ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) Exchange: BATS

Data as of March 28, 2024

$35.31 ($-0.19) -0.54%

ETF Series Solutions Aptus Collared Income Opportunity ETF - Daily Information
Click for more stock information on ETF Series Solutions Aptus Collared Income Opportunity ETF.
Daily Information Data
Date March 28, 2024
Open $35.37
Previous Close $35.31
High $35.38
Low $35.21
Adjusted Open $35.37
Previous Adjusted Close $35.31
Adjusted High $35.38
Adjusted Low $35.21

About ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective principally by investing in a portfolio of large capitalization U.S.-listed equity securities and an options collar (i.e., a mix of written (sold) call options and long (bought) put options) on the same underlying equity securities. The equity securities and options held by the Fund must be listed on a U.S.-exchange, and the equity securities may include common stocks of U.S. companies, American Depositary Receipts (“ADRs”) (i.e., receipts evidencing ownership of foreign equity securities), and real estate investment trusts (“REITs”).  The Fund will typically limit investments in ADRs to approximately 20% of the Fund’s net assets. Aptus Capital Advisors, LLC, the Fund’s investment adviser (“Aptus” or the “Adviser”), selects the Fund’s equity securities based on the Adviser’s assessment of the likelihood that the dividends paid by the issuer will increase or remain stable and based on the liquidity of the options available for such security. The Adviser considers factors primarily related to yield, earnings growth, revenue growth, and distribution history in assessing the likelihood that the dividends paid by an issuer will increase or remain stable. The Fund’s portfolio will typically consist of approximately 30 equity securities across a variety of industries, with generally no more than 30% of the Fund’s net assets invested in companies in a single sector. The Adviser may replace a security if it believes another security offers a better value proposition, with a bias for low portfolio turnover.The Fund’s options collar strategy typically consists of two components: (i) selling covered call options on up to 100% of the equity securities held by the Fund to generate premium from such options, while (ii) simultaneously reinvesting a portion of such premium to buy put options on all or a significant portion of an equity position held by the Fund to “hedge” or mitigate the downside risk associated with owning equity securities. The Fund seeks to generate income from the combination of dividends received from the equity securities held by the Fund and premiums received from the sale of options. •Call Options.  A written (sold) call option gives the seller the obligation to sell shares of the underlying security at a specified price (“strike price”) until a specified date (“expiration date”). The writer (seller) of the call option receives an amount (premium) for writing (selling) the option. In the event the underlying security appreciates above the strike price and the holder exercises the call option, the writer (seller) of the call option will have to pay the difference between the value of the underlying security and the strike price or deliver the underlying security (which loss is offset by the premium initially received), and in the event the underlying security declines in value, the call option may end up worthless and the writer (seller) of the call option retains the premium. The call options written by the Fund are “covered” because the Fund owns the underlying security at the time it sells the option.  •Put Options.  When the Fund purchases a put option, the Fund pays an amount (premium) to acquire the right to sell shares of an underlying security at a specified price (“strike price”) until a specified date (“expiration date”).  In the event the underlying security declines in value below the strike price and the Fund exercises its put option, the Fund will be entitled to receive the difference between the value of the underlying security and the strike price (which gain is offset by the premium originally paid by the Fund), and in the event the underlying security closes above the strike price as of the expiration date, the put option may end up worthless and the Fund’s loss is limited to the amount of premium it paid. The Fund may write call options on up to 100% of each equity position held in the portfolio and will use a portion of the premium received from writing such call options to purchase put options. Call options written by the Fund will typically have a strike price that is higher than the current price of the underlying security, and put options purchased by the Fund will typically have a strike price that is lower (in some cases, significantly lower) than the current price of the underlying security. Options selected for the Fund will typically expire three to nine months from their purchase date and will be rolled periodically (e.g., monthly) to continue generating income or to reflect the Adviser’s revised outlook on the underlying portfolio security. When an option is rolled, the Adviser simultaneously closes one option contract and opens another. The new contract opened can have a further-dated expiration (i.e., the option would be rolled “out”), higher strike price (i.e., rolled “up”), lower strike price (i.e., rolled “down”), or a combination of both a different expiration and strike.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.

Historical Stock Data for ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO)

Date Open High Low Close Adj.Close Volume
2024-03-15 $35.37 $35.38 $35.21 $35.31 $35.31 61,123
2024-03-14 $35.67 $35.70 $35.39 $35.50 $35.50 95,823
2024-03-13 $35.59 $35.66 $35.54 $35.57 $35.57 70,052
2024-03-12 $35.38 $35.66 $35.27 $35.65 $35.65 81,079
2024-03-11 $35.29 $35.31 $35.15 $35.30 $35.30 157,580
2024-03-08 $35.70 $35.73 $35.32 $35.37 $35.37 109,067
2024-03-07 $35.30 $35.57 $35.30 $35.53 $35.53 129,853
2024-03-06 $35.27 $35.32 $35.14 $35.24 $35.24 87,547
2024-03-05 $35.22 $35.22 $34.93 $35.05 $35.05 44,221
2024-03-04 $35.27 $35.47 $35.27 $35.37 $35.37 69,071
2024-03-01 $35.19 $35.43 $35.17 $35.37 $35.37 183,758
2024-02-29 $35.09 $35.20 $34.96 $35.16 $35.16 137,555
2024-02-28 $34.97 $35.07 $34.96 $34.98 $34.98 70,521
2024-02-27 $34.99 $35.06 $34.91 $35.05 $35.05 91,103
2024-02-26 $35.20 $35.21 $35.05 $35.06 $35.06 50,683
2024-02-23 $35.29 $35.33 $35.14 $35.19 $35.19 57,311
2024-02-22 $34.82 $35.20 $34.82 $35.17 $35.17 74,815
2024-02-21 $34.46 $34.55 $34.34 $34.55 $34.55 112,551
2024-02-20 $34.54 $34.57 $34.37 $34.47 $34.47 91,211
2024-02-16 $34.77 $34.78 $34.60 $34.63 $34.63 49,377
2024-02-15 $34.65 $34.74 $34.56 $34.74 $34.74 65,126
2024-02-14 $34.51 $34.57 $34.38 $34.57 $34.57 39,799
2024-02-13 $34.39 $34.45 $34.18 $34.33 $34.33 134,855
2024-02-12 $34.77 $34.85 $34.65 $34.67 $34.67 68,576
2024-02-09 $34.65 $34.74 $34.59 $34.74 $34.74 101,659
2024-02-08 $34.50 $34.58 $34.50 $34.58 $34.58 66,598
2024-02-07 $34.39 $34.53 $34.39 $34.49 $34.49 111,436
2024-02-06 $34.32 $34.32 $34.16 $34.25 $34.25 153,096
2024-02-05 $34.31 $34.33 $34.15 $34.27 $34.27 88,851
2024-02-02 $34.15 $34.46 $34.13 $34.38 $34.38 90,897
2024-02-01 $33.85 $34.08 $33.79 $34.08 $34.08 86,152
2024-01-31 $33.94 $34.05 $33.72 $33.72 $33.72 114,429
2024-01-30 $33.93 $34.17 $33.87 $34.15 $34.15 71,967
2024-01-29 $33.95 $34.17 $33.92 $34.13 $34.13 37,713
2024-01-26 $33.93 $34.00 $33.87 $33.93 $33.93 65,046
2024-01-25 $33.89 $33.95 $33.80 $33.95 $33.95 45,439
2024-01-24 $33.91 $34.01 $33.79 $33.81 $33.81 47,142
2024-01-23 $33.71 $33.75 $33.66 $33.75 $33.75 32,331
2024-01-22 $33.76 $33.77 $33.65 $33.68 $33.68 44,808
2024-01-19 $33.45 $33.66 $33.37 $33.60 $33.60 74,297
2024-01-18 $33.23 $33.33 $33.11 $33.31 $33.31 102,405
2024-01-17 $33.02 $33.13 $32.98 $33.10 $33.10 77,076
2024-01-16 $33.22 $33.31 $33.12 $33.20 $33.20 130,010
2024-01-12 $33.34 $33.35 $33.22 $33.33 $33.33 276,279
2024-01-11 $33.35 $33.38 $33.08 $33.27 $33.27 41,961
2024-01-10 $33.15 $33.32 $33.15 $33.28 $33.28 153,671
2024-01-09 $32.95 $33.13 $32.95 $33.12 $33.12 80,666
2024-01-08 $32.82 $33.12 $32.80 $33.12 $33.12 66,346
2024-01-05 $32.82 $32.89 $32.66 $32.77 $32.77 73,774
2024-01-04 $32.86 $32.97 $32.77 $32.79 $32.79 57,221
2024-01-03 $32.89 $32.97 $32.88 $32.88 $32.88 53,594
2024-01-02 $33.03 $33.37 $32.90 $33.04 $33.04 155,707
2023-12-29 $33.25 $33.29 $33.08 $33.16 $33.16 88,572
2023-12-28 $33.18 $33.53 $33.18 $33.23 $33.23 67,294
2023-12-27 $33.12 $33.22 $33.12 $33.21 $33.21 115,724
