US Vegan Climate ETF (VEGN) Exchange: NYSE ARCA

Data as of May 2, 2025

$49.10 ($0.12) 0.24%

US Vegan Climate ETF - Daily Information
Click for more stock information on US Vegan Climate ETF.
Daily Information Data
Date May 2, 2025
Open $49.34
Previous Close $49.10
High $49.34
Low $48.54
Adjusted Open $49.34
Previous Adjusted Close $49.10
Adjusted High $49.34
Adjusted Low $48.54

About US Vegan Climate ETF (VEGN)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed in 2018 by Beyond Advisors IC (the “Index Provider”), the index provider and parent to the Fund’s investment adviser, Beyond Investing, LLC (the “Adviser”), and is designed to implement a set of rules that seek to address the concerns of vegans, animal lovers, and environmentalists by avoiding investments in companies whose activities directly contribute to animal suffering, destruction of the natural environment, and climate change. Beyond Investing US Vegan Climate Index The Index’s construction begins with the constituents of the Solactive US Large Cap Index, consisting of approximately 500 of the largest U.S.-listed companies (the “Large Cap Equity Universe”). As of July 31, 2019, there were 277 companies in the Index. From the Large Cap Equity Universe, companies are excluded from the Index if they derive more than a de minimis proportion of their total revenue (generally less than 2%) from products and services directly related to one or more of the following areas of concern (the “Prohibited Activities”): Animals• Animal testing• Animal-derived products, animal farming, and other exploitation activities• Animals in sport and entertainment• Research, development, and use of genetically engineered animalsPlanet• Extraction or refining, or services principally related to the extraction or refining, of fossil fuels• Burning of fossil fuels for energy production• Other activities having a significant negative environmental impact (e.g., high carbon intensity    activities, high climate change impact, habitat destruction), unless the applicable company undertakes    positive initiatives that effectively mitigate those impacts (e.g., having publicly announced and    undertaken policies upon which the company provides regular reporting that enables the public to    measure the degree to which the environmental impact has been reduced).People• Tobacco products• Armaments and products specifically designed for military and defense uses• Contributions to the abuse of human rights or lack of robust, detailed, and independently published    policies covering human rights and child/forced laborIf a company’s primary business line implicates one or more Prohibited Activities, such company will automatically be excluded from the Index. If a company is engaged in multiple business lines, the identification of Prohibited Activities will be based on the company’s published materials, regulatory filings, websites, and product catalogues. If such additional sources do not objectively determine whether a company is engaged in Prohibited Activities, the company will be asked directly about its engagement in Prohibited Activities. Additionally, financial firms, accounting firms, and business service providers that provide services to companies excluded from the Index due to participation in Prohibited Activities are excluded from the Index if a disproportionately high portion of such service provider’s total revenue or business activities (as compared to the portion of revenue or business activities of other service providers) is from such excluded companies or if such service provider’s services are specifically targeted at companies involved in Prohibited Activities. The remaining companies in the Large Cap Equity Universe (the “Large Cap Constituents”) are initially market capitalization weighted. All Large Cap Constituents with an initial market capitalization weight greater than 1.5% will have their weight adjusted to ensure that no company’s weight exceeds 5% at the time of each semi-annual reconstitution of the Index and to reallocate excess weight to companies below the 5% threshold. If after weighting the Large Cap Constituents as described above, the weight of any industry group in the Index would be more than 2% below the weight of the corresponding industry group of the Solactive US Large Cap Index, the Index will add the next largest securities from that industry group in the Solactive US Large & Mid Cap Index that are not engaged in Prohibited Activities (based on the same rules applicable to the Large Cap Constituents), one by one, and weight them based on their market capitalization until the weight of the applicable industry group in the Index is within 0.5% of the weight of the corresponding industry group of the Solactive US Large Cap Index. The Index is reconstituted based on the above-described methodology on the first Wednesday of each June and December, based on data as of ten business days prior to each reconstitution. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index and that do not derive more than a de minimis proportion of their total revenue from Prohibited Activities. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for US Vegan Climate ETF (VEGN)

Date Open High Low Close Adj.Close Volume
2025-04-28 $49.34 $49.34 $48.54 $49.10 $49.10 6,891
2025-04-25 $48.76 $48.98 $48.76 $48.98 $48.98 3,791
2025-04-24 $48.19 $48.59 $47.86 $48.59 $48.59 3,324
2025-04-23 $47.75 $47.75 $47.52 $47.52 $47.52 925
2025-04-22 $45.90 $46.60 $45.90 $46.53 $46.53 3,321
2025-04-21 $46.37 $46.37 $44.95 $45.36 $45.36 3,541
2025-04-17 $46.68 $46.76 $46.68 $46.68 $46.68 1,659
2025-04-16 $48.07 $48.07 $46.91 $47.16 $47.16 3,345
2025-04-15 $48.05 $48.43 $48.05 $48.19 $48.19 2,788
2025-04-14 $48.26 $48.62 $48.14 $48.14 $48.14 3,600
2025-04-11 $46.99 $47.88 $46.67 $47.83 $47.83 4,828
2025-04-10 $47.68 $47.68 $46.10 $46.99 $46.99 8,140
2025-04-09 $43.83 $48.76 $43.83 $48.73 $48.73 11,867
2025-04-08 $46.40 $46.69 $43.56 $44.25 $44.25 11,233
2025-04-07 $43.23 $45.77 $42.43 $44.85 $44.85 23,955
2025-04-04 $47.13 $47.13 $44.90 $44.90 $44.90 8,797
2025-04-03 $48.14 $49.25 $47.88 $47.88 $47.88 12,286
2025-04-02 $49.86 $50.61 $49.86 $50.43 $50.43 21,495
2025-04-01 $49.77 $49.95 $49.61 $49.95 $49.95 3,021
2025-03-31 $49.24 $49.72 $48.78 $49.72 $49.72 4,642
2025-03-28 $49.75 $49.75 $49.44 $49.47 $49.47 5,474
2025-03-27 $50.58 $50.95 $50.50 $50.53 $50.53 2,347
2025-03-26 $50.97 $50.98 $50.66 $50.83 $50.83 2,081
2025-03-25 $51.48 $51.55 $51.33 $51.55 $51.55 1,715
2025-03-24 $51.00 $51.44 $51.00 $51.44 $51.44 5,980
2025-03-21 $49.77 $50.35 $49.77 $50.34 $50.34 4,947
2025-03-20 $50.20 $50.33 $50.20 $50.33 $50.33 3,737
2025-03-19 $50.00 $50.89 $50.00 $50.56 $50.56 2,816
2025-03-18 $50.08 $50.08 $49.39 $49.96 $49.96 1,936
2025-03-17 $49.96 $50.53 $49.96 $50.53 $50.53 1,671
2025-03-14 $49.45 $50.09 $49.45 $50.09 $50.09 3,982
2025-03-13 $49.76 $49.76 $48.82 $48.94 $48.94 14,043
2025-03-12 $50.06 $50.10 $49.52 $49.86 $49.86 3,184
2025-03-11 $49.69 $49.90 $48.94 $49.43 $49.43 9,035
2025-03-10 $50.62 $50.75 $49.52 $49.80 $49.74 22,797
2025-03-07 $50.98 $51.63 $50.54 $51.63 $51.57 9,278
2025-03-06 $51.30 $51.30 $50.94 $50.94 $50.88 4,444
2025-03-05 $51.68 $52.22 $51.25 $52.17 $52.11 4,552
2025-03-04 $51.47 $52.28 $51.02 $51.62 $51.57 5,669
2025-03-03 $53.46 $53.46 $51.82 $52.09 $52.03 8,747
2025-02-28 $52.37 $53.00 $52.17 $53.00 $52.95 4,430
2025-02-27 $53.53 $53.53 $52.28 $52.28 $52.22 11,942
2025-02-26 $53.45 $53.74 $53.30 $53.36 $53.30 1,708
2025-02-25 $53.64 $53.64 $52.95 $53.30 $53.25 12,455
2025-02-24 $54.43 $54.43 $53.63 $53.76 $53.71 14,754
2025-02-21 $55.51 $55.51 $54.21 $54.21 $54.16 5,998
2025-02-20 $55.86 $55.86 $55.39 $55.59 $55.53 6,694
2025-02-19 $55.87 $56.00 $55.87 $56.00 $55.94 3,573
2025-02-18 $55.77 $55.84 $55.54 $55.84 $55.78 14,162
2025-02-14 $55.70 $55.76 $55.55 $55.68 $55.63 4,482
2025-02-13 $55.17 $55.70 $55.17 $55.70 $55.64 20,268
2025-02-12 $54.62 $55.05 $54.52 $54.93 $54.87 6,887
2025-02-11 $55.00 $55.17 $55.00 $55.10 $55.04 1,402
2025-02-10 $55.16 $55.35 $55.16 $55.25 $55.19 7,494
2025-02-07 $55.46 $55.59 $54.68 $54.75 $54.69 13,782
2025-02-06 $55.29 $55.29 $54.92 $55.29 $55.23 11,243
2025-02-05 $55.42 $55.44 $54.80 $55.44 $55.38 20,929
2025-02-04 $54.80 $55.17 $54.80 $55.17 $55.11 7,094
2025-02-03 $54.00 $54.95 $54.00 $54.78 $54.73 29,696
2025-01-31 $55.77 $55.97 $55.18 $55.25 $55.25 11,206
2025-01-30 $54.96 $55.52 $54.96 $55.38 $55.38 11,379
2025-01-29 $55.01 $55.01 $54.60 $54.64 $54.64 4,714
2025-01-28 $54.58 $55.06 $54.31 $54.95 $54.95 9,673
2025-01-27 $54.25 $54.81 $54.15 $54.40 $54.40 13,475
2025-01-24 $56.12 $56.12 $55.74 $55.82 $55.82 9,978
2025-01-23 $55.51 $56.01 $55.51 $56.01 $56.01 2,863
2025-01-22 $55.83 $55.95 $55.77 $55.78 $55.78 5,886
2025-01-21 $55.20 $55.48 $55.00 $55.47 $55.47 9,819
2025-01-17 $54.94 $55.13 $54.85 $54.91 $54.91 3,316
2025-01-16 $54.32 $54.54 $54.13 $54.13 $54.13 16,631
2025-01-15 $54.60 $54.60 $54.19 $54.34 $54.34 2,257
2025-01-14 $53.47 $53.56 $53.08 $53.34 $53.34 3,435
2025-01-13 $52.60 $53.11 $52.60 $53.10 $53.10 2,485
2025-01-10 $53.45 $53.45 $52.91 $52.99 $52.99 7,258
2025-01-08 $53.83 $54.04 $53.67 $54.03 $54.03 4,264
2025-01-07 $54.88 $54.88 $53.82 $53.94 $53.94 2,794
2025-01-06 $54.80 $55.09 $54.58 $54.58 $54.58 5,108
2025-01-03 $53.70 $54.41 $53.70 $54.34 $54.34 7,414
2025-01-02 $54.05 $54.17 $53.21 $53.52 $53.52 4,281
2024-12-31 $54.15 $54.16 $53.72 $53.76 $53.76 5,821
2024-12-30 $54.09 $54.39 $53.96 $54.15 $54.15 4,814
2024-12-27 $55.26 $55.26 $54.57 $54.76 $54.76 4,731
2024-12-26 $55.51 $55.55 $55.46 $55.55 $55.55 4,201
2024-12-24 $54.98 $55.40 $54.98 $55.40 $55.40 1,494
2024-12-23 $54.34 $54.73 $54.22 $54.73 $54.73 5,343
2024-12-20 $53.31 $54.74 $53.29 $54.21 $54.21 4,225
2024-12-19 $54.32 $54.33 $53.67 $53.67 $53.67 7,549
2024-12-18 $55.72 $55.72 $53.81 $53.81 $53.81 3,425
2024-12-17 $55.94 $55.94 $55.45 $55.62 $55.62 3,951
