $49.74 385,154
2024-11-20 $49.34 $49.34 $47.84 $48.03 $48.03 621,931
2024-11-19 $48.87 $49.33 $47.80 $48.98 $48.98 602,509
2024-11-18 $47.16 $49.47 $47.00 $48.37 $48.37 696,293
2024-11-15 $45.11 $47.99 $44.30 $45.86 $45.86 932,272
2024-11-14 $45.13 $45.71 $44.77 $45.33 $45.33 390,901
2024-11-13 $46.73 $46.80 $44.70 $45.00 $45.00 449,986
2024-11-12 $44.98 $46.42 $44.10 $46.23 $46.23 616,094
2024-11-11 $46.75 $46.75 $44.96 $45.91 $45.91 426,216
2024-11-08 $47.36 $47.36 $46.05 $46.52 $46.52 350,078
2024-11-07 $46.56 $48.27 $46.29 $47.68 $47.68 739,620
2024-11-06 $46.55 $46.84 $45.04 $45.93 $45.93 586,028
2024-11-05 $45.98 $46.20 $45.12 $45.49 $45.49 415,136
2024-11-04 $45.88 $45.94 $44.50 $45.62 $45.62 688,882
2024-11-01 $48.00 $48.20 $46.08 $46.29 $46.29 920,876
2024-10-31 $47.75 $47.89 $46.35 $47.26 $47.26 380,573
2024-10-30 $48.49 $48.81 $47.51 $47.93 $47.93 306,638
2024-10-29 $49.46 $49.53 $48.10 $48.42 $48.42 753,088
2024-10-28 $48.75 $49.88 $48.00 $49.60 $49.60 542,418
2024-10-25 $50.20 $50.46 $49.32 $49.44 $49.44 320,076
2024-10-24 $50.45 $50.71 $49.41 $50.09 $50.09 366,906
2024-10-23 $51.34 $51.45 $49.45 $50.10 $50.10 565,524
2024-10-22 $52.36 $52.79 $50.91 $52.02 $52.02 449,008
2024-10-21 $53.35 $53.48 $51.99 $52.38 $52.38 775,409
2024-10-18 $52.00 $53.16 $51.32 $52.89 $52.89 698,953
2024-10-17 $51.77 $52.72 $51.11 $51.56 $51.56 787,301
2024-10-16 $48.75 $51.71 $48.71 $51.05 $51.05 1,468,416
2024-10-15 $48.25 $48.38 $47.15 $48.10 $48.10 293,551
2024-10-14 $47.96 $48.16 $47.03 $47.96 $47.96 277,506
2024-10-11 $47.05 $47.98 $46.90 $47.96 $47.96 221,096
2024-10-10 $46.52 $47.47 $46.52 $47.42 $47.42 241,895
2024-10-09 $47.55 $47.60 $46.61 $47.04 $47.04 379,394
2024-10-08 $47.00 $47.74 $46.60 $47.68 $47.68 475,086
2024-10-07 $48.52 $48.54 $46.70 $47.33 $47.33 469,869
2024-10-04 $47.48 $48.63 $47.23 $48.47 $48.47 300,558
2024-10-03 $48.16 $48.21 $47.10 $47.36 $47.36 429,006
2024-10-02 $47.10 $47.93 $46.88 $47.79 $47.79 358,086
2024-10-01 $46.50 $47.57 $46.22 $47.05 $47.05 476,682
2024-09-30 $46.50 $46.86 $45.26 $45.88 $45.88 608,400
2024-09-27 $47.05 $47.30 $46.33 $46.77 $46.77 315,309
2024-09-26 $47.65 $47.87 $46.55 $46.81 $46.81 751,353
2024-09-25 $46.18 $46.99 $45.71 $46.58 $46.58 601,762
2024-09-24 $46.84 $46.85 $45.77 $46.62 $46.62 913,369
2024-09-23 $43.71 $45.45 $43.35 $45.02 $45.02 1,573,775
2024-09-20 $43.00 $43.72 $42.51 $43.07 $43.07 798,473
2024-09-19 $41.21 $41.75 $40.84 $41.54 $41.54 352,673
2024-09-18 $40.01 $41.08 $39.71 $40.05 $40.05 232,676
2024-09-17 $41.01 $41.01 $40.02 $40.20 $40.20 216,884
2024-09-16 $41.07 $41.37 $40.25 $40.97 $40.97 228,444
2024-09-13 $41.91 $42.08 $40.53 $40.76 $40.76 451,917
2024-09-12 $42.09 $42.61 $41.82 $42.08 $42.08 530,724
2024-09-11 $39.04 $41.74 $38.86 $41.41 $41.41 1,011,405
2024-09-10 $37.98 $39.13 $37.98 $38.75 $38.75 770,238
2024-09-09 $37.87 $38.23 $37.68 $37.96 $37.96 398,232
2024-09-06 $38.57 $38.75 $36.91 $37.45 $37.45 679,331
2024-09-05 $39.88 $39.88 $38.70 $38.77 $38.77 457,063
2024-09-04 $38.78 $39.98 $38.78 $39.58 $39.58 356,473
2024-09-03 $41.05 $41.10 $38.75 $39.02 $39.02 700,958
2024-08-30 $41.34 $41.92 $41.17 $41.85 $41.85 270,227
2024-08-29 $41.89 $41.94 $41.02 $41.36 $41.36 483,573
2024-08-28 $42.56 $42.65 $41.41 $41.82 $41.82 725,607
2024-08-27 $43.16 $43.74 $42.11 $43.35 $43.35 298,991
2024-08-26 $44.29 $44.73 $43.28 $43.35 $43.35 689,146
2024-08-23 $42.24 $44.33 $42.20 $43.32 $43.32 917,678
2024-08-22 $41.09 $41.34 $40.01 $40.11 $40.11 565,752
2024-08-21 $41.33 $41.76 $41.03 $41.12 $41.12 633,772
2024-08-20 $40.89 $41.42 $40.75 $41.02 $41.02 213,148
2024-08-19 $41.05 $41.68 $40.41 $40.48 $40.48 507,380
2024-08-16 $41.62 $41.84 $41.01 $41.18 $41.18 306,366
2024-08-15 $41.15 $41.97 $41.10 $41.59 $41.59 311,580
2024-08-14 $40.90 $41.65 $40.86 $41.08 $41.08 250,390
2024-08-13 $40.71 $40.98 $40.35 $40.76 $40.76 216,126
2024-08-12 $40.41 $41.60 $40.14 $40.66 $40.66 354,012
2024-08-09 $40.56 $40.92 $40.04 $40.20 $40.20 444,509
2024-08-08 $40.15 $40.68 $39.61 $40.53 $40.53 257,200
2024-08-07 $41.41 $41.60 $39.89 $39.90 $39.90 555,964
2024-08-06 $40.00 $40.80 $39.40 $40.18 $40.18 593,071
2024-08-05 $37.91 $40.04 $37.00 $39.96 $39.96 1,537,384
2024-08-02 $42.22 $42.22 $40.04 $40.52 $40.52 1,788,804
2024-08-01 $46.28 $46.28 $42.68 $43.09 $43.09 981,412
2024-07-31 $46.08 $47.35 $45.40 $46.89 $46.89 398,171
2024-07-30 $44.50 $45.42 $44.30 $45.20 $45.20 834,242
2024-07-29 $45.50 $45.50 $44.22 $44.61 $44.61 363,251
2024-07-26 $45.26 $45.90 $45.03 $45.50 $45.50 563,626
2024-07-25 $45.00 $45.14 $43.76 $44.81 $44.81 799,432
2024-07-24 $46.80 $46.96 $45.38 $45.48 $45.48 405,045
2024-07-23 $47.11 $47.14 $46.30 $46.92 $46.92 232,499
2024-07-22 $47.17 $47.58 $46.30 $47.07 $47.07 384,258
2024-07-19 $46.58 $47.39 $46.58 $46.94 $46.94 215,581
2024-07-18 $48.02 $48.06 $46.68 $46.98 $46.98 509,010
2024-07-17 $50.00 $50.00 $47.52 $47.86 $47.86 912,053
2024-07-16 $51.53 $51.53 $50.01 $50.32 $50.32 547,175
2024-07-15 $52.42 $52.47 $51.01 $51.36 $51.36 259,604
2024-07-12 $52.80 $53.28 $52.01 $52.23 $52.23 278,470
2024-07-11 $52.61 $53.00 $52.19 $52.79 $52.79 404,951
2024-07-10 $49.81 $52.37 $49.81 $52.11 $52.11 669,461
2024-07-09 $49.26 $50.40 $49.13 $50.10 $50.10 277,626
2024-07-08 $49.99 $50.21 $49.24 $49.55 $49.55 369,039
2024-07-05 $50.91 $50.91 $49.32 $49.99 $49.99 210,025
2024-07-03 $49.88 $51.10 $49.73 $50.76 $50.76 252,158
2024-07-02 $49.60 $49.77 $48.75 $49.28 $49.28 258,324
2024-07-01 $49.25 $49.86 $49.09 $49.62 $49.62 434,537
2024-06-28 $50.93 $51.23 $48.86 $49.24 $49.24 286,851
2024-06-27 $49.73 $50.71 $49.64 $50.59 $50.59 300,628
2024-06-26 $48.81 $49.86 $48.80 $49.75 $49.75 151,795
2024-06-25 $49.85 $50.09 $48.69 $49.25 $49.25 550,317
2024-06-24 $51.00 $51.04 $49.63 $49.79 $49.79 229,061
2024-06-21 $51.77 $51.77 $50.56 $51.08 $51.08 275,568
2024-06-20 $52.35 $52.40 $51.44 $51.97 $51.97 221,153
2024-06-18 $50.99 $52.42 $50.69 $52.14 $52.14 426,674
2024-06-17 $50.73 $51.36 $50.12 $50.62 $50.62 253,445
2024-06-14 $51.51 $51.71 $50.66 $50.80 $50.80 233,154
2024-06-13 $51.29 $52.45 $51.21 $51.71 $51.71 278,067
2024-06-12 $51.16 $51.69 $50.44 $51.61 $51.61 431,998
2024-06-11 $51.55 $51.86 $49.50 $49.77 $49.77 630,818
2024-06-10 $51.91 $53.12 $51.91 $52.38 $52.38 213,358
2024-06-07 $53.52 $53.53 $51.75 $51.87 $51.87 596,342
2024-06-06 $53.31 $54.71 $53.00 $54.10 $54.10 254,670
2024-06-05 $54.26 $54.58 $52.74 $52.91 $52.91 366,482
2024-06-04 $54.92 $54.92 $53.02 $53.70 $53.70 518,887
2024-06-03 $56.74 $56.74 $54.77 $55.36 $55.36 633,616
2024-05-31 $56.68 $57.90 $56.14 $56.53 $56.53 295,972
2024-05-30 $55.82 $57.20 $55.65 $56.18 $56.18 334,138
2024-05-29 $56.00 $56.47 $55.09 $56.38 $56.38 281,188
2024-05-28 $56.30 $57.35 $55.76 $56.66 $56.66 433,230
2024-05-24 $55.70 $57.22 $55.49 $56.29 $56.29 643,204
2024-05-23 $56.61 $56.86 $55.17 $55.49 $55.49 617,963
2024-05-22 $58.48 $58.48 $56.06 $56.48 $56.48 679,847
2024-05-21 $58.98 $59.52 $58.50 $58.75 $58.75 387,592
2024-05-20 $58.50 $60.17 $58.00 $58.81 $58.81 735,733
2024-05-17 $55.25 $58.28 $54.98 $57.66 $57.66 901,848
2024-05-16 $55.03 $55.29 $54.33 $55.17 $55.17 259,742
2024-05-15 $54.80 $55.41 $54.10 $54.88 $54.88 182,073
2024-05-14 $54.67 $54.84 $54.27 $54.49 $54.49 222,596
2024-05-13 $55.00 $55.49 $54.01 $54.09 $54.09 269,992
2024-05-10 $56.42 $56.47 $54.25 $54.68 $54.68 266,536
2024-05-09 $54.40 $55.85 $54.25 $55.79 $55.79 255,890
2024-05-08 $55.26 $55.26 $53.24 $54.05 $54.05 480,479
2024-05-07 $56.00 $56.94 $55.38 $55.58 $55.58 634,463
2024-05-06 $54.20 $55.96 $54.20 $55.48 $55.48 999,207
2024-05-03 $54.66 $54.75 $52.89 $53.95 $53.95 617,947
2024-05-02 $52.57 $54.18 $52.10 $53.60 $53.60 909,417
2024-05-01 $52.50 $53.16 $51.15 $51.86 $51.86 805,922
2024-04-30 $52.22 $52.22 $49.57 $49.75 $49.75 539,345
2024-04-29 $51.82 $52.71 $51.25 $52.60 $52.60 380,637
2024-04-26 $50.33 $51.43 $49.55 $51.01 $51.01 440,803
2024-04-25 $49.38 $50.39 $49.12 $50.03 $50.03 157,479
2024-04-24 $49.99 $50.62 $49.56 $50.05 $50.05 175,495
2024-04-23 $49.48 $50.54 $49.03 $50.34 $50.34 207,979
2024-04-22 $49.80 $50.38 $48.90 $49.85 $49.85 220,316
2024-04-19 $49.63 $50.54 $49.41 $49.80 $49.80 218,460
2024-04-18 $50.22 $50.55 $49.42 $49.82 $49.82 187,119
2024-04-17 $50.51 $51.30 $49.67 $49.95 $49.95 285,275
2024-04-16 $50.53 $50.65 $48.19 $49.97 $49.97 981,846
2024-04-15 $53.31 $53.97 $50.99 $51.25 $51.25 1,005,474
2024-04-12 $54.43 $55.35 $52.21 $52.74 $52.74 1,423,895