2023-12-26 $33.23 $33.30 $33.17 $33.21 $33.14 31,854
2023-12-22 $33.23 $33.27 $33.09 $33.15 $33.08 49,115
2023-12-21 $32.98 $33.10 $32.95 $33.10 $33.03 53,775
2023-12-20 $33.13 $33.31 $32.87 $32.87 $32.80 66,916
2023-12-19 $33.19 $33.28 $33.14 $33.28 $33.21 45,798
2023-12-18 $33.06 $33.26 $33.03 $33.14 $33.07 492,458
2023-12-15 $32.90 $32.99 $32.85 $32.95 $32.88 207,899
2023-12-14 $32.99 $33.05 $32.84 $32.95 $32.88 49,885
2023-12-13 $32.70 $32.96 $32.65 $32.93 $32.86 66,558
2023-12-12 $32.49 $32.68 $32.49 $32.64 $32.57 80,133
2023-12-11 $32.35 $32.52 $32.35 $32.50 $32.43 59,433
2023-12-08 $32.31 $32.48 $32.28 $32.42 $32.35 51,776
2023-12-07 $32.20 $32.36 $32.20 $32.32 $32.25 46,320
2023-12-06 $32.32 $32.33 $32.14 $32.17 $32.10 50,440
2023-12-05 $32.21 $32.28 $32.15 $32.25 $32.18 45,598
2023-12-04 $32.11 $32.24 $32.10 $32.24 $32.18 37,636
2023-12-01 $32.28 $32.41 $32.22 $32.41 $32.34 51,027
2023-11-30 $32.25 $32.32 $32.11 $32.32 $32.25 27,837
2023-11-29 $32.40 $32.40 $32.20 $32.23 $32.16 45,873
2023-11-28 $32.23 $32.30 $32.18 $32.26 $32.19 42,827
2023-11-27 $32.15 $32.28 $32.15 $32.23 $32.17 128,475
2023-11-24 $32.25 $32.27 $32.24 $32.24 $32.17 171,823
2023-11-22 $32.31 $32.31 $32.16 $32.25 $32.18 56,336
2023-11-21 $32.35 $32.36 $31.50 $32.11 $32.04 55,521
2023-11-20 $32.05 $32.27 $32.04 $32.23 $32.16 67,824
2023-11-17 $32.02 $32.14 $31.94 $31.96 $31.89 30,292
2023-11-16 $31.88 $32.02 $31.87 $32.02 $31.95 72,899
2023-11-15 $31.94 $32.06 $31.92 $31.96 $31.89 72,234
2023-11-14 $31.70 $31.99 $31.70 $31.90 $31.83 58,113
2023-11-13 $31.33 $31.50 $31.30 $31.44 $31.37 623,890
2023-11-10 $31.15 $31.47 $31.07 $31.47 $31.40 44,676
2023-11-09 $31.22 $31.26 $31.00 $31.04 $30.98 35,206
2023-11-08 $31.25 $31.44 $31.07 $31.21 $31.15 142,017
2023-11-07 $31.10 $31.23 $31.06 $31.15 $31.15 74,583
2023-11-06 $31.19 $31.19 $30.98 $31.07 $31.07 123,444
2023-11-03 $31.00 $31.12 $30.99 $31.07 $31.07 166,569
2023-11-02 $30.72 $30.89 $30.64 $30.88 $30.88 82,181
2023-11-01 $30.24 $30.44 $30.17 $30.40 $30.40 71,113
2023-10-31 $29.90 $30.14 $29.90 $30.14 $30.14 61,301
2023-10-30 $29.92 $30.06 $29.87 $30.02 $30.02 83,944
2023-10-27 $29.97 $29.97 $29.67 $29.77 $29.77 130,630
2023-10-26 $29.93 $30.01 $29.77 $29.79 $29.79 39,195
2023-10-25 $30.07 $30.17 $29.98 $30.02 $30.02 105,679
2023-10-24 $30.40 $30.40 $30.19 $30.28 $30.28 73,422
2023-10-23 $30.12 $30.33 $30.12 $30.21 $30.21 60,327
2023-10-20 $30.46 $30.51 $30.23 $30.26 $30.26 113,496
2023-10-19 $30.66 $30.75 $30.46 $30.52 $30.52 61,955
2023-10-18 $30.79 $30.90 $30.63 $30.65 $30.65 133,057
2023-10-17 $30.75 $31.00 $30.71 $30.91 $30.91 112,823
2023-10-16 $30.71 $30.92 $30.71 $30.90 $30.90 54,912
2023-10-13 $30.89 $30.94 $30.60 $30.69 $30.69 99,277
2023-10-12 $30.85 $30.93 $30.61 $30.74 $30.74 52,770
2023-10-11 $30.78 $30.91 $30.73 $30.91 $30.91 58,366
2023-10-10 $30.60 $30.94 $30.60 $30.81 $30.81 93,796
2023-10-09 $30.44 $30.69 $30.38 $30.65 $30.65 82,539
2023-10-06 $30.04 $30.59 $29.98 $30.48 $30.48 89,974
2023-10-05 $30.28 $30.29 $30.03 $30.21 $30.21 53,991
2023-10-04 $30.18 $30.25 $30.07 $30.20 $30.20 168,601
2023-10-03 $30.38 $30.38 $30.04 $30.08 $30.08 58,401
2023-10-02 $30.43 $30.47 $30.27 $30.40 $30.40 191,759
2023-09-29 $30.55 $30.62 $30.36 $30.43 $30.43 70,658
2023-09-28 $30.41 $30.55 $30.40 $30.50 $30.50 90,932
2023-09-27 $30.45 $30.49 $30.29 $30.39 $30.39 62,656
2023-09-26 $30.57 $30.57 $30.46 $30.50 $30.45 53,523
2023-09-25 $30.53 $30.70 $30.53 $30.68 $30.63 66,885
2023-09-22 $30.63 $30.80 $30.63 $30.68 $30.63 115,659
2023-09-21 $30.89 $30.89 $30.68 $30.72 $30.67 143,606
2023-09-20 $31.30 $31.30 $31.01 $31.02 $30.97 69,228
2023-09-19 $31.26 $31.27 $31.10 $31.21 $31.16 37,776
2023-09-18 $31.22 $31.36 $31.22 $31.29 $31.23 151,358
2023-09-15 $31.47 $31.54 $31.26 $31.29 $31.24 43,769
2023-09-14 $31.46 $31.64 $31.46 $31.63 $31.58 52,807
2023-09-13 $31.38 $31.44 $31.31 $31.39 $31.34 41,751
2023-09-12 $31.41 $31.41 $31.29 $31.33 $31.27 87,846
2023-09-11 $31.34 $31.48 $31.34 $31.43 $31.38 60,693
2023-09-08 $31.32 $31.39 $31.24 $31.32 $31.27 46,986
2023-09-07 $31.09 $31.32 $31.09 $31.26 $31.21 34,124
2023-09-06 $31.38 $31.42 $31.17 $31.32 $31.27 43,734
2023-09-05 $31.51 $31.54 $31.46 $31.47 $31.42 15,208
2023-09-01 $31.64 $31.66 $31.49 $31.60 $31.55 30,195
2023-08-31 $31.55 $31.67 $31.51 $31.51 $31.46 65,764
2023-08-30 $31.55 $31.63 $31.55 $31.58 $31.53 53,406
2023-08-29 $31.14 $31.48 $31.13 $31.46 $31.41 96,101
2023-08-28 $31.12 $31.14 $31.02 $31.10 $31.05 49,284
2023-08-25 $30.97 $31.09 $30.78 $31.03 $30.98 31,376
2023-08-24 $31.09 $31.30 $30.86 $30.88 $30.88 106,531
2023-08-23 $31.02 $31.18 $31.00 $31.14 $31.14 88,757
2023-08-22 $31.10 $31.10 $30.87 $30.94 $30.94 41,901
2023-08-21 $30.97 $31.03 $30.76 $30.99 $30.99 57,268
2023-08-18 $30.81 $30.89 $30.79 $30.83 $30.83 91,660
2023-08-17 $31.00 $31.09 $30.87 $30.90 $30.90 59,686
2023-08-16 $31.23 $31.26 $30.99 $30.99 $30.99 93,627
2023-08-15 $31.20 $31.23 $31.11 $31.13 $31.13 38,517
2023-08-14 $31.23 $31.36 $31.23 $31.36 $31.36 68,994
2023-08-11 $31.14 $31.31 $31.14 $31.22 $31.22 165,215
2023-08-10 $31.28 $31.61 $31.28 $31.32 $31.32 196,515
2023-08-09 $31.27 $31.42 $31.24 $31.25 $31.25 76,549
2023-08-08 $31.49 $31.49 $31.28 $31.39 $31.39 54,181
2023-08-07 $31.39 $31.53 $31.39 $31.52 $31.52 57,065
2023-08-04 $31.61 $31.61 $31.25 $31.28 $31.28 80,679
2023-08-03 $31.44 $31.49 $31.38 $31.42 $31.42 81,473
2023-08-02 $31.64 $31.64 $31.44 $31.47 $31.47 767,195
2023-08-01 $31.78 $31.85 $31.78 $31.82 $31.82 64,358
2023-07-31 $31.83 $31.85 $31.75 $31.85 $31.85 85,883
2023-07-28 $31.57 $31.84 $31.57 $31.80 $31.80 461,943
2023-07-27 $31.86 $31.89 $31.49 $31.55 $31.55 54,375
2023-07-26 $31.63 $31.69 $31.58 $31.66 $31.66 66,561
2023-07-25 $31.70 $31.82 $31.66 $31.78 $31.78 51,664
2023-07-24 $31.47 $31.66 $31.47 $31.62 $31.62 98,840
2023-07-21 $31.54 $31.61 $31.51 $31.54 $31.54 28,955
2023-07-20 $31.50 $31.63 $31.45 $31.52 $31.52 58,044
2023-07-19 $31.65 $31.72 $31.48 $31.64 $31.64 28,880
2023-07-18 $31.29 $31.60 $31.29 $31.55 $31.55 115,698
2023-07-17 $31.37 $31.49 $31.37 $31.42 $31.42 98,229
2023-07-14 $31.35 $31.43 $31.28 $31.32 $31.32 39,541
2023-07-13 $31.23 $31.37 $31.19 $31.32 $31.32 69,838
2023-07-12 $31.23 $31.23 $31.11 $31.11 $31.11 27,040
2023-07-11 $30.93 $30.98 $30.83 $30.95 $30.95 17,881
2023-07-10 $30.79 $30.87 $30.77 $30.84 $30.84 27,153
2023-07-07 $30.92 $30.97 $30.79 $30.79 $30.79 42,566
2023-07-06 $30.77 $30.96 $30.77 $30.95 $30.95 763,065
2023-07-05 $31.09 $31.17 $31.09 $31.14 $31.14 12,013
2023-07-03 $31.22 $31.22 $31.07 $31.17 $31.17 10,028
2023-06-30 $31.02 $31.18 $31.02 $31.11 $31.11 43,570
2023-06-29 $30.66 $30.85 $30.63 $30.81 $30.81 16,768
2023-06-28 $30.72 $30.78 $30.69 $30.76 $30.76 45,899
2023-06-27 $30.69 $30.87 $30.66 $30.85 $30.78 14,755
2023-06-26 $30.77 $30.77 $30.60 $30.60 $30.54 48,505
2023-06-23 $30.75 $30.81 $30.72 $30.72 $30.66 30,600
2023-06-22 $30.85 $30.90 $30.78 $30.86 $30.80 46,575
2023-06-21 $30.77 $30.90 $30.76 $30.80 $30.80 30,593
2023-06-20 $31.06 $31.06 $30.82 $30.89 $30.89 150,980
2023-06-16 $31.00 $31.14 $30.97 $31.00 $31.00 27,914
2023-06-15 $31.01 $31.10 $30.83 $31.04 $31.04 39,534
2023-06-14 $30.79 $30.86 $30.70 $30.79 $30.79 63,526
2023-06-13 $30.66 $30.84 $30.66 $30.78 $30.78 20,856
2023-06-12 $30.51 $30.68 $30.49 $30.68 $30.68 42,825
2023-06-09 $30.42 $30.57 $30.42 $30.52 $30.52 17,950
2023-06-08 $30.26 $30.51 $30.26 $30.51 $30.51 44,787
2023-06-07 $30.43 $30.45 $30.34 $30.37 $30.37 70,810
2023-06-06 $30.30 $30.71 $30.30 $30.54 $30.54 106,094
2023-06-05 $30.50 $30.58 $30.45 $30.50 $30.50 48,986
2023-06-02 $30.45 $30.54 $30.33 $30.48 $30.48 27,385
2023-06-01 $30.03 $30.27 $30.03 $30.23 $30.23 26,206
2023-05-31 $30.07 $30.12 $29.99 $30.08 $30.08 57,615
2023-05-30 $29.87 $30.19 $29.87 $30.15 $30.15 34,639
2023-05-26 $30.08 $30.23 $30.08 $30.15 $30.15 27,822
2023-05-25 $30.13 $30.13 $29.86 $29.95 $29.95 36,433
2023-05-24 $29.91 $29.97 $29.86 $29.92 $29.92 63,401
2023-05-23 $30.21 $30.23 $30.04 $30.07 $30.07 21,183
2023-05-22 $30.38 $30.38 $30.26 $30.26 $30.26 18,937
2023-05-19 $30.38 $30.38 $30.22 $30.29 $30.29 32,100
2023-05-18 $30.19 $30.31 $30.12 $30.28 $30.28 67,913
2023-05-17 $29.92 $30.19 $29.92 $30.16 $30.16 89,455
2023-05-16 $29.89 $30.06 $29.89 $29.94 $29.94 56,658
2023-05-15 $30.02 $30.16 $30.00 $30.10 $30.10 37,785
2023-05-12 $30.10 $30.12 $29.96 $30.07 $30.07 101,586
2023-05-11 $30.04 $30.12 $30.00 $30.09 $30.09 68,283
2023-05-10 $30.22 $30.22 $30.06 $30.16 $30.16 52,773
2023-05-09 $30.17 $30.17 $30.07 $30.09 $30.09 143,954