2024-12-16 $55.71 $56.08 $55.71 $55.97 $55.97 15,169
2024-12-13 $54.84 $55.53 $54.84 $55.45 $55.45 5,207
2024-12-12 $55.13 $55.20 $54.94 $54.94 $54.94 7,314
2024-12-11 $55.60 $55.61 $55.55 $55.56 $55.43 3,610
2024-12-10 $55.11 $55.11 $54.86 $54.86 $54.75 1,688
2024-12-09 $55.66 $55.66 $55.16 $55.16 $55.04 4,663
2024-12-06 $55.51 $55.73 $55.33 $55.68 $55.56 4,888
2024-12-05 $55.84 $55.84 $55.30 $55.36 $55.24 3,057
2024-12-04 $55.53 $55.76 $55.53 $55.76 $55.64 1,081
2024-12-03 $54.84 $55.08 $54.84 $55.07 $54.95 4,951
2024-12-02 $55.11 $55.23 $55.05 $55.18 $55.06 3,909
2024-11-29 $54.78 $55.04 $54.78 $54.96 $54.96 3,975
2024-11-27 $54.39 $54.56 $54.39 $54.56 $54.56 960
2024-11-26 $55.08 $55.08 $54.99 $54.99 $54.99 986
2024-11-25 $55.42 $55.42 $54.91 $54.92 $54.92 2,957
2024-11-22 $54.61 $54.75 $54.61 $54.74 $54.74 7,631
2024-11-21 $54.16 $54.47 $54.16 $54.47 $54.47 646
2024-11-20 $53.84 $53.99 $53.57 $53.99 $53.99 17,460
2024-11-19 $53.44 $53.96 $53.44 $53.96 $53.96 3,224
2024-11-18 $53.71 $53.85 $53.69 $53.78 $53.78 1,558
2024-11-15 $53.75 $53.75 $53.28 $53.42 $53.42 6,680
2024-11-14 $54.68 $54.68 $54.10 $54.10 $54.10 4,100
2024-11-13 $54.86 $54.86 $54.66 $54.66 $54.66 81,107
2024-11-12 $55.24 $55.24 $54.63 $54.82 $54.82 5,212
2024-11-11 $55.02 $55.18 $54.91 $55.13 $55.13 3,831
2024-11-08 $54.59 $54.78 $54.53 $54.70 $54.70 3,219
2024-11-07 $54.00 $54.41 $54.00 $54.41 $54.41 8,123
2024-11-06 $53.30 $53.80 $53.30 $53.80 $53.80 2,243
2024-11-05 $51.78 $51.97 $51.76 $51.97 $51.97 2,139
2024-11-04 $51.36 $51.45 $51.23 $51.23 $51.23 5,447
2024-11-01 $51.22 $51.61 $51.22 $51.35 $51.35 1,814
2024-10-31 $52.57 $52.57 $51.15 $51.20 $51.20 4,089
2024-10-30 $52.39 $52.39 $52.10 $52.10 $52.10 1,665
2024-10-29 $52.02 $52.43 $52.02 $52.43 $52.43 1,464
2024-10-28 $52.46 $52.48 $52.17 $52.17 $52.17 11,890
2024-10-25 $52.16 $52.57 $52.09 $52.09 $52.09 1,602
2024-10-24 $51.93 $52.03 $51.82 $52.03 $52.03 2,643
2024-10-23 $51.73 $51.80 $51.30 $51.52 $51.52 8,813
2024-10-22 $52.01 $52.10 $51.86 $52.06 $52.06 2,403
2024-10-21 $52.26 $52.26 $52.14 $52.23 $52.23 4,418
2024-10-18 $52.29 $52.42 $52.29 $52.39 $52.39 3,630
2024-10-17 $52.54 $52.54 $52.34 $52.34 $52.34 3,951
2024-10-16 $52.01 $52.33 $52.01 $52.28 $52.28 3,628
2024-10-15 $52.72 $52.72 $51.91 $51.95 $51.95 6,014
2024-10-14 $52.43 $52.76 $52.43 $52.76 $52.76 3,393
2024-10-11 $51.95 $52.26 $51.86 $52.23 $52.23 3,789
2024-10-10 $52.02 $52.18 $51.91 $52.18 $52.18 4,668
2024-10-09 $51.69 $52.25 $51.69 $52.25 $52.25 2,399
2024-10-08 $51.41 $51.85 $51.41 $51.85 $51.85 2,719
2024-10-07 $51.49 $51.51 $51.09 $51.15 $51.15 1,821
2024-10-04 $51.65 $51.67 $51.30 $51.67 $51.67 6,408
2024-10-03 $50.93 $51.18 $50.93 $51.07 $51.07 2,607
2024-10-02 $50.85 $51.25 $50.72 $51.17 $51.17 1,372
2024-10-01 $51.68 $51.68 $50.78 $51.00 $51.00 2,877
2024-09-30 $51.46 $51.64 $51.25 $51.64 $51.64 5,996
2024-09-27 $51.66 $51.66 $51.48 $51.53 $51.53 33,910
2024-09-26 $51.46 $51.60 $51.45 $51.60 $51.60 596
2024-09-25 $51.23 $51.28 $51.07 $51.15 $51.15 5,966
2024-09-24 $51.35 $51.35 $50.88 $51.17 $51.17 2,629
2024-09-23 $50.99 $51.09 $50.88 $51.09 $51.09 1,712
2024-09-20 $50.83 $50.95 $50.71 $50.86 $50.86 5,305
2024-09-19 $50.99 $51.01 $50.83 $50.97 $50.97 11,373
2024-09-18 $50.12 $50.51 $49.95 $49.95 $49.95 4,745
2024-09-17 $50.54 $50.54 $50.04 $50.12 $50.12 4,044
2024-09-16 $50.16 $50.28 $50.13 $50.28 $50.28 1,514
2024-09-13 $50.18 $50.30 $50.12 $50.24 $50.24 3,658
2024-09-12 $49.65 $49.99 $49.56 $49.90 $49.90 4,996
2024-09-11 $48.90 $49.58 $48.31 $49.58 $49.58 3,967
2024-09-10 $48.56 $48.89 $48.40 $48.86 $48.86 2,951
2024-09-09 $48.17 $48.41 $48.17 $48.37 $48.31 2,363
2024-09-06 $48.80 $48.80 $47.80 $47.83 $47.83 3,533
2024-09-05 $48.95 $48.95 $48.68 $48.74 $48.74 3,450
2024-09-04 $48.71 $49.03 $48.71 $48.96 $48.96 1,784
2024-09-03 $49.81 $49.81 $48.80 $48.80 $48.80 8,045
2024-08-30 $49.91 $50.03 $49.54 $50.03 $50.03 2,809
2024-08-29 $50.00 $50.00 $49.42 $49.46 $49.46 3,009
2024-08-28 $49.78 $49.81 $49.22 $49.49 $49.49 3,072
2024-08-27 $49.48 $49.89 $49.48 $49.87 $49.87 4,527
2024-08-26 $50.03 $50.07 $49.60 $49.67 $49.67 9,481
2024-08-23 $49.54 $50.03 $49.54 $50.01 $50.01 7,443
2024-08-22 $50.23 $50.23 $49.31 $49.31 $49.31 7,417
2024-08-21 $49.73 $49.96 $49.72 $49.95 $49.95 10,528
2024-08-20 $49.80 $49.80 $49.60 $49.75 $49.75 4,541
2024-08-19 $49.23 $49.81 $49.22 $49.81 $49.81 10,848
2024-08-16 $48.97 $49.36 $48.94 $49.23 $49.23 17,056
2024-08-15 $48.59 $49.20 $48.59 $49.14 $49.14 2,353
2024-08-14 $48.03 $48.19 $48.03 $48.19 $48.19 1,609
2024-08-13 $47.40 $47.99 $47.40 $47.99 $47.99 1,406
2024-08-12 $47.18 $47.22 $46.96 $46.96 $46.96 7,113
2024-08-09 $46.83 $47.09 $46.83 $47.04 $47.04 1,451
2024-08-08 $46.07 $46.93 $46.07 $46.93 $46.93 4,612
2024-08-07 $46.76 $46.91 $45.55 $45.55 $45.55 9,849
2024-08-06 $46.02 $46.79 $45.72 $46.18 $46.18 7,990
2024-08-05 $45.04 $46.07 $43.78 $45.62 $45.62 25,443
2024-08-02 $47.27 $47.27 $46.78 $47.02 $47.02 4,538
2024-08-01 $49.14 $49.14 $47.72 $47.95 $47.95 1,807
2024-07-31 $49.16 $49.38 $49.08 $49.27 $49.27 3,885
2024-07-30 $48.70 $48.70 $47.91 $48.14 $48.14 5,600
2024-07-29 $48.70 $48.71 $48.30 $48.46 $48.46 3,284
2024-07-26 $48.44 $48.44 $48.26 $48.34 $48.34 5,179
2024-07-25 $47.98 $48.72 $47.75 $47.85 $47.85 4,647
2024-07-24 $48.99 $49.00 $47.80 $47.80 $47.80 5,743
2024-07-23 $49.62 $49.70 $49.42 $49.43 $49.43 7,001
2024-07-22 $49.30 $49.68 $49.27 $49.66 $49.66 6,047
2024-07-19 $49.22 $49.22 $48.90 $48.90 $48.90 13,194
2024-07-18 $50.00 $50.20 $49.35 $49.46 $49.46 11,569
2024-07-17 $50.50 $50.50 $49.79 $49.79 $49.79 15,189
2024-07-16 $50.76 $50.89 $50.63 $50.89 $50.89 13,229
2024-07-15 $50.57 $50.75 $50.46 $50.46 $50.46 2,275
2024-07-12 $50.14 $50.51 $50.12 $50.25 $50.25 2,957
2024-07-11 $50.19 $50.19 $49.62 $49.70 $49.70 2,030
2024-07-10 $49.71 $50.16 $49.70 $50.16 $50.16 2,603
2024-07-09 $49.73 $49.84 $49.67 $49.77 $49.77 4,983
2024-07-08 $49.69 $49.79 $49.67 $49.77 $49.77 8,812
2024-07-05 $49.56 $49.65 $49.42 $49.65 $49.65 3,669
2024-07-03 $49.01 $49.43 $49.01 $49.43 $49.43 4,539
2024-07-02 $48.39 $48.98 $48.39 $48.98 $48.98 4,920
2024-07-01 $48.51 $48.51 $48.14 $48.48 $48.48 2,735
2024-06-28 $48.56 $48.56 $48.36 $48.36 $48.36 696
2024-06-27 $48.02 $48.26 $48.02 $48.16 $48.16 15,182
2024-06-26 $48.24 $48.24 $47.95 $48.11 $48.11 7,393
2024-06-25 $48.01 $48.07 $47.85 $48.07 $48.07 6,261
2024-06-24 $48.12 $48.33 $47.90 $47.90 $47.90 1,949
2024-06-21 $48.34 $48.34 $48.18 $48.24 $48.24 4,139
2024-06-20 $48.65 $48.70 $48.18 $48.36 $48.36 11,605
2024-06-18 $48.43 $48.53 $48.43 $48.53 $48.53 5,451
2024-06-17 $47.84 $48.45 $47.83 $48.36 $48.36 3,068
2024-06-14 $47.75 $47.85 $47.72 $47.83 $47.83 2,246
2024-06-13 $47.55 $47.76 $47.50 $47.76 $47.76 2,480
2024-06-12 $47.42 $47.71 $47.42 $47.48 $47.48 5,812
2024-06-11 $46.69 $46.81 $46.59 $46.81 $46.81 1,486
2024-06-10 $46.91 $46.91 $46.67 $46.79 $46.73 2,953
2024-06-07 $46.70 $46.95 $46.70 $46.78 $46.72 6,062
2024-06-06 $46.95 $46.95 $46.73 $46.81 $46.75 8,468
2024-06-05 $46.45 $46.83 $46.28 $46.83 $46.77 15,264
2024-06-04 $46.04 $46.09 $45.88 $46.09 $46.03 7,726
2024-06-03 $46.23 $46.30 $45.82 $45.95 $45.89 13,437
2024-05-31 $45.89 $45.95 $45.34 $45.95 $45.95 4,519
2024-05-30 $46.06 $46.33 $45.73 $45.73 $45.73 4,576
2024-05-29 $46.19 $46.54 $46.19 $46.41 $46.41 3,754
2024-05-28 $46.81 $46.88 $46.70 $46.77 $46.77 4,061
2024-05-24 $46.60 $46.71 $46.57 $46.70 $46.70 1,253
2024-05-23 $47.09 $47.09 $46.43 $46.43 $46.43 5,104
2024-05-22 $46.85 $46.90 $46.56 $46.67 $46.67 1,392
2024-05-21 $46.69 $46.83 $46.60 $46.83 $46.83 994
2024-05-20 $46.61 $46.85 $46.61 $46.77 $46.77 3,160
2024-05-17 $46.83 $46.83 $46.55 $46.62 $46.62 1,614
2024-05-16 $46.81 $46.90 $46.67 $46.67 $46.67 2,850
2024-05-15 $46.22 $46.71 $46.22 $46.71 $46.71 4,292
2024-05-14 $45.81 $45.96 $45.72 $45.96 $45.96 2,389
2024-05-13 $45.79 $45.79 $45.60 $45.61 $45.61 1,202
2024-05-10 $45.56 $45.58 $45.51 $45.58 $45.58 1,644
2024-05-09 $45.36 $45.38 $45.31 $45.38 $45.38 4,202
2024-05-08 $45.23 $45.39 $45.23 $45.39 $45.39 1,958
2024-05-07 $45.46 $45.57 $45.43 $45.43 $45.43 2,688
2024-05-06 $45.01 $45.39 $45.01 $45.39 $45.39 5,179
2024-05-03 $44.77 $44.79 $44.67 $44.79 $44.79 2,274
2024-05-02 $43.87 $44.17 $43.87 $44.17 $44.17 994
2024-05-01 $44.09 $44.09 $43.82 $43.82 $43.82 2,774
2024-04-30 $44.32 $44.32 $44.32 $44.32 $44.32 541
2024-04-29 $45.11 $45.14 $44.92 $45.09 $45.09 1,747
2024-04-26 $44.73 $44.96 $44.60 $44.92 $44.92 1,247
2024-04-25 $44.01 $44.45 $43.98 $44.36 $44.36 2,376
2024-04-24 $44.58 $44.61 $44.06 $44.28 $44.28 2,257
2024-04-23 $43.63 $44.17 $43.63 $44.11 $44.11 2,117
2024-04-22 $43.46 $43.58 $43.38 $43.55 $43.55 3,594
2024-04-19 $43.69 $43.80 $43.22 $43.25 $43.25 2,370
2024-04-18 $44.10 $44.22 $43.84 $43.88 $43.88 2,634
2024-04-17 $44.69 $44.69 $44.09 $44.09 $44.09 2,094
2024-04-16 $44.49 $44.58 $44.49 $44.57 $44.57 1,538
2024-04-15 $45.43 $45.81 $44.40 $44.44 $44.44 10,563
2024-04-12 $45.36 $45.36 $45.09 $45.13 $45.13 4,741
2024-04-11 $45.40 $45.97 $45.34 $45.93 $45.93 3,681
2024-04-10 $45.50 $45.50 $45.30 $45.48 $45.48 30,610
2024-04-09 $46.09 $46.09 $45.73 $46.00 $46.00 831
2024-04-08 $46.18 $46.18 $45.87 $45.95 $45.95 6,952
2024-04-05 $45.59 $46.03 $45.59 $45.93 $45.93 6,630
2024-04-04 $46.61 $46.61 $45.49 $45.49 $45.49 2,325
2024-04-03 $46.01 $46.27 $46.01 $46.27 $46.27 1,094
2024-04-02 $46.02 $46.23 $45.90 $46.23 $46.23 8,062
2024-04-01 $46.75 $47.01 $46.63 $46.77 $46.77 4,841
2024-03-28 $46.74 $46.87 $46.74 $46.87 $46.87 719
2024-03-27 $46.50 $46.73 $46.50 $46.73 $46.73 1,939
2024-03-26 $46.88 $46.88 $46.57 $46.57 $46.57 763
2024-03-25 $46.57 $46.74 $46.55 $46.63 $46.63 4,234
2024-03-22 $46.82 $46.82 $46.73 $46.73 $46.73 2,014
2024-03-21 $47.01 $47.05 $46.89 $46.89 $46.89 1,563
2024-03-20 $46.27 $46.71 $46.27 $46.71 $46.71 1,510
2024-03-19 $46.09 $46.22 $45.67 $46.22 $46.22 1,229
2024-03-18 $46.35 $46.35 $46.09 $46.09 $46.09 3,540