2024-04-11 $53.00 $54.54 $52.00 $54.21 $54.21 1,554,836
2024-04-10 $51.52 $52.95 $50.69 $52.90 $52.90 346,998
2024-04-09 $53.02 $53.26 $51.33 $51.90 $51.90 313,269
2024-04-08 $53.51 $53.51 $51.51 $52.55 $52.55 355,793
2024-04-05 $52.90 $54.03 $52.13 $53.12 $53.12 388,194
2024-04-04 $54.90 $54.90 $52.20 $52.44 $52.44 777,840
2024-04-03 $53.00 $54.98 $52.92 $54.64 $54.64 964,484
2024-04-02 $51.99 $52.87 $51.06 $52.82 $52.82 792,918
2024-04-01 $49.70 $52.20 $49.50 $52.12 $52.12 963,198
2024-03-28 $49.13 $49.93 $48.97 $49.29 $49.29 255,191
2024-03-27 $49.05 $49.20 $48.39 $49.08 $49.08 201,623
2024-03-26 $49.01 $49.70 $48.20 $49.03 $49.03 371,576
2024-03-25 $49.97 $50.85 $48.86 $48.87 $48.87 476,986
2024-03-22 $50.10 $50.65 $49.51 $49.66 $49.66 201,667
2024-03-21 $50.25 $50.59 $49.38 $50.10 $50.10 366,806
2024-03-20 $47.87 $50.02 $47.46 $49.82 $49.82 664,758
2024-03-19 $47.79 $48.07 $46.80 $47.66 $47.66 362,521
2024-03-18 $48.24 $48.57 $47.30 $48.17 $48.17 351,724
2024-03-15 $46.70 $48.51 $46.70 $47.98 $47.98 836,873
2024-03-14 $46.17 $46.65 $44.91 $46.38 $46.38 768,949
2024-03-13 $48.25 $48.98 $45.88 $46.17 $46.17 941,156
2024-03-12 $47.75 $48.79 $47.30 $48.04 $48.04 349,858
2024-03-11 $48.30 $48.43 $47.60 $48.09 $48.09 438,046
2024-03-08 $51.43 $51.46 $48.14 $48.49 $48.49 710,959
2024-03-07 $48.77 $51.32 $48.60 $51.15 $51.15 705,565
2024-03-06 $47.97 $49.08 $47.97 $48.46 $48.46 371,748
2024-03-05 $47.99 $49.00 $47.67 $47.75 $47.75 507,081
2024-03-04 $49.64 $49.94 $47.95 $48.05 $48.05 915,588
2024-03-01 $47.35 $49.85 $47.34 $49.14 $49.14 1,480,845
2024-02-29 $49.19 $49.70 $47.25 $48.19 $48.19 2,268,984
2024-02-28 $49.77 $50.04 $48.22 $48.44 $48.44 413,898
2024-02-27 $48.60 $50.31 $48.46 $49.67 $49.67 831,077
2024-02-26 $47.20 $48.76 $46.80 $48.41 $48.41 640,614
2024-02-23 $48.80 $49.00 $47.18 $47.19 $47.19 1,322,386
2024-02-22 $50.15 $50.99 $48.95 $49.05 $49.05 724,846
2024-02-21 $49.55 $50.91 $48.84 $50.46 $50.46 1,084,673
2024-02-20 $51.86 $52.44 $49.65 $49.91 $49.91 858,228
2024-02-16 $52.36 $52.85 $52.01 $52.08 $52.08 385,112
2024-02-15 $52.86 $53.19 $52.02 $52.50 $52.50 365,458
2024-02-14 $52.50 $53.28 $52.11 $52.86 $52.86 490,447
2024-02-13 $53.11 $53.22 $51.62 $51.79 $51.79 709,105
2024-02-12 $53.34 $54.10 $53.11 $53.71 $53.71 386,823
2024-02-09 $53.75 $54.68 $53.01 $53.82 $53.82 568,916
2024-02-08 $56.98 $57.00 $53.59 $54.07 $54.07 1,252,596
2024-02-07 $56.51 $57.01 $55.56 $56.75 $56.75 414,376
2024-02-06 $56.73 $56.87 $55.95 $56.14 $56.14 383,731
2024-02-05 $57.28 $57.28 $55.11 $56.06 $56.06 510,895
2024-02-02 $58.28 $58.31 $57.09 $57.28 $57.28 862,454
2024-02-01 $56.84 $58.96 $56.63 $58.47 $58.47 1,720,701
2024-01-31 $55.01 $55.55 $54.01 $54.31 $54.31 600,314
2024-01-30 $53.28 $54.87 $53.07 $54.64 $54.64 1,123,457
2024-01-29 $52.50 $53.63 $51.40 $53.54 $53.54 766,491
2024-01-26 $52.90 $53.25 $52.00 $52.88 $52.88 418,147
2024-01-25 $53.82 $53.96 $52.36 $52.78 $52.78 629,977
2024-01-24 $55.10 $55.75 $53.78 $53.82 $53.82 479,327
2024-01-23 $53.41 $54.82 $52.88 $54.56 $54.56 680,782
2024-01-22 $54.43 $54.60 $52.74 $52.90 $52.90 1,056,661
2024-01-19 $55.77 $55.77 $53.87 $54.99 $54.99 997,515
2024-01-18 $56.64 $56.74 $54.93 $55.97 $55.97 634,013
2024-01-17 $55.95 $56.20 $54.45 $55.84 $55.84 961,404
2024-01-16 $57.79 $58.15 $55.56 $56.54 $56.54 2,243,110
2024-01-12 $54.67 $57.03 $54.60 $56.63 $56.63 2,265,851
2024-01-11 $51.29 $52.37 $50.15 $52.30 $52.30 957,340
2024-01-10 $51.49 $52.08 $50.77 $50.80 $50.80 1,349,083
2024-01-09 $47.79 $50.54 $47.50 $50.20 $50.20 1,364,587
2024-01-08 $47.69 $48.01 $47.14 $47.93 $47.93 298,132
2024-01-05 $47.26 $48.15 $47.19 $47.38 $47.38 607,698
2024-01-04 $46.99 $47.87 $46.80 $47.61 $47.61 493,046
2024-01-03 $47.14 $47.80 $46.67 $46.99 $46.99 461,848
2024-01-02 $48.03 $48.33 $47.16 $47.41 $47.41 537,150
2023-12-29 $47.90 $48.60 $47.90 $48.27 $48.27 409,828
2023-12-28 $48.43 $48.43 $47.11 $47.87 $47.87 532,880
2023-12-27 $49.50 $49.68 $48.71 $48.72 $48.72 404,500
2023-12-26 $49.08 $49.83 $48.70 $49.72 $49.72 554,826
2023-12-22 $48.94 $50.16 $48.78 $49.08 $49.08 1,256,453
2023-12-21 $47.19 $48.18 $46.98 $48.04 $48.04 921,258
2023-12-20 $46.65 $47.32 $46.16 $46.24 $46.24 634,929
2023-12-19 $47.96 $48.15 $46.30 $46.59 $46.59 2,216,393
2023-12-18 $47.98 $49.95 $47.85 $48.62 $48.62 982,318
2023-12-15 $48.70 $48.97 $47.28 $47.55 $47.55 1,085,016
2023-12-14 $47.25 $48.92 $45.78 $48.63 $48.63 1,701,287
2023-12-13 $49.10 $49.46 $47.08 $48.26 $46.58 1,353,426
2023-12-12 $48.55 $49.10 $48.00 $49.01 $47.31 1,196,699
2023-12-11 $49.00 $49.03 $48.09 $48.50 $46.81 462,630
2023-12-08 $48.42 $49.00 $48.09 $48.71 $48.71 1,032,733
2023-12-07 $48.75 $48.75 $47.35 $48.32 $48.32 650,667
2023-12-06 $49.10 $49.58 $48.17 $48.32 $48.32 607,099
2023-12-05 $50.18 $50.18 $48.78 $49.10 $49.10 764,752
2023-12-04 $49.94 $50.55 $49.71 $50.45 $50.45 1,091,021
2023-12-01 $49.30 $50.30 $49.05 $49.20 $49.20 1,047,818
2023-11-30 $47.01 $49.61 $46.58 $49.41 $49.41 1,887,184
2023-11-29 $49.11 $49.11 $46.98 $47.03 $47.03 1,403,997
2023-11-28 $49.90 $49.90 $48.59 $49.05 $49.05 1,379,584
2023-11-27 $49.91 $50.10 $49.52 $49.83 $49.83 768,265
2023-11-24 $49.50 $50.55 $49.47 $50.00 $50.00 472,186
2023-11-22 $49.21 $49.63 $48.31 $49.51 $49.51 674,277
2023-11-21 $50.37 $50.50 $48.41 $49.41 $49.41 1,113,968
2023-11-20 $49.44 $50.03 $49.07 $49.99 $49.99 1,274,690
2023-11-17 $48.59 $49.23 $48.26 $49.07 $49.07 944,768
2023-11-16 $47.15 $48.05 $46.70 $47.97 $47.97 690,206
2023-11-15 $48.42 $48.42 $46.51 $47.13 $47.13 412,250
2023-11-14 $48.15 $48.44 $46.92 $48.04 $48.04 741,445
2023-11-13 $45.88 $47.96 $45.88 $47.51 $47.51 975,138
2023-11-10 $45.25 $45.74 $44.31 $45.65 $45.65 643,769
2023-11-09 $44.51 $46.10 $44.50 $45.13 $45.13 1,162,133
2023-11-08 $45.55 $45.55 $43.90 $44.29 $44.29 1,274,428
2023-11-07 $44.59 $45.35 $43.60 $45.12 $45.12 742,220
2023-11-06 $46.14 $46.24 $43.89 $44.07 $44.07 1,091,315
2023-11-03 $47.51 $47.51 $45.53 $46.01 $46.01 1,278,023
2023-11-02 $47.59 $47.77 $46.61 $47.11 $47.11 916,270
2023-11-01 $46.86 $47.17 $46.25 $46.98 $46.98 826,085
2023-10-31 $45.00 $46.59 $44.71 $46.30 $46.30 2,235,556
2023-10-30 $44.00 $44.65 $43.53 $44.47 $44.47 408,448
2023-10-27 $45.00 $45.00 $43.37 $43.53 $43.53 908,111
2023-10-26 $45.51 $45.91 $44.15 $44.84 $44.84 1,154,065
2023-10-25 $45.72 $46.70 $45.70 $45.95 $45.95 977,000
2023-10-24 $44.08 $45.52 $44.06 $45.40 $45.40 1,155,116
2023-10-23 $43.50 $44.69 $42.55 $44.02 $44.02 790,934
2023-10-20 $44.50 $44.58 $43.20 $44.04 $44.04 1,336,070
2023-10-19 $43.00 $44.71 $42.67 $44.28 $44.28 1,609,867
2023-10-18 $43.24 $43.73 $42.42 $43.03 $43.03 634,904
2023-10-17 $41.95 $43.40 $41.80 $42.96 $42.96 1,420,105
2023-10-16 $43.30 $43.50 $42.00 $42.22 $42.22 871,592
2023-10-13 $43.13 $43.65 $42.65 $43.31 $43.31 822,955
2023-10-12 $44.16 $44.16 $42.40 $43.25 $43.25 783,304
2023-10-11 $45.12 $45.12 $43.63 $43.91 $43.91 1,070,149
2023-10-10 $44.40 $45.44 $44.37 $44.97 $44.97 922,633
2023-10-09 $45.19 $45.24 $43.17 $44.31 $44.31 627,435
2023-10-06 $44.82 $46.04 $44.35 $45.31 $45.31 617,605
2023-10-05 $43.39 $44.89 $43.32 $44.72 $44.72 573,547
2023-10-04 $43.52 $43.90 $42.45 $43.49 $43.49 1,392,208
2023-10-03 $44.49 $45.70 $43.87 $43.95 $43.95 998,259
2023-10-02 $47.08 $47.25 $44.88 $45.58 $45.58 2,071,343
2023-09-29 $49.53 $49.53 $46.94 $47.17 $47.17 2,252,294
2023-09-28 $47.35 $49.28 $47.01 $48.63 $48.63 1,063,912
2023-09-27 $47.48 $48.19 $45.45 $46.99 $46.99 1,036,838
2023-09-26 $48.00 $48.22 $47.03 $47.25 $47.25 792,668
2023-09-25 $46.06 $48.25 $45.90 $48.22 $48.22 1,730,302
2023-09-22 $44.40 $46.00 $44.00 $45.42 $45.42 916,064
2023-09-21 $43.59 $44.25 $43.21 $43.64 $43.64 668,078
2023-09-20 $44.13 $45.70 $44.05 $44.36 $44.36 626,502
2023-09-19 $45.50 $45.58 $43.90 $44.03 $44.03 795,242
2023-09-18 $45.11 $45.11 $43.81 $45.00 $45.00 620,857
2023-09-15 $44.44 $45.71 $44.44 $44.78 $44.78 1,290,499
2023-09-14 $43.35 $44.72 $43.22 $44.03 $44.03 1,191,980
2023-09-13 $41.15 $42.50 $41.10 $42.46 $42.46 617,469
2023-09-12 $40.50 $41.29 $40.50 $40.95 $40.95 696,239
2023-09-11 $40.50 $41.08 $40.37 $40.88 $40.88 594,452
2023-09-08 $39.60 $40.25 $39.33 $40.07 $40.07 336,129
2023-09-07 $39.40 $39.93 $39.31 $39.73 $39.73 373,641
2023-09-06 $40.72 $40.91 $39.71 $40.16 $40.16 422,702
2023-09-05 $39.73 $40.72 $39.73 $40.64 $40.64 695,975
2023-09-01 $39.00 $39.52 $38.75 $39.10 $39.10 375,110
2023-08-31 $38.72 $38.84 $37.86 $38.52 $38.52 343,570
