iMGP DBi Hedge Strategy ETF (DBEH) Exchange: NYSE ARCA

Data as of March 28, 2024

$26.86 ($-0.04) -0.13%

iMGP DBi Hedge Strategy ETF - Daily Information
Click for more stock information on iMGP DBi Hedge Strategy ETF.
Daily Information Data
Date March 28, 2024
Open $26.86
Previous Close $26.86
High $26.86
Low $26.86
Adjusted Open $26.86
Previous Adjusted Close $26.86
Adjusted High $26.86
Adjusted Low $26.86

About iMGP DBi Hedge Strategy ETF (DBEH)

The Fund is a non-diversified actively-managed exchange-traded fund (“ETF”) that seeks to achieve its objective by: (i) investing its assets pursuant to an equity hedge strategy (described below); and (ii) allocating the remainder of its assets directly in a portfolio of investment grade debt securities to collateralize its derivatives investments, for liquidity purposes, or to enhance yield. The Fund seeks to model its investments after long/short equity hedge fund strategies and does not invest in hedge funds. Because the Fund is not a hedge fund, the Fund will be limited in its ability to fully replicate hedge fund strategies due to regulatory requirements, including limitations on leverage and liquidity of the Fund’s investments. The Fund invests in long and short positions in exchange-traded futures contracts across the broad asset classes of equities, fixed income, and currencies. The long and short positions in the futures contracts are determined by the Fund’s sub-adviser, Dynamic Beta investments (“DBi” or the “Sub-Adviser”), using a proprietary, quantitative model – the Dynamic Beta Engine. The Dynamic Beta Engine is designed to identify the main drivers of performance of a diversified portfolio of the largest long/short equity hedge funds, which are hedge funds that employ fundamental analysis to buy or sell short individual equity securities to achieve their respective investment objectives (“Equity Hedge funds”). Equity Hedge funds typically diversify their risks by limiting the hedge fund’s net exposure to certain industries, regions, or market capitalizations, which allows them to focus on company-specific characteristics. Equity Hedge funds often hedge against the returns of the overall market. The Fund will not necessarily use its long and short positions to reduce risk by taking offsetting positions. The Fund may take uncorrelated positions (e.g., invest in long and short futures contracts with values that do not historically exhibit a strong relationship to each other), which may increase the Fund’s overall market exposure and risk. DBi has conducted extensive research into the drivers of performance of hedge funds and believes that individual security selection by the target Equity Hedge funds can deliver market outperformance over time through shifts in asset allocation among major equity markets. For example, if fundamentally-driven hedge fund managers collectively determine that stocks in emerging markets are more attractive than those in developed markets, the Dynamic Beta Engine can identify this and shift asset allocation exposures accordingly. Based on this model, the Fund will invest in an optimized portfolio