2024-03-15 $45.83 $45.83 $45.72 $45.72 $45.72 1,869
2024-03-14 $46.82 $46.82 $46.02 $46.14 $46.14 6,022
2024-03-13 $46.97 $46.97 $46.53 $46.53 $46.53 4,427
2024-03-12 $46.39 $46.90 $46.39 $46.90 $46.90 5,377
2024-03-11 $46.32 $46.32 $46.04 $46.23 $46.19 1,266
2024-03-08 $47.03 $47.25 $46.32 $46.32 $46.32 8,014
2024-03-07 $46.50 $46.90 $46.50 $46.89 $46.89 9,726
2024-03-06 $46.43 $46.46 $46.18 $46.29 $46.29 11,956
2024-03-05 $46.45 $46.45 $45.78 $45.89 $45.89 4,853
2024-03-04 $46.67 $46.84 $46.58 $46.58 $46.58 5,075
2024-03-01 $46.06 $46.63 $46.06 $46.63 $46.63 2,005
2024-02-29 $45.93 $46.02 $45.80 $46.02 $46.02 2,117
2024-02-28 $45.69 $45.69 $45.35 $45.56 $45.56 5,053
2024-02-27 $45.94 $45.94 $45.56 $45.72 $45.72 3,025
2024-02-26 $45.80 $45.88 $45.72 $45.72 $45.72 4,858
2024-02-23 $45.80 $45.81 $45.71 $45.71 $45.71 2,545
2024-02-22 $45.14 $45.72 $45.14 $45.71 $45.71 1,273
2024-02-21 $44.17 $44.36 $44.11 $44.36 $44.36 5,933
2024-02-20 $44.77 $45.10 $44.28 $44.51 $44.51 12,595
2024-02-16 $45.51 $45.51 $45.08 $45.08 $45.08 2,075
2024-02-15 $45.42 $45.49 $45.34 $45.49 $45.49 6,699
2024-02-14 $44.98 $45.32 $44.92 $45.31 $45.31 2,107
2024-02-13 $44.68 $44.87 $44.37 $44.65 $44.65 3,675
2024-02-12 $45.52 $45.62 $45.26 $45.26 $45.26 3,269
2024-02-09 $45.14 $45.43 $45.13 $45.43 $45.43 2,760
2024-02-08 $45.07 $45.07 $44.86 $44.97 $44.97 7,885
2024-02-07 $44.53 $44.90 $44.53 $44.88 $44.88 8,205
2024-02-06 $44.46 $44.47 $44.27 $44.42 $44.42 2,834
2024-02-05 $44.72 $44.72 $44.27 $44.54 $44.54 20,371
2024-02-02 $44.37 $44.70 $44.37 $44.62 $44.62 2,383
2024-02-01 $43.98 $44.26 $43.83 $44.26 $44.26 1,910
2024-01-31 $44.36 $44.36 $43.82 $43.82 $43.82 3,507
2024-01-30 $44.76 $44.76 $44.46 $44.52 $44.52 3,180
2024-01-29 $44.08 $44.64 $44.08 $44.64 $44.64 5,739
2024-01-26 $44.24 $44.32 $44.16 $44.19 $44.19 2,037
2024-01-25 $44.64 $44.71 $44.23 $44.46 $44.46 4,415
2024-01-24 $44.63 $44.88 $44.48 $44.48 $44.48 6,643
2024-01-23 $44.40 $44.40 $44.23 $44.36 $44.36 4,712
2024-01-22 $44.30 $44.43 $43.71 $44.27 $44.27 4,409
2024-01-19 $43.42 $44.09 $43.34 $44.07 $44.07 3,529
2024-01-18 $43.09 $43.26 $43.09 $43.26 $43.26 2,349
2024-01-17 $42.91 $42.91 $42.60 $42.84 $42.84 5,920
2024-01-16 $43.06 $43.17 $42.88 $43.00 $43.00 10,920
2024-01-12 $43.02 $43.02 $42.94 $42.94 $42.94 5,361
2024-01-11 $42.77 $43.01 $42.77 $43.01 $43.01 1,567
2024-01-10 $42.79 $42.98 $42.75 $42.98 $42.98 5,244
2024-01-09 $42.53 $42.79 $42.53 $42.76 $42.76 7,559
2024-01-08 $41.99 $42.74 $41.99 $42.74 $42.74 9,556
2024-01-05 $41.95 $42.07 $41.86 $41.93 $41.93 8,287
2024-01-04 $41.95 $42.12 $41.88 $41.88 $41.88 3,766
2024-01-03 $42.26 $42.26 $41.93 $41.95 $41.95 5,767
2024-01-02 $42.86 $42.86 $42.37 $42.51 $42.51 5,931
2023-12-29 $43.13 $43.21 $43.01 $43.10 $43.10 2,841
2023-12-28 $43.34 $43.39 $43.28 $43.28 $43.28 5,301
2023-12-27 $43.26 $43.31 $43.18 $43.31 $43.31 2,927
2023-12-26 $42.90 $43.17 $42.90 $43.17 $43.17 5,417
2023-12-22 $43.05 $43.05 $42.93 $42.93 $42.93 1,303
2023-12-21 $42.65 $42.86 $42.65 $42.85 $42.85 5,999
2023-12-20 $42.92 $43.08 $42.28 $42.30 $42.30 5,995
2023-12-19 $42.90 $43.01 $42.86 $43.00 $43.00 7,171
2023-12-18 $42.52 $42.84 $42.52 $42.80 $42.80 3,099
2023-12-15 $42.60 $42.64 $42.55 $42.64 $42.64 1,958
2023-12-14 $42.58 $42.68 $42.40 $42.54 $42.54 12,951
2023-12-13 $41.95 $42.40 $41.81 $42.38 $42.38 5,207
2023-12-12 $41.72 $41.90 $41.72 $41.90 $41.90 1,538
2023-12-11 $41.40 $41.87 $41.40 $41.87 $41.75 7,231
2023-12-08 $41.24 $41.46 $41.22 $41.41 $41.30 5,274
2023-12-07 $41.01 $41.21 $41.01 $41.21 $41.10 5,751
2023-12-06 $41.13 $41.13 $40.70 $40.70 $40.59 3,729
2023-12-05 $40.75 $40.96 $40.71 $40.88 $40.77 2,266
2023-12-04 $40.80 $41.10 $40.78 $40.96 $40.84 3,171
2023-12-01 $40.82 $41.25 $40.82 $41.23 $41.23 1,418
2023-11-30 $40.73 $40.92 $40.67 $40.92 $40.92 4,026
2023-11-29 $40.75 $41.00 $40.73 $40.73 $40.73 2,062
2023-11-28 $40.42 $40.69 $40.42 $40.60 $40.60 2,811
2023-11-27 $40.51 $40.78 $40.51 $40.59 $40.59 2,056
2023-11-24 $40.62 $40.69 $40.62 $40.66 $40.66 1,994
2023-11-22 $40.78 $40.78 $40.59 $40.66 $40.66 4,945
2023-11-21 $40.56 $40.66 $40.48 $40.57 $40.57 3,026
2023-11-20 $40.23 $40.67 $40.23 $40.61 $40.61 10,615
2023-11-17 $40.27 $40.27 $40.25 $40.25 $40.25 661
2023-11-16 $40.09 $40.15 $40.00 $40.14 $40.14 1,613
2023-11-15 $40.22 $40.35 $40.22 $40.24 $40.24 5,055
2023-11-14 $39.74 $40.32 $39.74 $40.16 $40.16 5,146
2023-11-13 $39.16 $39.29 $39.07 $39.25 $39.25 3,063
2023-11-10 $38.75 $39.23 $38.75 $39.23 $39.23 1,919
2023-11-09 $38.87 $38.90 $38.51 $38.53 $38.53 1,817
2023-11-08 $38.85 $38.85 $38.60 $38.82 $38.82 996
2023-11-07 $38.43 $38.78 $38.43 $38.70 $38.70 899
2023-11-06 $38.50 $38.51 $38.25 $38.44 $38.44 4,470
2023-11-03 $38.49 $38.57 $38.44 $38.49 $38.49 1,260
2023-11-02 $37.61 $37.97 $37.61 $37.97 $37.97 1,148
2023-11-01 $37.01 $37.18 $36.78 $37.18 $37.18 2,744
2023-10-31 $36.78 $36.78 $36.76 $36.77 $36.77 1,593
2023-10-30 $36.25 $36.41 $36.11 $36.41 $36.41 839
2023-10-27 $36.30 $36.30 $36.06 $36.06 $36.06 1,255
2023-10-26 $36.45 $36.45 $36.19 $36.23 $36.23 5,932
2023-10-25 $37.19 $37.19 $36.58 $36.63 $36.63 2,160
2023-10-24 $37.26 $37.52 $37.17 $37.52 $37.52 1,778
2023-10-23 $36.98 $37.32 $36.98 $37.07 $37.07 1,560
2023-10-20 $37.60 $37.60 $37.14 $37.14 $37.14 1,260
2023-10-19 $38.03 $38.18 $37.73 $37.74 $37.74 2,921
2023-10-18 $38.75 $38.75 $38.30 $38.30 $38.30 4,016
2023-10-17 $38.63 $39.17 $38.63 $39.00 $39.00 1,429
2023-10-16 $39.09 $39.13 $39.09 $39.11 $39.11 1,440
2023-10-13 $39.30 $39.30 $38.60 $38.60 $38.60 1,056
2023-10-12 $39.21 $39.35 $39.00 $39.00 $39.00 3,029
2023-10-11 $39.10 $39.19 $38.95 $39.17 $39.17 2,616
2023-10-10 $38.89 $39.18 $38.89 $38.96 $38.96 1,577
2023-10-09 $38.24 $38.71 $38.24 $38.69 $38.69 2,279
2023-10-06 $37.94 $38.64 $37.82 $38.57 $38.57 4,889
2023-10-05 $37.92 $38.10 $37.72 $38.04 $38.04 1,334
2023-10-04 $37.68 $38.03 $37.57 $38.03 $38.03 1,384
2023-10-03 $37.88 $37.88 $37.53 $37.53 $37.53 5,605
2023-10-02 $37.94 $38.19 $37.94 $38.13 $38.13 2,786
2023-09-29 $38.00 $38.05 $38.00 $38.05 $38.05 508
2023-09-28 $38.05 $38.13 $38.04 $38.13 $38.13 1,127
2023-09-27 $37.77 $37.77 $37.60 $37.72 $37.72 2,069
2023-09-26 $38.14 $38.14 $37.62 $37.65 $37.65 2,467
2023-09-25 $38.05 $38.17 $38.04 $38.14 $38.14 2,172
2023-09-22 $38.27 $38.27 $38.06 $38.06 $38.06 20,909
2023-09-21 $38.42 $38.42 $38.12 $38.12 $38.12 2,865
2023-09-20 $39.36 $39.39 $38.91 $38.91 $38.91 4,426
2023-09-19 $39.11 $39.20 $39.00 $39.15 $39.15 4,997
2023-09-18 $39.24 $39.41 $39.19 $39.28 $39.28 1,383
2023-09-15 $39.49 $39.64 $39.31 $39.33 $39.33 3,549
2023-09-14 $39.64 $39.83 $39.56 $39.81 $39.81 3,371
2023-09-13 $39.49 $39.61 $39.49 $39.53 $39.53 2,366
2023-09-12 $39.69 $39.69 $39.48 $39.48 $39.48 1,102
2023-09-11 $39.76 $39.88 $39.76 $39.88 $39.83 788
2023-09-08 $39.55 $39.57 $39.53 $39.57 $39.52 1,980
2023-09-07 $39.66 $39.68 $39.42 $39.68 $39.63 1,223
2023-09-06 $40.06 $40.06 $39.59 $39.77 $39.71 3,749
2023-09-05 $39.97 $40.00 $39.90 $39.95 $39.89 3,115
2023-09-01 $40.22 $40.22 $39.90 $40.02 $40.02 5,453
2023-08-31 $40.39 $40.39 $40.10 $40.10 $40.10 1,472
2023-08-30 $40.08 $40.10 $39.83 $40.05 $40.05 17,306
2023-08-29 $39.04 $39.80 $39.04 $39.80 $39.80 4,146
2023-08-28 $38.97 $39.05 $38.93 $39.05 $39.05 2,307
2023-08-25 $38.48 $38.78 $38.34 $38.78 $38.78 2,669
2023-08-24 $39.61 $39.61 $38.53 $38.53 $38.53 5,499
2023-08-23 $38.52 $39.09 $38.52 $39.03 $39.03 1,935
2023-08-22 $38.95 $38.95 $38.49 $38.50 $38.50 2,029
2023-08-21 $38.26 $38.62 $38.26 $38.62 $38.62 1,795
2023-08-18 $37.94 $38.13 $37.88 $38.04 $38.04 4,741
2023-08-17 $38.45 $38.45 $38.08 $38.10 $38.10 1,405
2023-08-16 $38.60 $38.68 $38.43 $38.43 $38.43 2,589
2023-08-15 $38.78 $38.78 $38.78 $38.78 $38.78 631
2023-08-14 $38.62 $39.17 $38.62 $39.17 $39.17 1,269
2023-08-11 $38.68 $38.88 $38.68 $38.79 $38.79 2,722
2023-08-10 $39.34 $39.38 $38.94 $38.98 $38.98 3,486
2023-08-09 $39.28 $39.28 $38.93 $38.93 $38.93 8,133
2023-08-08 $39.17 $39.37 $39.07 $39.37 $39.37 3,247
2023-08-07 $39.53 $39.73 $39.45 $39.73 $39.73 2,346
2023-08-04 $39.59 $39.80 $39.27 $39.27 $39.27 1,985
2023-08-03 $39.50 $39.58 $39.32 $39.55 $39.55 4,554
2023-08-02 $40.02 $40.02 $39.63 $39.66 $39.66 4,665
2023-08-01 $40.29 $40.36 $40.23 $40.36 $40.36 3,468
2023-07-31 $40.43 $40.43 $40.24 $40.32 $40.32 7,783
2023-07-28 $40.44 $40.44 $40.00 $40.18 $40.18 7,556
2023-07-27 $40.70 $40.70 $39.79 $39.83 $39.83 4,761
2023-07-26 $40.14 $40.19 $39.94 $40.04 $40.04 7,273
2023-07-25 $40.18 $40.29 $40.14 $40.14 $40.14 4,069
2023-07-24 $39.73 $40.01 $39.73 $39.98 $39.98 5,245
2023-07-21 $39.83 $39.98 $39.81 $39.81 $39.81 5,060
2023-07-20 $40.25 $40.25 $39.77 $39.77 $39.77 6,017
2023-07-19 $40.72 $40.72 $40.46 $40.48 $40.48 4,373
2023-07-18 $40.23 $40.44 $40.18 $40.42 $40.42 3,271
2023-07-17 $39.76 $40.17 $39.76 $40.17 $40.17 9,857
2023-07-14 $39.92 $40.00 $39.79 $39.79 $39.79 6,382
2023-07-13 $39.58 $39.82 $39.53 $39.77 $39.77 5,470
2023-07-12 $39.28 $39.42 $39.21 $39.29 $39.29 11,040
2023-07-11 $38.76 $39.06 $38.76 $39.06 $39.06 5,624
2023-07-10 $38.48 $38.70 $38.48 $38.68 $38.68 2,839
2023-07-07 $38.55 $38.72 $38.40 $38.40 $38.40 1,720
2023-07-06 $38.55 $38.55 $38.17 $38.47 $38.47 2,735
2023-07-05 $38.64 $38.85 $38.64 $38.85 $38.85 2,579
2023-07-03 $38.77 $38.95 $38.77 $38.95 $38.95 2,886
2023-06-30 $38.52 $38.83 $38.52 $38.78 $38.78 3,400
2023-06-29 $38.24 $38.29 $38.15 $38.29 $38.29 2,199
2023-06-28 $38.31 $38.31 $37.95 $38.11 $38.11 2,752
2023-06-27 $37.64 $38.11 $37.64 $38.07 $38.07 1,641
2023-06-26 $37.69 $37.92 $37.47 $37.47 $37.47 2,063
2023-06-23 $37.65 $37.80 $37.65 $37.68 $37.68 3,642
2023-06-22 $37.90 $38.05 $37.90 $38.05 $38.05 752
2023-06-21 $38.22 $38.22 $37.99 $38.00 $38.00 2,373
2023-06-20 $38.44 $38.51 $38.20 $38.44 $38.44 1,535
2023-06-16 $38.87 $38.87 $38.49 $38.49 $38.49 9,104
2023-06-15 $38.18 $38.63 $38.18 $38.63 $38.63 5,293
2023-06-14 $38.25 $38.25 $37.88 $38.18 $38.18 2,111
2023-06-13 $38.10 $38.20 $38.05 $38.17 $38.17 5,794