2023-08-30 $37.57 $38.91 $37.57 $38.50 $38.50 500,854
2023-08-29 $38.02 $38.18 $37.61 $37.86 $37.86 313,264
2023-08-28 $38.04 $38.19 $37.80 $38.03 $38.03 427,205
2023-08-25 $37.26 $37.82 $36.50 $37.74 $37.74 303,679
2023-08-24 $37.59 $37.59 $37.02 $37.05 $37.05 292,636
2023-08-23 $37.18 $37.89 $37.00 $37.69 $37.69 357,511
2023-08-22 $37.58 $37.59 $36.68 $37.35 $37.35 333,246
2023-08-21 $35.94 $37.19 $35.94 $37.15 $37.15 919,408
2023-08-18 $34.34 $35.73 $34.25 $35.64 $35.64 391,385
2023-08-17 $34.75 $34.87 $34.40 $34.55 $34.55 329,580
2023-08-16 $34.57 $35.20 $34.57 $34.75 $34.75 415,531
2023-08-15 $35.55 $35.55 $34.59 $34.70 $34.70 254,092
2023-08-14 $35.93 $35.93 $35.16 $35.56 $35.56 225,040
2023-08-11 $35.27 $36.01 $34.96 $36.01 $36.01 553,762
2023-08-10 $35.60 $36.41 $35.19 $35.35 $35.35 526,367
2023-08-09 $35.06 $35.31 $34.75 $35.18 $35.18 590,350
2023-08-08 $34.69 $35.10 $34.00 $35.07 $35.07 276,950
2023-08-07 $34.97 $35.41 $34.69 $34.90 $34.90 485,233
2023-08-04 $34.22 $34.86 $34.12 $34.40 $34.40 236,229
2023-08-03 $34.20 $34.53 $33.75 $34.21 $34.21 399,975
2023-08-02 $34.61 $34.61 $33.13 $34.11 $34.11 546,532
2023-08-01 $34.45 $34.81 $34.27 $34.75 $34.75 147,231
2023-07-31 $33.99 $34.85 $33.86 $34.75 $34.75 364,220
2023-07-28 $33.30 $33.77 $33.28 $33.50 $33.50 205,743
2023-07-27 $34.01 $34.01 $32.86 $33.02 $33.02 272,840
2023-07-26 $34.33 $34.33 $33.63 $34.01 $34.01 219,896
2023-07-25 $33.99 $34.70 $33.50 $34.39 $34.39 244,046
2023-07-24 $33.12 $33.79 $33.12 $33.45 $33.45 213,447
2023-07-21 $33.68 $33.76 $33.18 $33.28 $33.28 126,003
2023-07-20 $34.12 $34.20 $33.56 $33.70 $33.70 152,129
2023-07-19 $34.55 $34.64 $33.89 $34.16 $34.16 264,387
2023-07-18 $33.61 $34.50 $33.43 $34.45 $34.45 246,203
2023-07-17 $33.57 $33.78 $33.14 $33.75 $33.75 250,289
2023-07-14 $34.58 $34.61 $33.53 $33.59 $33.59 300,401
2023-07-13 $34.00 $34.69 $33.80 $34.58 $34.58 455,692
2023-07-12 $33.30 $34.04 $33.30 $33.61 $33.61 296,321
2023-07-11 $32.70 $33.30 $32.70 $33.26 $33.26 187,228
2023-07-10 $32.00 $32.82 $32.00 $32.80 $32.80 221,570
2023-07-07 $31.62 $32.68 $31.62 $32.25 $32.25 208,520
2023-07-06 $32.93 $32.94 $31.65 $31.74 $31.74 458,040
2023-07-05 $33.31 $33.57 $32.94 $33.17 $33.17 173,103
2023-07-03 $33.43 $33.78 $33.20 $33.36 $33.36 202,411
2023-06-30 $33.24 $33.75 $33.24 $33.57 $33.57 154,848
2023-06-29 $33.07 $33.48 $32.84 $33.24 $33.24 78,776
2023-06-28 $32.59 $33.33 $32.55 $32.99 $32.99 201,647
2023-06-27 $32.77 $32.99 $32.55 $32.72 $32.72 104,963
2023-06-26 $32.75 $33.30 $32.75 $32.96 $32.96 217,995
2023-06-23 $32.93 $33.25 $32.75 $32.86 $32.86 194,333
2023-06-22 $33.77 $33.90 $32.87 $33.41 $33.41 292,147
2023-06-21 $33.95 $34.50 $33.71 $34.22 $34.22 464,906
2023-06-20 $34.71 $34.82 $33.85 $34.41 $34.41 340,573
2023-06-16 $34.86 $34.93 $34.49 $34.87 $34.87 373,363
2023-06-15 $34.03 $34.83 $33.93 $34.72 $34.72 277,533
2023-06-14 $34.93 $34.93 $33.82 $34.10 $34.10 621,735
2023-06-13 $35.49 $36.16 $34.37 $34.72 $34.72 741,343
2023-06-12 $33.82 $34.96 $33.75 $34.96 $34.96 482,540
2023-06-09 $33.83 $34.03 $33.12 $33.87 $33.87 260,939
2023-06-08 $32.97 $34.04 $32.92 $33.99 $33.99 503,179
2023-06-07 $33.45 $33.71 $32.95 $33.00 $33.00 193,090
2023-06-06 $33.35 $33.49 $32.56 $33.44 $33.44 211,835
2023-06-05 $33.06 $33.87 $32.79 $33.57 $33.57 497,066
2023-06-02 $33.38 $33.60 $32.72 $33.10 $33.10 325,924
2023-06-01 $30.76 $33.15 $30.76 $32.79 $32.79 719,494
2023-05-31 $29.25 $30.63 $28.86 $30.50 $30.50 312,866
2023-05-30 $29.86 $30.08 $28.79 $29.30 $29.30 294,522
2023-05-26 $30.35 $30.64 $29.90 $30.18 $30.18 141,319
2023-05-25 $30.50 $30.78 $30.10 $30.18 $30.18 106,684
2023-05-24 $31.00 $31.11 $30.57 $30.75 $30.75 135,616
2023-05-23 $31.64 $31.87 $31.10 $31.48 $31.48 255,114
2023-05-22 $30.80 $32.37 $30.80 $31.90 $31.90 188,787
2023-05-19 $31.29 $31.49 $30.91 $31.07 $31.07 103,803
2023-05-18 $31.00 $31.00 $30.56 $30.95 $30.95 125,038
2023-05-17 $30.82 $31.14 $30.66 $31.05 $31.05 156,440
2023-05-16 $31.72 $31.72 $30.91 $30.91 $30.91 170,181
2023-05-15 $31.79 $32.03 $31.69 $31.80 $31.80 77,628
2023-05-12 $31.55 $32.01 $31.53 $31.84 $31.84 123,565
2023-05-11 $32.49 $32.55 $31.38 $31.70 $31.70 212,802
2023-05-10 $32.76 $33.11 $32.30 $32.74 $32.74 238,508
2023-05-09 $31.14 $32.40 $31.03 $32.36 $32.36 321,484
2023-05-08 $31.39 $31.43 $31.08 $31.34 $31.34 209,240
2023-05-05 $30.16 $31.29 $30.16 $31.15 $31.15 193,826
2023-05-04 $29.81 $29.99 $29.60 $29.96 $29.96 157,457
2023-05-03 $29.66 $30.21 $29.59 $29.61 $29.61 461,832
2023-05-02 $29.99 $30.04 $29.58 $29.78 $29.78 173,265
2023-05-01 $30.93 $30.99 $30.16 $30.30 $30.30 186,804
2023-04-28 $30.28 $31.13 $30.02 $31.05 $31.05 391,754
2023-04-27 $29.74 $30.25 $29.68 $30.11 $30.11 233,149
2023-04-26 $29.56 $30.30 $29.41 $29.44 $29.44 367,062
2023-04-25 $29.36 $29.63 $29.20 $29.56 $29.56 305,191
2023-04-24 $29.35 $29.43 $29.16 $29.41 $29.41 343,841
2023-04-21 $29.52 $29.58 $29.09 $29.38 $29.38 267,381
2023-04-20 $29.55 $29.95 $29.55 $29.65 $29.65 296,278
2023-04-19 $29.87 $29.87 $29.53 $29.78 $29.78 244,847
2023-04-18 $30.30 $30.45 $29.87 $30.07 $30.07 373,122
2023-04-17 $30.72 $30.72 $30.14 $30.29 $30.29 189,144
2023-04-14 $31.50 $31.50 $30.39 $30.75 $30.75 178,300
2023-04-13 $30.24 $31.38 $30.24 $31.13 $31.13 299,859
2023-04-12 $30.72 $30.88 $30.10 $30.28 $30.28 169,148
2023-04-11 $29.95 $30.56 $29.90 $30.45 $30.45 461,404
2023-04-10 $29.62 $29.93 $29.35 $29.88 $29.88 328,600
2023-04-06 $29.59 $29.60 $29.10 $29.57 $29.57 217,935
2023-04-05 $30.21 $30.27 $29.40 $29.59 $29.59 297,956
2023-04-04 $31.38 $31.40 $30.30 $30.63 $30.63 231,324
2023-04-03 $31.68 $31.90 $31.21 $31.35 $31.35 233,545
2023-03-31 $31.32 $31.44 $30.87 $31.37 $31.37 188,749
2023-03-30 $30.90 $31.33 $30.90 $31.32 $31.32 194,219
2023-03-29 $30.23 $30.72 $30.06 $30.69 $30.69 157,304
2023-03-28 $29.64 $30.16 $29.47 $30.16 $30.16 175,777
2023-03-27 $28.99 $29.50 $28.82 $29.33 $29.33 241,855
2023-03-24 $29.00 $29.02 $28.41 $28.99 $28.99 278,576
2023-03-23 $29.51 $30.14 $29.07 $29.29 $29.29 249,777
2023-03-22 $30.45 $30.45 $29.65 $29.66 $29.66 538,399
2023-03-21 $30.23 $30.36 $29.65 $30.11 $30.11 539,998
2023-03-20 $29.94 $29.98 $29.63 $29.75 $29.75 336,019
2023-03-17 $29.49 $29.80 $29.06 $29.70 $29.70 658,718
2023-03-16 $28.99 $29.52 $28.67 $29.30 $29.30 358,504
2023-03-15 $29.99 $29.99 $28.22 $28.99 $28.99 1,204,385
2023-03-14 $30.70 $30.77 $30.12 $30.44 $30.44 250,265
2023-03-13 $30.72 $31.37 $30.00 $30.63 $30.63 451,207
2023-03-10 $31.47 $31.47 $30.44 $30.57 $30.57 364,651
2023-03-09 $31.58 $31.90 $31.07 $31.34 $31.34 266,298
2023-03-08 $31.76 $31.98 $31.28 $31.58 $31.58 221,684
2023-03-07 $32.90 $32.92 $31.61 $31.76 $31.76 357,871
2023-03-06 $34.19 $34.22 $32.90 $32.95 $32.95 328,526
2023-03-03 $33.74 $34.50 $33.74 $34.32 $34.32 296,890
2023-03-02 $33.91 $33.91 $33.47 $33.74 $33.74 316,838
2023-03-01 $33.78 $34.16 $33.67 $34.16 $34.16 220,314
2023-02-28 $33.56 $33.79 $33.05 $33.56 $33.56 203,763
2023-02-27 $33.35 $33.72 $33.03 $33.49 $33.49 239,295
2023-02-24 $33.35 $33.65 $32.96 $33.41 $33.41 292,179
2023-02-23 $33.63 $33.73 $33.17 $33.61 $33.61 495,775
2023-02-22 $33.58 $33.64 $32.69 $32.94 $32.94 306,371
2023-02-21 $34.98 $34.98 $33.33 $33.41 $33.41 502,542
2023-02-17 $35.08 $35.29 $34.65 $35.13 $35.13 792,358
2023-02-16 $35.89 $35.98 $35.07 $35.43 $35.43 273,599
2023-02-15 $36.11 $36.37 $35.66 $36.28 $36.28 213,896
2023-02-14 $35.63 $36.35 $35.38 $36.17 $36.17 194,478
2023-02-13 $36.13 $36.13 $35.50 $35.77 $35.77 255,413
2023-02-10 $35.66 $36.14 $35.50 $36.13 $36.13 284,519
2023-02-09 $35.87 $36.53 $35.58 $35.79 $35.79 755,996
2023-02-08 $35.90 $36.00 $35.13 $35.20 $35.20 337,689
2023-02-07 $34.98 $35.75 $34.71 $35.61 $35.61 435,061
2023-02-06 $35.20 $35.21 $34.39 $34.66 $34.66 410,362
2023-02-03 $37.09 $37.09 $35.25 $35.30 $35.30 702,517
2023-02-02 $38.35 $38.63 $37.02 $37.49 $37.49 586,628
2023-02-01 $36.42 $38.08 $36.25 $37.77 $37.77 906,306
2023-01-31 $36.91 $37.00 $36.32 $36.52 $36.52 489,509
2023-01-30 $36.85 $37.93 $36.68 $37.20 $37.20 769,313
2023-01-27 $36.19 $37.13 $36.15 $36.89 $36.89 551,190
2023-01-26 $36.50 $36.86 $35.84 $36.15 $36.15 569,243
2023-01-25 $35.79 $36.48 $35.26 $36.38 $36.38 423,234
2023-01-24 $35.94 $36.30 $35.56 $36.19 $36.19 270,372
2023-01-23 $35.85 $36.25 $35.52 $36.09 $36.09 328,193
2023-01-20 $34.54 $35.65 $34.26 $35.62 $35.62 505,570
2023-01-19 $33.74 $34.64 $33.60 $34.52 $34.52 824,732