of long and short positions in U.S. exchange-traded futures contracts, as determined by the Sub-Adviser. This process is repeated monthly, with all positions rebalanced at that time. The Dynamic Beta Engine analyzes recent historical performance of a diversified pool of the largest Equity Hedge funds in order to estimate the current asset allocation of a selected pool of Equity Hedge funds. The Sub-Adviser relies exclusively on the model and does not have discretion to override the model-determined asset allocation or portfolio weights. Investing in a limited number of highly liquid futures contracts and monthly rebalancing is expected to keep transaction costs low relative to Equity Hedge funds. The model seeks to replicate Equity Hedge funds by analyzing historical returns of Equity Hedge funds provided by a third-party data provider and identifying futures contracts that most closely reflect the Equity Hedge funds’ estimated current exposures across the various asset classes. Futures contracts are contractual agreements to buy or sell a particular equity index, currency, or financial instrument at a pre-determined price in the future. The Fund will invest in a limited number of highly-liquid futures contracts (including futures contracts on underlying instruments such as listed U.S. equity indices, baskets of currency, and U.S. treasury securities) that the Sub-Adviser believes exhibit the highest correlation to what the Sub-Adviser perceives to be the core positions of the target Equity Hedge funds, which are generally long and short positions of individual equity securities. The Fund will take long and short positions in U.S. exchange-traded derivative contracts viewed as highly liquid by the Sub-Adviser. The Sub-Adviser will use quantitative methods to assess the level of risk for the Fund. The Fund may invest in derivative contracts that have an aggregate notional value that is greater than the Fund’s total assets. The notional value of a derivatives contract is the market value of the asset underlying the derivatives contract. Aggregate notional value is the sum of the notional values of the Fund’s derivatives contracts. The Fund’s aggregate notional value is intended to approximate the current risk profile of a diversified pool of the largest Equity Hedge funds. The Investment Company Act of 1940, as amended (the “1940 Act”), and the rules and interpretations thereunder, impose certain limitations on the Fund’s ability to use leverage, which is inherent in the futures positions held by the Fund. Volatility is a statistical measure of the frequency and level of changes in the Fund’s returns over time without regard to the direction of those changes. Higher volatility generally indicates higher risk. Under normal market conditions, the Sub-Adviser, on average, will target an annualized volatility level for the Fund of 8-10%.   