2023-06-12 $37.49 $37.91 $37.49 $37.91 $37.84 3,181
2023-06-09 $37.50 $37.50 $37.41 $37.41 $37.34 1,758
2023-06-08 $37.03 $37.27 $37.03 $37.27 $37.20 3,587
2023-06-07 $37.38 $37.40 $36.99 $36.99 $36.92 3,443
2023-06-06 $37.10 $37.23 $37.10 $37.22 $37.15 7,830
2023-06-05 $37.19 $37.19 $36.99 $37.07 $37.00 14,000
2023-06-02 $37.00 $37.20 $37.00 $37.16 $37.08 1,479
2023-06-01 $36.60 $36.66 $36.60 $36.66 $36.59 467
2023-05-31 $36.42 $36.42 $36.11 $36.25 $36.18 7,485
2023-05-30 $36.69 $36.91 $36.44 $36.53 $36.46 4,245
2023-05-26 $35.66 $36.49 $35.66 $36.43 $36.36 4,097
2023-05-25 $35.48 $35.65 $35.37 $35.65 $35.58 5,205
2023-05-24 $35.06 $35.06 $34.62 $34.75 $34.68 18,518
2023-05-23 $35.53 $35.53 $35.10 $35.13 $35.06 2,917
2023-05-22 $35.53 $35.67 $35.50 $35.58 $35.51 17,842
2023-05-19 $35.30 $35.56 $35.30 $35.42 $35.35 15,823
2023-05-18 $34.82 $35.47 $34.82 $35.47 $35.40 2,086
2023-05-17 $34.41 $34.97 $34.41 $34.93 $34.87 1,744
2023-05-16 $34.49 $34.49 $34.34 $34.34 $34.27 2,514
2023-05-15 $34.43 $34.52 $34.27 $34.52 $34.45 2,365
2023-05-12 $34.46 $34.46 $34.17 $34.31 $34.24 6,447
2023-05-11 $34.31 $34.33 $34.16 $34.33 $34.27 593
2023-05-10 $33.96 $34.45 $33.96 $34.36 $34.29 13,558
2023-05-09 $34.08 $34.19 $34.05 $34.18 $34.11 2,934
2023-05-08 $34.10 $34.38 $34.10 $34.38 $34.31 13,159
2023-05-05 $33.69 $34.21 $33.69 $34.21 $34.21 4,364
2023-05-04 $33.53 $33.56 $33.52 $33.52 $33.52 3,638
2023-05-03 $33.72 $34.04 $33.72 $33.73 $33.73 1,292
2023-05-02 $34.47 $34.47 $33.79 $34.00 $34.00 2,765
2023-05-01 $34.38 $34.52 $34.38 $34.52 $34.52 561
2023-04-28 $33.93 $34.46 $33.93 $34.46 $34.46 2,924
2023-04-27 $33.63 $34.08 $33.63 $34.06 $34.06 2,476
2023-04-26 $33.55 $33.66 $33.35 $33.45 $33.45 4,085
2023-04-25 $34.03 $34.03 $33.65 $33.65 $33.65 1,719
2023-04-24 $34.59 $34.59 $34.09 $34.28 $34.28 2,163
2023-04-21 $34.50 $34.50 $34.27 $34.34 $34.34 1,126
2023-04-20 $34.41 $34.51 $34.24 $34.34 $34.34 792
2023-04-19 $34.77 $34.77 $34.68 $34.68 $34.68 2,411
2023-04-18 $34.98 $35.00 $34.81 $34.86 $34.86 7,288
2023-04-17 $34.59 $34.79 $34.54 $34.79 $34.79 3,725
2023-04-14 $34.81 $34.85 $34.47 $34.66 $34.66 5,888
2023-04-13 $34.54 $34.82 $34.53 $34.77 $34.77 2,484
2023-04-12 $34.90 $34.90 $34.40 $34.40 $34.40 872
2023-04-11 $34.67 $34.78 $34.67 $34.67 $34.67 996
2023-04-10 $34.40 $34.57 $34.40 $34.57 $34.57 1,319
2023-04-06 $34.45 $34.45 $34.45 $34.45 $34.45 399
2023-04-05 $34.49 $34.49 $34.26 $34.41 $34.41 4,148
2023-04-04 $35.00 $35.00 $34.59 $34.64 $34.64 2,188
2023-04-03 $34.98 $34.98 $34.78 $34.97 $34.97 3,403
2023-03-31 $34.98 $34.98 $34.98 $34.98 $34.98 194
2023-03-30 $34.24 $34.48 $34.24 $34.42 $34.42 2,106
2023-03-29 $33.74 $34.24 $33.74 $34.19 $34.19 6,035
2023-03-28 $33.66 $33.67 $33.49 $33.63 $33.63 10,982
2023-03-27 $33.75 $34.00 $33.75 $33.80 $33.80 1,291
2023-03-24 $33.37 $33.72 $33.37 $33.72 $33.72 1,518
2023-03-23 $33.60 $34.03 $33.57 $33.76 $33.76 10,976
2023-03-22 $34.16 $34.16 $33.60 $33.60 $33.60 707
2023-03-21 $34.08 $34.11 $33.84 $34.11 $34.11 2,054
2023-03-20 $33.54 $33.55 $33.30 $33.55 $33.55 2,812
2023-03-17 $33.50 $33.52 $33.23 $33.26 $33.26 1,362
2023-03-16 $32.76 $33.57 $32.76 $33.57 $33.57 9,508
2023-03-15 $32.38 $32.82 $32.38 $32.77 $32.77 11,610
2023-03-14 $33.32 $33.33 $33.10 $33.12 $33.12 4,402
2023-03-13 $32.07 $32.88 $32.07 $32.56 $32.56 12,242
2023-03-10 $33.04 $33.04 $32.72 $32.72 $32.72 1,566
2023-03-09 $34.36 $34.36 $33.44 $33.46 $33.46 2,501
2023-03-08 $34.00 $34.21 $34.00 $34.18 $34.18 904
2023-03-07 $34.50 $34.50 $34.04 $34.06 $34.06 1,676
2023-03-06 $34.63 $34.88 $34.56 $34.59 $34.59 3,700
2023-03-03 $34.28 $34.64 $34.27 $34.64 $34.64 2,874
2023-03-02 $33.87 $34.10 $33.55 $34.07 $34.07 10,035
2023-03-01 $34.10 $34.10 $33.77 $33.84 $33.84 1,387
2023-02-28 $34.01 $34.25 $34.01 $34.09 $34.09 11,748
2023-02-27 $34.13 $34.21 $34.08 $34.08 $34.08 4,035
2023-02-24 $33.84 $33.98 $33.79 $33.90 $33.90 1,624
2023-02-23 $34.49 $34.49 $33.96 $34.40 $34.40 12,256
2023-02-22 $33.91 $34.36 $33.91 $33.95 $33.95 2,721
2023-02-21 $34.67 $34.67 $34.01 $34.01 $34.01 2,871
2023-02-17 $34.99 $34.99 $34.64 $34.83 $34.83 1,417
2023-02-16 $34.99 $35.51 $34.99 $35.02 $35.02 7,396
2023-02-15 $35.00 $35.51 $35.00 $35.51 $35.51 3,008
2023-02-14 $35.12 $35.30 $34.99 $35.30 $35.30 657
2023-02-13 $34.85 $35.05 $34.64 $35.05 $35.05 2,472
2023-02-10 $34.79 $34.79 $34.61 $34.72 $34.72 1,301
2023-02-09 $35.62 $35.62 $34.95 $34.95 $34.95 2,779
2023-02-08 $35.43 $35.43 $35.16 $35.16 $35.16 3,175
2023-02-07 $34.81 $35.50 $34.73 $35.50 $35.50 8,544
2023-02-06 $35.05 $35.20 $34.96 $34.96 $34.96 1,202
2023-02-03 $35.61 $35.68 $35.19 $35.26 $35.26 1,397
2023-02-02 $35.63 $35.85 $35.55 $35.73 $35.73 2,131
2023-02-01 $34.47 $35.20 $34.45 $35.20 $35.20 1,123
2023-01-31 $34.26 $34.55 $34.26 $34.55 $34.55 1,206
2023-01-30 $34.28 $34.45 $34.00 $34.00 $34.00 2,333
2023-01-27 $34.09 $34.73 $34.09 $34.56 $34.56 1,635
2023-01-26 $33.95 $34.27 $33.95 $34.27 $34.27 3,054
2023-01-25 $33.48 $33.83 $33.33 $33.83 $33.83 773
2023-01-24 $33.71 $33.85 $33.71 $33.83 $33.83 1,306
2023-01-23 $33.44 $33.97 $33.37 $33.91 $33.91 3,202
2023-01-20 $32.90 $33.25 $32.90 $33.25 $33.25 11,940
2023-01-19 $32.46 $32.66 $32.45 $32.50 $32.50 3,228
2023-01-18 $33.50 $33.52 $32.79 $32.79 $32.79 3,782
2023-01-17 $33.20 $33.39 $33.15 $33.28 $33.28 13,813
2023-01-13 $33.10 $33.26 $33.08 $33.25 $33.25 2,831
2023-01-12 $33.27 $33.27 $32.80 $33.16 $33.16 4,638
2023-01-11 $32.77 $32.93 $32.77 $32.93 $32.93 1,248
2023-01-10 $32.34 $32.45 $32.28 $32.45 $32.45 11,648
2023-01-09 $32.65 $32.65 $32.27 $32.27 $32.27 6,150
2023-01-06 $31.31 $32.12 $31.31 $32.04 $32.04 8,708
2023-01-05 $31.30 $31.34 $31.21 $31.22 $31.22 2,100
2023-01-04 $31.50 $31.87 $31.50 $31.72 $31.72 3,792
2023-01-03 $31.57 $31.61 $31.18 $31.33 $31.33 11,326
2022-12-30 $31.30 $31.44 $31.15 $31.44 $31.44 2,414
2022-12-29 $31.24 $31.60 $31.24 $31.56 $31.56 12,634
2022-12-28 $31.32 $31.36 $30.86 $30.88 $30.88 1,821
2022-12-27 $31.22 $31.30 $31.15 $31.19 $31.19 7,410
2022-12-23 $31.09 $31.44 $31.09 $31.43 $31.43 3,786
2022-12-22 $31.44 $31.44 $30.86 $31.30 $31.30 2,108
2022-12-21 $31.64 $31.98 $31.63 $31.89 $31.89 3,010
2022-12-20 $31.22 $31.62 $31.22 $31.45 $31.45 7,410
2022-12-19 $31.67 $31.75 $31.44 $31.50 $31.50 7,081
2022-12-16 $32.05 $32.05 $31.67 $31.83 $31.83 2,594
2022-12-15 $32.75 $32.89 $32.22 $32.23 $32.23 3,005
2022-12-14 $33.21 $33.62 $33.17 $33.17 $33.17 1,197
2022-12-13 $34.14 $34.14 $33.25 $33.43 $33.43 2,210
2022-12-12 $32.77 $33.31 $32.77 $33.31 $33.21 1,580
2022-12-09 $32.97 $33.20 $32.89 $32.89 $32.79 3,105
2022-12-08 $33.00 $33.05 $33.00 $33.02 $32.92 593
2022-12-07 $32.68 $32.70 $32.62 $32.70 $32.60 990
2022-12-06 $33.04 $33.04 $32.65 $32.78 $32.69 2,938
2022-12-05 $33.39 $33.60 $33.25 $33.25 $33.15 1,199
2022-12-02 $33.21 $34.00 $33.21 $33.95 $33.85 9,794
2022-12-01 $34.38 $34.38 $33.94 $34.11 $34.01 2,480
2022-11-30 $32.69 $34.07 $32.69 $34.07 $33.97 2,438
2022-11-29 $32.75 $32.88 $32.75 $32.88 $32.78 1,097
2022-11-28 $33.48 $33.48 $32.95 $32.95 $32.85 13,060
2022-11-25 $33.45 $33.53 $33.45 $33.47 $33.37 667
2022-11-23 $33.46 $33.49 $33.45 $33.45 $33.35 1,645
2022-11-22 $32.65 $33.09 $32.65 $33.09 $32.99 19,053
2022-11-21 $32.75 $32.75 $32.58 $32.58 $32.48 4,515
2022-11-18 $32.88 $32.88 $32.72 $32.85 $32.75 1,956
2022-11-17 $32.37 $32.81 $32.37 $32.69 $32.59 1,268
2022-11-16 $32.89 $32.89 $32.89 $32.89 $32.79 358
2022-11-15 $33.70 $33.70 $33.30 $33.30 $33.20 4,402
2022-11-14 $33.32 $33.40 $32.97 $32.97 $32.87 6,767
2022-11-11 $32.97 $33.26 $32.97 $33.25 $33.25 1,253
2022-11-10 $32.44 $32.93 $32.44 $32.93 $32.93 953
2022-11-09 $31.28 $31.28 $30.96 $30.96 $30.96 1,089
2022-11-08 $31.73 $32.05 $31.37 $31.69 $31.69 2,354
2022-11-07 $31.51 $31.51 $31.43 $31.43 $31.43 811
2022-11-04 $31.28 $31.28 $30.80 $31.13 $31.13 1,315
2022-11-03 $31.07 $31.13 $30.97 $31.10 $31.10 5,507
2022-11-02 $32.26 $32.39 $31.30 $31.30 $31.30 2,574
2022-11-01 $32.95 $32.95 $32.22 $32.22 $32.22 4,779
2022-10-31 $32.30 $32.37 $32.27 $32.27 $32.27 1,050
2022-10-28 $31.66 $32.54 $31.66 $32.51 $32.51 2,378
2022-10-27 $32.03 $32.03 $31.64 $31.64 $31.64 957
2022-10-26 $32.00 $32.00 $31.64 $31.64 $31.64 754
2022-10-25 $31.01 $31.69 $31.01 $31.69 $31.69 1,540
2022-10-24 $30.76 $31.00 $30.76 $30.99 $30.99 1,530
2022-10-21 $29.98 $30.67 $29.98 $30.67 $30.67 1,215
2022-10-20 $30.15 $30.70 $30.11 $30.11 $30.11 1,298
2022-10-19 $30.15 $30.37 $30.15 $30.27 $30.27 2,592
2022-10-18 $30.42 $30.56 $30.24 $30.44 $30.44 1,771
2022-10-17 $30.06 $30.25 $30.04 $30.16 $30.16 1,799
2022-10-14 $29.94 $29.94 $29.31 $29.31 $29.31 1,995
2022-10-13 $28.74 $30.13 $28.74 $30.10 $30.10 8,557
2022-10-12 $29.53 $29.53 $29.43 $29.43 $29.43 565
2022-10-11 $29.76 $29.86 $29.54 $29.54 $29.54 3,150
2022-10-10 $30.35 $30.35 $29.63 $29.83 $29.83 4,452
2022-10-07 $30.30 $30.30 $30.18 $30.24 $30.24 1,260
2022-10-06 $31.56 $31.60 $31.31 $31.31 $31.31 1,168
2022-10-05 $31.47 $31.63 $31.12 $31.63 $31.63 1,830
2022-10-04 $31.15 $31.72 $31.15 $31.72 $31.72 2,177
2022-10-03 $30.39 $30.72 $30.39 $30.63 $30.63 2,259
2022-09-30 $30.38 $30.75 $30.01 $30.01 $30.01 6,157
2022-09-29 $30.74 $30.74 $30.22 $30.32 $30.32 1,121
2022-09-28 $30.40 $31.13 $30.40 $30.97 $30.97 2,790
2022-09-27 $30.81 $30.91 $30.41 $30.42 $30.42 1,946
2022-09-26 $30.62 $30.78 $30.33 $30.38 $30.38 4,190
2022-09-23 $30.98 $30.98 $30.51 $30.76 $30.76 4,445
2022-09-22 $31.73 $31.73 $31.31 $31.31 $31.31 2,431
2022-09-21 $31.85 $31.85 $31.85 $31.85 $31.85 404
2022-09-20 $32.50 $32.53 $32.24 $32.34 $32.34 2,654
2022-09-19 $32.36 $32.85 $32.36 $32.80 $32.80 26,159
2022-09-16 $32.39 $32.66 $32.39 $32.66 $32.66 1,449
2022-09-15 $33.02 $33.24 $32.90 $32.90 $32.90 9,532
2022-09-14 $33.43 $33.43 $33.13 $33.30 $33.30 858
2022-09-13 $34.00 $34.00 $33.32 $33.32 $33.32 1,511
2022-09-12 $34.76 $34.86 $34.76 $34.84 $34.78 2,293
2022-09-09 $34.11 $34.55 $34.11 $34.55 $34.55 4,653
2022-09-08 $33.28 $33.91 $33.28 $33.91 $33.91 3,302