2023-01-18 $35.16 $35.43 $33.91 $33.99 $33.99 279,793
2023-01-17 $35.00 $35.18 $34.57 $34.79 $34.79 183,516
2023-01-13 $34.67 $35.10 $34.50 $35.02 $35.02 166,741
2023-01-12 $35.10 $35.15 $34.20 $34.90 $34.90 252,746
2023-01-11 $35.31 $35.31 $34.36 $34.87 $34.87 188,623
2023-01-10 $34.26 $34.86 $34.00 $34.76 $34.76 209,548
2023-01-09 $34.33 $35.01 $34.00 $34.39 $34.39 527,411
2023-01-06 $31.97 $33.50 $31.97 $33.48 $33.48 346,281
2023-01-05 $31.70 $32.00 $31.16 $31.85 $31.85 104,029
2023-01-04 $31.65 $31.81 $31.14 $31.56 $31.56 121,253
2023-01-03 $31.89 $32.07 $31.34 $31.49 $31.49 284,054
2022-12-30 $31.13 $31.80 $30.70 $31.74 $31.74 499,166
2022-12-29 $30.85 $31.26 $30.70 $31.15 $31.15 204,008
2022-12-28 $31.54 $31.54 $30.50 $30.50 $30.50 185,058
2022-12-27 $31.32 $31.70 $30.77 $31.54 $31.54 299,722
2022-12-23 $30.83 $31.16 $30.54 $31.01 $31.01 228,974
2022-12-22 $30.90 $30.90 $29.72 $30.40 $30.40 178,071
2022-12-21 $30.45 $30.85 $30.27 $30.81 $30.81 341,759
2022-12-20 $59.73 $60.48 $59.47 $60.00 $30.00 365,928
2022-12-19 $61.24 $61.24 $59.45 $59.68 $29.84 511,300
2022-12-16 $60.21 $61.43 $60.21 $60.91 $30.46 354,748
2022-12-15 $60.80 $61.55 $60.00 $60.35 $30.18 260,740
2022-12-14 $62.03 $62.41 $61.00 $61.73 $30.87 202,404
2022-12-13 $63.97 $63.97 $61.76 $62.34 $31.17 261,006
2022-12-12 $62.00 $62.74 $61.95 $62.74 $31.37 232,788
2022-12-09 $62.67 $63.35 $61.51 $61.76 $61.76 122,757
2022-12-08 $61.51 $62.98 $61.51 $62.67 $62.67 145,393
2022-12-07 $61.05 $61.80 $60.11 $60.93 $60.93 142,764
2022-12-06 $62.98 $63.07 $60.74 $61.05 $61.05 281,332
2022-12-05 $66.20 $66.35 $62.79 $63.07 $63.07 157,807
2022-12-02 $65.75 $66.66 $65.35 $66.35 $66.35 88,852
2022-12-01 $68.00 $68.58 $65.90 $66.05 $66.05 128,032
2022-11-30 $64.92 $68.08 $64.92 $68.08 $68.08 150,020
2022-11-29 $64.24 $64.82 $63.80 $64.52 $64.52 115,703
2022-11-28 $65.55 $65.59 $63.42 $63.72 $63.72 162,427
2022-11-25 $66.57 $66.57 $65.76 $66.32 $66.32 50,527
2022-11-23 $65.39 $66.54 $65.39 $66.50 $66.50 111,042
2022-11-22 $64.25 $65.32 $64.25 $65.18 $65.18 216,040
2022-11-21 $64.68 $65.00 $62.72 $63.67 $63.67 334,101
2022-11-18 $65.00 $65.35 $64.46 $65.10 $65.10 221,428
2022-11-17 $65.52 $65.93 $64.83 $65.32 $65.32 362,730
2022-11-16 $69.59 $69.60 $66.47 $66.69 $66.69 213,692
2022-11-15 $71.15 $71.15 $69.86 $70.09 $70.09 175,254
2022-11-14 $70.37 $70.80 $69.40 $70.21 $70.21 218,696
2022-11-11 $68.70 $71.37 $68.58 $70.80 $70.80 778,124
2022-11-10 $68.02 $68.51 $67.34 $68.17 $68.17 114,134
2022-11-09 $68.90 $68.90 $65.08 $65.43 $65.43 291,278
2022-11-08 $67.00 $70.54 $67.00 $69.34 $69.34 414,779
2022-11-07 $67.23 $68.09 $65.54 $67.93 $67.93 254,999
2022-11-04 $65.91 $66.87 $64.71 $66.05 $66.05 117,234
2022-11-03 $63.76 $66.14 $63.63 $64.70 $64.70 126,017
2022-11-02 $67.07 $67.27 $64.24 $64.44 $64.44 172,454
2022-11-01 $68.10 $69.00 $66.52 $66.65 $66.65 99,062
2022-10-31 $68.32 $68.34 $66.27 $67.26 $67.26 152,492
2022-10-28 $68.29 $69.40 $67.40 $69.15 $69.15 126,298
2022-10-27 $71.29 $71.62 $68.19 $68.41 $68.41 152,460
2022-10-26 $68.90 $71.18 $68.79 $70.45 $70.45 250,208
2022-10-25 $66.48 $68.90 $66.48 $68.73 $68.73 147,658
2022-10-24 $68.22 $68.22 $65.91 $66.79 $66.79 151,181
2022-10-21 $65.50 $68.39 $65.50 $68.11 $68.11 209,210
2022-10-20 $66.27 $67.68 $65.21 $65.55 $65.55 102,545
2022-10-19 $66.15 $66.50 $65.08 $65.49 $65.49 180,434
2022-10-18 $67.30 $67.72 $65.54 $66.30 $66.30 188,193
2022-10-17 $63.80 $66.45 $63.80 $65.98 $65.98 293,711
2022-10-14 $66.41 $66.41 $62.57 $62.85 $62.85 490,576
2022-10-13 $62.20 $66.49 $62.00 $66.19 $66.19 347,104
2022-10-12 $62.75 $64.78 $61.15 $63.85 $63.85 387,127
2022-10-11 $63.18 $65.49 $62.78 $63.75 $63.75 254,454
2022-10-10 $66.48 $66.48 $61.55 $62.87 $62.87 313,436
2022-10-07 $67.18 $68.50 $66.35 $66.90 $66.90 150,500
2022-10-06 $70.00 $70.59 $67.62 $67.89 $67.89 134,080
2022-10-05 $69.05 $70.68 $67.74 $70.38 $70.38 233,117
2022-10-04 $69.11 $70.62 $68.70 $70.43 $70.43 212,322
2022-10-03 $66.13 $67.97 $65.23 $67.53 $67.53 182,698
2022-09-30 $65.84 $67.15 $64.12 $65.00 $65.00 297,170
2022-09-29 $67.58 $67.58 $64.67 $65.35 $65.35 186,975
2022-09-28 $65.26 $68.36 $63.23 $67.88 $67.88 408,085
2022-09-27 $64.14 $65.90 $63.42 $65.30 $65.30 247,399
2022-09-26 $62.02 $63.72 $61.21 $61.84 $61.84 247,795
2022-09-23 $65.35 $65.67 $61.50 $62.56 $62.56 645,989
2022-09-22 $69.10 $69.89 $66.95 $67.44 $67.44 253,780
2022-09-21 $71.22 $71.93 $68.57 $69.23 $69.23 234,248
2022-09-20 $71.66 $72.65 $70.12 $71.22 $71.22 350,832
2022-09-19 $70.98 $73.48 $70.70 $73.07 $73.07 138,574
2022-09-16 $72.88 $73.07 $71.36 $72.76 $72.76 211,663
2022-09-15 $77.33 $77.83 $73.73 $74.24 $74.24 248,531
2022-09-14 $77.00 $79.42 $76.27 $77.99 $77.99 317,828
2022-09-13 $77.00 $78.63 $75.91 $76.26 $76.26 409,967
2022-09-12 $81.59 $81.59 $79.30 $79.90 $79.90 165,277
2022-09-09 $82.27 $82.27 $79.25 $80.57 $80.57 292,901
2022-09-08 $77.28 $80.70 $76.80 $80.40 $80.40 527,554
2022-09-07 $77.11 $77.27 $74.86 $76.91 $76.91 252,027
2022-09-06 $76.84 $78.27 $75.79 $75.94 $75.94 451,544
2022-09-02 $74.37 $75.25 $72.69 $73.21 $73.21 212,298
2022-09-01 $77.39 $77.39 $72.31 $73.46 $73.46 900,556
2022-08-31 $76.10 $78.45 $76.10 $77.60 $77.60 539,835
2022-08-30 $78.55 $78.58 $74.65 $77.91 $77.91 506,612
2022-08-29 $70.79 $78.60 $70.15 $77.55 $77.55 919,455
2022-08-26 $73.01 $73.40 $70.15 $70.68 $70.68 306,324
2022-08-25 $74.38 $75.44 $71.82 $73.56 $73.56 560,431
2022-08-24 $67.24 $73.58 $66.82 $73.34 $73.34 666,117
2022-08-23 $62.31 $64.71 $62.31 $64.09 $64.09 195,125
2022-08-22 $61.54 $62.34 $61.00 $62.21 $62.21 315,338
2022-08-19 $64.40 $64.40 $62.01 $62.41 $62.41 193,566
2022-08-18 $64.39 $65.03 $64.14 $64.91 $64.91 215,608
2022-08-17 $65.69 $66.00 $63.57 $63.82 $63.82 194,967
2022-08-16 $66.71 $66.96 $65.23 $66.70 $66.70 488,930
2022-08-15 $67.05 $67.37 $65.80 $66.55 $66.55 116,430
2022-08-12 $68.91 $68.91 $67.65 $68.06 $68.06 241,933
2022-08-11 $69.66 $70.41 $68.44 $68.55 $68.55 172,876
2022-08-10 $68.36 $68.97 $67.71 $68.83 $68.83 146,064
2022-08-09 $69.63 $69.76 $66.77 $67.38 $67.38 141,624
2022-08-08 $69.05 $70.84 $68.95 $69.40 $69.40 118,217
2022-08-05 $67.00 $69.33 $65.43 $68.41 $68.41 145,032
2022-08-04 $67.93 $68.34 $67.47 $67.78 $67.78 76,821
2022-08-03 $68.70 $69.29 $66.93 $67.95 $67.95 175,733
2022-08-02 $66.53 $68.75 $66.23 $67.89 $67.89 272,332
2022-08-01 $68.58 $68.99 $67.33 $67.66 $67.66 211,665
2022-07-29 $68.27 $70.14 $67.77 $69.70 $69.70 217,462
2022-07-28 $68.34 $69.39 $66.66 $69.03 $69.03 302,909
2022-07-27 $64.10 $68.65 $64.10 $67.62 $67.62 513,700
2022-07-26 $63.41 $63.83 $62.11 $63.05 $63.05 239,533
2022-07-25 $62.16 $63.20 $60.83 $63.17 $63.17 181,740
2022-07-22 $63.81 $64.38 $61.64 $61.82 $61.82 202,830
2022-07-21 $65.27 $65.27 $62.55 $63.79 $63.79 296,268
2022-07-20 $63.80 $65.54 $63.33 $65.03 $65.03 293,015
2022-07-19 $60.55 $63.25 $60.49 $63.02 $63.02 399,426
2022-07-18 $60.04 $61.26 $59.87 $60.20 $60.20 330,266
2022-07-15 $58.48 $58.87 $57.34 $58.87 $58.87 249,307
2022-07-14 $55.56 $57.89 $54.88 $57.85 $57.85 228,313
2022-07-13 $56.33 $57.38 $54.95 $56.74 $56.74 270,636
2022-07-12 $57.13 $57.77 $56.39 $56.72 $56.72 106,615
2022-07-11 $58.46 $58.62 $57.22 $57.60 $57.60 200,815
2022-07-08 $58.46 $60.22 $58.44 $59.59 $59.59 161,533
2022-07-07 $56.41 $58.98 $56.41 $58.71 $58.71 303,724
2022-07-06 $57.12 $57.15 $54.00 $55.31 $55.31 348,245
2022-07-05 $56.81 $57.04 $55.15 $56.07 $56.07 225,441
2022-07-01 $56.35 $58.87 $56.25 $58.69 $58.69 184,213
2022-06-30 $57.19 $57.32 $55.19 $57.14 $57.14 252,841
2022-06-29 $60.00 $60.00 $57.60 $57.86 $57.86 215,481
2022-06-28 $62.11 $62.74 $59.65 $60.01 $60.01 181,082
2022-06-27 $61.69 $62.81 $60.86 $61.70 $61.70 208,507
2022-06-24 $57.23 $61.21 $57.12 $60.26 $60.26 580,614
2022-06-23 $56.56 $56.83 $54.08 $56.03 $56.03 451,050
2022-06-22 $58.20 $58.20 $56.43 $56.92 $56.92 382,236
2022-06-21 $59.84 $61.09 $59.21 $59.76 $59.76 319,617
2022-06-17 $58.04 $59.25 $56.96 $57.85 $57.85 342,430
2022-06-16 $58.99 $59.89 $57.19 $57.81 $57.81 629,607
2022-06-15 $60.63 $61.38 $58.66 $60.61 $60.61 330,609
2022-06-14 $62.60 $63.00 $58.52 $59.08 $59.08 666,829
2022-06-13 $65.00 $65.10 $61.87 $62.33 $62.33 605,776
2022-06-10 $67.86 $68.83 $67.02 $68.38 $68.38 305,429
2022-06-09 $73.55 $73.55 $69.82 $69.93 $69.93 341,375
2022-06-08 $75.63 $76.54 $73.04 $73.77 $73.77 553,332
2022-06-07 $68.34 $75.58 $67.37 $74.07 $74.07 807,503