The Fund expects, under normal circumstances, to invest in investment grade debt securities to collateralize its derivatives investments, for liquidity purposes, or to enhance yield. The Fund may hold fixed income instruments of varying maturities, but that have an average duration of less than one year. In particular, the Fund may hold government money market instruments, such as U.S. Treasury securities and U.S. government agency discount notes and bonds with maturities of two years or less. In addition, the Fund may invest in bank obligations, which may include certificates of deposit, commercial paper, asset-backed commercial paper, unsecured bank promissory notes, bank loans, bankers’ acceptances, and time deposits, as well as other short-term instruments, such as loan participations. The Fund may also hold short-term U.S. corporate bonds rated AAA (or equivalent) by a nationally recognized statistical ratings organization.  Because the Fund is non-diversified, it may invest a greater percentage of its assets in a particular investment or issuer than a diversified fund.

Historical Stock Data for iMGP DBi Hedge Strategy ETF (DBEH)

Date Open High Low Close Adj.Close Volume
2024-03-15 $26.86 $26.86 $26.86 $26.86 $26.86 133
2024-03-14 $27.01 $27.01 $26.81 $26.90 $26.90 509
2024-03-13 $27.19 $27.22 $27.17 $27.17 $27.17 1,025
2024-03-12 $27.21 $27.21 $27.21 $27.21 $27.21 4
2024-03-11 $27.02 $27.02 $26.97 $26.97 $26.97 598
2024-03-08 $27.33 $27.33 $27.14 $27.17 $27.17 2,561
2024-03-07 $27.08 $27.22 $27.08 $27.22 $27.22 2,078
2024-03-06 $26.98 $27.04 $26.98 $27.04 $27.04 111
2024-03-05 $27.05 $27.06 $26.94 $26.94 $26.94 1,675
2024-03-04 $27.16 $27.16 $27.03 $27.03 $27.03 726
2024-03-01 $27.10 $27.10 $27.10 $27.10 $27.10 91
2024-02-29 $27.00 $27.00 $26.97 $26.97 $26.97 224
2024-02-28 $26.99 $27.01 $26.73 $26.78 $26.78 65,097
2024-02-27 $26.96 $26.96 $26.96 $26.96 $26.96 80
2024-02-26 $26.95 $26.99 $26.92 $26.92 $26.92 1,383
2024-02-23 $26.87 $26.87 $26.87 $26.87 $26.87 1,082
2024-02-22 $26.93 $26.94 $26.93 $26.94 $26.94 363
2024-02-21 $26.74 $26.74 $26.74 $26.74 $26.74 7
2024-02-20 $26.72 $26.75 $26.72 $26.75 $26.75 353
2024-02-16 $26.79 $26.79 $26.79 $26.79 $26.79 353
2024-02-15 $26.83 $26.83 $26.83 $26.83 $26.83 163
2024-02-14 $26.38 $26.63 $26.38 $26.63 $26.63 1,249
2024-02-13 $26.54 $26.54 $26.44 $26.44 $26.44 1,183
2024-02-12 $26.83 $26.86 $26.83 $26.83 $26.83 950
2024-02-09 $26.67 $26.72 $26.67 $26.72 $26.72 429
2024-02-08 $26.64 $26.70 $26.64 $26.70 $26.70 783
2024-02-07 $26.62 $26.70 $26.62 $26.70 $26.70 949
2024-02-06 $26.58 $26.62 $26.58 $26.62 $26.62 703
2024-02-05 $26.57 $26.57 $26.47 $26.56 $26.56 2,208
2024-02-02 $26.54 $26.60 $26.53 $26.60 $26.60 2,831
2024-02-01 $26.59 $26.60 $26.59 $26.60 $26.60 27,068
2024-01-31 $26.53 $26.55 $26.53 $26.55 $26.55 640
2024-01-30 $26.65 $26.66 $26.61 $26.61 $26.61 2,694
2024-01-29 $26.72 $26.72 $26.65 $26.70 $26.70 1,635
2024-01-26 $26.78 $26.78 $26.41 $26.63 $26.63 34,184
2024-01-25 $26.63 $26.63 $26.63 $26.63 $26.63 83
2024-01-24 $26.71 $26.75 $26.64 $26.64 $26.64 1,885
2024-01-23 $26.59 $26.59 $26.53 $26.53 $26.53 1,816
2024-01-22 $26.47 $26.52 $26.47 $26.52 $26.52 617
2024-01-19 $26.49 $26.49 $26.49 $26.49 $26.49 25
2024-01-18 $26.29 $26.37 $26.29 $26.37 $26.37 707
2024-01-17 $26.29 $26.29 $26.29 $26.29 $26.29 374
2024-01-16 $26.38 $26.38 $26.32 $26.36 $26.36 1,687