2022-09-07 $32.91 $33.63 $32.91 $33.61 $33.61 5,890
2022-09-06 $33.19 $33.19 $32.94 $32.94 $32.94 1,240
2022-09-02 $33.87 $33.87 $33.24 $33.24 $33.24 1,581
2022-09-01 $33.24 $33.39 $32.90 $33.39 $33.39 8,278
2022-08-31 $33.74 $33.74 $33.57 $33.57 $33.57 1,844
2022-08-30 $34.34 $34.34 $33.64 $33.85 $33.85 2,274
2022-08-29 $34.35 $34.35 $34.19 $34.19 $34.19 856
2022-08-26 $35.60 $35.60 $34.50 $34.50 $34.50 4,922
2022-08-25 $35.39 $35.77 $35.39 $35.77 $35.77 3,515
2022-08-24 $35.06 $35.27 $35.06 $35.22 $35.22 1,568
2022-08-23 $35.17 $35.19 $35.13 $35.13 $35.13 1,592
2022-08-22 $35.45 $35.56 $35.26 $35.26 $35.26 9,047
2022-08-19 $36.50 $36.50 $36.12 $36.12 $36.12 3,332
2022-08-18 $36.75 $36.75 $36.69 $36.69 $36.69 1,272
2022-08-17 $36.86 $36.86 $36.38 $36.55 $36.55 2,299
2022-08-16 $37.00 $37.00 $36.81 $37.00 $37.00 3,176
2022-08-15 $36.54 $37.04 $36.54 $37.04 $37.04 2,639
2022-08-12 $36.41 $36.80 $36.22 $36.80 $36.80 1,294
2022-08-11 $36.75 $36.75 $36.04 $36.08 $36.08 2,370
2022-08-10 $36.10 $36.21 $36.09 $36.18 $36.18 3,662
2022-08-09 $35.70 $35.70 $35.18 $35.27 $35.27 2,506
2022-08-08 $36.15 $36.15 $35.68 $35.69 $35.69 2,148
2022-08-05 $35.85 $35.85 $35.60 $35.81 $35.81 2,571
2022-08-04 $35.85 $35.88 $35.71 $35.88 $35.88 3,098
2022-08-03 $35.28 $35.80 $35.28 $35.73 $35.73 1,693
2022-08-02 $35.20 $35.20 $34.89 $35.11 $35.11 2,181
2022-08-01 $35.24 $35.26 $34.97 $35.21 $35.21 3,364
2022-07-29 $35.02 $35.52 $34.87 $35.52 $35.52 8,313
2022-07-28 $35.00 $35.00 $34.17 $34.86 $34.86 17,447
2022-07-27 $33.60 $34.44 $33.60 $34.44 $34.44 1,534
2022-07-26 $33.99 $33.99 $33.46 $33.46 $33.46 937
2022-07-25 $34.04 $34.04 $33.78 $33.91 $33.91 1,487
2022-07-22 $34.64 $34.64 $33.90 $33.96 $33.96 2,933
2022-07-21 $33.89 $34.41 $33.89 $34.41 $34.41 1,426
2022-07-20 $33.82 $34.08 $33.70 $34.00 $34.00 13,516
2022-07-19 $32.82 $33.72 $32.82 $33.72 $33.72 2,105
2022-07-18 $34.87 $34.87 $32.59 $32.68 $32.68 6,580
2022-07-15 $33.65 $33.65 $32.80 $32.87 $32.87 758
2022-07-14 $31.75 $32.18 $31.75 $32.15 $32.15 13,191
2022-07-13 $31.95 $32.44 $31.95 $32.34 $32.34 20,469
2022-07-12 $32.65 $32.72 $32.43 $32.44 $32.44 1,930
2022-07-11 $33.34 $33.34 $32.75 $32.75 $32.75 3,075
2022-07-08 $33.20 $33.44 $33.12 $33.26 $33.26 5,230
2022-07-07 $33.00 $33.24 $33.00 $33.24 $33.24 2,831
2022-07-06 $32.84 $32.84 $32.37 $32.63 $32.63 2,481
2022-07-05 $31.70 $32.51 $31.70 $32.51 $32.51 1,513
2022-07-01 $32.13 $32.23 $31.79 $32.23 $32.23 11,848
2022-06-30 $31.79 $32.43 $31.63 $32.02 $32.02 24,201
2022-06-29 $32.50 $32.50 $32.17 $32.38 $32.38 1,895
2022-06-28 $33.69 $33.69 $32.53 $32.53 $32.53 1,999
2022-06-27 $33.45 $33.48 $33.23 $33.32 $33.32 3,035
2022-06-24 $32.91 $33.46 $32.82 $33.46 $33.46 12,103
2022-06-23 $32.15 $32.39 $32.10 $32.37 $32.37 10,240
2022-06-22 $32.13 $32.13 $32.13 $32.13 $32.13 533
2022-06-21 $31.84 $32.15 $31.84 $32.04 $32.04 8,265
2022-06-17 $30.84 $31.30 $30.84 $31.26 $31.26 3,039
2022-06-16 $31.94 $31.94 $30.86 $30.89 $30.89 11,500
2022-06-15 $32.07 $32.56 $32.03 $32.26 $32.26 7,857
2022-06-14 $31.71 $31.96 $31.62 $31.66 $31.66 5,166
2022-06-13 $32.05 $32.40 $31.65 $31.68 $31.62 23,177
2022-06-10 $34.00 $34.00 $33.11 $33.19 $33.13 19,127
2022-06-09 $35.00 $35.05 $34.27 $34.27 $34.21 2,602
2022-06-08 $35.65 $35.65 $35.05 $35.05 $34.99 6,141
2022-06-07 $35.00 $35.46 $35.00 $35.46 $35.40 842
2022-06-06 $35.56 $35.56 $35.12 $35.12 $35.06 2,058
2022-06-03 $35.19 $35.19 $34.96 $34.96 $34.90 12,773
2022-06-02 $34.66 $35.75 $34.66 $35.72 $35.66 8,429
2022-06-01 $35.56 $35.56 $34.65 $34.81 $34.75 4,033
2022-05-31 $35.11 $35.64 $34.84 $35.09 $35.03 11,047
2022-05-27 $34.90 $35.37 $34.90 $35.37 $35.31 3,320
2022-05-26 $34.26 $34.44 $34.26 $34.39 $34.33 1,470
2022-05-25 $33.43 $33.58 $33.43 $33.58 $33.52 380
2022-05-24 $33.45 $33.45 $32.72 $33.07 $33.01 6,976
2022-05-23 $33.35 $33.65 $33.11 $33.60 $33.55 14,601
2022-05-20 $33.36 $33.36 $32.36 $33.11 $33.05 2,107
2022-05-19 $32.79 $33.16 $32.79 $33.16 $33.10 2,103
2022-05-18 $34.36 $34.36 $33.14 $33.22 $33.16 3,541
2022-05-17 $34.56 $34.61 $34.04 $34.60 $34.54 16,421
2022-05-16 $33.87 $34.06 $33.72 $33.72 $33.67 4,692
2022-05-13 $33.73 $34.35 $33.68 $34.19 $34.13 13,705
2022-05-12 $32.98 $33.35 $32.55 $33.12 $33.06 10,757
2022-05-11 $33.65 $34.05 $33.04 $33.04 $32.98 4,576
2022-05-10 $34.05 $34.47 $33.27 $33.70 $33.64 8,232
2022-05-09 $34.30 $34.30 $33.50 $33.62 $33.56 18,811
2022-05-06 $35.08 $35.19 $34.67 $34.99 $34.93 8,042
2022-05-05 $36.79 $36.79 $35.08 $35.47 $35.41 8,766
2022-05-04 $35.90 $36.95 $35.45 $36.95 $36.89 5,414
2022-05-03 $35.67 $36.07 $35.67 $35.90 $35.84 2,773
2022-05-02 $35.65 $35.90 $35.24 $35.81 $35.75 3,315
2022-04-29 $36.36 $36.39 $35.49 $35.49 $35.43 3,927
2022-04-28 $36.52 $37.00 $35.93 $36.87 $36.80 3,474
2022-04-27 $35.80 $36.50 $35.80 $35.95 $35.89 20,758
2022-04-26 $37.15 $37.15 $35.91 $36.44 $36.38 6,166
2022-04-25 $36.93 $37.21 $36.45 $37.21 $37.15 5,978
2022-04-22 $37.95 $37.95 $36.84 $36.84 $36.78 5,299
2022-04-21 $39.82 $39.82 $37.90 $37.94 $37.87 15,238
2022-04-20 $38.94 $38.94 $38.55 $38.55 $38.48 6,342
2022-04-19 $38.02 $38.64 $38.02 $38.64 $38.57 3,375
2022-04-18 $37.97 $38.08 $37.65 $37.86 $37.80 6,528
2022-04-14 $38.67 $38.68 $37.95 $37.95 $37.88 6,058
2022-04-13 $37.57 $38.50 $37.57 $38.50 $38.44 727
2022-04-12 $38.96 $38.96 $37.86 $37.96 $37.90 6,419
2022-04-11 $38.28 $38.57 $37.89 $37.89 $37.82 8,032
2022-04-08 $39.10 $39.10 $38.74 $38.77 $38.70 1,998
2022-04-07 $38.99 $39.23 $38.75 $39.08 $39.02 2,491
2022-04-06 $39.35 $39.35 $38.90 $39.09 $39.02 2,601
2022-04-05 $40.43 $40.43 $39.65 $39.70 $39.63 7,673
2022-04-04 $39.85 $40.42 $39.85 $40.42 $40.35 1,608
2022-04-01 $40.12 $40.12 $39.89 $39.97 $39.90 4,136
2022-03-31 $40.45 $40.50 $39.91 $39.92 $39.85 14,682
2022-03-30 $40.97 $40.97 $40.45 $40.47 $40.40 2,816
2022-03-29 $41.10 $41.10 $40.71 $40.98 $40.91 5,401
2022-03-28 $40.20 $40.22 $39.72 $40.22 $40.15 2,589
2022-03-25 $40.06 $40.06 $39.51 $39.71 $39.64 3,193
2022-03-24 $39.35 $39.73 $39.20 $39.73 $39.66 3,582
2022-03-23 $39.60 $39.60 $39.00 $39.00 $38.93 3,367
2022-03-22 $39.44 $39.70 $39.40 $39.65 $39.58 34,105
2022-03-21 $39.68 $39.68 $38.91 $39.09 $39.02 9,230
2022-03-18 $38.61 $39.31 $38.61 $39.29 $39.23 3,257
2022-03-17 $38.17 $38.64 $38.06 $38.59 $38.53 2,941
2022-03-16 $37.50 $38.06 $37.06 $38.06 $37.99 2,162
2022-03-15 $36.16 $36.95 $36.16 $36.95 $36.88 4,789
2022-03-14 $36.95 $36.95 $36.00 $36.06 $35.96 5,326
2022-03-11 $37.00 $37.00 $36.54 $36.54 $36.44 4,822
2022-03-10 $37.32 $37.32 $36.67 $37.13 $37.02 8,180
2022-03-09 $37.30 $37.64 $37.30 $37.43 $37.32 6,791
2022-03-08 $36.18 $36.96 $36.00 $36.19 $36.09 7,598
2022-03-07 $37.74 $37.74 $36.26 $36.26 $36.16 7,526
2022-03-04 $37.90 $38.03 $37.49 $37.77 $37.66 3,300
2022-03-03 $38.95 $38.95 $38.15 $38.15 $38.04 2,129
2022-03-02 $38.23 $38.78 $38.00 $38.64 $38.53 4,153
2022-03-01 $38.46 $38.80 $37.89 $37.89 $37.78 7,980
2022-02-28 $38.52 $39.00 $38.37 $39.00 $38.89 5,729
2022-02-25 $38.15 $38.71 $37.86 $38.71 $38.60 4,177
2022-02-24 $35.51 $37.95 $35.51 $37.94 $37.83 17,379
2022-02-23 $38.12 $38.20 $36.98 $36.98 $36.88 5,607
2022-02-22 $38.00 $38.46 $37.59 $37.90 $37.79 6,672
2022-02-18 $38.85 $38.85 $38.13 $38.52 $38.41 6,162
2022-02-17 $39.72 $39.72 $38.72 $38.74 $38.63 2,981
2022-02-16 $39.99 $39.99 $39.49 $39.90 $39.78 5,118
2022-02-15 $39.62 $40.12 $39.50 $40.12 $40.01 4,213
2022-02-14 $38.95 $39.18 $38.67 $38.98 $38.87 6,383
2022-02-11 $40.15 $40.15 $38.95 $39.04 $38.93 7,598
2022-02-10 $40.22 $40.74 $40.00 $40.15 $40.03 2,719
2022-02-09 $40.66 $41.00 $40.60 $41.00 $40.88 2,731
2022-02-08 $39.80 $40.12 $39.52 $40.11 $40.00 6,002
2022-02-07 $40.08 $40.09 $39.72 $39.72 $39.61 5,081
2022-02-04 $39.49 $40.20 $39.43 $39.93 $39.82 4,415
2022-02-03 $39.97 $40.29 $39.64 $39.64 $39.53 3,465
2022-02-02 $40.60 $40.64 $40.26 $40.59 $40.47 5,769
2022-02-01 $40.22 $40.36 $39.83 $40.36 $40.24 7,283
2022-01-31 $39.30 $40.01 $39.15 $40.01 $39.89 8,682
2022-01-28 $37.50 $38.92 $37.40 $38.92 $38.81 20,128
2022-01-27 $38.88 $38.88 $37.73 $37.78 $37.67 7,133
2022-01-26 $39.23 $39.48 $38.00 $38.30 $38.19 6,121
2022-01-25 $38.52 $38.98 $38.00 $38.72 $38.61 21,116
2022-01-24 $38.27 $39.68 $37.30 $39.28 $39.17 59,889
2022-01-21 $39.64 $39.93 $38.99 $39.00 $38.89 6,607
2022-01-20 $40.57 $41.05 $39.85 $39.85 $39.74 10,343
2022-01-19 $40.83 $40.83 $40.22 $40.22 $40.10 9,387
2022-01-18 $41.29 $41.29 $40.71 $40.75 $40.63 12,296
2022-01-14 $41.40 $41.60 $41.10 $41.60 $41.48 6,489
2022-01-13 $42.44 $42.44 $41.50 $41.50 $41.38 2,669
2022-01-12 $42.55 $42.55 $42.32 $42.36 $42.24 3,841
2022-01-11 $41.86 $42.19 $41.48 $42.19 $42.07 15,157
2022-01-10 $41.50 $41.75 $40.63 $41.75 $41.63 14,017
2022-01-07 $42.18 $42.18 $41.69 $41.69 $41.57 2,814
2022-01-06 $42.12 $42.43 $41.86 $42.10 $41.98 5,537
2022-01-05 $43.30 $43.30 $42.24 $42.24 $42.12 19,435
2022-01-04 $43.67 $43.86 $43.18 $43.41 $43.29 37,868
2022-01-03 $43.64 $43.68 $43.30 $43.65 $43.53 9,538
2021-12-31 $43.30 $43.60 $43.30 $43.32 $43.19 7,111
2021-12-30 $43.47 $43.78 $43.47 $43.51 $43.39 8,351
2021-12-29 $43.57 $43.65 $43.47 $43.63 $43.51 3,221
2021-12-28 $43.94 $43.94 $43.54 $43.56 $43.43 5,872
2021-12-27 $43.59 $43.78 $43.59 $43.78 $43.65 3,627
2021-12-23 $43.00 $43.30 $43.00 $43.20 $43.07 4,430
2021-12-22 $42.42 $42.81 $42.40 $42.81 $42.69 3,323
2021-12-21 $41.56 $42.34 $41.56 $42.34 $42.22 5,730
2021-12-20 $41.80 $41.80 $41.03 $41.35 $41.23 17,790
2021-12-17 $41.91 $42.16 $41.89 $41.89 $41.77 4,316
2021-12-16 $42.56 $42.65 $42.09 $42.13 $42.01 3,430
2021-12-15 $42.12 $42.73 $41.70 $42.73 $42.61 6,814
2021-12-14 $41.94 $42.19 $41.64 $41.96 $41.78 5,755
2021-12-13 $42.99 $42.99 $42.40 $42.40 $42.22 4,631
2021-12-10 $42.96 $42.97 $42.75 $42.97 $42.79 5,692
2021-12-09 $43.23 $43.23 $42.63 $42.63 $42.45 21,037
2021-12-08 $43.10 $43.29 $42.99 $43.29 $43.10 5,475
2021-12-07 $43.03 $43.15 $42.75 $43.02 $42.84 13,001
2021-12-06 $41.68 $41.97 $41.34 $41.93 $41.75 13,342