2022-06-06 $69.48 $70.03 $68.55 $69.22 $69.22 154,563
2022-06-03 $70.00 $70.00 $68.47 $68.81 $68.81 280,478
2022-06-02 $65.99 $71.23 $65.99 $70.49 $70.49 344,212
2022-06-01 $68.16 $68.39 $65.68 $66.19 $66.19 205,664
2022-05-31 $68.60 $70.73 $67.20 $67.93 $67.93 283,313
2022-05-27 $67.01 $67.98 $66.82 $67.95 $67.95 153,943
2022-05-26 $64.65 $66.89 $64.50 $66.56 $66.56 388,018
2022-05-25 $63.58 $64.82 $63.23 $64.64 $64.64 259,689
2022-05-24 $63.99 $64.43 $62.80 $64.06 $64.06 346,723
2022-05-23 $65.08 $66.12 $63.87 $66.07 $66.07 218,835
2022-05-20 $65.00 $65.33 $62.16 $64.06 $64.06 333,467
2022-05-19 $61.78 $64.62 $61.78 $63.74 $63.74 485,240
2022-05-18 $65.59 $65.95 $61.65 $62.57 $62.57 511,970
2022-05-17 $65.79 $66.63 $63.94 $66.32 $66.32 680,040
2022-05-16 $62.65 $64.45 $61.89 $63.50 $63.50 391,944
2022-05-13 $60.85 $64.74 $60.85 $62.89 $62.89 784,792
2022-05-12 $58.70 $60.99 $56.72 $57.83 $57.83 1,011,665
2022-05-11 $63.69 $64.95 $60.31 $60.66 $60.66 509,173
2022-05-10 $64.50 $65.70 $61.35 $63.09 $63.09 744,494
2022-05-09 $67.09 $67.09 $62.60 $63.21 $63.21 834,900
2022-05-06 $69.92 $70.39 $67.24 $69.52 $69.52 697,207
2022-05-05 $76.01 $77.57 $68.91 $70.52 $70.52 600,071
2022-05-04 $73.51 $75.76 $71.60 $75.46 $75.46 434,554
2022-05-03 $71.69 $74.31 $71.69 $73.46 $73.46 408,141
2022-05-02 $71.77 $72.21 $69.43 $71.66 $71.66 483,062
2022-04-29 $76.42 $77.59 $72.75 $73.14 $73.14 473,525
2022-04-28 $75.30 $75.81 $71.76 $75.49 $75.49 575,566
2022-04-27 $75.60 $77.94 $74.94 $75.34 $75.34 257,214
2022-04-26 $77.74 $77.78 $74.25 $74.50 $74.50 503,534
2022-04-25 $76.08 $76.98 $72.26 $76.01 $76.01 655,454
2022-04-22 $83.10 $83.49 $76.85 $78.59 $78.59 703,049
2022-04-21 $90.75 $90.75 $81.81 $82.93 $82.93 704,566
2022-04-20 $87.66 $91.68 $86.00 $91.23 $91.23 416,785
2022-04-19 $88.95 $89.44 $87.38 $88.04 $88.04 380,222
2022-04-18 $93.69 $93.69 $88.65 $88.84 $88.84 533,166
2022-04-14 $94.55 $94.85 $92.04 $92.88 $92.88 513,585
2022-04-13 $92.49 $94.17 $92.00 $93.82 $93.82 574,363
2022-04-12 $91.16 $92.12 $89.41 $89.81 $89.81 531,971
2022-04-11 $90.00 $90.82 $87.57 $89.40 $89.40 537,405
2022-04-08 $90.81 $91.57 $88.79 $90.82 $90.82 503,955
2022-04-07 $84.51 $90.00 $83.88 $88.79 $88.79 1,124,601
2022-04-06 $82.41 $82.85 $80.03 $82.73 $82.73 657,253
2022-04-05 $84.00 $87.70 $81.00 $81.61 $81.61 1,176,959
2022-04-04 $82.31 $83.86 $81.43 $81.88 $81.88 211,873
2022-04-01 $82.66 $84.81 $81.78 $82.11 $82.11 284,480
2022-03-31 $80.70 $84.23 $80.70 $83.19 $83.19 183,022
2022-03-30 $81.12 $84.09 $80.67 $81.29 $81.29 192,453
2022-03-29 $80.00 $81.43 $76.62 $81.35 $81.35 350,377
2022-03-28 $83.06 $83.06 $79.71 $80.80 $80.80 291,993
2022-03-25 $85.90 $85.90 $83.10 $83.84 $83.84 184,948
2022-03-24 $85.85 $85.85 $82.99 $85.45 $85.45 180,624
2022-03-23 $86.64 $87.18 $84.33 $84.76 $84.76 242,295
2022-03-22 $86.37 $86.97 $82.87 $86.24 $86.24 308,909
2022-03-21 $83.68 $87.00 $83.62 $85.07 $85.07 377,979
2022-03-18 $82.83 $83.18 $80.12 $82.18 $82.18 176,051
2022-03-17 $77.85 $82.04 $77.10 $81.94 $81.94 477,516
2022-03-16 $77.18 $77.99 $72.34 $75.55 $75.55 368,705
2022-03-15 $74.00 $76.14 $71.61 $75.99 $75.99 355,016
2022-03-14 $81.75 $81.75 $74.51 $76.36 $76.36 765,101
2022-03-11 $86.57 $87.00 $83.70 $83.89 $83.89 310,301
2022-03-10 $87.90 $87.99 $84.38 $86.61 $86.61 802,026
2022-03-09 $81.00 $86.50 $78.18 $85.30 $85.30 948,049
2022-03-08 $77.00 $81.45 $74.20 $80.02 $80.02 879,239
2022-03-07 $75.50 $77.74 $74.43 $75.01 $75.01 755,967
2022-03-04 $70.42 $72.80 $68.00 $72.09 $72.09 1,187,830
2022-03-03 $78.94 $79.15 $75.74 $76.89 $76.89 365,205
2022-03-02 $77.75 $79.49 $75.80 $78.65 $78.65 587,370
2022-03-01 $78.74 $78.74 $74.50 $76.24 $76.24 470,305
2022-02-28 $74.23 $76.59 $73.51 $76.30 $76.30 734,067
2022-02-25 $69.32 $71.41 $67.22 $71.41 $71.41 502,101
2022-02-24 $63.01 $68.00 $62.53 $67.64 $67.64 498,502
2022-02-23 $66.11 $66.93 $64.82 $65.00 $65.00 418,090
2022-02-22 $64.18 $65.73 $63.00 $64.66 $64.66 270,011
2022-02-18 $65.69 $66.95 $64.16 $64.60 $64.60 175,082
2022-02-17 $67.51 $68.08 $65.58 $65.99 $65.99 159,163
2022-02-16 $68.68 $69.08 $67.50 $67.72 $67.72 140,511
2022-02-15 $67.44 $68.86 $67.21 $68.71 $68.71 154,020
2022-02-14 $68.01 $69.02 $66.80 $67.03 $67.03 190,353
2022-02-11 $69.01 $70.80 $67.33 $68.50 $68.50 219,475
2022-02-10 $69.98 $72.86 $68.79 $69.50 $69.50 439,047
2022-02-09 $68.20 $71.23 $67.74 $71.20 $71.20 508,771
2022-02-08 $66.02 $66.10 $64.65 $65.84 $65.84 245,938
2022-02-07 $64.73 $66.27 $64.41 $65.93 $65.93 220,463
2022-02-04 $62.00 $63.75 $61.30 $63.50 $63.50 116,200
2022-02-03 $64.16 $64.16 $61.79 $62.04 $62.04 281,486
2022-02-02 $67.11 $68.39 $64.60 $65.32 $65.32 213,497
2022-02-01 $65.02 $67.35 $64.06 $66.57 $66.57 267,899
2022-01-31 $62.45 $64.91 $62.00 $64.91 $64.91 164,221
2022-01-28 $60.34 $62.78 $59.52 $62.45 $62.45 299,310
2022-01-27 $64.11 $64.45 $59.93 $60.07 $60.07 423,844
2022-01-26 $67.31 $67.48 $62.52 $62.98 $62.98 335,622
2022-01-25 $64.19 $65.79 $61.94 $65.41 $65.41 219,265
2022-01-24 $61.44 $65.48 $59.33 $65.32 $65.32 586,489
2022-01-21 $68.37 $68.38 $64.53 $65.22 $65.22 511,062
2022-01-20 $72.09 $73.44 $69.32 $69.66 $69.66 219,324
2022-01-19 $70.32 $72.93 $70.32 $71.64 $71.64 247,633
2022-01-18 $72.30 $72.60 $69.63 $69.86 $69.86 241,016
2022-01-14 $73.00 $73.76 $70.88 $72.65 $72.65 287,247
2022-01-13 $77.00 $77.27 $73.05 $73.39 $73.39 255,210
2022-01-12 $77.45 $79.16 $76.04 $76.51 $76.51 207,286
2022-01-11 $76.56 $77.22 $74.28 $76.60 $76.60 154,351
2022-01-10 $77.24 $77.24 $73.89 $75.72 $75.72 222,669
2022-01-07 $75.79 $77.53 $73.80 $77.30 $77.30 206,303
2022-01-06 $81.44 $81.55 $73.51 $74.62 $74.62 579,535
2022-01-05 $80.42 $83.96 $78.26 $79.08 $79.08 875,667
2022-01-04 $79.15 $79.80 $76.19 $79.22 $79.22 364,260
2022-01-03 $75.88 $78.46 $74.73 $77.64 $77.64 388,928
2021-12-31 $71.65 $72.60 $71.60 $72.02 $72.02 184,103
2021-12-30 $72.50 $73.03 $70.72 $70.88 $70.88 232,963
2021-12-29 $74.25 $74.63 $72.17 $72.47 $72.47 210,617
2021-12-28 $78.40 $79.08 $74.02 $74.52 $74.52 334,202
2021-12-27 $79.76 $82.45 $79.00 $82.32 $77.32 233,640
2021-12-23 $78.57 $79.50 $77.30 $78.50 $73.73 136,472
2021-12-22 $77.64 $77.64 $76.40 $76.86 $72.19 162,176
2021-12-21 $75.05 $78.54 $74.16 $78.19 $73.44 272,994
2021-12-20 $72.46 $73.64 $71.13 $73.25 $68.80 250,274
2021-12-17 $75.00 $76.46 $73.46 $74.72 $70.18 285,799
2021-12-16 $80.06 $80.35 $75.62 $76.18 $71.55 322,153
2021-12-15 $73.00 $78.19 $71.27 $77.90 $73.17 480,262
2021-12-14 $72.90 $74.15 $71.50 $72.69 $68.27 402,697
2021-12-13 $77.33 $77.91 $74.16 $74.59 $70.06 333,887
2021-12-10 $80.41 $80.45 $76.66 $77.25 $72.56 303,363
2021-12-09 $82.58 $83.00 $79.34 $79.85 $75.00 302,571
2021-12-08 $82.40 $84.05 $81.12 $82.62 $77.60 273,423
2021-12-07 $80.47 $83.45 $80.15 $82.66 $77.64 354,056
2021-12-06 $77.16 $77.54 $73.03 $77.41 $72.71 331,169
2021-12-03 $80.75 $82.66 $76.38 $77.48 $72.77 383,330
2021-12-02 $79.15 $82.25 $78.97 $81.25 $76.31 313,844
2021-12-01 $84.00 $84.85 $79.03 $79.32 $74.50 376,354
2021-11-30 $85.07 $86.51 $79.60 $82.42 $77.41 378,938
2021-11-29 $86.11 $87.88 $85.20 $86.96 $81.68 214,990
2021-11-26 $84.81 $85.30 $81.80 $85.18 $80.00 331,848
2021-11-24 $89.97 $90.46 $88.17 $89.61 $84.16 143,010
2021-11-23 $88.65 $92.30 $88.40 $89.45 $84.01 374,085
2021-11-22 $88.45 $89.05 $84.52 $84.67 $79.52 697,459
2021-11-19 $92.70 $92.70 $89.03 $89.31 $83.88 318,099
2021-11-18 $93.99 $94.76 $91.35 $94.28 $88.55 243,461
2021-11-17 $92.75 $95.97 $92.26 $92.58 $86.95 339,280
2021-11-16 $97.28 $97.65 $92.25 $93.29 $87.62 525,634
2021-11-15 $101.79 $103.50 $96.45 $97.54 $91.61 342,080
2021-11-12 $101.22 $102.88 $98.85 $99.55 $93.50 284,503
2021-11-11 $98.20 $102.19 $96.88 $100.38 $94.28 438,801
2021-11-10 $101.00 $102.51 $95.14 $96.68 $90.80 649,003
2021-11-09 $103.62 $104.00 $98.00 $102.26 $96.05 550,042
2021-11-08 $97.72 $102.65 $97.12 $101.55 $95.38 828,385
2021-11-05 $97.70 $97.74 $94.14 $95.70 $89.88 325,236
2021-11-04 $98.05 $99.11 $95.14 $97.31 $91.40 408,236
2021-11-03 $89.86 $97.15 $89.84 $96.82 $90.94 1,098,532
2021-11-02 $90.29 $90.73 $87.80 $89.31 $83.88 233,897
2021-11-01 $88.00 $91.18 $87.68 $90.21 $84.73 242,264
2021-10-29 $90.10 $90.49 $84.64 $87.67 $82.34 544,486
2021-10-28 $90.35 $90.91 $89.07 $89.89 $84.43 203,075
2021-10-27 $94.52 $94.95 $89.30 $89.44 $84.00 385,752
2021-10-26 $95.18 $96.52 $93.78 $94.69 $88.94 241,083
2021-10-25 $95.10 $97.98 $95.00 $95.41 $89.61 330,846