2023-05-08 $30.14 $30.21 $30.11 $30.21 $30.21 37,786
2023-05-05 $29.80 $30.18 $29.80 $30.12 $30.12 40,365
2023-05-04 $29.81 $29.93 $29.81 $29.84 $29.84 35,687
2023-05-03 $30.00 $30.18 $29.92 $29.92 $29.92 28,189
2023-05-02 $30.34 $30.36 $29.97 $30.09 $30.09 41,550
2023-05-01 $30.27 $30.37 $30.27 $30.32 $30.32 28,062
2023-04-28 $30.21 $30.32 $30.17 $30.32 $30.32 19,257
2023-04-27 $29.97 $30.20 $29.92 $30.17 $30.17 19,618
2023-04-26 $29.99 $30.01 $29.86 $29.91 $29.91 37,456
2023-04-25 $30.00 $30.18 $29.95 $29.99 $29.99 22,414
2023-04-24 $30.10 $30.26 $30.00 $30.22 $30.22 21,931
2023-04-21 $30.36 $30.36 $30.18 $30.22 $30.22 278,492
2023-04-20 $30.21 $30.29 $30.18 $30.24 $30.24 15,114
2023-04-19 $30.04 $30.36 $30.04 $30.30 $30.30 51,041
2023-04-18 $30.27 $30.48 $30.27 $30.40 $30.40 34,716
2023-04-17 $30.00 $30.36 $29.74 $30.35 $30.35 21,424
2023-04-14 $30.37 $30.37 $30.24 $30.30 $30.30 25,013
2023-04-13 $30.31 $30.41 $30.17 $30.39 $30.39 87,269
2023-04-12 $30.28 $30.46 $30.12 $30.14 $30.14 36,966
2023-04-11 $30.22 $30.31 $30.21 $30.24 $30.24 25,909
2023-04-10 $29.94 $30.26 $29.94 $30.26 $30.26 37,172
2023-04-06 $30.13 $30.27 $30.11 $30.22 $30.22 25,505
2023-04-05 $30.05 $30.19 $30.05 $30.13 $30.13 41,379
2023-04-04 $30.26 $30.37 $30.18 $30.25 $30.25 52,407
2023-04-03 $30.06 $30.32 $30.06 $30.29 $30.29 37,987
2023-03-31 $29.81 $30.19 $29.81 $30.19 $30.19 46,957
2023-03-30 $29.82 $29.91 $29.79 $29.88 $29.88 53,484
2023-03-29 $29.86 $29.86 $29.61 $29.75 $29.75 70,280
2023-03-28 $29.42 $29.64 $29.42 $29.61 $29.56 77,010
2023-03-27 $29.68 $29.75 $29.64 $29.66 $29.61 20,546
2023-03-24 $29.38 $29.70 $29.38 $29.70 $29.65 254,527
2023-03-23 $29.67 $29.82 $29.49 $29.64 $29.59 16,965
2023-03-22 $29.61 $29.90 $29.58 $29.58 $29.52 21,556
2023-03-21 $29.78 $29.89 $29.66 $29.87 $29.81 32,144
2023-03-20 $29.49 $29.64 $29.49 $29.53 $29.48 32,162
2023-03-17 $29.57 $29.57 $29.28 $29.37 $29.31 32,072
2023-03-16 $29.36 $29.58 $29.36 $29.58 $29.53 77,002
2023-03-15 $29.30 $29.47 $29.13 $29.28 $29.23 14,784
2023-03-14 $29.43 $29.44 $29.24 $29.39 $29.34 56,892
2023-03-13 $28.90 $29.41 $28.90 $29.28 $29.23 56,488
2023-03-10 $29.30 $29.39 $29.20 $29.23 $29.23 34,397
2023-03-09 $29.71 $29.71 $29.36 $29.42 $29.42 45,375
2023-03-08 $29.57 $29.61 $29.48 $29.54 $29.54 86,990
2023-03-07 $29.72 $29.72 $29.53 $29.57 $29.57 53,339
2023-03-06 $29.76 $29.90 $29.73 $29.77 $29.77 190,150
2023-03-03 $29.39 $29.77 $29.39 $29.77 $29.77 76,658
2023-03-02 $29.28 $29.51 $29.27 $29.44 $29.44 68,581
2023-03-01 $29.52 $29.52 $29.30 $29.36 $29.36 47,642
2023-02-28 $29.43 $29.52 $29.42 $29.44 $29.44 25,812
2023-02-27 $29.58 $29.58 $29.42 $29.47 $29.47 21,729
2023-02-24 $29.43 $29.48 $29.29 $29.44 $29.44 35,239
2023-02-23 $29.50 $29.63 $29.42 $29.61 $29.61 30,889
2023-02-22 $29.54 $29.57 $29.45 $29.50 $29.50 18,334
2023-02-21 $31.00 $31.03 $29.50 $29.51 $29.51 49,688
2023-02-17 $29.80 $29.86 $29.70 $29.86 $29.86 63,626
2023-02-16 $30.07 $30.17 $29.90 $29.95 $29.95 77,477
2023-02-15 $29.83 $30.22 $29.83 $30.20 $30.20 43,876
2023-02-14 $30.25 $30.25 $29.90 $30.11 $30.11 31,998
2023-02-13 $30.04 $30.21 $30.04 $30.21 $30.21 55,723
2023-02-10 $30.12 $30.12 $29.93 $30.06 $30.06 403,496
2023-02-09 $30.28 $30.28 $29.92 $29.97 $29.97 24,657
2023-02-08 $30.16 $30.20 $30.01 $30.08 $30.08 243,665
2023-02-07 $29.78 $30.24 $29.78 $30.24 $30.24 28,638
2023-02-06 $29.98 $30.01 $29.95 $30.01 $30.01 23,758
2023-02-03 $30.08 $30.22 $29.97 $30.07 $30.07 89,624
2023-02-02 $30.06 $30.17 $29.96 $30.11 $30.11 207,453
2023-02-01 $29.78 $30.19 $29.74 $30.01 $30.01 30,272
2023-01-31 $29.54 $29.81 $29.50 $29.81 $29.81 20,917
2023-01-30 $29.73 $29.73 $29.49 $29.51 $29.51 41,267
2023-01-27 $29.79 $29.87 $29.70 $29.75 $29.75 31,670
2023-01-26 $29.75 $29.77 $29.54 $29.75 $29.75 27,364
2023-01-25 $29.21 $29.55 $29.21 $29.50 $29.50 24,339
2023-01-24 $29.37 $29.56 $29.37 $29.54 $29.54 37,826
2023-01-23 $29.36 $29.67 $29.36 $29.52 $29.52 55,473
2023-01-20 $29.10 $29.26 $29.01 $29.24 $29.24 46,721
2023-01-19 $29.01 $29.10 $28.98 $29.02 $29.02 18,163
2023-01-18 $29.40 $29.42 $29.13 $29.13 $29.13 60,070
2023-01-17 $29.46 $29.48 $29.39 $29.41 $29.41 31,908
2023-01-13 $29.32 $29.44 $29.20 $29.41 $29.41 50,347
2023-01-12 $29.32 $29.39 $29.18 $29.35 $29.35 27,368
2023-01-11 $29.12 $29.28 $29.11 $29.27 $29.27 55,734
2023-01-10 $29.05 $29.05 $28.70 $29.01 $29.01 45,246
2023-01-09 $29.11 $29.21 $28.92 $28.96 $28.96 56,077
2023-01-06 $28.70 $29.00 $28.57 $28.89 $28.89 27,314
2023-01-05 $28.68 $28.69 $28.56 $28.56 $28.56 25,180
2023-01-04 $28.95 $28.95 $28.68 $28.76 $28.76 44,115
2023-01-03 $28.79 $28.96 $28.64 $28.77 $28.77 27,612
2022-12-30 $28.78 $28.83 $28.64 $28.83 $28.83 60,060
2022-12-29 $28.80 $28.94 $28.80 $28.88 $28.88 247,105
2022-12-28 $28.71 $28.76 $28.58 $28.64 $28.64 29,416
2022-12-27 $28.88 $29.00 $28.82 $28.89 $28.82 116,142
2022-12-23 $28.79 $29.01 $28.79 $29.00 $29.00 62,059
2022-12-22 $28.81 $28.90 $28.61 $28.84 $28.84 83,721
2022-12-21 $29.03 $29.22 $29.03 $29.12 $29.12 32,523
2022-12-20 $28.84 $29.00 $28.84 $28.92 $28.92 62,941
2022-12-19 $29.00 $29.02 $28.84 $28.91 $28.91 43,547
2022-12-16 $29.12 $29.15 $28.97 $29.08 $29.08 39,899
2022-12-15 $29.43 $29.43 $29.13 $29.31 $29.31 110,258
2022-12-14 $29.89 $29.94 $29.62 $29.65 $29.65 47,901
2022-12-13 $30.27 $30.27 $29.66 $29.78 $29.78 20,308
2022-12-12 $29.55 $29.71 $29.52 $29.70 $29.70 29,018
2022-12-09 $29.62 $29.69 $29.46 $29.46 $29.46 78,591
2022-12-08 $29.74 $29.74 $29.53 $29.57 $29.57 54,992
2022-12-07 $29.55 $29.57 $29.38 $29.51 $29.51 63,344
2022-12-06 $29.71 $29.71 $29.39 $29.46 $29.46 65,197
2022-12-05 $29.91 $30.10 $29.80 $29.93 $29.74 112,878
2022-12-02 $30.08 $30.31 $30.04 $30.25 $30.25 50,395
2022-12-01 $30.39 $30.45 $30.14 $30.26 $30.26 124,115
2022-11-30 $29.69 $30.35 $29.65 $30.35 $30.35 64,176
2022-11-29 $29.71 $29.82 $29.67 $29.71 $29.71 28,177
2022-11-28 $30.16 $30.16 $29.76 $29.77 $29.77 35,836
2022-11-25 $30.23 $30.23 $30.17 $30.17 $30.17 16,357
2022-11-23 $30.15 $30.21 $30.00 $30.16 $30.16 45,847
2022-11-22 $29.91 $30.03 $29.82 $30.03 $30.03 45,555
2022-11-21 $29.67 $29.76 $29.63 $29.74 $29.74 81,301
2022-11-18 $30.04 $30.04 $29.72 $29.86 $29.86 118,186
2022-11-17 $29.39 $29.79 $29.39 $29.79 $29.79 28,887
2022-11-16 $29.79 $29.85 $29.70 $29.78 $29.78 99,997
2022-11-15 $29.86 $29.97 $29.76 $29.90 $29.90 103,097
2022-11-14 $29.80 $29.91 $29.70 $29.70 $29.70 101,793
2022-11-11 $29.78 $29.90 $29.65 $29.81 $29.81 67,908
2022-11-10 $29.36 $29.80 $29.36 $29.79 $29.79 294,757
2022-11-09 $28.99 $29.24 $28.87 $28.87 $28.87 102,071
2022-11-08 $29.16 $29.41 $29.10 $29.29 $29.29 84,374
2022-11-07 $28.90 $29.17 $28.90 $29.16 $29.16 53,888
2022-11-04 $28.95 $29.10 $28.79 $29.03 $29.03 74,442
2022-11-03 $28.98 $29.03 $28.93 $28.97 $28.97 25,581
2022-11-02 $29.28 $29.52 $29.04 $29.14 $29.14 68,412
2022-11-01 $29.45 $29.45 $29.32 $29.40 $29.40 15,439
2022-10-31 $29.60 $29.60 $29.48 $29.52 $29.52 9,286
2022-10-28 $29.28 $29.65 $29.28 $29.62 $29.62 12,537
2022-10-27 $29.46 $29.53 $29.08 $29.36 $29.36 26,487
2022-10-26 $29.31 $29.61 $29.30 $29.34 $29.34 67,422
2022-10-25 $29.25 $29.58 $29.25 $29.57 $29.57 32,913
2022-10-24 $29.02 $29.31 $29.00 $29.17 $29.17 26,543
2022-10-21 $28.75 $29.03 $28.73 $29.02 $29.02 12,404
2022-10-20 $28.84 $28.92 $28.60 $28.62 $28.62 17,232
2022-10-19 $28.81 $28.86 $28.67 $28.81 $28.81 58,426
2022-10-18 $28.85 $28.90 $28.67 $28.79 $28.79 40,010
2022-10-17 $28.68 $28.68 $28.58 $28.62 $28.62 20,981
2022-10-14 $28.63 $28.71 $28.27 $28.28 $28.28 19,558
2022-10-13 $27.91 $28.55 $27.91 $28.49 $28.49 41,695
2022-10-12 $28.13 $28.30 $28.13 $28.19 $28.19 31,234
2022-10-11 $28.41 $28.41 $28.20 $28.24 $28.24 19,259
2022-10-10 $28.42 $28.42 $28.24 $28.36 $28.36 21,286
2022-10-07 $28.65 $28.67 $28.39 $28.46 $28.46 36,044
2022-10-06 $28.81 $28.95 $28.81 $28.84 $28.84 31,145
2022-10-05 $28.83 $29.05 $28.80 $28.97 $28.97 84,972
2022-10-04 $29.00 $29.10 $28.90 $29.10 $29.10 590,139
2022-10-03 $28.37 $28.61 $28.36 $28.49 $28.49 41,827
2022-09-30 $28.23 $28.40 $28.09 $28.10 $28.10 177,679
2022-09-29 $28.26 $28.36 $28.16 $28.25 $28.25 125,384
2022-09-28 $28.31 $28.72 $28.31 $28.58 $28.58 389,012
2022-09-27 $28.59 $28.59 $28.37 $28.45 $28.45 36,275
2022-09-26 $28.51 $28.54 $28.39 $28.39 $28.39 78,901
2022-09-23 $28.22 $28.58 $28.22 $28.56 $28.56 102,110
2022-09-22 $28.81 $28.81 $28.63 $28.70 $28.70 72,843
2022-09-21 $29.14 $29.30 $28.71 $28.71 $28.71 127,449
2022-09-20 $29.10 $29.15 $29.03 $29.06 $29.06 113,218
2022-09-19 $29.06 $29.30 $29.06 $29.25 $29.25 75,199
2022-09-16 $29.06 $29.24 $29.06 $29.18 $29.18 43,465