2021-12-03 $42.40 $42.40 $41.11 $41.51 $41.34 12,511
2021-12-02 $41.62 $42.34 $41.62 $42.18 $42.00 15,125
2021-12-01 $42.89 $42.89 $41.79 $41.92 $41.74 19,931
2021-11-30 $42.99 $42.99 $42.16 $42.18 $42.00 3,802
2021-11-29 $42.93 $43.16 $42.61 $43.15 $42.97 5,096
2021-11-26 $42.75 $42.75 $42.32 $42.32 $42.14 16,227
2021-11-24 $42.84 $43.33 $42.00 $43.33 $43.14 4,060
2021-11-23 $43.23 $43.23 $42.63 $43.01 $42.83 19,104
2021-11-22 $43.86 $43.96 $43.21 $43.21 $43.03 4,961
2021-11-19 $43.77 $43.77 $43.60 $43.60 $43.41 7,808
2021-11-18 $43.80 $43.81 $43.50 $43.63 $43.44 5,301
2021-11-17 $43.73 $43.73 $43.50 $43.55 $43.36 3,841
2021-11-16 $43.31 $43.92 $43.31 $43.84 $43.66 7,686
2021-11-15 $43.86 $43.86 $43.30 $43.43 $43.24 5,157
2021-11-12 $43.53 $43.61 $43.26 $43.57 $43.38 8,350
2021-11-11 $43.41 $43.41 $43.26 $43.26 $43.08 1,970
2021-11-10 $43.48 $43.64 $43.11 $43.22 $43.04 14,845
2021-11-09 $44.28 $44.28 $43.48 $43.56 $43.37 8,987
2021-11-08 $44.00 $44.28 $43.88 $44.28 $44.09 9,127
2021-11-05 $43.99 $44.17 $43.80 $43.87 $43.69 8,847
2021-11-04 $43.39 $43.86 $43.39 $43.86 $43.67 6,346
2021-11-03 $42.80 $43.18 $42.78 $43.18 $43.00 8,776
2021-11-02 $42.99 $42.99 $42.85 $42.88 $42.69 2,760
2021-11-01 $42.71 $42.83 $42.67 $42.83 $42.65 8,195
2021-10-29 $42.18 $42.65 $42.18 $42.65 $42.47 2,798
2021-10-28 $42.30 $42.40 $42.27 $42.40 $42.22 5,929
2021-10-27 $42.49 $42.49 $42.06 $42.06 $41.88 5,368
2021-10-26 $42.50 $42.84 $42.40 $42.40 $42.22 4,771
2021-10-25 $42.04 $42.37 $42.00 $42.30 $42.11 5,873
2021-10-22 $41.99 $42.00 $41.72 $41.89 $41.71 1,761
2021-10-21 $41.65 $41.91 $41.65 $41.91 $41.73 2,290
2021-10-20 $41.77 $41.77 $41.69 $41.69 $41.51 4,177
2021-10-19 $41.70 $41.70 $41.55 $41.68 $41.50 3,780
2021-10-18 $40.96 $41.39 $40.96 $41.37 $41.19 6,096
2021-10-15 $41.06 $41.15 $41.06 $41.12 $40.95 1,698
2021-10-14 $40.34 $40.77 $40.34 $40.77 $40.59 3,060
2021-10-13 $40.07 $40.10 $39.81 $39.92 $39.75 15,984
2021-10-12 $39.84 $39.84 $39.67 $39.73 $39.56 4,937
2021-10-11 $40.02 $40.16 $39.76 $39.76 $39.59 4,959
2021-10-08 $40.20 $40.32 $39.99 $39.99 $39.82 3,346
2021-10-07 $40.43 $40.51 $40.20 $40.20 $40.03 8,699
2021-10-06 $39.31 $40.48 $39.31 $40.48 $40.31 1,144
2021-10-05 $39.59 $39.74 $39.58 $39.58 $39.41 2,823
2021-10-04 $39.85 $39.85 $38.91 $39.21 $39.04 7,509
2021-10-01 $39.52 $39.79 $39.12 $39.79 $39.62 2,657
2021-09-30 $39.77 $39.77 $39.34 $39.34 $39.17 3,078
2021-09-29 $39.83 $39.90 $39.59 $39.77 $39.60 6,824
2021-09-28 $40.66 $40.66 $39.66 $39.66 $39.49 5,343
2021-09-27 $40.98 $40.98 $40.70 $40.97 $40.79 3,685
2021-09-24 $40.80 $40.96 $40.65 $40.93 $40.76 4,012
2021-09-23 $40.59 $40.95 $40.59 $40.95 $40.77 2,361
2021-09-22 $39.97 $40.38 $39.93 $40.32 $40.15 7,046
2021-09-21 $40.24 $40.24 $39.91 $39.92 $39.75 3,852
2021-09-20 $40.20 $40.20 $39.47 $40.15 $39.98 13,378
2021-09-17 $41.06 $41.06 $40.61 $40.62 $40.45 4,319
2021-09-16 $41.05 $41.05 $40.73 $40.99 $40.81 3,312
2021-09-15 $40.67 $40.92 $40.67 $40.92 $40.75 3,262
2021-09-14 $40.97 $40.97 $40.53 $40.56 $40.39 2,681
2021-09-13 $40.90 $40.91 $40.60 $40.78 $40.57 5,130
2021-09-10 $41.27 $41.27 $40.74 $40.74 $40.53 9,502
2021-09-09 $41.25 $41.29 $41.04 $41.04 $40.83 8,702
2021-09-08 $41.21 $41.25 $41.00 $41.14 $40.93 3,085
2021-09-07 $41.72 $42.99 $41.28 $41.29 $41.08 16,748
2021-09-03 $41.31 $41.76 $41.31 $41.76 $41.55 2,430
2021-09-02 $41.71 $41.71 $41.30 $41.38 $41.17 4,641
2021-09-01 $41.70 $41.70 $41.39 $41.54 $41.33 6,765
2021-08-31 $41.47 $41.47 $41.30 $41.39 $41.18 1,918
2021-08-30 $41.37 $41.47 $41.36 $41.40 $41.19 5,077
2021-08-27 $40.98 $41.30 $40.96 $41.26 $41.05 3,562
2021-08-26 $41.19 $41.19 $40.80 $40.83 $40.62 5,144
2021-08-25 $41.10 $41.39 $41.04 $41.39 $41.18 5,773
2021-08-24 $40.78 $41.01 $40.78 $40.92 $40.71 8,404
2021-08-23 $42.34 $43.00 $40.55 $40.89 $40.68 9,569
2021-08-20 $40.05 $40.39 $40.05 $40.32 $40.11 2,750
2021-08-19 $39.71 $40.14 $39.63 $39.96 $39.76 10,887
2021-08-18 $40.24 $40.25 $39.87 $39.87 $39.67 9,186
2021-08-17 $40.53 $40.53 $39.98 $40.17 $39.97 6,189
2021-08-16 $40.72 $40.72 $40.20 $40.53 $40.32 7,003
2021-08-13 $40.78 $40.84 $40.50 $40.84 $40.63 5,868
2021-08-12 $40.47 $40.74 $40.25 $40.74 $40.53 5,487
2021-08-11 $40.30 $40.41 $40.26 $40.37 $40.16 3,640
2021-08-10 $40.53 $40.59 $40.33 $40.33 $40.12 8,483
2021-08-09 $40.60 $40.62 $40.50 $40.53 $40.32 6,614
2021-08-06 $40.60 $40.67 $40.54 $40.59 $40.38 7,502
2021-08-05 $40.60 $40.61 $40.46 $40.61 $40.40 4,577
2021-08-04 $40.40 $40.48 $40.32 $40.45 $40.24 8,703
2021-08-03 $40.43 $40.43 $39.98 $40.39 $40.18 7,247
2021-08-02 $41.00 $41.00 $40.23 $40.50 $40.29 8,712
2021-07-30 $40.08 $40.46 $40.08 $40.23 $40.03 2,770
2021-07-29 $40.36 $40.50 $40.36 $40.36 $40.16 2,003
2021-07-28 $40.50 $40.50 $40.12 $40.20 $39.99 9,513
2021-07-27 $40.46 $40.46 $39.85 $40.13 $39.93 5,898
2021-07-26 $40.44 $40.48 $40.34 $40.46 $40.25 10,438
2021-07-23 $40.32 $40.47 $40.30 $40.47 $40.26 2,090
2021-07-22 $40.00 $40.07 $39.84 $40.07 $39.86 2,960
2021-07-21 $39.77 $39.99 $39.77 $39.99 $39.78 18,537
2021-07-20 $39.20 $39.68 $39.20 $39.57 $39.37 2,338
2021-07-19 $39.18 $39.18 $38.72 $38.88 $38.68 8,081
2021-07-16 $40.05 $40.05 $39.38 $39.38 $39.18 14,508
2021-07-15 $39.79 $39.97 $39.56 $39.97 $39.77 14,036
2021-07-14 $40.37 $40.37 $39.84 $39.84 $39.64 5,146
2021-07-13 $40.07 $40.22 $39.95 $39.95 $39.74 7,062
2021-07-12 $39.95 $40.18 $39.95 $40.13 $39.93 9,298
2021-07-09 $39.61 $39.92 $39.61 $39.86 $39.66 6,029
2021-07-08 $39.14 $39.56 $39.14 $39.45 $39.25 5,958
2021-07-07 $39.96 $39.96 $39.80 $39.85 $39.65 7,477
2021-07-06 $40.03 $40.03 $39.60 $39.83 $39.63 10,472
2021-07-02 $39.73 $39.87 $39.73 $39.83 $39.63 18,017
2021-07-01 $39.79 $39.79 $39.45 $39.55 $39.35 5,163
2021-06-30 $39.39 $39.49 $39.39 $39.40 $39.20 4,189
2021-06-29 $39.77 $39.77 $39.46 $39.55 $39.35 3,326
2021-06-28 $39.35 $39.68 $39.35 $39.68 $39.48 5,985
2021-06-25 $39.24 $39.32 $39.21 $39.28 $39.08 5,869
2021-06-24 $39.11 $39.25 $39.11 $39.18 $38.98 4,769
2021-06-23 $38.95 $38.99 $38.84 $38.86 $38.66 5,241
2021-06-22 $38.66 $38.81 $38.60 $38.81 $38.61 2,957
2021-06-21 $38.35 $38.56 $38.02 $38.56 $38.36 4,153
2021-06-18 $38.46 $38.46 $38.11 $38.13 $37.94 5,730
2021-06-17 $38.19 $38.54 $38.19 $38.47 $38.27 16,989
2021-06-16 $38.52 $38.52 $38.03 $38.20 $38.01 3,765
2021-06-15 $38.88 $38.90 $38.42 $38.42 $38.22 3,677
2021-06-14 $38.63 $38.63 $38.44 $38.61 $38.37 7,476
2021-06-11 $38.50 $38.50 $38.38 $38.47 $38.23 3,946
2021-06-10 $38.16 $38.35 $37.97 $38.31 $38.07 4,486
2021-06-09 $38.22 $38.23 $38.08 $38.08 $37.84 2,603
2021-06-08 $38.45 $38.45 $37.99 $38.20 $37.96 10,459
2021-06-07 $38.40 $38.40 $38.03 $38.21 $37.97 5,856
2021-06-04 $37.95 $38.24 $37.95 $38.21 $37.97 1,348
2021-06-03 $37.99 $37.99 $37.73 $37.73 $37.49 2,070
2021-06-02 $38.14 $38.14 $38.02 $38.02 $37.79 5,124
2021-06-01 $38.50 $38.50 $37.96 $37.97 $37.73 5,853
2021-05-28 $38.18 $38.18 $38.01 $38.02 $37.78 8,372
2021-05-27 $37.97 $37.97 $37.85 $37.90 $37.66 6,787
2021-05-26 $38.17 $38.17 $37.84 $37.84 $37.60 6,378
2021-05-25 $38.02 $38.02 $37.76 $37.94 $37.70 7,788
2021-05-24 $37.59 $37.88 $37.57 $37.76 $37.52 4,920
2021-05-21 $37.70 $37.70 $37.26 $37.26 $37.03 3,835
2021-05-20 $37.00 $37.33 $36.97 $37.27 $37.04 16,483
2021-05-19 $36.49 $36.70 $36.13 $36.70 $36.47 6,993
2021-05-18 $37.29 $37.29 $36.81 $36.81 $36.58 3,496
2021-05-17 $37.39 $37.39 $36.81 $37.05 $36.82 6,016
2021-05-14 $37.14 $37.52 $36.90 $37.31 $37.07 18,891
2021-05-13 $36.79 $36.79 $36.56 $36.63 $36.40 1,822
2021-05-12 $37.10 $37.10 $36.27 $36.27 $36.04 24,898
2021-05-11 $37.22 $37.29 $36.68 $37.22 $36.99 12,121
2021-05-10 $38.58 $38.58 $37.52 $37.82 $37.58 70,256
2021-05-07 $38.00 $38.28 $37.99 $38.18 $37.95 10,448
2021-05-06 $37.64 $37.78 $37.38 $37.77 $37.54 7,145
2021-05-05 $37.93 $37.93 $37.63 $37.63 $37.40 9,800
2021-05-04 $38.00 $38.00 $37.37 $37.71 $37.48 15,236
2021-05-03 $38.48 $38.48 $38.04 $38.04 $37.80 7,014
2021-04-30 $38.38 $38.38 $38.11 $38.17 $37.93 25,738
2021-04-29 $38.53 $38.55 $38.13 $38.42 $38.18 7,329
2021-04-28 $38.49 $38.50 $38.30 $38.31 $38.07 12,289
2021-04-27 $38.66 $38.66 $38.35 $38.43 $38.19 7,224
2021-04-26 $38.63 $38.63 $38.46 $38.53 $38.29 12,215
2021-04-23 $38.00 $38.46 $38.00 $38.38 $38.14 2,904
2021-04-22 $38.11 $38.39 $37.89 $37.90 $37.66 12,454
2021-04-21 $37.91 $38.22 $37.91 $38.21 $37.97 4,210
2021-04-20 $38.29 $38.29 $37.69 $37.82 $37.58 10,561
2021-04-19 $38.53 $38.53 $37.94 $38.03 $37.79 20,831
2021-04-16 $38.67 $38.67 $38.32 $38.40 $38.16 10,135
2021-04-15 $38.28 $38.40 $38.13 $38.37 $38.13 11,305
2021-04-14 $38.00 $38.22 $37.76 $37.79 $37.55 4,714
2021-04-13 $37.88 $38.13 $37.87 $38.10 $37.86 5,908
2021-04-12 $37.78 $37.78 $37.57 $37.75 $37.51 11,331
2021-04-09 $38.00 $38.00 $37.30 $37.61 $37.37 8,139
2021-04-08 $37.03 $37.39 $37.03 $37.14 $36.91 13,247
2021-04-07 $37.17 $37.17 $37.00 $37.02 $36.79 4,056
2021-04-06 $37.00 $37.16 $36.99 $37.06 $36.83 16,465
2021-04-05 $37.04 $37.16 $36.89 $37.12 $36.89 9,818
2021-04-01 $36.50 $36.54 $36.40 $36.54 $36.31 10,438
2021-03-31 $35.88 $36.19 $35.88 $36.03 $35.81 8,675
2021-03-30 $35.77 $35.77 $35.56 $35.64 $35.42 10,172
2021-03-29 $35.71 $35.79 $35.50 $35.73 $35.51 5,806
2021-03-26 $35.53 $35.76 $35.35 $35.76 $35.54 2,736
2021-03-25 $35.23 $35.28 $34.73 $35.28 $35.06 8,726
2021-03-24 $36.03 $36.03 $35.15 $35.41 $35.19 5,576
2021-03-23 $36.15 $36.16 $35.40 $35.72 $35.50 9,026
2021-03-22 $35.77 $35.96 $35.53 $35.96 $35.74 6,323
2021-03-19 $35.61 $35.61 $35.25 $35.36 $35.14 3,917
2021-03-18 $36.15 $36.15 $35.40 $35.48 $35.26 9,102
2021-03-17 $36.10 $36.26 $35.82 $36.26 $36.03 2,946
2021-03-16 $36.61 $36.61 $36.14 $36.15 $35.92 22,752
2021-03-15 $36.26 $36.29 $35.86 $36.29 $36.03 7,133
2021-03-12 $36.07 $36.07 $35.75 $36.00 $35.74 6,865
2021-03-11 $35.78 $36.18 $35.76 $36.04 $35.78 3,702
2021-03-10 $36.02 $36.02 $35.44 $35.44 $35.18 7,379
2021-03-09 $35.27 $35.53 $35.03 $35.34 $35.08 10,798
2021-03-08 $35.15 $35.15 $34.36 $34.36 $34.11 9,127