2021-10-22 $96.44 $96.44 $91.60 $94.08 $88.36 244,081
2021-10-21 $97.37 $98.48 $94.15 $94.93 $89.16 375,733
2021-10-20 $95.76 $98.58 $93.60 $98.45 $92.47 215,550
2021-10-19 $98.73 $99.30 $94.44 $95.92 $90.09 416,050
2021-10-18 $94.00 $97.66 $93.80 $95.53 $89.72 526,461
2021-10-15 $91.19 $91.43 $87.80 $90.54 $85.04 494,225
2021-10-14 $93.75 $93.96 $90.51 $91.72 $86.15 502,001
2021-10-13 $91.48 $97.98 $87.78 $95.13 $89.35 1,108,377
2021-10-12 $78.33 $88.77 $77.81 $88.10 $82.75 1,184,414
2021-10-11 $76.66 $78.73 $76.50 $77.61 $72.89 473,565
2021-10-08 $78.72 $79.58 $75.63 $75.89 $71.28 287,779
2021-10-07 $77.24 $79.01 $76.40 $78.52 $73.75 152,567
2021-10-06 $77.68 $77.68 $74.50 $76.19 $71.56 296,068
2021-10-05 $79.98 $80.96 $78.25 $79.50 $74.67 221,103
2021-10-04 $80.73 $83.59 $78.25 $78.66 $73.88 766,456
2021-10-01 $77.60 $79.20 $76.13 $78.86 $74.07 247,569
2021-09-30 $75.90 $78.92 $74.63 $76.85 $72.18 258,631
2021-09-29 $77.29 $77.37 $75.14 $75.94 $71.32 242,930
2021-09-28 $79.00 $79.78 $75.33 $77.42 $72.71 449,632
2021-09-27 $77.18 $80.25 $75.66 $80.07 $75.20 610,002
2021-09-24 $79.96 $80.30 $74.56 $75.65 $71.05 568,588
2021-09-23 $83.17 $83.53 $80.12 $81.36 $76.42 360,213
2021-09-22 $83.99 $86.01 $82.08 $82.28 $77.28 322,179
2021-09-21 $84.33 $84.74 $82.18 $82.35 $77.35 394,032
2021-09-20 $78.53 $81.31 $77.78 $79.65 $74.81 735,188
2021-09-17 $94.82 $94.94 $80.30 $86.31 $81.06 1,745,333
2021-09-16 $98.00 $98.00 $93.38 $95.56 $89.75 738,736
2021-09-15 $93.40 $98.49 $92.76 $98.37 $92.39 1,222,525
2021-09-14 $91.62 $92.90 $85.92 $89.36 $83.93 1,542,494
2021-09-13 $91.63 $95.29 $90.93 $91.57 $86.00 934,574
2021-09-10 $78.53 $86.30 $77.82 $84.71 $79.56 1,049,910
2021-09-09 $77.12 $77.68 $75.53 $76.42 $71.78 212,353
2021-09-08 $78.84 $78.87 $75.47 $77.66 $72.94 266,768
2021-09-07 $77.98 $78.86 $77.50 $78.23 $73.48 588,901
2021-09-03 $74.45 $76.87 $73.58 $74.95 $70.40 450,727
2021-09-02 $66.66 $70.85 $66.50 $70.85 $66.54 581,946
2021-09-01 $63.65 $64.96 $63.13 $64.96 $61.01 190,618
2021-08-31 $60.79 $62.91 $60.79 $62.77 $58.96 130,699
2021-08-30 $59.35 $59.90 $58.74 $59.90 $56.26 185,892
2021-08-27 $56.75 $58.61 $56.71 $58.41 $54.86 172,721
2021-08-26 $56.69 $57.06 $56.06 $56.13 $52.72 69,446
2021-08-25 $56.82 $57.00 $56.47 $56.79 $53.34 36,752
2021-08-24 $56.02 $56.54 $55.91 $56.30 $52.88 61,483
2021-08-23 $53.07 $55.02 $53.07 $54.96 $51.62 104,594
2021-08-20 $50.33 $51.60 $50.33 $51.37 $48.25 89,158
2021-08-19 $51.74 $52.27 $50.61 $50.85 $47.76 136,862
2021-08-18 $52.23 $53.47 $52.07 $52.55 $49.36 53,352
2021-08-17 $52.64 $53.14 $52.02 $52.22 $49.05 112,941
2021-08-16 $54.57 $54.57 $53.30 $53.70 $50.44 95,354
2021-08-13 $56.16 $56.16 $55.05 $55.23 $51.87 109,354
2021-08-12 $56.76 $56.93 $56.16 $56.55 $53.11 56,532
2021-08-11 $57.49 $57.50 $56.43 $57.12 $53.65 52,435
2021-08-10 $55.91 $57.23 $55.91 $57.10 $53.63 95,691
2021-08-09 $56.30 $56.79 $55.55 $55.71 $52.32 78,585
2021-08-06 $56.93 $57.03 $56.08 $56.81 $53.36 29,548
2021-08-05 $56.85 $57.68 $56.43 $57.11 $53.64 28,603
2021-08-04 $58.28 $58.49 $56.56 $56.80 $53.35 50,903
2021-08-03 $59.03 $59.03 $57.90 $58.21 $54.67 56,693
2021-08-02 $60.00 $60.14 $58.50 $58.99 $55.40 53,813
2021-07-30 $59.58 $59.90 $59.00 $59.21 $55.61 113,552
2021-07-29 $59.70 $60.50 $59.30 $59.95 $56.31 241,618
2021-07-28 $56.21 $59.21 $56.21 $58.72 $55.15 117,553
2021-07-27 $57.38 $57.60 $56.10 $56.49 $53.06 51,875
2021-07-26 $57.16 $58.00 $56.75 $57.34 $53.86 67,145
2021-07-23 $57.49 $57.91 $56.69 $56.96 $53.50 45,619
2021-07-22 $57.85 $59.16 $56.19 $57.30 $53.82 86,567
2021-07-21 $55.70 $57.44 $55.50 $56.97 $53.51 133,251
2021-07-20 $52.48 $54.62 $52.34 $54.33 $51.03 185,165
2021-07-19 $53.49 $53.75 $52.00 $52.65 $49.45 270,945
2021-07-16 $56.86 $56.86 $54.60 $55.20 $51.85 193,493
2021-07-15 $57.10 $57.10 $56.00 $56.60 $53.16 172,273
2021-07-14 $58.00 $58.48 $56.81 $57.04 $53.57 183,849
2021-07-13 $58.11 $58.46 $57.64 $57.80 $54.29 110,944
2021-07-12 $58.83 $59.23 $58.34 $58.47 $54.92 93,953
2021-07-09 $58.95 $59.71 $58.41 $59.23 $55.63 87,012
2021-07-08 $59.40 $59.57 $58.01 $58.30 $54.76 152,760
2021-07-07 $60.77 $61.12 $59.40 $60.03 $56.38 148,129
2021-07-06 $62.96 $63.37 $60.65 $61.22 $57.50 165,179
2021-07-02 $63.81 $64.00 $62.09 $62.63 $58.82 68,623
2021-07-01 $62.72 $64.10 $61.93 $63.09 $59.26 207,107
2021-06-30 $61.10 $62.91 $61.06 $62.53 $58.73 116,694
2021-06-29 $62.44 $63.39 $61.00 $61.15 $57.43 165,653
2021-06-28 $64.26 $64.37 $62.50 $62.70 $58.89 164,926
2021-06-25 $65.32 $65.50 $64.22 $64.42 $60.50 167,150
2021-06-24 $63.69 $65.00 $63.16 $64.75 $60.81 140,025
2021-06-23 $62.44 $63.55 $62.30 $62.74 $58.93 151,819
2021-06-22 $62.40 $62.92 $61.64 $62.26 $58.48 149,816
2021-06-21 $61.95 $62.50 $60.65 $62.29 $58.50 166,013
2021-06-18 $62.50 $63.44 $61.50 $62.00 $58.23 182,935
2021-06-17 $65.84 $66.45 $62.37 $63.90 $60.02 379,915
2021-06-16 $67.40 $67.91 $66.38 $67.14 $63.06 103,100
2021-06-15 $67.00 $67.44 $66.10 $67.24 $63.15 155,356
2021-06-14 $70.50 $70.59 $65.30 $66.54 $62.50 505,466
2021-06-11 $71.14 $71.27 $70.42 $70.65 $66.36 118,126
2021-06-10 $69.91 $70.69 $69.05 $70.34 $66.07 79,060
2021-06-09 $70.69 $70.69 $69.10 $69.30 $65.09 140,958
2021-06-08 $70.97 $71.00 $69.80 $70.06 $65.80 128,948
2021-06-07 $69.96 $71.20 $69.83 $70.83 $66.53 214,968
2021-06-04 $69.10 $70.22 $68.63 $69.83 $65.59 130,488
2021-06-03 $69.00 $69.33 $67.49 $68.32 $64.17 181,645
2021-06-02 $70.18 $70.50 $69.02 $69.19 $64.99 119,622
2021-06-01 $67.63 $69.11 $67.00 $68.90 $64.71 218,342
2021-05-28 $67.81 $68.19 $65.56 $66.31 $62.28 219,510
2021-05-27 $64.98 $67.00 $64.11 $66.56 $62.51 339,489
2021-05-26 $63.92 $64.97 $63.92 $64.64 $60.71 91,993
2021-05-25 $64.96 $64.96 $63.46 $63.52 $59.66 73,813
2021-05-24 $65.15 $65.48 $64.63 $64.96 $61.01 56,495
2021-05-21 $66.00 $66.64 $65.04 $65.04 $61.09 74,718
2021-05-20 $66.02 $66.31 $65.09 $66.10 $62.08 98,402
2021-05-19 $66.55 $66.84 $64.26 $65.50 $61.52 156,084
2021-05-18 $67.63 $68.00 $67.00 $67.21 $63.13 162,079
2021-05-17 $65.75 $67.10 $65.19 $66.20 $62.18 148,840
2021-05-14 $63.00 $64.77 $62.48 $64.75 $60.81 143,173
2021-05-13 $63.20 $63.95 $60.88 $61.78 $58.03 193,490
2021-05-12 $67.00 $67.00 $63.51 $64.28 $60.37 205,424
2021-05-11 $65.48 $66.80 $64.26 $66.32 $62.29 216,466
2021-05-10 $69.75 $69.75 $67.14 $67.48 $63.38 289,768
2021-05-07 $66.41 $68.63 $65.87 $68.57 $64.40 259,055
2021-05-06 $66.44 $66.94 $65.10 $65.95 $61.94 259,670
2021-05-05 $64.00 $65.35 $63.01 $65.01 $61.06 283,900
2021-05-04 $62.98 $63.46 $62.00 $62.33 $58.54 187,343
2021-05-03 $60.19 $62.71 $59.85 $62.63 $58.82 208,854
2021-04-30 $59.19 $59.65 $58.47 $59.00 $55.41 164,885
2021-04-29 $59.72 $60.28 $58.05 $58.84 $55.26 198,949
2021-04-28 $56.72 $58.73 $56.40 $58.66 $55.10 83,124
2021-04-27 $56.20 $56.91 $56.00 $56.39 $52.96 87,642
2021-04-26 $55.90 $56.68 $55.90 $56.32 $52.90 119,868
2021-04-23 $55.00 $55.79 $54.98 $55.53 $52.16 31,773
2021-04-22 $56.26 $56.26 $54.47 $54.60 $51.28 78,746
2021-04-21 $55.03 $56.12 $54.90 $56.00 $52.60 136,350
2021-04-20 $55.94 $55.94 $53.36 $54.85 $51.52 105,844
2021-04-19 $57.72 $57.72 $55.32 $55.82 $52.43 99,501
2021-04-16 $57.88 $58.00 $56.20 $56.98 $53.52 109,459
2021-04-15 $58.59 $58.59 $56.90 $57.35 $53.86 153,925
2021-04-14 $58.32 $58.99 $57.06 $57.18 $53.70 148,573
2021-04-13 $57.92 $58.45 $57.05 $57.55 $54.05 110,019
2021-04-12 $61.25 $61.25 $58.03 $58.40 $54.85 168,535
2021-04-09 $62.22 $62.38 $61.06 $61.25 $57.53 65,042
2021-04-08 $60.30 $61.99 $60.30 $61.98 $58.21 106,293
2021-04-07 $62.79 $63.28 $60.51 $61.00 $57.29 104,045
2021-04-06 $63.15 $64.00 $61.56 $61.96 $58.19 140,838
2021-04-05 $61.14 $63.00 $60.00 $62.98 $59.15 292,118
2021-04-01 $57.16 $59.14 $56.00 $58.93 $55.35 106,772
2021-03-31 $55.62 $57.22 $55.17 $55.43 $52.06 121,438
2021-03-30 $56.39 $56.69 $55.25 $56.17 $52.76 205,484
2021-03-29 $57.90 $57.90 $55.75 $57.08 $53.61 87,697
2021-03-26 $56.28 $57.96 $56.00 $57.50 $54.01 106,208
2021-03-25 $56.01 $56.10 $54.15 $55.91 $52.51 119,024
2021-03-24 $57.64 $58.00 $56.02 $56.58 $53.14 139,666
2021-03-23 $59.76 $59.76 $56.57 $56.79 $53.34 180,742
2021-03-22 $60.86 $61.00 $59.72 $59.76 $56.13 100,620
2021-03-19 $61.02 $61.02 $58.77 $60.11 $56.46 102,953
2021-03-18 $63.00 $63.84 $60.50 $60.74 $57.05 131,887
2021-03-17 $62.16 $62.71 $60.50 $62.49 $58.69 163,473
2021-03-16 $61.79 $64.00 $61.23 $62.67 $58.86 291,792
2021-03-15 $58.26 $60.13 $57.59 $60.13 $56.48 173,737