2022-09-15 $29.53 $29.65 $29.31 $29.39 $29.39 43,334
2022-09-14 $29.59 $29.66 $29.50 $29.65 $29.65 18,861
2022-09-13 $29.90 $29.90 $29.55 $29.59 $29.59 36,282
2022-09-12 $30.51 $30.51 $30.36 $30.49 $30.49 26,798
2022-09-09 $30.00 $30.31 $30.00 $30.25 $30.25 63,935
2022-09-08 $29.58 $29.98 $29.58 $29.94 $29.94 28,594
2022-09-07 $29.85 $29.92 $29.68 $29.90 $29.90 23,742
2022-09-06 $29.71 $29.76 $29.61 $29.67 $29.67 49,457
2022-09-02 $29.92 $30.05 $29.71 $29.74 $29.74 31,274
2022-09-01 $29.71 $29.89 $29.66 $29.88 $29.88 149,973
2022-08-31 $29.97 $29.98 $29.84 $29.88 $29.88 70,776
2022-08-30 $30.01 $30.04 $29.91 $30.03 $30.03 42,675
2022-08-29 $30.22 $30.29 $30.17 $30.20 $30.20 45,641
2022-08-26 $30.69 $30.97 $30.35 $30.35 $30.35 32,197
2022-08-25 $30.90 $30.99 $30.75 $30.99 $30.99 216,538
2022-08-24 $30.70 $30.79 $30.69 $30.74 $30.74 15,640
2022-08-23 $30.87 $30.87 $30.68 $30.71 $30.71 18,008
2022-08-22 $31.09 $31.09 $30.70 $30.76 $30.76 89,683
2022-08-19 $31.39 $31.39 $31.06 $31.10 $31.10 49,301
2022-08-18 $31.44 $31.44 $31.24 $31.33 $31.33 119,907
2022-08-17 $31.29 $31.33 $31.16 $31.29 $31.29 35,057
2022-08-16 $31.36 $31.46 $31.22 $31.40 $31.40 50,941
2022-08-15 $31.14 $31.32 $31.14 $31.32 $31.32 36,568
2022-08-12 $30.98 $31.27 $30.98 $31.27 $31.27 42,397
2022-08-11 $31.00 $31.10 $30.89 $30.92 $30.92 15,084
2022-08-10 $30.96 $30.96 $30.71 $30.84 $30.84 17,370
2022-08-09 $30.47 $30.55 $30.42 $30.53 $30.53 82,620
2022-08-08 $30.71 $30.77 $30.50 $30.59 $30.59 159,143
2022-08-05 $30.13 $30.59 $30.13 $30.59 $30.59 25,769
2022-08-04 $30.60 $30.69 $30.50 $30.62 $30.62 28,632
2022-08-03 $30.51 $30.73 $30.51 $30.67 $30.67 56,954
2022-08-02 $30.46 $30.62 $30.36 $30.40 $30.40 17,725
2022-08-01 $30.58 $30.61 $30.46 $30.59 $30.59 32,288
2022-07-29 $30.15 $30.67 $30.15 $30.62 $30.62 118,180
2022-07-28 $29.97 $30.31 $29.97 $30.22 $30.22 26,212
2022-07-27 $29.50 $29.99 $29.50 $29.89 $29.89 37,522
2022-07-26 $29.49 $29.51 $29.33 $29.43 $29.43 31,447
2022-07-25 $29.64 $29.72 $29.54 $29.71 $29.71 17,124
2022-07-22 $29.81 $29.81 $29.56 $29.67 $29.67 11,845
2022-07-21 $29.66 $29.91 $29.52 $29.91 $29.91 32,356
2022-07-20 $29.56 $29.67 $29.43 $29.65 $29.65 48,735
2022-07-19 $29.20 $29.47 $29.20 $29.47 $29.47 6,338
2022-07-18 $28.71 $29.57 $28.35 $28.83 $28.83 45,317
2022-07-15 $29.11 $29.11 $28.94 $29.02 $29.02 14,271
2022-07-14 $28.41 $28.75 $28.41 $28.75 $28.75 36,029
2022-07-13 $28.70 $28.94 $28.68 $28.87 $28.87 63,039
2022-07-12 $29.05 $29.09 $28.80 $28.86 $28.86 168,917
2022-07-11 $29.15 $29.26 $29.11 $29.11 $29.11 21,278
2022-07-08 $29.31 $29.47 $29.31 $29.34 $29.34 24,693
2022-07-07 $29.30 $29.49 $29.27 $29.40 $29.40 14,746
2022-07-06 $28.98 $29.21 $28.92 $29.11 $29.11 27,892
2022-07-05 $28.77 $29.01 $28.68 $28.97 $28.97 22,864
2022-07-01 $28.61 $29.00 $28.61 $28.96 $28.96 14,505
2022-06-30 $28.59 $28.96 $28.59 $28.83 $28.83 77,772
2022-06-29 $28.89 $29.09 $28.89 $29.03 $29.03 59,424
2022-06-28 $29.65 $29.65 $29.00 $29.06 $29.06 21,500
2022-06-27 $29.43 $29.57 $29.38 $29.42 $29.42 31,663
2022-06-24 $28.86 $29.53 $28.86 $29.53 $29.53 46,180
2022-06-23 $28.59 $28.78 $28.46 $28.78 $28.78 38,766
2022-06-22 $28.36 $28.72 $28.36 $28.56 $28.56 43,784
2022-06-21 $28.51 $28.70 $28.50 $28.55 $28.55 79,053
2022-06-17 $28.28 $28.35 $28.00 $28.12 $28.12 72,253
2022-06-16 $28.73 $28.73 $28.16 $28.26 $28.26 23,497
2022-06-15 $28.88 $29.07 $28.54 $28.87 $28.87 40,398
2022-06-14 $28.72 $29.39 $28.64 $28.67 $28.67 101,464
2022-06-13 $28.54 $28.94 $28.54 $28.84 $28.79 29,200
2022-06-10 $29.33 $29.35 $29.17 $29.17 $29.12 39,973
2022-06-09 $30.20 $30.20 $29.65 $29.67 $29.62 26,398
2022-06-08 $29.87 $30.26 $29.67 $30.04 $29.99 51,809
2022-06-07 $29.95 $30.32 $29.95 $30.32 $30.27 26,967
2022-06-06 $30.31 $30.31 $30.09 $30.18 $30.13 78,590
2022-06-03 $30.19 $30.19 $30.02 $30.12 $30.07 59,465
2022-06-02 $29.88 $30.27 $29.82 $30.27 $30.22 29,102
2022-06-01 $29.84 $30.13 $29.84 $29.90 $29.85 390,254
2022-05-31 $30.14 $30.25 $29.97 $29.98 $29.93 860,906
2022-05-27 $29.64 $30.19 $29.64 $30.17 $30.12 102,586
2022-05-26 $29.46 $29.75 $29.46 $29.64 $29.59 39,109
2022-05-25 $29.29 $29.33 $29.00 $29.24 $29.19 65,716
2022-05-24 $28.96 $29.10 $28.69 $29.04 $28.99 179,791
2022-05-23 $28.97 $29.22 $28.93 $29.10 $29.05 30,125
2022-05-20 $29.01 $29.01 $28.42 $28.91 $28.86 36,017
2022-05-19 $28.53 $28.99 $28.53 $28.70 $28.65 36,780
2022-05-18 $29.38 $29.43 $28.85 $28.95 $28.90 29,657
2022-05-17 $30.07 $30.07 $29.59 $29.78 $29.73 74,427
2022-05-16 $29.52 $29.56 $29.24 $29.49 $29.44 53,723
2022-05-13 $29.43 $29.70 $29.28 $29.46 $29.41 192,446
2022-05-12 $28.89 $29.09 $28.73 $29.09 $29.04 80,589
2022-05-11 $29.22 $29.48 $29.04 $29.04 $28.99 80,469
2022-05-10 $29.31 $29.39 $29.19 $29.25 $29.20 30,380
2022-05-09 $29.27 $29.55 $29.27 $29.33 $29.28 76,351
2022-05-06 $29.70 $30.01 $29.70 $29.78 $29.73 147,079
2022-05-05 $30.35 $30.35 $29.83 $29.99 $29.94 103,719
2022-05-04 $29.89 $30.77 $29.89 $30.76 $30.71 89,507
2022-05-03 $30.06 $30.27 $30.06 $30.17 $30.12 68,646
2022-05-02 $29.99 $30.15 $29.80 $30.07 $30.02 63,493
2022-04-29 $30.40 $30.40 $30.03 $30.07 $30.02 68,321
2022-04-28 $30.25 $30.75 $30.25 $30.66 $30.61 71,335
2022-04-27 $30.01 $30.39 $30.01 $30.22 $30.17 43,192
2022-04-26 $30.23 $30.37 $30.15 $30.15 $30.10 98,040
2022-04-25 $30.83 $30.83 $30.17 $30.55 $30.50 73,440
2022-04-22 $30.86 $30.86 $30.48 $30.55 $30.50 43,426
2022-04-21 $31.45 $31.73 $30.93 $31.02 $30.97 41,809
2022-04-20 $31.38 $31.47 $31.29 $31.37 $31.31 55,056
2022-04-19 $31.07 $31.36 $31.07 $31.34 $31.28 18,905
2022-04-18 $30.86 $31.06 $30.86 $31.00 $30.94 28,031
2022-04-14 $31.18 $31.18 $30.93 $31.01 $30.96 47,529
2022-04-13 $31.06 $31.19 $31.06 $31.18 $31.12 27,063
2022-04-12 $30.85 $31.25 $30.85 $31.03 $30.98 70,576
2022-04-11 $31.51 $31.51 $31.07 $31.11 $31.05 27,591
2022-04-08 $31.36 $31.49 $31.35 $31.41 $31.35 56,095
2022-04-07 $31.24 $31.49 $31.21 $31.43 $31.37 14,188
2022-04-06 $31.26 $31.35 $31.15 $31.29 $31.24 18,936
2022-04-05 $31.21 $31.56 $31.21 $31.40 $31.34 18,165
2022-04-04 $31.47 $31.56 $31.42 $31.56 $31.50 37,441
2022-04-01 $31.48 $31.52 $31.33 $31.49 $31.44 33,186
2022-03-31 $31.74 $31.75 $31.45 $31.48 $31.42 22,244
2022-03-30 $31.65 $31.90 $31.61 $31.75 $31.69 18,804
2022-03-29 $31.85 $31.97 $31.58 $31.72 $31.66 26,648
2022-03-28 $31.34 $31.54 $31.25 $31.54 $31.48 42,808
2022-03-25 $31.44 $31.44 $31.22 $31.43 $31.37 40,191
2022-03-24 $31.10 $31.34 $29.48 $31.32 $31.26 17,641
2022-03-23 $31.11 $31.26 $31.06 $31.09 $31.04 52,977
2022-03-22 $31.16 $31.70 $31.16 $31.37 $31.31 38,518
2022-03-21 $31.27 $31.27 $31.01 $31.16 $31.10 62,164
2022-03-18 $30.58 $31.18 $30.58 $31.18 $31.12 69,490
2022-03-17 $30.79 $30.94 $30.63 $30.94 $30.89 36,165
2022-03-16 $30.74 $30.77 $30.13 $30.57 $30.52 23,553
2022-03-15 $30.29 $30.29 $30.06 $30.20 $30.15 20,608
2022-03-14 $30.35 $30.35 $29.86 $29.96 $29.86 21,653
2022-03-11 $30.45 $30.45 $30.14 $30.14 $30.04 16,190
2022-03-10 $30.43 $30.47 $30.24 $30.45 $30.35 40,574
2022-03-09 $30.68 $30.68 $30.34 $30.47 $30.36 19,663
2022-03-08 $30.46 $30.46 $30.02 $30.10 $30.00 91,875
2022-03-07 $30.71 $30.73 $30.20 $30.22 $30.11 30,928
2022-03-04 $30.57 $30.88 $30.57 $30.85 $30.74 33,825
2022-03-03 $31.20 $31.20 $30.85 $30.95 $30.84 23,673
2022-03-02 $30.45 $31.19 $30.45 $31.19 $31.08 88,079
2022-03-01 $30.95 $30.95 $30.65 $30.76 $30.65 30,233
2022-02-28 $30.90 $31.14 $30.70 $31.14 $31.03 95,344
2022-02-25 $30.87 $31.01 $30.51 $31.01 $30.90 117,909
2022-02-24 $29.94 $30.52 $29.94 $30.52 $30.41 148,204
2022-02-23 $30.57 $30.57 $30.17 $30.17 $30.07 31,418
2022-02-22 $30.65 $30.85 $30.39 $30.51 $30.40 101,951
2022-02-18 $30.94 $30.94 $30.71 $30.79 $30.68 24,051
2022-02-17 $31.19 $31.33 $30.88 $30.91 $30.80 49,736
2022-02-16 $31.48 $31.48 $31.10 $31.33 $31.22 42,035
2022-02-15 $30.93 $31.41 $30.93 $31.29 $31.18 33,617
2022-02-14 $31.07 $31.12 $30.98 $31.12 $31.01 42,577
2022-02-11 $31.52 $31.62 $31.16 $31.16 $31.05 52,539
2022-02-10 $31.27 $31.90 $31.27 $31.52 $31.41 118,994
2022-02-09 $31.84 $31.95 $31.82 $31.95 $31.84 527,515
2022-02-08 $31.40 $31.62 $31.40 $31.60 $31.49 17,595
2022-02-07 $31.58 $31.58 $31.41 $31.41 $31.30 28,190
2022-02-04 $31.14 $31.70 $31.14 $31.53 $31.42 23,301
2022-02-03 $31.33 $31.75 $31.33 $31.48 $31.37 25,417
2022-02-02 $31.93 $32.16 $31.87 $32.13 $32.02 69,714
2022-02-01 $31.59 $31.83 $31.52 $31.79 $31.68 51,506
2022-01-31 $31.18 $31.59 $31.03 $31.59 $31.48 33,362
2022-01-28 $30.73 $31.24 $30.73 $31.17 $31.06 30,154
2022-01-27 $31.00 $31.40 $30.84 $30.94 $30.83 42,042
2022-01-26 $31.06 $31.35 $30.63 $30.73 $30.62 32,440