2021-03-05 $34.81 $34.83 $33.75 $34.83 $34.58 11,061
2021-03-04 $35.19 $35.19 $33.82 $34.12 $33.87 9,121
2021-03-03 $35.61 $35.61 $34.94 $34.94 $34.69 13,547
2021-03-02 $36.46 $36.47 $35.60 $35.60 $35.34 7,075
2021-03-01 $35.87 $36.15 $35.86 $36.10 $35.84 10,388
2021-02-26 $35.24 $35.52 $35.00 $35.18 $34.92 6,779
2021-02-25 $36.39 $36.39 $35.03 $35.22 $34.96 9,291
2021-02-24 $35.99 $36.40 $35.59 $36.40 $36.13 6,577
2021-02-23 $35.50 $35.89 $34.81 $35.77 $35.51 14,568
2021-02-22 $36.36 $36.36 $35.79 $35.79 $35.53 12,853
2021-02-19 $36.88 $36.88 $36.37 $36.37 $36.11 5,662
2021-02-18 $36.51 $36.51 $36.12 $36.39 $36.12 5,003
2021-02-17 $36.69 $36.69 $36.28 $36.54 $36.27 7,458
2021-02-16 $37.00 $37.00 $36.60 $36.65 $36.38 8,140
2021-02-12 $36.75 $36.75 $36.50 $36.72 $36.45 15,645
2021-02-11 $36.70 $36.70 $36.41 $36.58 $36.31 22,644
2021-02-10 $36.79 $36.79 $36.17 $36.33 $36.06 11,124
2021-02-09 $36.59 $36.59 $36.36 $36.40 $36.13 8,608
2021-02-08 $36.40 $36.40 $36.19 $36.39 $36.12 8,006
2021-02-05 $36.39 $36.39 $36.00 $36.05 $35.79 8,464
2021-02-04 $35.89 $36.00 $35.69 $36.00 $35.74 9,243
2021-02-03 $35.68 $35.77 $35.57 $35.62 $35.36 5,869
2021-02-02 $35.44 $35.70 $35.40 $35.63 $35.37 6,317
2021-02-01 $34.60 $34.99 $34.47 $34.96 $34.70 4,915
2021-01-29 $34.92 $34.92 $33.99 $34.29 $34.04 26,896
2021-01-28 $34.62 $35.23 $34.62 $34.91 $34.65 14,617
2021-01-27 $35.32 $35.32 $34.40 $34.47 $34.22 21,839
2021-01-26 $35.87 $35.87 $35.47 $35.47 $35.21 10,128
2021-01-25 $35.65 $35.69 $35.00 $35.62 $35.36 8,326
2021-01-22 $35.81 $35.81 $35.50 $35.54 $35.28 4,226
2021-01-21 $35.84 $35.84 $35.50 $35.73 $35.47 9,599
2021-01-20 $35.55 $35.66 $35.36 $35.64 $35.38 13,196
2021-01-19 $35.03 $35.15 $34.90 $35.14 $34.88 13,791
2021-01-15 $35.06 $35.06 $34.66 $34.76 $34.51 9,830
2021-01-14 $35.57 $35.57 $35.04 $35.04 $34.79 7,458
2021-01-13 $35.38 $35.40 $35.20 $35.35 $35.09 5,551
2021-01-12 $35.17 $35.39 $35.10 $35.30 $35.04 7,947
2021-01-11 $35.85 $35.85 $35.17 $35.19 $34.93 8,887
2021-01-08 $36.00 $36.00 $35.20 $35.59 $35.33 10,848
2021-01-07 $34.72 $35.27 $34.72 $35.24 $34.98 10,380
2021-01-06 $34.35 $34.78 $34.35 $34.43 $34.18 9,007
2021-01-05 $34.14 $34.37 $34.14 $34.29 $34.04 11,181
2021-01-04 $34.94 $37.45 $33.89 $34.18 $33.93 11,082
2020-12-31 $34.47 $34.53 $34.32 $34.53 $34.28 9,332
2020-12-30 $34.29 $34.36 $34.24 $34.35 $34.10 7,435
2020-12-29 $34.18 $34.27 $34.08 $34.12 $33.87 6,570
2020-12-28 $34.50 $34.50 $34.20 $34.21 $33.96 10,814
2020-12-24 $34.03 $34.09 $34.00 $34.09 $33.84 1,669
2020-12-23 $34.27 $34.27 $33.90 $33.90 $33.65 13,609
2020-12-22 $34.00 $34.00 $33.91 $33.96 $33.71 4,214
2020-12-21 $33.87 $34.04 $33.50 $33.91 $33.66 8,613
2020-12-18 $34.43 $34.43 $33.91 $34.06 $33.82 9,436
2020-12-17 $33.98 $34.13 $33.98 $34.13 $33.88 6,598
2020-12-16 $34.00 $34.00 $33.70 $33.78 $33.54 13,528
2020-12-15 $33.70 $33.70 $33.51 $33.68 $33.44 6,020
2020-12-14 $33.91 $34.02 $33.51 $33.51 $33.17 8,980
2020-12-11 $33.44 $33.44 $33.13 $33.40 $33.07 5,247
2020-12-10 $33.52 $33.69 $33.35 $33.52 $33.19 5,373
2020-12-09 $34.57 $34.57 $33.45 $33.53 $33.20 6,546
2020-12-08 $34.00 $34.06 $33.79 $34.03 $33.69 3,968
2020-12-07 $34.19 $34.19 $33.88 $33.93 $33.59 5,474
2020-12-04 $33.58 $33.82 $33.58 $33.82 $33.48 1,189
2020-12-03 $33.55 $33.60 $33.43 $33.43 $33.10 5,293
2020-12-02 $33.42 $33.42 $33.20 $33.38 $33.04 2,946
2020-12-01 $33.34 $33.50 $33.34 $33.40 $33.07 4,966
2020-11-30 $33.27 $33.27 $32.77 $32.98 $32.65 8,122
2020-11-27 $34.00 $34.00 $33.06 $33.06 $32.73 5,292
2020-11-25 $33.45 $33.45 $32.87 $32.93 $32.60 4,269
2020-11-24 $32.77 $32.98 $32.63 $32.94 $32.61 6,823
2020-11-23 $32.44 $32.78 $32.23 $32.56 $32.23 4,766
2020-11-20 $32.54 $32.54 $32.24 $32.24 $31.92 3,488
2020-11-19 $32.78 $32.78 $32.29 $32.53 $32.21 5,632
2020-11-18 $32.80 $32.80 $32.37 $32.37 $32.05 4,466
2020-11-17 $32.54 $32.68 $32.50 $32.59 $32.26 3,647
2020-11-16 $32.82 $32.82 $32.55 $32.59 $32.26 3,671
2020-11-13 $32.39 $32.39 $32.20 $32.35 $32.03 2,381
2020-11-12 $32.20 $32.20 $31.88 $31.96 $31.64 4,428
2020-11-11 $32.03 $32.26 $32.03 $32.24 $31.92 1,914
2020-11-10 $32.00 $32.00 $31.61 $31.88 $31.56 3,759
2020-11-09 $33.65 $35.00 $32.21 $32.21 $31.89 10,497
2020-11-06 $33.00 $33.00 $31.71 $32.02 $31.70 4,276
2020-11-05 $32.13 $32.13 $31.82 $32.02 $31.70 10,360
2020-11-04 $31.28 $31.56 $31.26 $31.26 $30.95 11,509
2020-11-03 $30.32 $30.48 $30.24 $30.37 $30.07 4,951
2020-11-02 $29.99 $29.99 $29.52 $29.72 $29.42 6,351
2020-10-30 $29.95 $29.95 $29.19 $29.47 $29.18 10,223
2020-10-29 $29.81 $30.06 $29.66 $29.96 $29.66 3,668
2020-10-28 $30.00 $30.00 $29.49 $29.49 $29.19 6,562
2020-10-27 $30.83 $30.83 $30.62 $30.62 $30.31 7,285
2020-10-26 $31.26 $31.26 $30.38 $30.69 $30.38 9,821
2020-10-23 $31.25 $31.39 $31.21 $31.39 $31.08 4,639
2020-10-22 $31.37 $31.40 $31.16 $31.34 $31.03 7,635
2020-10-21 $31.78 $31.78 $31.25 $31.27 $30.96 14,276
2020-10-20 $31.42 $31.49 $31.20 $31.24 $30.93 21,344
2020-10-19 $31.87 $31.87 $31.12 $31.12 $30.81 4,493
2020-10-16 $31.76 $31.84 $31.61 $31.61 $31.30 3,925
2020-10-15 $31.73 $31.73 $31.23 $31.59 $31.28 15,646
2020-10-14 $32.11 $32.11 $31.61 $31.71 $31.40 5,603
2020-10-13 $32.18 $32.18 $31.90 $31.94 $31.62 3,320
2020-10-12 $31.94 $32.23 $31.79 $32.05 $31.73 22,179
2020-10-09 $31.46 $31.59 $31.45 $31.50 $31.19 4,234
2020-10-08 $31.25 $31.29 $31.21 $31.29 $30.98 8,323
2020-10-07 $31.19 $31.19 $30.90 $31.07 $30.76 7,698
2020-10-06 $31.04 $31.08 $30.60 $30.60 $30.29 3,505
2020-10-05 $30.74 $30.94 $30.67 $30.93 $30.62 17,613
2020-10-02 $30.20 $30.57 $30.20 $30.40 $30.09 6,586
2020-10-01 $30.60 $30.79 $30.60 $30.79 $30.48 6,848
2020-09-30 $30.41 $30.72 $30.36 $30.50 $30.20 6,070
2020-09-29 $30.32 $30.32 $30.24 $30.24 $29.94 4,194
2020-09-28 $30.36 $30.36 $30.15 $30.25 $29.95 7,200
2020-09-25 $29.16 $29.86 $29.14 $29.80 $29.50 10,898
2020-09-24 $29.00 $29.39 $28.97 $29.21 $28.92 7,121
2020-09-23 $29.99 $29.99 $29.14 $29.14 $28.85 7,653
2020-09-22 $29.90 $29.93 $29.60 $29.92 $29.62 4,575
2020-09-21 $29.61 $29.64 $29.08 $29.64 $29.34 14,047
2020-09-18 $30.12 $30.12 $29.70 $29.85 $29.55 2,752
2020-09-17 $29.99 $30.21 $29.92 $30.08 $29.78 14,407
2020-09-16 $30.85 $30.85 $30.41 $30.41 $30.11 5,290
2020-09-15 $30.53 $30.73 $30.49 $30.59 $30.29 9,982
2020-09-14 $30.33 $30.54 $30.29 $30.37 $30.04 5,331
2020-09-11 $30.01 $30.03 $29.46 $29.79 $29.47 7,186
2020-09-10 $30.74 $30.74 $29.74 $29.92 $29.60 10,169
2020-09-09 $30.33 $30.56 $30.04 $30.45 $30.12 3,762
2020-09-08 $29.88 $30.14 $29.50 $29.69 $29.37 12,936
2020-09-04 $31.17 $31.17 $29.92 $30.70 $30.37 18,907
2020-09-03 $32.15 $32.15 $31.00 $31.08 $30.75 10,679
2020-09-02 $32.35 $32.41 $31.99 $32.41 $32.07 5,817
2020-09-01 $31.82 $31.91 $31.61 $31.90 $31.56 4,248
2020-08-31 $31.41 $31.74 $31.41 $31.66 $31.31 5,340
2020-08-28 $31.40 $31.56 $31.40 $31.56 $31.23 2,679
2020-08-27 $31.30 $31.48 $31.19 $31.31 $30.98 18,424
2020-08-26 $30.96 $31.31 $30.90 $31.29 $30.95 3,967
2020-08-25 $30.91 $30.91 $30.59 $30.83 $30.50 3,152
2020-08-24 $30.77 $30.77 $30.52 $30.61 $30.28 8,439
2020-08-21 $30.35 $30.42 $30.27 $30.42 $30.10 2,912
2020-08-20 $29.80 $30.32 $29.80 $30.29 $29.97 4,047
2020-08-19 $30.20 $30.27 $30.03 $30.03 $29.71 5,624
2020-08-18 $30.29 $30.29 $30.05 $30.12 $29.79 3,090
2020-08-17 $30.14 $30.14 $30.01 $30.09 $29.77 17,897
2020-08-14 $29.88 $29.93 $29.82 $29.83 $29.51 1,463
2020-08-13 $29.89 $29.89 $29.78 $29.82 $29.50 1,153
2020-08-12 $29.49 $29.90 $29.49 $29.83 $29.51 2,639
2020-08-11 $29.85 $29.85 $29.38 $29.38 $29.06 2,845
2020-08-10 $29.87 $29.87 $29.67 $29.69 $29.37 1,607
2020-08-07 $29.71 $29.76 $29.58 $29.70 $29.38 5,730
2020-08-06 $29.56 $29.75 $29.48 $29.75 $29.43 3,943
2020-08-05 $29.54 $29.54 $29.40 $29.52 $29.20 5,556
2020-08-04 $29.28 $29.31 $29.18 $29.30 $28.99 4,749
2020-08-03 $29.05 $29.28 $29.05 $29.23 $28.91 5,401
2020-07-31 $28.80 $28.96 $28.53 $28.96 $28.65 6,392
2020-07-30 $28.50 $28.72 $28.38 $28.72 $28.41 1,395
2020-07-29 $28.57 $28.69 $28.57 $28.69 $28.38 1,884
2020-07-28 $28.50 $28.50 $28.27 $28.27 $27.97 5,118
2020-07-27 $28.45 $28.51 $28.38 $28.50 $28.20 2,826
2020-07-24 $28.34 $28.35 $28.14 $28.25 $27.95 7,052
2020-07-23 $29.09 $29.09 $28.51 $28.58 $28.27 3,260
2020-07-22 $28.79 $28.97 $28.79 $28.97 $28.65 2,220
2020-07-21 $29.15 $29.15 $28.78 $28.78 $28.47 4,062
2020-07-20 $28.61 $28.89 $28.61 $28.89 $28.58 6,725
2020-07-17 $28.36 $28.58 $28.36 $28.52 $28.21 8,209
2020-07-16 $28.99 $28.99 $28.22 $28.33 $28.02 6,545
2020-07-15 $28.55 $28.55 $28.26 $28.46 $28.16 7,500
2020-07-14 $27.86 $28.24 $27.71 $28.24 $27.94 3,852
2020-07-13 $28.55 $28.63 $27.87 $27.87 $27.57 17,834
2020-07-10 $28.18 $28.29 $27.83 $28.29 $27.98 9,327
2020-07-09 $28.15 $28.15 $27.86 $28.08 $27.77 4,509
2020-07-08 $27.98 $28.17 $27.98 $28.17 $27.87 7,567
2020-07-07 $28.21 $28.32 $27.90 $27.90 $27.60 2,771
2020-07-06 $28.01 $28.24 $28.01 $28.16 $27.86 16,083
2020-07-02 $28.00 $28.00 $27.71 $27.71 $27.41 3,381
2020-07-01 $27.54 $27.66 $27.51 $27.61 $27.32 3,212
2020-06-30 $27.00 $27.46 $27.00 $27.46 $27.16 2,067
2020-06-29 $26.81 $26.95 $26.51 $26.95 $26.66 7,950
2020-06-26 $27.34 $27.34 $26.61 $26.61 $26.33 4,304
2020-06-25 $27.09 $27.28 $26.97 $27.28 $26.99 5,849
2020-06-24 $27.62 $27.62 $26.86 $26.94 $26.65 6,854
2020-06-23 $27.66 $27.88 $27.66 $27.68 $27.38 2,050
2020-06-22 $27.44 $27.56 $27.44 $27.56 $27.26 1,552
2020-06-19 $27.72 $27.73 $27.24 $27.38 $27.08 8,801
2020-06-18 $27.53 $27.53 $27.48 $27.48 $27.18 726
2020-06-17 $27.51 $27.68 $27.44 $27.48 $27.18 10,916
2020-06-16 $27.63 $27.80 $27.35 $27.44 $27.14 8,732
2020-06-15 $26.50 $27.16 $26.29 $27.09 $26.74 3,170
2020-06-12 $27.19 $27.20 $26.41 $26.83 $26.48 18,045
2020-06-11 $27.59 $27.59 $26.44 $26.44 $26.10 11,132
2020-06-10 $28.37 $28.37 $27.95 $28.17 $27.81 6,192
2020-06-09 $28.17 $28.23 $28.00 $28.13 $27.76 6,215
2020-06-08 $28.20 $28.23 $27.94 $28.23 $27.86 29,181
2020-06-05 $27.65 $28.10 $27.65 $28.00 $27.63 5,365