2021-03-12 $55.32 $57.34 $55.30 $57.00 $53.54 57,796
2021-03-11 $55.05 $55.74 $54.25 $55.69 $52.31 138,104
2021-03-10 $54.52 $54.58 $53.03 $53.46 $50.21 57,376
2021-03-09 $53.63 $54.85 $53.50 $54.34 $51.04 84,559
2021-03-08 $53.70 $54.07 $52.00 $52.40 $49.22 79,810
2021-03-05 $54.20 $54.99 $50.65 $53.45 $50.20 194,546
2021-03-04 $57.92 $57.92 $53.21 $54.13 $50.84 209,642
2021-03-03 $58.74 $60.00 $57.60 $58.13 $54.60 246,431
2021-03-02 $55.06 $57.58 $54.74 $57.49 $54.00 269,945
2021-03-01 $56.11 $56.30 $54.10 $54.73 $51.40 267,703
2021-02-26 $55.88 $55.88 $52.45 $53.43 $50.18 212,231
2021-02-25 $56.77 $57.69 $55.50 $56.07 $52.66 223,561
2021-02-24 $55.00 $56.33 $54.03 $56.12 $52.71 318,451
2021-02-23 $57.06 $57.06 $53.40 $55.85 $52.46 118,665
2021-02-22 $57.45 $58.25 $57.10 $57.44 $53.95 132,287
2021-02-19 $56.37 $57.76 $55.80 $57.40 $53.91 119,203
2021-02-18 $59.10 $59.75 $54.67 $55.48 $52.11 158,820
2021-02-17 $61.27 $61.67 $58.53 $60.14 $56.49 161,747
2021-02-16 $58.31 $59.77 $56.00 $58.80 $55.23 181,129
2021-02-12 $52.77 $53.49 $52.42 $53.00 $49.78 47,844
2021-02-11 $52.28 $54.11 $51.80 $52.50 $49.31 89,446
2021-02-10 $52.69 $52.80 $50.78 $52.10 $48.93 80,508
2021-02-09 $51.39 $51.88 $50.48 $51.01 $47.91 67,860
2021-02-08 $48.68 $50.16 $48.65 $49.97 $46.93 79,624
2021-02-05 $45.91 $47.29 $45.33 $47.24 $44.37 56,761
2021-02-04 $45.79 $45.79 $44.88 $45.05 $42.31 24,880
2021-02-03 $45.20 $45.96 $44.86 $45.60 $42.83 45,401
2021-02-02 $45.87 $46.40 $44.45 $45.04 $42.30 36,538
2021-02-01 $41.26 $44.75 $41.04 $44.49 $41.79 108,107
2021-01-29 $41.36 $42.29 $40.68 $40.94 $38.45 50,621
2021-01-28 $42.00 $42.00 $41.42 $41.89 $39.35 35,034
2021-01-27 $43.25 $43.25 $42.06 $42.19 $39.63 44,097
2021-01-26 $44.20 $44.72 $43.63 $44.21 $41.52 28,552
2021-01-25 $42.90 $43.75 $42.83 $43.75 $41.09 34,930
2021-01-22 $43.38 $43.38 $42.57 $43.00 $40.39 47,363
2021-01-21 $44.62 $44.68 $43.31 $44.13 $41.45 31,069
2021-01-20 $44.69 $44.69 $43.65 $44.49 $41.79 42,758
2021-01-19 $44.77 $44.77 $43.21 $43.67 $41.02 71,062
2021-01-15 $46.31 $46.75 $44.62 $44.77 $42.05 86,938
2021-01-14 $45.14 $46.36 $45.02 $46.15 $43.35 69,393
2021-01-13 $43.63 $44.69 $43.63 $44.48 $41.78 51,862
2021-01-12 $45.28 $45.50 $43.31 $43.33 $40.70 55,330
2021-01-11 $45.89 $45.95 $44.37 $45.30 $42.55 78,757
2021-01-08 $48.49 $48.49 $45.65 $46.45 $43.63 120,736
2021-01-07 $47.15 $48.59 $46.94 $48.13 $45.20 68,780
2021-01-06 $46.51 $47.99 $46.00 $46.84 $43.99 95,373
2021-01-05 $43.43 $46.07 $43.43 $45.78 $43.00 90,883
2021-01-04 $43.87 $43.90 $42.81 $43.15 $40.53 65,140
2020-12-31 $43.56 $43.56 $42.83 $42.90 $40.29 31,509
2020-12-30 $43.06 $44.09 $43.06 $43.56 $40.91 43,109
2020-12-29 $44.84 $44.84 $42.50 $42.99 $40.38 34,682
2020-12-28 $42.50 $43.86 $41.72 $42.94 $40.33 84,674
2020-12-24 $42.15 $42.57 $41.90 $42.57 $38.98 27,909
2020-12-23 $40.72 $42.38 $40.70 $41.90 $38.37 81,736
2020-12-22 $40.00 $41.10 $40.00 $40.55 $37.13 28,110
2020-12-21 $40.51 $41.18 $39.60 $40.38 $36.98 50,253
2020-12-18 $41.12 $41.28 $40.58 $41.06 $37.59 26,585
2020-12-17 $41.38 $42.00 $41.05 $41.29 $37.81 50,430
2020-12-16 $41.30 $41.50 $41.00 $41.29 $37.81 46,097
2020-12-15 $41.29 $41.78 $40.08 $41.03 $37.57 42,504
2020-12-14 $40.18 $42.38 $40.01 $40.61 $37.19 135,760
2020-12-11 $37.91 $38.45 $37.10 $38.27 $35.04 75,993
2020-12-10 $35.07 $37.83 $35.07 $36.99 $33.87 43,241
2020-12-09 $36.81 $36.81 $35.00 $35.19 $32.22 33,455
2020-12-08 $37.85 $37.85 $36.25 $36.84 $33.73 33,591
2020-12-07 $35.40 $38.49 $35.40 $36.98 $33.86 69,582
2020-12-04 $31.48 $33.70 $31.19 $33.47 $30.65 48,744
2020-12-03 $31.37 $31.86 $31.37 $31.58 $28.92 28,307
2020-12-02 $30.26 $31.17 $30.21 $31.17 $28.54 18,580
2020-12-01 $30.33 $30.77 $30.26 $30.27 $27.72 21,366
2020-11-30 $30.25 $30.25 $29.77 $29.78 $27.27 15,130
2020-11-27 $30.25 $30.63 $29.96 $29.96 $27.43 11,492
2020-11-25 $29.80 $31.01 $29.80 $30.40 $27.84 20,707
2020-11-24 $29.02 $30.34 $28.95 $29.80 $27.29 26,423
2020-11-23 $28.62 $28.93 $28.55 $28.86 $26.43 12,110
2020-11-20 $28.73 $28.73 $28.52 $28.55 $26.14 3,459
2020-11-19 $28.60 $28.60 $28.25 $28.57 $26.16 9,252
2020-11-18 $28.83 $28.85 $28.53 $28.60 $26.19 12,891
2020-11-17 $28.75 $28.81 $28.59 $28.63 $26.22 13,898
2020-11-16 $29.22 $29.22 $28.53 $28.75 $26.33 26,261
2020-11-13 $28.80 $29.03 $28.80 $28.84 $26.41 13,024
2020-11-12 $29.56 $29.71 $28.78 $28.78 $26.35 15,214
2020-11-11 $28.55 $29.26 $28.52 $29.26 $26.80 18,666
2020-11-10 $28.05 $28.61 $28.03 $28.50 $26.10 4,687
2020-11-09 $29.06 $29.06 $28.08 $28.08 $25.71 14,384
2020-11-06 $27.84 $28.05 $27.75 $27.95 $25.59 9,680
2020-11-05 $27.47 $27.71 $27.45 $27.65 $25.31 9,126
2020-11-04 $27.38 $27.38 $27.05 $27.05 $24.77 3,189
2020-11-03 $27.22 $27.38 $27.10 $27.23 $24.93 11,371
2020-11-02 $27.35 $27.35 $26.93 $27.02 $24.74 5,003
2020-10-30 $26.96 $27.32 $26.95 $27.20 $24.90 8,918
2020-10-29 $26.45 $27.04 $26.45 $26.94 $24.67 9,920
2020-10-28 $27.25 $27.25 $26.43 $26.48 $24.25 36,710
2020-10-27 $27.65 $27.65 $27.50 $27.50 $25.18 3,299
2020-10-26 $28.05 $28.05 $27.58 $27.71 $25.37 17,672
2020-10-23 $28.50 $28.50 $28.04 $28.09 $25.72 5,500
2020-10-22 $28.38 $28.40 $28.20 $28.30 $25.91 4,675
2020-10-21 $28.42 $28.60 $28.37 $28.37 $25.97 10,754
2020-10-20 $27.78 $28.35 $27.78 $28.31 $25.92 12,269
2020-10-19 $27.55 $27.98 $27.36 $27.54 $25.22 19,997
2020-10-16 $27.48 $27.67 $27.45 $27.53 $25.21 9,116
2020-10-15 $27.78 $27.78 $27.50 $27.50 $25.18 9,489
2020-10-14 $28.20 $28.25 $28.09 $28.15 $25.78 8,328
2020-10-13 $28.56 $28.56 $28.11 $28.26 $25.88 12,730
2020-10-12 $28.66 $28.91 $28.50 $28.60 $26.19 5,434
2020-10-09 $28.90 $28.90 $28.66 $28.66 $26.24 3,002
2020-10-08 $29.00 $29.06 $28.75 $28.89 $26.45 7,105
2020-10-07 $28.64 $29.22 $28.61 $29.00 $26.55 4,081
2020-10-06 $28.76 $29.00 $28.42 $28.42 $26.02 3,522
2020-10-05 $28.70 $28.70 $28.56 $28.63 $26.22 3,535
2020-10-02 $28.52 $28.58 $28.20 $28.45 $26.05 5,787
2020-10-01 $29.16 $29.16 $28.88 $28.98 $26.54 4,455
2020-09-30 $29.27 $29.41 $29.10 $29.18 $26.72 3,318
2020-09-29 $29.34 $29.43 $29.20 $29.43 $26.95 4,911
2020-09-28 $29.30 $29.47 $29.25 $29.30 $26.83 2,752
2020-09-25 $28.94 $29.26 $28.94 $29.26 $26.79 696
2020-09-24 $28.51 $29.26 $28.44 $28.94 $26.50 37,265
2020-09-23 $30.02 $30.02 $29.01 $29.05 $26.60 5,078
2020-09-22 $30.01 $30.11 $30.00 $30.11 $27.57 1,769
2020-09-21 $30.87 $30.87 $29.87 $30.15 $27.61 11,721
2020-09-18 $32.55 $32.55 $31.25 $31.30 $28.66 11,770
2020-09-17 $31.96 $31.96 $31.54 $31.70 $29.03 2,849
2020-09-16 $32.16 $32.19 $31.89 $31.89 $29.20 9,926
2020-09-15 $32.47 $32.83 $32.01 $32.05 $29.35 10,517
2020-09-14 $31.64 $32.41 $31.64 $32.35 $29.62 6,717
2020-09-11 $31.46 $31.60 $30.94 $31.40 $28.75 6,724
2020-09-10 $31.96 $32.41 $31.14 $31.23 $28.60 8,177
2020-09-09 $31.65 $32.28 $31.62 $31.85 $29.16 5,758
2020-09-08 $31.77 $31.77 $31.11 $31.11 $28.49 15,397
2020-09-04 $32.80 $32.80 $31.54 $32.30 $29.58 11,205
2020-09-03 $33.81 $33.99 $32.50 $32.63 $29.88 16,324
2020-09-02 $34.44 $34.44 $33.93 $33.98 $31.11 10,391
2020-09-01 $34.12 $34.34 $33.57 $34.15 $31.27 18,027
2020-08-31 $33.65 $34.09 $33.50 $33.68 $30.84 19,943
2020-08-28 $33.29 $34.12 $33.29 $34.12 $31.24 8,206
2020-08-27 $33.00 $33.59 $33.00 $33.18 $30.38 10,474
2020-08-26 $32.81 $33.08 $32.38 $32.96 $30.18 15,138
2020-08-25 $32.00 $32.53 $31.80 $32.52 $29.78 20,215
2020-08-24 $32.03 $32.08 $31.52 $31.96 $29.27 4,897
2020-08-21 $31.88 $32.22 $31.76 $31.93 $29.23 18,040
2020-08-20 $31.77 $32.23 $31.67 $32.01 $29.31 10,851
2020-08-19 $31.28 $31.84 $31.28 $31.59 $28.93 9,241
2020-08-18 $31.43 $31.97 $31.40 $31.45 $28.80 22,329
2020-08-17 $30.95 $31.30 $30.95 $31.05 $28.43 7,533
2020-08-14 $31.00 $31.06 $30.70 $30.72 $28.13 6,571
2020-08-13 $31.25 $31.25 $30.85 $30.91 $28.30 6,274
2020-08-12 $30.66 $31.03 $30.51 $30.91 $28.30 3,182
2020-08-11 $30.69 $30.81 $30.21 $30.21 $27.66 3,863
2020-08-10 $30.92 $31.12 $30.57 $30.65 $28.07 8,909
2020-08-07 $30.65 $30.70 $30.50 $30.70 $28.11 6,307
2020-08-06 $31.10 $31.15 $30.65 $30.65 $28.07 6,682
2020-08-05 $31.51 $31.57 $30.91 $31.05 $28.43 13,188
2020-08-04 $30.82 $31.18 $30.76 $31.05 $28.43 15,650
2020-08-03 $30.42 $30.77 $30.06 $30.70 $28.11 15,442
2020-07-31 $30.01 $30.29 $29.77 $30.29 $27.73 12,021
2020-07-30 $29.92 $29.92 $29.30 $29.67 $27.16 9,585
2020-07-29 $31.73 $31.73 $30.00 $30.43 $27.86 17,041
2020-07-28 $32.17 $32.45 $31.60 $31.60 $28.94 11,128
2020-07-27 $32.33 $32.42 $32.15 $32.40 $29.67 7,921