2022-01-25 $30.87 $31.12 $30.59 $30.90 $30.79 31,706
2022-01-24 $30.61 $31.12 $30.45 $31.12 $31.01 116,633
2022-01-21 $31.39 $31.45 $31.01 $31.04 $30.93 78,291
2022-01-20 $31.69 $31.79 $31.22 $31.32 $31.21 45,348
2022-01-19 $31.54 $31.87 $31.44 $31.44 $31.33 145,308
2022-01-18 $31.59 $31.67 $31.51 $31.56 $31.45 99,719
2022-01-14 $31.67 $31.94 $31.67 $31.82 $31.71 69,606
2022-01-13 $32.39 $32.39 $31.93 $31.95 $31.84 28,074
2022-01-12 $32.30 $32.40 $32.12 $32.35 $32.24 49,813
2022-01-11 $31.98 $32.27 $31.88 $32.27 $32.16 64,654
2022-01-10 $31.75 $31.99 $31.73 $31.95 $31.84 36,112
2022-01-07 $32.04 $32.19 $31.95 $32.07 $31.96 41,832
2022-01-06 $32.23 $32.28 $32.18 $32.20 $32.09 33,498
2022-01-05 $32.44 $32.60 $32.24 $32.24 $32.13 60,033
2022-01-04 $32.76 $32.79 $32.59 $32.65 $32.54 105,898
2022-01-03 $32.68 $32.76 $32.55 $32.70 $32.59 23,936
2021-12-31 $32.60 $33.93 $32.60 $32.62 $32.51 23,847
2021-12-30 $32.82 $32.86 $32.66 $32.74 $32.63 20,734
2021-12-29 $32.51 $32.83 $32.51 $32.78 $32.67 47,655
2021-12-28 $32.81 $32.82 $32.73 $32.75 $32.59 49,511
2021-12-27 $32.49 $32.75 $32.48 $32.68 $32.52 204,229
2021-12-23 $32.42 $32.44 $32.27 $32.32 $32.16 34,983
2021-12-22 $32.04 $32.27 $31.98 $32.27 $32.11 45,078
2021-12-21 $31.74 $32.02 $31.71 $32.00 $31.84 66,520
2021-12-20 $31.62 $32.86 $31.49 $32.86 $32.70 54,125
2021-12-17 $32.03 $32.03 $31.76 $31.82 $31.66 23,163
2021-12-16 $32.25 $32.27 $31.97 $32.04 $31.89 67,441
2021-12-15 $31.87 $32.11 $31.76 $32.11 $31.95 16,509
2021-12-14 $32.13 $32.13 $31.78 $31.95 $31.79 46,135
2021-12-13 $32.08 $32.21 $32.08 $32.15 $31.99 33,779
2021-12-10 $32.35 $32.35 $32.09 $32.29 $32.13 26,089
2021-12-09 $32.25 $32.25 $32.06 $32.06 $31.91 18,602
2021-12-08 $32.08 $32.19 $32.05 $32.17 $32.01 180,492
2021-12-07 $32.05 $32.20 $32.05 $32.16 $32.00 46,526
2021-12-06 $31.32 $31.74 $31.26 $31.62 $31.47 677,414
2021-12-03 $31.29 $31.48 $31.10 $31.32 $31.17 17,190
2021-12-02 $31.34 $31.49 $31.28 $31.36 $31.21 111,025
2021-12-01 $31.41 $31.72 $31.16 $31.16 $31.01 59,613
2021-11-30 $31.67 $31.71 $31.35 $31.37 $31.22 69,092
2021-11-29 $31.82 $31.95 $31.66 $31.84 $31.68 56,458
2021-11-26 $31.70 $31.70 $31.44 $31.46 $31.31 7,274
2021-11-24 $32.03 $32.10 $31.84 $32.05 $31.89 13,321
2021-11-23 $31.99 $32.03 $31.81 $32.03 $31.87 68,096
2021-11-22 $31.92 $32.22 $31.90 $31.90 $31.74 35,793
2021-11-19 $32.10 $32.10 $31.99 $32.01 $31.85 21,681
2021-11-18 $31.79 $32.06 $31.79 $32.03 $31.87 35,381
2021-11-17 $31.95 $32.03 $31.95 $31.97 $31.82 20,731
2021-11-16 $32.11 $32.17 $32.04 $32.09 $31.93 36,522
2021-11-15 $32.04 $32.10 $31.98 $32.02 $31.86 59,411
2021-11-12 $31.96 $32.05 $31.86 $32.00 $31.85 25,602
2021-11-11 $31.99 $31.99 $31.79 $31.82 $31.66 36,050
2021-11-10 $31.84 $32.05 $31.79 $31.82 $31.66 41,506
2021-11-09 $32.22 $32.22 $31.98 $32.10 $31.94 47,092
2021-11-08 $31.95 $32.71 $31.95 $32.10 $31.94 20,187
2021-11-05 $31.90 $32.12 $31.90 $32.05 $31.89 30,891
2021-11-04 $31.81 $31.91 $31.80 $31.88 $31.72 19,432
2021-11-03 $31.53 $31.77 $31.53 $31.76 $31.60 10,630
2021-11-02 $31.73 $31.73 $31.65 $31.72 $31.57 25,326
2021-11-01 $31.68 $31.68 $31.52 $31.59 $31.43 34,856
2021-10-29 $31.48 $31.67 $31.48 $31.67 $31.52 34,942
2021-10-28 $31.60 $31.61 $31.48 $31.60 $31.45 46,995
2021-10-27 $31.52 $31.59 $31.45 $31.45 $31.30 43,498
2021-10-26 $31.66 $31.68 $31.51 $31.62 $31.47 68,532
2021-10-25 $31.48 $31.57 $31.45 $31.53 $31.38 45,277
2021-10-22 $31.31 $31.49 $31.31 $31.45 $31.30 64,345
2021-10-21 $31.24 $31.45 $31.23 $31.45 $31.30 60,520
2021-10-20 $31.23 $31.35 $31.23 $31.34 $31.19 87,921
2021-10-19 $31.16 $31.22 $31.12 $31.16 $31.01 35,430
2021-10-18 $30.73 $31.00 $30.73 $31.00 $30.85 178,868
2021-10-15 $30.84 $30.92 $30.79 $30.88 $30.73 31,325
2021-10-14 $30.53 $30.66 $30.53 $30.66 $30.51 24,114
2021-10-13 $30.15 $30.26 $30.12 $30.25 $30.10 15,080
2021-10-12 $30.32 $30.32 $30.17 $30.17 $30.02 12,136
2021-10-11 $30.51 $30.52 $30.24 $30.24 $30.09 24,837
2021-10-08 $30.49 $30.49 $30.35 $30.41 $30.26 12,969
2021-10-07 $30.52 $30.58 $30.41 $30.43 $30.28 18,073
2021-10-06 $29.88 $30.24 $29.88 $30.24 $30.09 39,426
2021-10-05 $29.99 $30.16 $29.99 $30.06 $29.91 15,077
2021-10-04 $30.17 $30.18 $29.66 $29.84 $29.69 77,822
2021-10-01 $30.06 $30.25 $30.06 $30.10 $29.95 62,133
2021-09-30 $30.27 $30.27 $29.92 $29.95 $29.80 24,355
2021-09-29 $30.17 $30.31 $30.17 $30.18 $30.03 32,784
2021-09-28 $30.23 $30.26 $30.07 $30.14 $29.99 59,717
2021-09-27 $30.65 $30.67 $30.55 $30.61 $30.46 91,556
2021-09-24 $30.62 $30.75 $30.62 $30.72 $30.57 59,234
2021-09-23 $30.50 $30.74 $30.50 $30.67 $30.52 82,819
2021-09-22 $30.31 $30.47 $30.29 $30.32 $30.17 13,318
2021-09-21 $30.34 $30.42 $30.18 $30.18 $30.03 41,855
2021-09-20 $30.35 $30.35 $29.95 $30.18 $30.03 56,696
2021-09-17 $30.67 $30.68 $30.54 $30.59 $30.44 46,459
2021-09-16 $30.72 $30.85 $30.65 $30.78 $30.63 28,932
2021-09-15 $30.63 $30.89 $30.63 $30.82 $30.67 64,965
2021-09-14 $30.96 $30.96 $30.58 $30.64 $30.49 49,129
2021-09-13 $31.02 $31.02 $30.69 $30.85 $30.64 64,324
2021-09-10 $31.07 $31.07 $30.70 $30.70 $30.49 146,627
2021-09-09 $31.09 $31.17 $30.93 $30.93 $30.72 85,688
2021-09-08 $30.92 $31.08 $30.92 $31.07 $30.86 109,239
2021-09-07 $31.10 $31.12 $31.02 $31.02 $30.81 59,420
2021-09-03 $31.17 $31.23 $31.14 $31.20 $30.99 102,639
2021-09-02 $31.10 $31.27 $31.10 $31.23 $31.02 320,591
2021-09-01 $31.26 $31.26 $31.10 $31.15 $30.94 221,023
2021-08-31 $31.15 $31.21 $31.12 $31.16 $30.95 40,918
2021-08-30 $31.06 $31.22 $31.06 $31.19 $30.98 21,293
2021-08-27 $31.05 $31.08 $30.99 $31.07 $30.86 71,876
2021-08-26 $30.90 $30.94 $30.86 $30.87 $30.66 28,637
2021-08-25 $30.93 $31.00 $30.91 $30.98 $30.77 62,201
2021-08-24 $31.00 $31.00 $30.94 $30.95 $30.74 41,915
2021-08-23 $30.66 $31.00 $30.66 $30.93 $30.72 55,703
2021-08-20 $30.70 $30.76 $30.70 $30.72 $30.51 52,415
2021-08-19 $30.55 $30.64 $30.53 $30.57 $30.37 27,939
2021-08-18 $30.75 $30.85 $30.54 $30.54 $30.33 50,846
2021-08-17 $30.87 $30.89 $30.71 $30.86 $30.65 42,169
2021-08-16 $30.77 $31.04 $30.77 $31.04 $30.83 40,730
2021-08-13 $31.02 $31.02 $30.84 $30.89 $30.68 53,522
2021-08-12 $30.88 $30.89 $30.77 $30.88 $30.67 95,605
2021-08-11 $30.75 $30.85 $30.75 $30.80 $30.59 30,208
2021-08-10 $30.77 $30.83 $30.73 $30.76 $30.55 18,671
2021-08-09 $30.73 $30.80 $30.73 $30.73 $30.52 47,525
2021-08-06 $30.83 $30.88 $30.82 $30.84 $30.63 49,323
2021-08-05 $30.75 $30.80 $30.75 $30.79 $30.59 32,529
2021-08-04 $30.60 $31.36 $30.60 $30.68 $30.47 52,592
2021-08-03 $30.70 $30.85 $30.69 $30.83 $30.62 102,349
2021-08-02 $30.93 $30.93 $30.70 $30.70 $30.49 90,087
2021-07-30 $30.92 $30.93 $30.82 $30.86 $30.65 88,210
2021-07-29 $30.98 $31.06 $30.98 $31.00 $30.79 13,826
2021-07-28 $31.05 $31.05 $30.83 $30.86 $30.65 35,241
2021-07-27 $31.01 $31.01 $30.85 $30.95 $30.74 4,659
2021-07-26 $30.85 $31.04 $30.85 $31.03 $30.82 12,217
2021-07-23 $30.98 $31.05 $30.81 $31.00 $30.79 10,984
2021-07-22 $30.53 $30.78 $30.53 $30.77 $30.56 30,091
2021-07-21 $30.83 $30.83 $30.63 $30.68 $30.47 26,033
2021-07-20 $30.26 $30.63 $30.26 $30.56 $30.35 67,233
2021-07-19 $30.53 $30.53 $30.13 $30.18 $29.98 18,802
2021-07-16 $30.76 $30.76 $30.62 $30.65 $30.44 22,571
2021-07-15 $30.77 $30.77 $30.66 $30.73 $30.52 47,771
2021-07-14 $30.88 $30.89 $30.73 $30.76 $30.55 42,466
2021-07-13 $30.80 $30.90 $30.74 $30.74 $30.53 74,486
2021-07-12 $30.77 $30.81 $30.76 $30.79 $30.58 32,177
2021-07-09 $30.31 $30.74 $30.31 $30.74 $30.53 29,649
2021-07-08 $30.43 $30.52 $30.38 $30.44 $30.23 50,038
2021-07-07 $30.59 $30.69 $30.59 $30.68 $30.47 49,578
2021-07-06 $30.48 $30.57 $30.41 $30.56 $30.35 214,704
2021-07-02 $30.31 $30.58 $30.31 $30.58 $30.37 55,071
2021-07-01 $30.23 $30.35 $30.18 $30.35 $30.14 35,465
2021-06-30 $30.15 $30.19 $30.12 $30.16 $29.96 29,326
2021-06-29 $30.21 $30.21 $30.09 $30.15 $29.95 87,203
2021-06-28 $30.18 $30.18 $30.01 $30.13 $29.93 70,820
2021-06-25 $30.06 $30.08 $30.02 $30.06 $29.86 35,401
2021-06-24 $30.23 $30.23 $29.96 $29.97 $29.77 84,093
2021-06-23 $29.93 $29.96 $29.90 $29.90 $29.70 80,861
2021-06-22 $29.81 $30.01 $29.81 $29.93 $29.73 48,572
2021-06-21 $29.75 $29.85 $29.66 $29.85 $29.65 153,072
2021-06-18 $29.64 $29.64 $29.56 $29.58 $29.38 63,211
2021-06-17 $29.86 $29.91 $29.74 $29.86 $29.66 59,585
2021-06-16 $29.98 $29.98 $29.75 $29.82 $29.62 14,355
2021-06-15 $29.86 $30.01 $29.86 $29.96 $29.75 18,602
2021-06-14 $29.90 $30.04 $29.86 $30.04 $29.81 52,187
2021-06-11 $29.97 $29.97 $29.85 $29.91 $29.68 13,204
2021-06-10 $29.89 $29.94 $29.88 $29.93 $29.70 22,254
2021-06-09 $29.86 $29.87 $29.78 $29.78 $29.56 7,629
2021-06-08 $30.06 $30.06 $29.71 $29.77 $29.54 41,266