2020-06-04 $27.54 $27.54 $27.24 $27.30 $26.94 4,092
2020-06-03 $27.45 $27.49 $27.44 $27.49 $27.13 1,342
2020-06-02 $27.35 $27.35 $26.90 $27.11 $26.76 15,378
2020-06-01 $26.90 $26.98 $26.78 $26.93 $26.58 2,269
2020-05-29 $26.51 $26.83 $26.45 $26.83 $26.48 2,527
2020-05-28 $26.60 $27.00 $26.60 $26.65 $26.30 5,481
2020-05-27 $26.74 $26.74 $26.16 $26.71 $26.36 3,691
2020-05-26 $26.98 $26.98 $26.34 $26.35 $26.01 7,780
2020-05-22 $25.82 $26.02 $25.81 $26.02 $25.68 8,025
2020-05-21 $26.10 $26.13 $25.90 $25.90 $25.56 7,372
2020-05-20 $25.79 $26.12 $25.79 $26.10 $25.75 25,049
2020-05-19 $25.75 $25.88 $25.62 $25.62 $25.28 2,191
2020-05-18 $25.40 $25.82 $25.40 $25.78 $25.44 3,349
2020-05-15 $24.70 $24.95 $24.64 $24.95 $24.63 4,543
2020-05-14 $24.20 $24.83 $24.15 $24.83 $24.50 2,861
2020-05-13 $24.75 $24.75 $24.31 $24.31 $23.99 8,607
2020-05-12 $25.50 $25.55 $25.06 $25.06 $24.73 9,612
2020-05-11 $25.50 $25.70 $25.34 $25.62 $25.28 7,077
2020-05-08 $25.33 $25.59 $25.33 $25.59 $25.26 6,260
2020-05-07 $25.18 $25.28 $25.14 $25.14 $24.81 3,745
2020-05-06 $25.25 $25.25 $24.81 $24.81 $24.48 2,751
2020-05-05 $25.00 $25.12 $24.91 $24.91 $24.58 1,840
2020-05-04 $24.21 $24.59 $24.17 $24.59 $24.27 7,569
2020-05-01 $25.00 $25.00 $24.41 $24.42 $24.10 2,352
2020-04-30 $25.46 $25.46 $25.05 $25.19 $24.86 8,107
2020-04-29 $25.00 $25.50 $25.00 $25.44 $25.11 4,907
2020-04-28 $25.00 $25.12 $24.58 $24.58 $24.26 3,772
2020-04-27 $24.42 $24.77 $24.42 $24.77 $24.45 5,920
2020-04-24 $24.19 $24.32 $23.86 $24.32 $24.00 3,232
2020-04-23 $24.19 $24.31 $23.94 $23.94 $23.63 2,541
2020-04-22 $23.75 $23.99 $23.73 $23.99 $23.68 913
2020-04-21 $24.08 $24.08 $23.33 $23.33 $23.02 2,527
2020-04-20 $24.47 $24.47 $24.13 $24.19 $23.88 7,842
2020-04-17 $24.59 $24.61 $24.23 $24.55 $24.22 3,180
2020-04-16 $24.10 $24.10 $23.76 $24.06 $23.74 1,972
2020-04-15 $23.95 $24.02 $23.75 $23.87 $23.56 3,665
2020-04-14 $24.30 $24.50 $24.28 $24.46 $24.14 4,838
2020-04-13 $24.11 $24.11 $23.43 $23.75 $23.44 10,350
2020-04-09 $24.22 $24.22 $23.91 $23.99 $23.68 39,182
2020-04-08 $23.36 $23.70 $22.98 $23.70 $23.39 10,439
2020-04-07 $23.68 $23.68 $22.98 $22.98 $22.68 3,191
2020-04-06 $22.17 $22.89 $22.17 $22.80 $22.50 4,171
2020-04-03 $21.52 $21.56 $20.94 $21.16 $20.89 5,422
2020-04-02 $20.94 $21.53 $20.94 $21.53 $21.25 2,690
2020-04-01 $21.54 $21.55 $21.11 $21.11 $20.83 4,287
2020-03-31 $22.59 $22.65 $22.19 $22.19 $21.90 2,246
2020-03-30 $22.12 $22.64 $22.04 $22.64 $22.34 2,975
2020-03-27 $22.17 $22.44 $21.82 $21.90 $21.62 5,371
2020-03-26 $21.82 $22.83 $21.78 $22.83 $22.53 12,432
2020-03-25 $21.50 $22.23 $20.80 $21.43 $21.15 28,471
2020-03-24 $20.08 $21.08 $20.08 $21.08 $20.81 11,648
2020-03-23 $19.65 $19.65 $18.86 $19.34 $19.09 9,448
2020-03-20 $20.77 $20.85 $19.67 $19.72 $19.46 6,699
2020-03-19 $20.11 $21.13 $20.11 $20.77 $20.50 5,261
2020-03-18 $20.42 $20.98 $19.26 $20.89 $20.62 16,023
2020-03-17 $20.78 $21.53 $20.46 $21.53 $21.25 3,563
2020-03-16 $23.31 $23.31 $20.75 $20.75 $20.42 19,254
2020-03-13 $22.65 $23.80 $21.80 $23.79 $23.41 21,761
2020-03-12 $21.97 $23.07 $21.58 $21.58 $21.23 29,107
2020-03-11 $24.25 $24.35 $23.44 $23.66 $23.28 12,543
2020-03-10 $24.49 $24.82 $23.67 $24.82 $24.42 7,383
2020-03-09 $25.60 $25.60 $23.40 $23.72 $23.34 54,605
2020-03-06 $25.33 $25.60 $25.00 $25.56 $25.15 19,593
2020-03-05 $26.13 $26.57 $25.95 $26.02 $25.60 11,650
2020-03-04 $26.57 $26.96 $26.29 $26.96 $26.53 12,065
2020-03-03 $26.84 $26.90 $25.69 $25.89 $25.48 10,986
2020-03-02 $25.50 $26.73 $25.50 $26.73 $26.30 8,413
2020-02-28 $24.77 $25.41 $24.63 $25.33 $24.92 29,818
2020-02-27 $26.52 $26.62 $25.74 $25.74 $25.32 19,013
2020-02-26 $26.97 $27.33 $26.80 $26.88 $26.45 15,345
2020-02-25 $28.16 $28.16 $26.89 $26.96 $26.53 22,399
2020-02-24 $28.02 $28.16 $27.75 $27.87 $27.42 19,811
2020-02-21 $29.24 $29.24 $28.84 $28.93 $28.46 10,529
2020-02-20 $29.53 $29.53 $29.27 $29.31 $28.84 8,148
2020-02-19 $29.41 $29.50 $29.36 $29.46 $28.99 15,352
2020-02-18 $29.27 $29.27 $29.21 $29.24 $28.77 7,905
2020-02-14 $29.34 $29.34 $29.18 $29.30 $28.83 7,239
2020-02-13 $29.17 $29.29 $29.04 $29.20 $28.73 27,828
2020-02-12 $29.18 $29.19 $29.05 $29.19 $28.72 27,506
2020-02-11 $29.14 $29.14 $28.88 $28.92 $28.46 9,286
2020-02-10 $28.66 $28.88 $28.65 $28.88 $28.42 12,167
2020-02-07 $28.81 $28.81 $28.64 $28.66 $28.20 19,245
2020-02-06 $28.73 $28.81 $28.69 $28.79 $28.33 25,377
2020-02-05 $28.73 $28.73 $28.54 $28.63 $28.17 19,009
2020-02-04 $28.36 $28.49 $28.35 $28.41 $27.95 6,370
2020-02-03 $27.77 $27.95 $27.77 $27.91 $27.46 11,282
2020-01-31 $27.93 $27.93 $27.56 $27.64 $27.19 10,606
2020-01-30 $28.00 $28.22 $27.86 $28.22 $27.76 7,080
2020-01-29 $28.41 $28.41 $28.15 $28.15 $27.70 4,969
2020-01-28 $27.90 $28.27 $27.90 $28.23 $27.78 12,703
2020-01-27 $27.98 $27.98 $27.73 $27.85 $27.40 14,596
2020-01-24 $28.73 $28.73 $28.29 $28.39 $27.93 6,760
2020-01-23 $28.62 $28.62 $28.42 $28.59 $28.13 12,627
2020-01-22 $28.70 $28.70 $28.55 $28.57 $28.11 29,701
2020-01-21 $28.51 $28.54 $28.38 $28.47 $28.01 16,512
2020-01-17 $28.46 $28.46 $28.34 $28.46 $28.00 6,527
2020-01-16 $28.28 $28.28 $28.14 $28.28 $27.83 7,450
2020-01-15 $27.95 $28.10 $27.95 $28.00 $27.55 12,120
2020-01-14 $28.36 $28.36 $27.94 $27.94 $27.49 9,928
2020-01-13 $28.00 $28.02 $27.89 $28.02 $27.57 12,376
2020-01-10 $28.09 $28.09 $27.79 $27.79 $27.34 6,464
2020-01-09 $27.83 $27.85 $27.74 $27.83 $27.38 5,040
2020-01-08 $27.40 $27.68 $27.40 $27.65 $27.21 7,850
2020-01-07 $27.47 $27.53 $27.42 $27.42 $26.98 10,322
2020-01-06 $27.33 $27.45 $27.23 $27.45 $27.01 4,845
2020-01-03 $27.56 $27.56 $27.34 $27.42 $26.98 8,194
2020-01-02 $27.56 $27.57 $27.43 $27.57 $27.12 3,882
2019-12-31 $28.56 $28.56 $27.16 $27.28 $26.84 6,762
2019-12-30 $27.52 $27.52 $27.19 $27.21 $26.77 9,593
2019-12-27 $27.43 $27.44 $27.34 $27.40 $26.95 4,136
2019-12-26 $27.43 $27.43 $27.32 $27.37 $26.93 6,719
2019-12-24 $27.20 $27.23 $27.20 $27.23 $26.80 836
2019-12-23 $27.46 $27.46 $27.23 $27.23 $26.79 4,370
2019-12-20 $27.19 $27.26 $27.19 $27.25 $26.81 5,237
2019-12-19 $26.90 $27.11 $26.90 $27.08 $26.64 16,652
2019-12-18 $26.93 $27.00 $26.92 $26.96 $26.52 4,758
2019-12-17 $27.08 $27.08 $27.02 $27.02 $26.50 6,094
2019-12-16 $27.08 $27.14 $27.05 $27.05 $26.53 3,829
2019-12-13 $26.90 $26.90 $26.78 $26.83 $26.32 4,923
2019-12-12 $26.71 $26.83 $26.56 $26.80 $26.29 8,402
2019-12-11 $26.56 $26.58 $26.53 $26.58 $26.07 641
2019-12-10 $26.50 $26.56 $26.48 $26.48 $25.98 2,539
2019-12-09 $26.72 $26.72 $26.53 $26.53 $26.03 3,290
2019-12-06 $26.50 $26.63 $26.50 $26.60 $26.09 4,583
2019-12-05 $26.42 $26.42 $26.31 $26.37 $25.87 2,645
2019-12-04 $26.23 $26.33 $26.23 $26.31 $25.81 1,130
2019-12-03 $26.15 $26.16 $25.98 $26.16 $25.66 3,246
2019-12-02 $26.98 $26.98 $26.33 $26.34 $25.84 11,194
2019-11-29 $26.77 $26.77 $26.62 $26.62 $26.11 7,187
2019-11-27 $26.70 $26.71 $26.66 $26.71 $26.20 2,206
2019-11-26 $26.62 $26.62 $26.58 $26.61 $26.11 4,182
2019-11-25 $26.42 $26.55 $26.42 $26.54 $26.04 3,297
2019-11-22 $26.43 $26.43 $26.23 $26.31 $25.81 8,780
2019-11-21 $26.49 $26.49 $26.24 $26.27 $25.77 1,443
2019-11-20 $26.77 $26.77 $26.28 $26.34 $25.84 5,497
2019-11-19 $26.53 $26.53 $26.44 $26.49 $25.98 4,294
2019-11-18 $26.42 $26.46 $26.33 $26.43 $25.93 5,621
2019-11-15 $26.42 $26.42 $26.30 $26.39 $25.89 12,678
2019-11-14 $26.21 $26.21 $26.09 $26.18 $25.68 5,426
2019-11-13 $26.20 $26.21 $26.09 $26.17 $25.67 7,042
2019-11-12 $26.28 $26.28 $26.16 $26.16 $25.66 4,650
2019-11-11 $26.11 $26.12 $26.02 $26.10 $25.60 2,380
2019-11-08 $26.06 $27.34 $26.04 $26.12 $25.62 1,783
2019-11-07 $26.18 $26.18 $26.04 $26.04 $25.55 7,618
2019-11-06 $25.92 $25.93 $25.82 $25.93 $25.44 4,343
2019-11-05 $26.10 $26.10 $25.91 $25.91 $25.42 2,415
2019-11-04 $25.97 $26.00 $25.95 $25.96 $25.46 10,779
2019-11-01 $25.63 $25.84 $25.63 $25.84 $25.35 5,849
2019-10-31 $25.50 $25.58 $25.50 $25.58 $25.09 3,531
2019-10-30 $25.80 $25.80 $25.51 $25.67 $25.18 8,054
2019-10-29 $26.07 $26.50 $25.44 $25.60 $25.11 5,848
2019-10-28 $25.80 $25.80 $25.66 $25.68 $25.20 17,651
2019-10-25 $25.47 $25.51 $25.38 $25.49 $25.00 2,197
2019-10-24 $25.80 $25.80 $25.21 $25.28 $24.80 11,886
2019-10-23 $25.06 $25.16 $25.06 $25.16 $24.68 2,300
2019-10-22 $25.33 $25.33 $25.14 $25.14 $24.66 1,512
2019-10-21 $25.22 $25.34 $25.22 $25.34 $24.86 6,592
2019-10-18 $25.19 $25.20 $25.15 $25.16 $24.69 1,206
2019-10-17 $25.70 $25.70 $25.20 $25.23 $24.75 3,156
2019-10-16 $25.45 $25.64 $25.14 $25.17 $24.69 1,915
2019-10-15 $25.04 $25.30 $25.04 $25.27 $24.79 2,121
2019-10-14 $24.92 $24.96 $24.90 $24.93 $24.45 5,564
2019-10-11 $24.95 $25.12 $24.89 $24.94 $24.47 7,527
2019-10-10 $24.59 $24.72 $24.50 $24.64 $24.17 3,105
2019-10-09 $24.45 $24.57 $24.42 $24.52 $24.05 4,432
2019-10-08 $24.30 $24.48 $24.25 $24.25 $23.79 1,240
2019-10-07 $24.72 $24.80 $24.62 $24.66 $24.20 2,449
2019-10-04 $24.52 $24.73 $24.52 $24.73 $24.26 1,349
2019-10-03 $24.40 $24.40 $23.94 $24.32 $23.86 6,123
2019-10-02 $25.02 $25.02 $24.07 $24.14 $23.69 5,870
2019-10-01 $24.99 $25.02 $24.58 $24.58 $24.12 4,615
2019-09-30 $24.81 $24.95 $24.81 $24.91 $24.43 8,309
2019-09-27 $25.03 $25.03 $24.71 $24.73 $24.26 3,991
2019-09-26 $25.28 $25.28 $24.85 $24.95 $24.48 2,311
2019-09-25 $24.97 $25.04 $24.72 $25.03 $24.55 15,169
2019-09-24 $25.11 $25.26 $24.74 $24.84 $24.37 20,383
2019-09-23 $25.16 $25.40 $25.00 $25.11 $24.63 10,532
2019-09-20 $25.50 $25.50 $25.12 $25.12 $24.64 6,961
2019-09-19 $25.40 $25.40 $25.25 $25.28 $24.80 17,111
2019-09-18 $25.50 $25.50 $24.93 $25.21 $24.73 35,483
2019-09-17 $25.15 $25.30 $25.09 $25.30 $24.82 16,235
2019-09-16 $25.22 $25.22 $25.10 $25.18 $24.70 44,372
2019-09-13 $25.50 $25.50 $25.22 $25.24 $24.76 33,193
2019-09-12 $25.57 $25.57 $25.20 $25.29 $24.81 63,211
2019-09-11 $25.16 $25.16 $25.00 $25.15 $24.67 69,936
2019-09-10 $25.00 $25.25 $24.81 $25.08 $24.60 165,728

US Vegan Climate ETF (VEGN) News Headlines

Recent US Vegan Climate ETF (VEGN) News
Similar Companies to US Vegan Climate ETF (VEGN) 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.