2024-01-12 $26.52 $26.57 $26.48 $26.48 $26.48 1,745
2024-01-11 $26.35 $26.44 $26.28 $26.28 $26.28 4,168
2024-01-10 $26.49 $26.49 $26.49 $26.49 $26.49 1
2024-01-09 $26.41 $26.44 $26.40 $26.44 $26.44 628
2024-01-08 $26.51 $26.58 $26.44 $26.44 $26.44 2,423
2024-01-05 $26.33 $26.39 $26.33 $26.34 $26.34 1,118
2024-01-04 $26.34 $26.40 $26.31 $26.33 $26.33 1,245
2024-01-03 $26.10 $26.35 $26.03 $26.34 $26.34 1,512
2024-01-02 $26.52 $26.52 $26.43 $26.44 $26.44 963
2023-12-29 $26.99 $26.99 $26.52 $26.59 $26.59 5,626
2023-12-28 $26.52 $26.60 $26.35 $26.60 $26.60 1,912
2023-12-27 $26.80 $26.80 $26.53 $26.53 $26.53 2,524
2023-12-26 $27.42 $27.43 $27.37 $27.37 $26.56 1,163
2023-12-22 $27.38 $27.38 $27.38 $27.38 $26.57 27
2023-12-21 $27.36 $27.36 $27.36 $27.36 $26.55 364
2023-12-20 $27.36 $27.37 $27.20 $27.22 $26.41 1,837
2023-12-19 $27.19 $27.31 $27.19 $27.31 $26.50 258
2023-12-18 $27.24 $27.24 $27.24 $27.24 $26.43 137
2023-12-15 $27.01 $27.21 $27.01 $27.11 $26.31 729
2023-12-14 $27.32 $27.32 $27.18 $27.25 $26.44 404
2023-12-13 $26.87 $27.16 $26.87 $27.16 $26.35 617
2023-12-12 $26.84 $26.88 $26.84 $26.88 $26.09 401
2023-12-11 $26.93 $26.98 $26.93 $26.95 $26.15 593
2023-12-08 $27.06 $27.06 $26.85 $26.85 $26.05 220
2023-12-07 $26.89 $26.89 $26.86 $26.86 $26.06 580
2023-12-06 $26.80 $26.80 $26.80 $26.80 $26.01 130
2023-12-05 $26.74 $26.86 $26.74 $26.86 $26.06 114
2023-12-04 $26.95 $26.95 $26.87 $26.88 $26.08 541
2023-12-01 $26.80 $26.87 $26.79 $26.86 $26.86 1,141
2023-11-30 $26.94 $26.94 $26.87 $26.87 $26.87 178
2023-11-29 $26.76 $26.87 $26.75 $26.87 $26.87 920
2023-11-28 $26.81 $26.85 $26.79 $26.79 $26.79 623
2023-11-27 $26.88 $26.90 $26.85 $26.85 $26.85 1,382
2023-11-24 $26.88 $26.88 $26.88 $26.88 $26.88 48
2023-11-22 $26.74 $27.00 $26.74 $26.85 $26.85 3,610
2023-11-21 $26.77 $26.77 $26.66 $26.67 $26.67 1,872
2023-11-20 $26.77 $26.77 $26.62 $26.62 $26.62 333
2023-11-17 $26.85 $26.86 $26.79 $26.79 $26.79 3,428
2023-11-16 $26.71 $26.71 $26.71 $26.71 $26.71 57
2023-11-15 $26.73 $26.76 $26.73 $26.76 $26.76 690
2023-11-14 $26.62 $26.74 $26.62 $26.74 $26.74 545
2023-11-13 $26.52 $26.52 $26.52 $26.52 $26.52 64
2023-11-10 $26.47 $26.47 $26.37 $26.47 $26.47 1,945
2023-11-09 $26.50 $26.50 $26.41 $26.46 $26.46 578
2023-11-08 $26.47 $26.47 $26.42 $26.42 $26.42 3,087
2023-11-07 $26.42 $26.45 $26.38 $26.45 $26.45 625
2023-11-06 $26.53 $26.53 $26.53 $26.53 $26.53 394
2023-11-03 $26.40 $26.60 $26.40 $26.50 $26.50 2,063
2023-11-02 $26.34 $26.34 $26.34 $26.34 $26.34 439
2023-11-01 $26.35 $26.35 $26.35 $26.35 $26.35 51
2023-10-31 $26.36 $26.42 $26.36 $26.41 $26.41 1,186
2023-10-30 $26.28 $26.35 $26.28 $26.35 $26.35 2,682
2023-10-27 $26.30 $26.31 $26.25 $26.31 $26.31 3,624
2023-10-26 $26.38 $26.38 $26.08 $26.23 $26.23 54,662
2023-10-25 $26.36 $26.37 $26.27 $26.30 $26.30 5,314
2023-10-24 $26.34 $26.36 $26.34 $26.36 $26.36 484
2023-10-23 $26.36 $26.36 $26.36 $26.36 $26.36 42,837
2023-10-20 $26.38 $26.43 $26.38 $26.38 $26.38 223
2023-10-19 $26.52 $26.52 $26.33 $26.39 $26.39 126,053
2023-10-18 $26.43 $26.49 $26.40 $26.41 $26.41 24,311
2023-10-17 $26.49 $26.49 $26.48 $26.48 $26.48 335
2023-10-16 $26.39 $26.45 $26.38 $26.45 $26.45 1,929