2021-06-07 $29.85 $29.85 $29.73 $29.76 $29.53 9,943
2021-06-04 $29.56 $29.91 $29.56 $29.89 $29.66 6,794
2021-06-03 $29.56 $29.72 $29.56 $29.68 $29.45 11,577
2021-06-02 $29.75 $29.81 $29.73 $29.79 $29.56 20,510
2021-06-01 $30.20 $30.20 $29.67 $29.67 $29.44 53,187
2021-05-28 $30.04 $30.04 $29.78 $29.80 $29.57 17,377
2021-05-27 $30.30 $30.30 $29.77 $29.80 $29.57 13,438
2021-05-26 $29.79 $29.83 $29.76 $29.79 $29.56 89,328
2021-05-25 $29.80 $29.88 $29.76 $29.76 $29.53 23,277
2021-05-24 $29.88 $30.18 $29.78 $29.78 $29.55 41,652
2021-05-21 $29.67 $29.71 $29.58 $29.60 $29.37 14,146
2021-05-20 $29.48 $29.74 $29.48 $29.64 $29.42 18,674
2021-05-19 $29.13 $29.33 $29.11 $29.33 $29.10 15,174
2021-05-18 $29.54 $29.55 $29.38 $29.38 $29.15 21,770
2021-05-17 $29.47 $29.53 $29.39 $29.51 $29.28 15,850
2021-05-14 $29.59 $29.65 $29.56 $29.60 $29.37 34,153
2021-05-13 $28.78 $29.40 $28.48 $29.28 $29.06 16,253
2021-05-12 $29.41 $29.41 $29.00 $29.01 $28.78 30,782
2021-05-11 $29.43 $29.53 $29.33 $29.47 $29.25 50,226
2021-05-10 $29.88 $29.95 $29.71 $29.71 $29.48 58,011
2021-05-07 $29.92 $30.00 $29.87 $29.95 $29.72 54,694
2021-05-06 $29.65 $29.79 $29.56 $29.79 $29.56 27,176
2021-05-05 $29.85 $29.85 $29.57 $29.61 $29.38 24,000
2021-05-04 $29.61 $29.63 $29.52 $29.63 $29.40 10,230
2021-05-03 $29.82 $29.84 $29.75 $29.75 $29.52 23,938
2021-04-30 $29.69 $29.73 $29.68 $29.70 $29.47 8,965
2021-04-29 $29.92 $29.97 $29.68 $29.86 $29.63 18,956
2021-04-28 $29.56 $29.72 $29.56 $29.64 $29.41 19,476
2021-04-27 $29.65 $29.69 $29.61 $29.69 $29.46 8,655
2021-04-26 $29.70 $29.71 $29.65 $29.68 $29.45 18,225
2021-04-23 $29.60 $29.75 $29.51 $29.70 $29.47 19,065
2021-04-22 $29.59 $29.64 $29.39 $29.43 $29.21 16,642
2021-04-21 $29.51 $29.67 $29.51 $29.67 $29.44 9,927
2021-04-20 $29.64 $29.64 $29.44 $29.45 $29.23 12,018
2021-04-19 $29.70 $29.70 $29.49 $29.57 $29.34 34,065
2021-04-16 $29.52 $29.70 $29.48 $29.67 $29.44 38,919
2021-04-15 $29.50 $29.62 $29.46 $29.62 $29.39 12,844
2021-04-14 $29.42 $29.42 $29.16 $29.20 $28.97 22,501
2021-04-13 $29.29 $29.37 $29.17 $29.33 $29.11 39,945
2021-04-12 $29.21 $29.23 $29.11 $29.20 $28.98 22,306
2021-04-09 $29.14 $29.23 $29.02 $29.16 $28.94 17,844
2021-04-08 $29.19 $29.19 $29.00 $29.05 $28.83 30,218
2021-04-07 $29.11 $29.11 $28.85 $28.85 $28.63 61,628
2021-04-06 $28.86 $28.92 $28.83 $28.87 $28.65 12,725
2021-04-05 $29.08 $29.08 $28.78 $28.93 $28.71 48,527
2021-04-01 $28.45 $28.60 $28.45 $28.60 $28.38 7,454
2021-03-31 $28.46 $28.46 $28.26 $28.33 $28.11 10,248
2021-03-30 $28.85 $28.85 $28.14 $28.15 $27.94 12,378
2021-03-29 $28.32 $28.43 $28.01 $28.39 $28.17 25,166
2021-03-26 $28.00 $28.38 $28.00 $28.38 $28.16 5,701
2021-03-25 $28.08 $28.08 $27.78 $27.92 $27.71 11,474
2021-03-24 $28.01 $28.06 $27.90 $27.90 $27.69 15,612
2021-03-23 $27.68 $28.04 $27.47 $27.89 $27.68 24,070
2021-03-22 $27.59 $27.95 $27.59 $27.92 $27.71 38,445
2021-03-19 $27.78 $27.79 $27.61 $27.73 $27.52 12,850
2021-03-18 $27.84 $27.90 $27.73 $27.73 $27.52 11,625
2021-03-17 $28.02 $28.03 $27.84 $27.99 $27.78 19,001
2021-03-16 $28.30 $28.30 $27.94 $27.99 $27.78 18,043
2021-03-15 $27.86 $28.02 $27.81 $28.00 $27.72 26,885
2021-03-12 $27.81 $27.83 $27.68 $27.83 $27.56 10,657
2021-03-11 $27.81 $27.95 $27.74 $27.85 $27.57 30,935
2021-03-10 $27.66 $27.69 $27.61 $27.64 $27.36 17,402
2021-03-09 $27.60 $27.66 $27.56 $27.57 $27.29 9,660
2021-03-08 $27.45 $27.47 $27.19 $27.19 $26.92 18,200
2021-03-05 $26.86 $27.39 $26.86 $27.38 $27.11 16,150
2021-03-04 $27.30 $27.38 $26.93 $27.00 $26.73 26,286
2021-03-03 $27.69 $27.69 $27.30 $27.30 $27.03 33,472
2021-03-02 $27.79 $27.79 $27.63 $27.63 $27.35 39,170
2021-03-01 $27.47 $27.89 $27.47 $27.83 $27.55 17,659
2021-02-26 $27.52 $27.65 $27.39 $27.43 $27.16 24,206
2021-02-25 $27.75 $27.75 $27.46 $27.49 $27.22 14,286
2021-02-24 $27.60 $27.81 $27.56 $27.81 $27.53 34,563
2021-02-23 $27.81 $27.81 $27.43 $27.76 $27.48 18,926
2021-02-22 $27.79 $27.79 $27.69 $27.75 $27.47 26,582
2021-02-19 $28.02 $28.05 $27.89 $27.92 $27.64 23,166
2021-02-18 $27.97 $28.11 $27.96 $28.07 $27.79 22,745
2021-02-17 $28.02 $28.14 $28.02 $28.14 $27.86 7,422
2021-02-16 $28.21 $28.21 $28.02 $28.03 $27.75 61,165
2021-02-12 $28.00 $28.06 $27.98 $28.06 $27.78 136,996
2021-02-11 $28.02 $28.02 $27.96 $28.02 $27.74 134,203
2021-02-10 $28.03 $28.03 $27.90 $27.90 $27.62 54,705
2021-02-09 $27.92 $28.01 $27.92 $27.94 $27.66 62,709
2021-02-08 $27.90 $27.94 $27.85 $27.91 $27.63 33,574
2021-02-05 $27.72 $27.91 $27.72 $27.84 $27.56 43,155
2021-02-04 $27.53 $27.82 $27.53 $27.82 $27.54 23,571
2021-02-03 $27.58 $27.68 $27.58 $27.64 $27.36 33,571
2021-02-02 $27.55 $27.78 $27.55 $27.67 $27.39 60,976
2021-02-01 $27.27 $27.44 $27.25 $27.32 $27.05 75,286
2021-01-29 $27.32 $27.38 $27.10 $27.15 $26.88 26,052
2021-01-28 $27.66 $27.72 $27.48 $27.48 $27.21 8,275
2021-01-27 $27.73 $27.77 $27.21 $27.23 $26.96 8,617
2021-01-26 $28.06 $28.06 $27.88 $27.90 $27.62 75,049
2021-01-25 $27.87 $27.95 $27.75 $27.95 $27.67 9,433
2021-01-22 $28.02 $28.02 $27.81 $27.91 $27.63 34,979
2021-01-21 $28.09 $28.13 $27.93 $28.00 $27.72 40,455
2021-01-20 $27.96 $28.05 $27.93 $28.04 $27.75 98,299
2021-01-19 $27.20 $27.81 $27.20 $27.73 $27.45 42,876
2021-01-15 $27.78 $27.78 $27.60 $27.68 $27.40 18,615
2021-01-14 $27.93 $27.93 $27.68 $27.68 $27.40 23,137
2021-01-13 $27.92 $27.96 $27.87 $27.93 $27.65 38,180
2021-01-12 $27.87 $27.91 $27.74 $27.89 $27.61 25,595
2021-01-11 $28.08 $28.08 $27.87 $27.87 $27.59 29,048
2021-01-08 $27.98 $28.03 $27.86 $28.03 $27.75 16,264
2021-01-07 $27.85 $27.97 $27.85 $27.95 $27.67 34,360
2021-01-06 $27.64 $27.91 $27.64 $27.72 $27.44 9,718
2021-01-05 $27.52 $27.74 $27.52 $27.66 $27.38 60,637
2021-01-04 $27.81 $27.81 $27.41 $27.58 $27.30 41,448
2020-12-31 $28.14 $28.14 $27.56 $27.82 $27.54 36,078
2020-12-30 $27.72 $27.72 $27.62 $27.67 $27.39 16,262
2020-12-29 $27.95 $27.95 $27.62 $27.66 $27.38 40,687
2020-12-28 $27.75 $27.87 $27.60 $27.73 $27.39 25,709
2020-12-24 $27.56 $27.56 $27.45 $27.49 $27.15 3,893
2020-12-23 $27.34 $28.00 $27.34 $27.42 $27.08 19,415
2020-12-22 $27.74 $27.74 $27.40 $27.45 $27.11 17,836
2020-12-21 $27.36 $27.56 $27.31 $27.56 $27.22 22,673
2020-12-18 $27.50 $27.61 $27.46 $27.61 $27.27 62,390
2020-12-17 $27.74 $27.83 $27.55 $27.61 $27.27 26,260
2020-12-16 $27.51 $27.52 $27.42 $27.42 $27.08 49,783
2020-12-15 $27.24 $27.56 $27.19 $27.49 $27.15 38,284
2020-12-14 $27.46 $27.54 $27.34 $27.34 $27.00 29,690
2020-12-11 $27.27 $27.42 $27.27 $27.39 $27.05 9,476
2020-12-10 $26.91 $27.51 $26.91 $27.31 $26.97 4,995
2020-12-09 $27.49 $27.50 $27.35 $27.37 $27.03 20,816
2020-12-08 $27.75 $27.75 $27.49 $27.60 $27.26 11,847
2020-12-07 $27.52 $27.58 $27.45 $27.54 $27.20 69,663
2020-12-04 $27.68 $27.68 $27.48 $27.58 $27.24 22,718
2020-12-03 $27.60 $27.60 $27.39 $27.42 $27.08 58,229
2020-12-02 $27.71 $27.71 $27.47 $27.47 $27.13 65,998
2020-12-01 $27.50 $27.62 $27.49 $27.54 $27.20 24,781
2020-11-30 $27.40 $27.40 $27.25 $27.39 $27.05 14,085
2020-11-27 $27.41 $27.41 $27.39 $27.39 $27.05 3,284
2020-11-25 $27.37 $27.37 $27.26 $27.33 $26.99 10,222
2020-11-24 $27.32 $27.35 $27.19 $27.34 $27.00 43,011
2020-11-23 $27.07 $27.19 $27.05 $27.10 $26.76 19,347
2020-11-20 $27.28 $27.28 $27.12 $27.23 $26.89 24,089
2020-11-19 $27.20 $27.31 $27.20 $27.31 $26.97 25,303
2020-11-18 $27.39 $27.40 $27.18 $27.24 $26.90 30,445
2020-11-17 $27.29 $27.55 $27.29 $27.37 $27.03 20,302
2020-11-16 $27.54 $27.54 $27.36 $27.44 $27.10 7,743
2020-11-13 $27.29 $27.40 $27.29 $27.40 $27.06 27,631
2020-11-12 $27.51 $27.51 $27.17 $27.19 $26.85 26,460
2020-11-11 $27.15 $27.69 $27.15 $27.37 $27.03 85,384
2020-11-10 $27.45 $27.45 $27.15 $27.21 $26.87 23,951
2020-11-09 $27.81 $28.06 $27.39 $27.85 $27.50 54,915
2020-11-06 $27.20 $27.31 $26.95 $27.31 $26.97 63,284
2020-11-05 $27.64 $27.64 $27.22 $27.27 $26.93 43,490
2020-11-04 $27.19 $27.19 $27.00 $27.00 $26.66 56,420
2020-11-03 $26.46 $26.75 $26.46 $26.58 $26.25 30,769
2020-11-02 $26.27 $26.41 $26.24 $26.30 $25.97 23,811
2020-10-30 $26.37 $26.37 $25.96 $26.15 $25.83 31,057
2020-10-29 $26.15 $26.46 $26.15 $26.35 $26.02 6,138
2020-10-28 $26.32 $26.37 $26.23 $26.28 $25.95 42,810
2020-10-27 $26.69 $26.75 $26.65 $26.70 $26.37 42,800
2020-10-26 $26.76 $26.76 $26.56 $26.69 $26.35 28,215
2020-10-23 $26.91 $26.91 $26.83 $26.91 $26.58 7,750
2020-10-22 $26.80 $26.97 $26.79 $26.83 $26.50 21,208
2020-10-21 $26.83 $27.00 $26.83 $26.91 $26.57 26,166
2020-10-20 $26.97 $27.04 $26.91 $26.93 $26.60 41,050
2020-10-19 $27.15 $27.15 $26.86 $26.91 $26.58 27,427
2020-10-16 $27.20 $27.26 $27.16 $27.16 $26.82 15,329
2020-10-15 $26.87 $27.20 $26.87 $27.15 $26.81 14,860
2020-10-14 $27.30 $27.30 $27.10 $27.16 $26.82 29,481