2020-07-24 $31.66 $32.00 $31.58 $31.60 $28.94 8,651
2020-07-23 $31.89 $32.19 $31.51 $31.70 $29.02 11,609
2020-07-22 $31.01 $31.70 $30.98 $31.43 $28.78 14,166
2020-07-21 $30.85 $30.89 $30.60 $30.60 $28.02 16,418
2020-07-20 $30.71 $31.62 $30.35 $30.58 $28.00 44,770
2020-07-17 $29.05 $29.68 $28.65 $29.58 $27.09 3,573
2020-07-16 $28.69 $28.82 $28.65 $28.65 $26.23 7,576
2020-07-15 $28.51 $28.85 $28.49 $28.75 $26.33 2,300
2020-07-14 $27.80 $27.97 $27.65 $27.88 $25.53 4,315
2020-07-13 $29.36 $29.36 $27.75 $27.75 $25.41 11,100
2020-07-10 $28.13 $28.52 $28.06 $28.30 $25.92 4,700
2020-07-09 $28.40 $28.42 $28.00 $28.15 $25.78 1,976
2020-07-08 $28.64 $28.67 $28.28 $28.45 $26.05 4,100
2020-07-07 $28.07 $28.40 $28.07 $28.21 $25.83 4,698
2020-07-06 $27.35 $28.17 $27.35 $28.17 $25.79 2,320
2020-07-02 $27.44 $27.74 $27.35 $27.35 $25.04 2,833
2020-07-01 $26.89 $27.15 $26.68 $27.15 $24.86 1,600
2020-06-30 $26.10 $26.85 $26.00 $26.85 $24.59 2,468
2020-06-29 $26.15 $26.15 $26.15 $26.15 $23.94 209
2020-06-26 $26.25 $26.25 $26.00 $26.00 $23.81 264
2020-06-25 $26.44 $26.44 $26.39 $26.39 $24.16 903
2020-06-24 $26.15 $26.28 $26.05 $26.24 $24.02 3,541
2020-06-23 $26.90 $26.90 $26.60 $26.60 $24.36 876
2020-06-22 $26.28 $26.73 $26.28 $26.73 $24.48 918
2020-06-19 $26.94 $27.00 $26.36 $26.58 $24.34 2,405
2020-06-18 $26.67 $26.67 $26.67 $26.67 $24.42 265
2020-06-17 $26.76 $26.76 $26.76 $26.76 $24.50 36
2020-06-16 $26.83 $27.19 $26.78 $26.78 $24.53 1,548
2020-06-15 $26.01 $26.97 $26.01 $26.82 $24.56 1,921
2020-06-12 $27.21 $27.21 $26.20 $26.58 $24.34 5,726
2020-06-11 $26.93 $27.21 $26.28 $26.28 $24.06 2,898
2020-06-10 $27.96 $27.96 $27.57 $27.57 $25.25 451
2020-06-09 $27.71 $27.79 $27.71 $27.79 $25.44 990
2020-06-08 $28.25 $28.25 $27.89 $28.03 $25.67 3,913
2020-06-05 $28.09 $28.09 $27.49 $27.49 $25.17 5,203
2020-06-04 $27.93 $27.94 $27.79 $27.89 $25.54 1,472
2020-06-03 $28.33 $28.55 $28.19 $28.29 $25.91 1,540
2020-06-02 $28.31 $28.58 $28.31 $28.58 $26.17 1,129
2020-06-01 $28.44 $28.44 $28.32 $28.44 $26.04 3,037
2020-05-29 $28.02 $28.45 $28.02 $28.45 $26.05 778
2020-05-28 $28.43 $28.43 $28.01 $28.08 $25.71 2,924
2020-05-27 $27.80 $28.16 $27.35 $28.16 $25.78 1,412
2020-05-26 $27.88 $27.89 $27.49 $27.59 $25.26 2,217
2020-05-22 $27.24 $27.29 $27.24 $27.29 $24.99 963
2020-05-21 $27.45 $27.54 $27.24 $27.40 $25.09 4,674
2020-05-20 $28.42 $28.42 $27.50 $27.58 $25.26 1,204
2020-05-19 $27.58 $27.67 $27.29 $27.29 $24.99 3,362
2020-05-18 $27.47 $27.87 $27.47 $27.70 $25.36 7,685
2020-05-15 $26.59 $26.91 $26.39 $26.67 $24.42 5,599
2020-05-14 $26.48 $26.68 $25.77 $26.36 $24.14 7,759
2020-05-13 $27.78 $27.82 $26.29 $26.86 $24.60 6,326
2020-05-12 $28.43 $28.75 $27.91 $27.91 $25.56 4,696
2020-05-11 $28.24 $28.61 $28.24 $28.57 $26.16 5,934
2020-05-08 $28.49 $28.91 $28.49 $28.73 $26.31 4,897
2020-05-07 $28.57 $28.91 $28.30 $28.31 $25.92 3,068
2020-05-06 $29.02 $29.02 $28.29 $28.29 $25.90 4,973
2020-05-05 $28.52 $28.73 $28.50 $28.60 $26.19 7,896
2020-05-04 $27.76 $28.36 $27.45 $28.36 $25.97 4,322
2020-05-01 $27.15 $27.44 $27.05 $27.44 $25.12 3,213
2020-04-30 $27.75 $27.75 $27.35 $27.35 $25.04 1,814
2020-04-29 $28.04 $28.05 $27.91 $27.93 $25.57 2,117
2020-04-28 $28.40 $28.41 $27.59 $27.75 $25.41 9,054
2020-04-27 $28.06 $28.22 $27.60 $28.09 $25.72 7,911
2020-04-24 $27.57 $27.94 $27.48 $27.78 $25.43 4,201
2020-04-23 $27.35 $28.39 $27.01 $27.50 $25.18 23,750
2020-04-22 $26.48 $27.07 $26.00 $26.93 $24.66 9,135
2020-04-21 $26.52 $26.54 $25.58 $25.90 $23.72 9,600
2020-04-20 $25.82 $27.31 $25.82 $26.61 $24.37 20,230
2020-04-17 $25.72 $26.14 $25.44 $26.14 $23.94 5,192
2020-04-16 $24.96 $25.69 $24.96 $25.44 $23.29 11,149
2020-04-15 $24.34 $25.09 $24.23 $24.81 $22.72 15,010
2020-04-14 $23.27 $24.80 $23.27 $24.80 $22.71 5,765
2020-04-13 $22.76 $22.76 $22.56 $22.56 $20.66 1,881
2020-04-09 $22.69 $23.22 $22.69 $22.86 $20.94 2,017
2020-04-08 $22.78 $22.91 $22.42 $22.61 $20.71 6,343
2020-04-07 $21.50 $22.43 $21.50 $22.41 $20.52 2,817
2020-04-06 $21.08 $21.36 $21.00 $21.32 $19.52 2,083
2020-04-03 $20.77 $20.80 $20.57 $20.80 $19.05 1,050
2020-04-02 $19.86 $19.86 $19.86 $19.86 $18.19 21
2020-04-01 $20.00 $20.00 $19.54 $19.86 $18.19 1,108
2020-03-31 $19.63 $19.91 $19.62 $19.70 $18.03 4,081
2020-03-30 $19.01 $19.63 $18.90 $19.63 $17.97 1,080
2020-03-27 $18.79 $18.79 $18.39 $18.61 $17.04 1,459
2020-03-26 $18.86 $19.21 $18.50 $18.64 $17.07 9,184
2020-03-25 $17.60 $18.67 $17.60 $18.41 $16.86 1,426
2020-03-24 $17.50 $17.60 $17.50 $17.60 $16.12 3,214
2020-03-23 $16.74 $16.74 $16.00 $16.29 $14.92 1,889
2020-03-20 $16.73 $16.73 $16.73 $16.73 $15.32 50
2020-03-19 $15.59 $17.08 $15.55 $16.87 $15.45 3,719
2020-03-18 $17.83 $17.83 $16.58 $16.58 $15.18 1,305
2020-03-17 $17.67 $18.04 $17.42 $17.99 $16.47 2,046
2020-03-16 $16.93 $17.09 $16.61 $16.77 $15.36 11,009
2020-03-13 $18.75 $18.75 $18.03 $18.67 $17.10 5,176
2020-03-12 $18.80 $18.80 $17.78 $18.13 $16.60 6,378
2020-03-11 $20.52 $20.52 $19.84 $19.84 $18.16 1,037
2020-03-10 $20.86 $21.27 $20.27 $21.01 $19.24 1,748
2020-03-09 $21.24 $21.24 $20.20 $20.34 $18.62 2,586
2020-03-06 $22.29 $22.29 $22.01 $22.22 $20.34 1,356
2020-03-05 $22.56 $22.60 $22.49 $22.52 $20.62 2,110
2020-03-04 $22.81 $23.08 $22.81 $22.94 $21.00 1,051
2020-03-03 $23.05 $23.11 $22.62 $22.62 $20.71 2,009
2020-03-02 $22.13 $22.51 $22.13 $22.51 $20.61 4,122
2020-02-28 $21.74 $22.03 $21.31 $22.03 $20.17 14,513
2020-02-27 $22.12 $22.63 $22.05 $22.28 $20.40 4,961
2020-02-26 $23.02 $23.02 $22.70 $22.73 $20.82 3,830
2020-02-25 $23.44 $23.44 $23.02 $23.02 $21.08 1,857
2020-02-24 $24.14 $24.14 $23.58 $23.68 $21.68 3,248
2020-02-21 $24.68 $24.68 $24.43 $24.45 $22.39 6,947
2020-02-20 $24.70 $24.83 $24.70 $24.70 $22.62 3,488
2020-02-19 $24.81 $24.86 $24.72 $24.79 $22.70 6,404
2020-02-18 $24.90 $24.90 $24.69 $24.74 $22.65 3,634
2020-02-14 $24.92 $24.98 $24.91 $24.91 $22.81 3,607
2020-02-13 $25.18 $25.23 $25.14 $25.17 $23.05 1,411
2020-02-12 $24.69 $25.30 $24.69 $25.30 $23.17 4,763
2020-02-11 $24.16 $24.77 $24.16 $24.72 $22.64 2,218
2020-02-10 $24.35 $24.35 $24.16 $24.22 $22.18 3,240
2020-02-07 $24.45 $24.83 $24.36 $24.36 $22.31 677
2020-02-06 $24.55 $24.55 $24.41 $24.45 $22.39 724
2020-02-05 $24.52 $24.59 $24.35 $24.59 $22.51 9,127
2020-02-04 $24.38 $24.53 $24.38 $24.49 $22.43 3,188
2020-02-03 $23.65 $24.05 $23.65 $24.00 $21.98 1,196
2020-01-31 $23.51 $23.55 $23.40 $23.48 $21.50 10,164
2020-01-30 $23.25 $23.56 $23.25 $23.56 $21.57 601
2020-01-29 $23.75 $23.75 $23.51 $23.60 $21.61 2,234
2020-01-28 $24.05 $24.05 $23.81 $23.81 $21.80 3,124
2020-01-27 $24.13 $24.13 $23.93 $23.93 $21.91 6,588
2020-01-24 $24.85 $26.91 $24.51 $24.51 $22.44 6,877
2020-01-23 $24.98 $24.98 $24.65 $24.76 $22.68 8,955
2020-01-22 $25.15 $25.16 $25.04 $25.09 $22.97 3,000
2020-01-21 $25.40 $25.40 $25.15 $25.15 $23.03 3,810
2020-01-17 $25.75 $25.81 $25.37 $25.53 $23.38 7,717
2020-01-16 $25.65 $25.72 $25.61 $25.66 $23.50 6,830
2020-01-15 $25.68 $25.68 $25.43 $25.44 $23.29 2,953
2020-01-14 $25.70 $25.77 $25.65 $25.65 $23.49 4,310
2020-01-13 $25.70 $25.84 $25.58 $25.71 $23.54 6,169
2020-01-10 $25.43 $25.56 $25.41 $25.50 $23.35 14,285
2020-01-09 $25.76 $25.86 $25.39 $25.41 $23.26 19,168
2020-01-08 $25.75 $25.78 $24.61 $25.73 $23.56 7,911
2020-01-07 $26.25 $26.27 $25.92 $25.92 $23.73 11,778
2020-01-06 $26.33 $26.45 $26.23 $26.44 $24.21 10,033
2020-01-03 $26.20 $26.39 $26.20 $26.33 $24.11 3,044
2020-01-02 $26.27 $26.27 $26.14 $26.24 $24.03 4,118
2019-12-31 $26.16 $26.23 $26.09 $26.16 $23.95 21,576
2019-12-30 $26.18 $26.19 $26.10 $26.12 $23.92 3,357
2019-12-27 $25.99 $26.15 $25.99 $26.06 $23.87 5,879
2019-12-26 $25.89 $26.16 $25.89 $25.99 $23.80 6,480
2019-12-24 $25.89 $25.89 $25.74 $25.74 $23.57 876
2019-12-23 $25.60 $25.76 $25.60 $25.76 $23.59 2,351
2019-12-20 $25.69 $25.80 $25.47 $25.47 $23.32 3,809
2019-12-19 $25.65 $25.66 $25.50 $25.57 $23.42 6,786
2019-12-18 $25.30 $25.62 $25.30 $25.61 $23.45 2,188
2019-12-17 $25.42 $25.42 $25.27 $25.29 $23.16 4,595
2019-12-16 $25.79 $25.79 $25.55 $25.55 $23.39 5,994
2019-12-13 $25.69 $25.75 $25.55 $25.60 $23.44 4,606
2019-12-12 $25.86 $25.96 $25.65 $25.69 $23.52 15,996
2019-12-11 $25.40 $25.61 $25.40 $25.54 $23.39 8,990
2019-12-10 $25.34 $25.58 $25.34 $25.40 $23.26 6,716
2019-12-09 $25.92 $25.92 $25.37 $25.37 $23.23 9,564
2019-12-06 $25.62 $25.90 $25.62 $25.80 $23.62 7,781
2019-12-05 $25.21 $25.56 $25.21 $25.48 $23.33 11,449
2019-12-04 $25.14 $25.29 $25.14 $25.23 $23.10 3,975
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.