2020-10-13 $27.55 $27.55 $27.23 $27.25 $26.91 32,012
2020-10-12 $27.36 $27.41 $27.35 $27.35 $27.01 38,866
2020-10-09 $26.98 $27.12 $26.98 $27.12 $26.78 17,990
2020-10-08 $26.93 $26.98 $26.90 $26.96 $26.63 60,807
2020-10-07 $26.59 $26.80 $26.59 $26.78 $26.45 75,827
2020-10-06 $26.83 $26.87 $26.49 $26.54 $26.21 56,128
2020-10-05 $26.56 $26.78 $26.54 $26.78 $26.44 6,487
2020-10-02 $26.51 $26.58 $26.44 $26.52 $26.19 25,295
2020-10-01 $26.74 $26.75 $26.65 $26.67 $26.34 170,624
2020-09-30 $26.63 $26.77 $26.52 $26.65 $26.32 43,107
2020-09-29 $26.53 $26.59 $26.49 $26.53 $26.20 12,827
2020-09-28 $26.57 $26.63 $26.51 $26.58 $26.25 17,746
2020-09-25 $26.07 $26.36 $26.07 $26.34 $26.01 25,220
2020-09-24 $26.16 $26.23 $25.98 $26.10 $25.78 3,842
2020-09-23 $26.31 $26.41 $26.06 $26.09 $25.76 28,648
2020-09-22 $26.32 $26.46 $26.22 $26.45 $26.12 19,614
2020-09-21 $26.02 $26.19 $26.01 $26.19 $25.87 68,673
2020-09-18 $26.46 $26.46 $26.25 $26.25 $25.92 4,186
2020-09-17 $26.51 $26.53 $26.37 $26.49 $26.16 12,665
2020-09-16 $27.00 $27.00 $26.60 $26.60 $26.27 2,624
2020-09-15 $26.71 $26.76 $26.66 $26.72 $26.39 4,560
2020-09-14 $26.68 $26.70 $26.64 $26.67 $26.27 1,700
2020-09-11 $26.47 $26.52 $26.31 $26.51 $26.12 10,115
2020-09-10 $26.76 $26.80 $26.40 $26.47 $26.08 9,566
2020-09-09 $26.81 $26.98 $26.81 $26.81 $26.41 23,589
2020-09-08 $26.38 $26.58 $26.37 $26.37 $25.98 9,920
2020-09-04 $27.26 $27.26 $26.56 $26.89 $26.49 7,077
2020-09-03 $27.60 $27.60 $26.87 $27.01 $26.61 28,160
2020-09-02 $27.72 $27.78 $27.37 $27.74 $27.32 62,658
2020-09-01 $27.52 $27.53 $27.31 $27.36 $26.95 45,941
2020-08-31 $27.58 $27.58 $27.30 $27.35 $26.94 32,666
2020-08-28 $27.56 $27.56 $27.22 $27.38 $26.97 36,792
2020-08-27 $27.42 $27.42 $27.18 $27.28 $26.87 22,278
2020-08-26 $27.11 $27.22 $27.08 $27.22 $26.82 14,323
2020-08-25 $26.97 $27.07 $26.97 $27.05 $26.65 9,581
2020-08-24 $27.22 $27.22 $26.83 $26.91 $26.51 12,854
2020-08-21 $26.78 $26.89 $26.78 $26.89 $26.49 26,784
2020-08-20 $26.86 $26.86 $26.70 $26.85 $26.45 57,160
2020-08-19 $26.88 $26.94 $26.76 $26.82 $26.42 10,364
2020-08-18 $26.72 $26.87 $26.72 $26.84 $26.44 22,666
2020-08-17 $26.85 $26.85 $26.73 $26.81 $26.41 75,406
2020-08-14 $26.88 $26.88 $26.62 $26.65 $26.26 7,570
2020-08-13 $26.75 $26.75 $26.64 $26.72 $26.32 22,716
2020-08-12 $26.55 $26.77 $26.55 $26.70 $26.30 8,178
2020-08-11 $26.58 $26.58 $26.43 $26.43 $26.04 6,304
2020-08-10 $26.47 $26.56 $26.38 $26.50 $26.11 13,802
2020-08-07 $26.51 $26.57 $26.40 $26.48 $26.09 11,082
2020-08-06 $26.38 $26.53 $26.30 $26.53 $26.14 8,708
2020-08-05 $26.37 $26.45 $26.37 $26.40 $26.01 94,622
2020-08-04 $26.20 $26.32 $26.19 $26.23 $25.84 83,423
2020-08-03 $26.23 $26.29 $26.22 $26.25 $25.86 19,170
2020-07-31 $26.46 $26.46 $25.86 $26.07 $25.68 6,316
2020-07-30 $25.85 $26.02 $25.81 $25.98 $25.59 16,208
2020-07-29 $25.90 $26.08 $25.90 $26.08 $25.69 8,261
2020-07-28 $26.05 $26.05 $25.87 $25.90 $25.52 29,767
2020-07-27 $25.80 $25.91 $25.78 $25.90 $25.52 5,684
2020-07-24 $25.80 $25.81 $25.72 $25.77 $25.38 5,983
2020-07-23 $26.12 $26.12 $25.80 $25.84 $25.45 9,231
2020-07-22 $25.86 $26.09 $25.83 $26.06 $25.67 41,721
2020-07-21 $25.98 $26.02 $25.90 $25.90 $25.51 194,400
2020-07-20 $25.79 $25.94 $25.79 $25.89 $25.51 18,900
2020-07-17 $25.72 $25.82 $25.66 $25.76 $25.38 2,600
2020-07-16 $25.60 $25.65 $25.53 $25.64 $25.26 9,400
2020-07-15 $25.68 $25.75 $25.66 $25.72 $25.34 22,400
2020-07-14 $25.52 $25.54 $25.45 $25.54 $25.16 2,500
2020-07-13 $25.55 $25.63 $25.33 $25.33 $24.95 4,622
2020-07-10 $25.29 $25.44 $25.29 $25.40 $25.03 5,200
2020-07-09 $25.41 $25.43 $25.18 $25.29 $24.91 20,600
2020-07-08 $25.21 $25.43 $25.21 $25.43 $25.05 16,077
2020-07-07 $25.47 $25.52 $25.35 $25.35 $24.97 10,100
2020-07-06 $25.42 $25.51 $25.39 $25.44 $25.06 37,200
2020-07-02 $25.42 $25.44 $25.31 $25.31 $24.93 69,300
2020-07-01 $25.28 $25.37 $25.27 $25.27 $24.90 2,100
2020-06-30 $25.10 $25.37 $25.10 $25.22 $24.85 2,000
2020-06-29 $25.02 $25.02 $24.89 $24.96 $24.59 12,055
2020-06-26 $24.93 $24.93 $24.83 $24.83 $24.46 700
2020-06-25 $25.00 $25.08 $24.96 $25.08 $24.71 2,000
2020-06-24 $25.07 $25.07 $24.90 $24.98 $24.61 12,300
2020-06-23 $25.32 $25.34 $25.26 $25.26 $24.88 11,100
2020-06-22 $24.99 $25.18 $24.96 $25.17 $24.80 2,846
2020-06-19 $25.10 $25.28 $25.10 $25.19 $24.81 11,600
2020-06-18 $24.92 $25.22 $24.92 $25.14 $24.76 21,560
2020-06-17 $25.06 $25.24 $25.06 $25.14 $24.77 19,400
2020-06-16 $25.31 $25.31 $25.11 $25.17 $24.80 9,700
2020-06-15 $24.81 $25.04 $24.81 $24.97 $24.56 14,940
2020-06-12 $24.82 $25.07 $24.68 $24.87 $24.45 14,157
2020-06-11 $25.01 $25.05 $24.71 $24.83 $24.41 35,900
2020-06-10 $25.15 $25.20 $25.05 $25.10 $24.68 63,159
2020-06-09 $25.00 $25.12 $25.00 $25.11 $24.69 10,600
2020-06-08 $24.98 $24.99 $24.90 $24.97 $24.55 27,167
2020-06-05 $24.68 $25.05 $24.67 $24.98 $24.56 3,301
2020-06-04 $24.80 $24.80 $24.68 $24.79 $24.38 8,100
2020-06-03 $24.80 $24.85 $24.80 $24.84 $24.42 1,754
2020-06-02 $24.66 $24.80 $24.65 $24.80 $24.39 11,148
2020-06-01 $24.56 $24.71 $24.56 $24.70 $24.29 8,200
2020-05-29 $24.57 $24.68 $24.51 $24.68 $24.27 1,420
2020-05-28 $24.60 $24.70 $24.55 $24.57 $24.16 37,600
2020-05-27 $25.54 $25.54 $24.17 $24.51 $24.10 4,214
2020-05-26 $24.38 $24.47 $24.30 $24.30 $23.90 3,800
2020-05-22 $24.22 $24.30 $24.22 $24.30 $23.89 43,600
2020-05-21 $24.23 $24.23 $24.18 $24.20 $23.80 7,800
2020-05-20 $24.35 $24.36 $24.26 $24.32 $23.91 12,300
2020-05-19 $24.31 $24.31 $24.22 $24.22 $23.81 1,100
2020-05-18 $24.14 $24.33 $24.14 $24.33 $23.92 3,700
2020-05-15 $23.78 $23.97 $23.78 $23.97 $23.57 14,600
2020-05-14 $23.49 $23.96 $23.49 $23.96 $23.56 29,024
2020-05-13 $23.81 $23.81 $23.71 $23.79 $23.39 16,683
2020-05-12 $24.02 $24.02 $23.80 $23.80 $23.40 73,500
2020-05-11 $24.03 $24.10 $23.97 $24.05 $23.65 12,581
2020-05-08 $24.07 $24.07 $23.98 $24.03 $23.63 14,200
2020-05-07 $23.96 $24.01 $23.90 $23.90 $23.50 12,900
2020-05-06 $24.35 $24.35 $23.84 $23.84 $23.44 33,041
2020-05-05 $24.00 $24.11 $23.92 $23.96 $23.56 54,100
2020-05-04 $23.66 $23.71 $23.64 $23.71 $23.31 7,300
2020-05-01 $23.76 $23.76 $23.67 $23.75 $23.35 9,300
2020-04-30 $24.04 $24.08 $24.00 $24.08 $23.68 4,900
2020-04-29 $24.16 $24.31 $24.16 $24.21 $23.81 10,100
2020-04-28 $24.09 $24.09 $23.93 $23.93 $23.53 300
2020-04-27 $24.08 $24.13 $24.01 $24.11 $23.71 5,800
2020-04-24 $23.79 $23.89 $23.79 $23.89 $23.49 9,200
2020-04-23 $23.89 $23.89 $23.65 $23.65 $23.25 13,139
2020-04-22 $23.65 $23.83 $23.60 $23.72 $23.32 12,100
2020-04-21 $23.38 $23.41 $23.30 $23.30 $22.91 4,200
2020-04-20 $23.92 $23.92 $23.76 $23.77 $23.37 6,400
2020-04-17 $23.89 $24.03 $23.89 $23.98 $23.58 8,200
2020-04-16 $23.80 $23.87 $23.69 $23.87 $23.47 5,200
2020-04-15 $23.78 $23.78 $23.65 $23.70 $23.30 7,784
2020-04-14 $23.59 $23.91 $23.59 $23.75 $23.35 9,500
2020-04-13 $23.15 $23.52 $23.15 $23.52 $23.13 11,696
2020-04-09 $23.55 $23.69 $23.40 $23.51 $23.11 7,800
2020-04-08 $23.15 $23.48 $23.03 $23.26 $22.87 14,584
2020-04-07 $23.30 $23.30 $23.01 $23.06 $22.68 6,437
2020-04-06 $22.82 $23.12 $22.74 $23.12 $22.73 9,000
2020-04-03 $22.41 $22.46 $22.41 $22.46 $22.09 3,400
2020-04-02 $22.32 $22.72 $22.18 $22.70 $22.32 21,471
2020-04-01 $22.21 $22.60 $22.21 $22.48 $22.10 20,392
2020-03-31 $22.73 $24.01 $22.62 $24.01 $23.61 46,105
2020-03-30 $22.67 $22.89 $22.56 $22.66 $22.28 55,024
2020-03-27 $22.57 $22.78 $22.52 $22.65 $22.27 137,463
2020-03-26 $22.63 $22.80 $22.57 $22.57 $22.19 132,100
2020-03-25 $22.28 $22.53 $22.28 $22.37 $21.99 7,200
2020-03-24 $21.27 $22.61 $21.24 $22.20 $21.83 147,101
2020-03-23 $21.29 $22.26 $21.29 $22.05 $21.68 18,700
2020-03-20 $22.23 $22.42 $22.00 $22.42 $22.05 17,700
2020-03-19 $22.70 $22.89 $22.57 $22.86 $22.48 10,100
2020-03-18 $22.63 $22.83 $21.86 $22.55 $22.17 13,200
2020-03-17 $22.67 $23.25 $22.67 $23.21 $22.82 14,000
2020-03-16 $24.15 $27.06 $22.92 $23.99 $23.49 38,486
2020-03-13 $23.35 $24.36 $23.28 $24.36 $23.85 24,500
2020-03-12 $23.10 $25.22 $22.78 $24.48 $23.97 45,278
2020-03-11 $23.97 $23.98 $23.83 $23.93 $23.42 11,400
2020-03-10 $23.87 $24.15 $23.78 $24.13 $23.62 18,793
2020-03-09 $23.97 $24.26 $23.67 $23.96 $23.45 51,300
2020-03-06 $24.34 $24.38 $24.09 $24.38 $23.87 48,589
2020-03-05 $24.38 $24.78 $24.38 $24.78 $24.26 47,000
2020-03-04 $24.47 $24.87 $24.44 $24.86 $24.34 186,500
2020-03-03 $24.90 $24.91 $24.19 $24.20 $23.69 106,700
2020-03-02 $24.29 $24.84 $24.29 $24.67 $24.15 46,128
2020-02-28 $23.98 $24.32 $23.80 $24.19 $23.68 26,352
2020-02-27 $24.25 $24.44 $24.04 $24.31 $23.80 13,002
2020-02-26 $24.52 $24.53 $24.40 $24.40 $23.89 12,188
2020-02-25 $24.51 $24.53 $24.40 $24.47 $23.95 26,500
2020-02-24 $24.77 $24.82 $24.48 $24.75 $24.23 110,300
2020-02-21 $25.08 $25.11 $25.04 $25.08 $24.56 13,100
2020-02-20 $25.14 $25.21 $25.14 $25.19 $24.66 9,100
2020-02-19 $25.28 $25.30 $25.25 $25.25 $24.72 2,800
2020-02-18 $25.19 $25.25 $25.11 $25.16 $24.63 18,800
2020-02-14 $25.30 $25.32 $25.24 $25.31 $24.78 42,500
2020-02-13 $25.42 $25.45 $25.39 $25.41 $24.88 28,500
2020-02-12 $25.52 $25.52 $25.51 $25.51 $24.98 300
2020-02-11 $25.47 $25.47 $25.43 $25.44 $24.90 12,900
2020-02-10 $25.27 $25.36 $25.27 $25.35 $24.81 13,635
2020-02-07 $25.34 $25.34 $25.27 $25.30 $24.77 31,700
2020-02-06 $25.35 $25.40 $25.33 $25.39 $24.85 79,496
2020-02-05 $25.32 $25.38 $25.32 $25.33 $24.80 13,402
2020-02-04 $25.25 $25.25 $25.22 $25.22 $24.69 3,900
2020-02-03 $25.18 $25.18 $25.06 $25.06 $24.53 2,600
2020-01-31 $25.08 $25.09 $25.05 $25.08 $24.55 6,600
2020-01-30 $25.22 $25.22 $25.22 $25.22 $24.69 131
2020-01-29 $25.39 $25.39 $25.32 $25.32 $24.78 18,500
2020-01-28 $25.37 $25.47 $25.37 $25.45 $24.92 38,800
2020-01-27 $25.44 $25.47 $25.42 $25.42 $24.89 5,600
2020-01-24 $25.69 $25.69 $25.52 $25.60 $25.07 9,200
2020-01-23 $25.66 $25.76 $25.65 $25.73 $25.19 68,271
2020-01-22 $25.78 $25.78 $25.74 $25.75 $25.21 27,900
2020-01-21 $25.74 $25.75 $25.69 $25.71 $25.17 9,300
2020-01-17 $25.79 $25.81 $25.76 $25.81 $25.27 3,184
2020-01-16 $25.71 $25.76 $25.71 $25.76 $25.22 17,500
2020-01-15 $25.64 $25.64 $25.59 $25.62 $25.08 13,800
2020-01-14 $25.67 $25.69 $25.63 $25.66 $25.12 13,741
2020-01-13 $25.63 $25.67 $25.61 $25.66 $25.12 11,600
2020-01-10 $25.58 $25.62 $25.55 $25.57 $25.04 25,600
2020-01-09 $25.63 $25.67 $25.62 $25.67 $25.13 29,900
2020-01-08 $25.64 $25.69 $25.61 $25.61 $25.07 11,300
2020-01-07 $26.06 $26.06 $25.51 $25.53 $24.99 7,694
2020-01-06 $25.31 $25.59 $25.31 $25.59 $25.05 9,400
2020-01-03 $25.62 $25.66 $25.59 $25.61 $25.08 14,800
2020-01-02 $25.71 $25.71 $25.63 $25.71 $25.17 10,000
2019-12-31 $25.60 $25.61 $25.56 $25.61 $25.07 10,570
2019-12-30 $25.60 $25.60 $25.55 $25.57 $25.03 13,500
2019-12-27 $25.93 $25.93 $25.82 $25.91 $25.17 6,394
2019-12-26 $26.23 $26.23 $25.82 $25.85 $25.12 5,851
2019-12-24 $25.77 $25.77 $25.77 $25.77 $25.04 120
2019-12-23 $26.40 $26.40 $25.79 $25.82 $25.09 20,966
2019-12-20 $25.77 $25.82 $25.73 $25.78 $25.05 10,200
2019-12-19 $25.65 $25.71 $25.65 $25.68 $24.95 13,623
2019-12-18 $25.67 $25.69 $25.65 $25.66 $24.93 16,600
2019-12-17 $25.67 $25.70 $25.66 $25.69 $24.96 5,500
2019-12-16 $25.64 $25.67 $25.60 $25.63 $24.90 19,000
2019-12-13 $25.52 $25.52 $25.51 $25.52 $24.80 600
2019-12-12 $25.56 $25.57 $25.54 $25.55 $24.83 8,400
2019-12-11 $25.43 $25.43 $25.37 $25.37 $24.65 1,700
2019-12-10 $25.36 $25.40 $25.33 $25.35 $24.63 6,161
2019-12-09 $25.40 $25.40 $25.32 $25.35 $24.63 12,800
2019-12-06 $25.38 $25.41 $25.38 $25.39 $24.66 19,000
2019-12-05 $25.25 $25.25 $25.19 $25.19 $24.47 4,386
2019-12-04 $25.23 $25.27 $25.20 $25.23 $24.51 12,200
2019-12-03 $25.11 $25.11 $25.05 $25.09 $24.38 14,500
2019-12-02 $25.31 $25.31 $25.24 $25.26 $24.54 6,800
2019-11-29 $25.40 $25.40 $25.34 $25.34 $24.62 2,300
2019-11-27 $25.42 $25.43 $25.41 $25.41 $24.69 14,700
2019-11-26 $25.29 $25.34 $25.28 $25.34 $24.62 25,354
2019-11-25 $25.27 $25.34 $25.27 $25.34 $24.62 13,300
2019-11-22 $25.22 $25.22 $25.20 $25.20 $24.48 6,100
2019-11-21 $25.15 $25.17 $25.12 $25.14 $24.43 14,500
2019-11-20 $25.14 $25.18 $25.10 $25.11 $24.40 217,800
2019-11-19 $25.24 $25.25 $25.23 $25.23 $24.52 26,200
2019-11-18 $25.30 $25.32 $25.30 $25.30 $24.58 53,600
2019-11-15 $25.26 $25.34 $25.26 $25.34 $24.62 57,100
2019-11-14 $24.20 $25.20 $24.20 $25.18 $24.46 20,774
2019-11-13 $25.19 $25.20 $25.16 $25.18 $24.46 63,900
2019-11-12 $25.20 $25.22 $25.16 $25.18 $24.47 10,300
2019-11-11 $25.12 $25.22 $25.12 $25.17 $24.46 9,134
2019-11-08 $25.19 $25.19 $25.19 $25.19 $24.47 50
2019-11-07 $25.24 $25.28 $25.18 $25.18 $24.46 4,800
2019-11-06 $25.17 $25.18 $25.14 $25.14 $24.43 4,000
2019-11-05 $25.13 $25.19 $25.12 $25.14 $24.42 17,087
2019-11-04 $25.20 $25.21 $25.16 $25.16 $24.45 7,800
2019-11-01 $25.04 $25.06 $25.04 $25.06 $24.35 500
2019-10-31 $24.88 $24.88 $24.88 $24.88 $24.17 188
2019-10-30 $24.95 $24.97 $24.95 $24.96 $24.25 17,300
2019-10-29 $24.93 $24.93 $24.86 $24.86 $24.16 4,900
2019-10-28 $24.95 $24.95 $24.92 $24.93 $24.22 4,300
2019-10-25 $24.84 $24.84 $24.84 $24.84 $24.13 300
2019-10-24 $24.88 $24.88 $24.73 $24.74 $24.04 1,464
2019-10-23 $24.73 $24.78 $24.73 $24.78 $24.07 24,900
2019-10-22 $24.72 $24.77 $24.72 $24.73 $24.03 9,900
2019-10-21 $24.73 $24.74 $24.71 $24.72 $24.02 11,600
2019-10-18 $24.67 $24.67 $24.64 $24.65 $23.94 11,801
2019-10-17 $24.67 $24.67 $24.66 $24.67 $23.97 6,200
2019-10-16 $24.63 $24.63 $24.61 $24.61 $23.91 15,800
2019-10-15 $24.62 $24.65 $24.60 $24.60 $23.90 15,200
2019-10-14 $24.49 $24.54 $24.49 $24.49 $23.80 6,511
2019-10-11 $24.59 $24.62 $24.54 $24.54 $23.84 13,300
2019-10-10 $24.42 $24.42 $24.37 $24.42 $23.73 20,800
2019-10-09 $24.22 $24.29 $24.21 $24.29 $23.60 10,600
2019-10-08 $24.23 $24.24 $24.17 $24.19 $23.50 11,800
2019-10-07 $24.41 $24.41 $24.36 $24.36 $23.67 10,640
2019-10-04 $24.34 $24.41 $24.34 $24.41 $23.72 3,500
2019-10-03 $24.22 $24.31 $24.22 $24.31 $23.62 17,261
2019-10-02 $24.28 $24.28 $24.21 $24.23 $23.54 4,100
2019-10-01 $24.68 $24.68 $24.42 $24.54 $23.84 32,900
2019-09-30 $24.75 $24.75 $24.67 $24.69 $23.99 10,518
2019-09-27 $24.72 $24.73 $24.63 $24.68 $23.98 10,580
2019-09-26 $24.76 $24.76 $24.68 $24.71 $24.01 69,800
2019-09-25 $24.64 $24.85 $24.63 $24.81 $24.10 30,437
2019-09-24 $24.70 $24.73 $24.70 $24.73 $24.03 3,600
2019-09-23 $24.87 $24.92 $24.81 $24.86 $24.15 27,964
2019-09-20 $25.02 $25.02 $24.88 $24.88 $24.17 31,030
2019-09-19 $25.00 $25.01 $24.91 $24.91 $24.20 2,020
2019-09-18 $24.90 $24.95 $24.90 $24.95 $24.24 100
2019-09-17 $25.02 $25.02 $24.99 $24.99 $24.28 30,307
2019-09-16 $25.18 $25.18 $25.15 $25.16 $24.30 2,800
2019-09-13 $25.24 $25.24 $25.22 $25.23 $24.37 700
2019-09-12 $25.16 $25.33 $25.16 $25.25 $24.39 14,868
2019-09-11 $25.11 $25.18 $25.11 $25.16 $24.31 23,600
2019-09-10 $25.01 $25.02 $24.97 $25.02 $24.17 14,900
2019-09-09 $24.83 $25.80 $24.83 $24.95 $24.10 27,731
2019-09-06 $24.82 $24.90 $24.79 $24.85 $24.01 6,700
2019-09-05 $24.89 $24.90 $24.74 $24.78 $23.94 13,400
2019-09-04 $24.54 $24.60 $24.49 $24.55 $23.72 12,200
2019-09-03 $24.34 $24.38 $24.34 $24.36 $23.53 7,900
2019-08-30 $24.52 $24.52 $24.39 $24.47 $23.64 43,176
2019-08-29 $24.39 $24.45 $24.37 $24.43 $23.60 25,158
2019-08-28 $24.26 $24.27 $24.23 $24.23 $23.41 31,001
2019-08-27 $24.12 $24.15 $24.12 $24.12 $23.30 1,433
2019-08-26 $24.21 $24.27 $24.17 $24.19 $23.37 5,998
2019-08-23 $24.41 $24.41 $24.09 $24.09 $23.27 3,350
2019-08-22 $24.44 $24.50 $24.43 $24.45 $23.62 3,371
2019-08-21 $23.65 $24.40 $23.65 $24.40 $23.58 2,558
2019-08-20 $24.35 $24.38 $24.35 $24.36 $23.53 15,524
2019-08-19 $24.29 $24.46 $24.29 $24.34 $23.51 4,884
2019-08-16 $24.22 $24.22 $24.22 $24.22 $23.40 7,909
2019-08-15 $24.11 $24.12 $24.02 $24.05 $23.23 13,499
2019-08-14 $24.15 $24.17 $24.02 $24.11 $23.29 21,815
2019-08-13 $24.42 $24.46 $24.37 $24.39 $23.56 4,653
2019-08-12 $24.24 $24.24 $24.07 $24.19 $23.37 2,115
2019-08-09 $24.39 $24.40 $24.29 $24.40 $23.57 15,079
2019-08-08 $24.35 $24.53 $24.35 $24.53 $23.70 10,012
2019-08-07 $24.32 $24.33 $24.10 $24.30 $23.47 10,932
2019-08-06 $24.38 $24.43 $24.20 $24.34 $23.51 43,133
2019-08-05 $24.29 $24.29 $24.19 $24.24 $23.42 42,725
2019-08-02 $24.70 $24.70 $24.54 $24.63 $23.79 54,189
2019-08-01 $25.03 $25.11 $24.78 $24.78 $23.94 57,397
2019-07-31 $25.17 $25.28 $24.93 $24.93 $24.09 29,435
2019-07-30 $25.16 $25.24 $25.16 $25.24 $24.38 77,411
2019-07-29 $25.33 $25.39 $25.30 $25.30 $24.44 37,672
2019-07-26 $25.38 $25.40 $25.38 $25.40 $24.54 51,574
2019-07-25 $25.29 $25.32 $25.24 $25.27 $24.41 255,716
2019-07-24 $25.24 $25.32 $25.24 $25.32 $24.46 28,621
2019-07-23 $25.15 $25.22 $25.15 $25.21 $24.35 508,012
2019-07-22 $25.04 $25.11 $25.04 $25.08 $24.23 27,215
2019-07-19 $25.12 $25.18 $25.11 $25.11 $24.26 106,905
2019-07-18 $25.06 $25.07 $24.98 $25.07 $24.22 18,369
2019-07-17 $25.13 $25.13 $24.94 $24.98 $24.13 106,261
2019-07-16 $25.04 $25.13 $25.04 $25.12 $24.27 167,139
2019-07-15 $25.16 $25.20 $25.16 $25.17 $24.31 292,595
2019-07-12 $25.15 $25.22 $25.15 $25.22 $24.36 229,632
2019-07-11 $25.05 $25.11 $24.99 $25.11 $24.26 385,679
2019-07-10 $25.12 $25.16 $25.04 $25.12 $24.26 170,039

ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) News Headlines

Recent ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) News
Similar Companies to ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) 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.