2023-10-13 $26.40 $26.41 $26.29 $26.34 $26.34 1,631
2023-10-12 $26.43 $26.43 $26.35 $26.42 $26.42 14,295
2023-10-11 $26.43 $26.44 $25.61 $26.44 $26.44 71,889
2023-10-10 $26.48 $26.48 $26.42 $26.47 $26.47 3,125
2023-10-09 $26.24 $26.28 $26.21 $26.22 $26.22 2,056
2023-10-06 $26.26 $26.27 $26.20 $26.20 $26.20 608
2023-10-05 $26.17 $26.22 $26.06 $26.15 $26.15 1,889
2023-10-04 $26.18 $26.18 $26.02 $26.02 $26.02 2,127
2023-10-03 $26.22 $26.26 $25.98 $25.98 $25.98 5,560
2023-10-02 $26.32 $26.32 $26.28 $26.28 $26.28 1,311
2023-09-29 $26.35 $26.45 $26.32 $26.37 $26.37 2,943
2023-09-28 $26.37 $26.37 $26.34 $26.36 $26.36 1,093
2023-09-27 $26.24 $26.26 $26.22 $26.24 $26.24 1,906
2023-09-26 $26.29 $26.29 $26.29 $26.29 $26.29 109
2023-09-25 $26.33 $26.35 $26.33 $26.35 $26.35 1,220
2023-09-22 $26.38 $26.40 $26.37 $26.37 $26.37 1,588
2023-09-21 $26.39 $26.39 $26.39 $26.39 $26.39 91
2023-09-20 $26.54 $26.54 $26.47 $26.48 $26.48 956
2023-09-19 $26.55 $26.55 $26.55 $26.55 $26.55 12
2023-09-18 $26.40 $26.60 $26.39 $26.60 $26.60 556
2023-09-15 $26.55 $26.55 $26.55 $26.55 $26.55 43
2023-09-14 $26.63 $26.63 $26.63 $26.63 $26.63 77
2023-09-13 $26.62 $26.62 $26.51 $26.56 $26.56 4,431
2023-09-12 $26.63 $26.64 $26.60 $26.62 $26.62 748
2023-09-11 $26.50 $26.66 $26.50 $26.64 $26.64 2,678
2023-09-08 $26.60 $26.66 $26.51 $26.56 $26.56 4,852
2023-09-07 $26.60 $26.60 $26.50 $26.57 $26.57 2,559
2023-09-06 $26.55 $26.60 $26.55 $26.60 $26.60 1,063
2023-09-05 $26.75 $26.76 $26.60 $26.65 $26.65 2,929
2023-09-01 $26.80 $26.85 $26.70 $26.75 $26.75 4,723
2023-08-31 $26.85 $26.86 $26.76 $26.81 $26.81 3,484
2023-08-30 $26.87 $26.87 $26.62 $26.72 $26.72 16,344
2023-08-29 $26.77 $26.78 $26.62 $26.78 $26.78 15,081
2023-08-28 $26.64 $26.64 $26.62 $26.62 $26.62 1,181
2023-08-25 $26.51 $26.63 $26.51 $26.54 $26.54 2,016
2023-08-24 $26.47 $26.53 $26.47 $26.49 $26.49 697
2023-08-23 $26.41 $26.64 $26.41 $26.64 $26.64 2,593
2023-08-22 $26.54 $26.55 $26.44 $26.50 $26.50 3,076
2023-08-21 $26.54 $26.54 $26.46 $26.50 $26.50 2,222
2023-08-18 $26.44 $26.49 $26.44 $26.49 $26.49 2,107
2023-08-17 $26.47 $26.47 $26.47 $26.47 $26.47 149
2023-08-16 $26.65 $26.66 $26.57 $26.57 $26.57 1,294
2023-08-15 $26.69 $26.71 $26.67 $26.67 $26.67 1,129
2023-08-14 $26.80 $26.80 $26.77 $26.77 $26.77 2,129
2023-08-11 $26.70 $26.82 $26.69 $26.74 $26.74 1,932
2023-08-10 $26.88 $27.02 $26.85 $26.85 $26.85 42,720
2023-08-09 $26.78 $26.85 $26.78 $26.82 $26.82 1,646
2023-08-08 $26.81 $27.04 $26.81 $27.04 $27.04 1,690
2023-08-07 $26.96 $27.05 $26.82 $27.04 $27.04 9,295
2023-08-04 $26.87 $26.87 $26.87 $26.87 $26.87 1,718
2023-08-03 $26.82 $26.93 $26.82 $26.86 $26.86 107,388
2023-08-02 $26.90 $26.90 $26.89 $26.89 $26.89 306
2023-08-01 $27.04 $27.04 $27.04 $27.04 $27.04 68
2023-07-31 $27.00 $27.12 $27.00 $27.12 $27.12 851
2023-07-28 $27.07 $27.16 $27.07 $27.10 $27.10 2,223
2023-07-27 $27.06 $27.06 $26.94 $26.99 $26.99 22,521
2023-07-26 $27.04 $27.10 $27.04 $27.10 $27.10 14,710
2023-07-25 $27.09 $27.11 $27.08 $27.08 $27.08 3,289
2023-07-24 $27.09 $27.10 $27.01 $27.04 $27.04 3,475
2023-07-21 $27.07 $27.07 $26.88 $26.96 $26.96 2,652
2023-07-20 $27.16 $27.16 $27.06 $27.06 $27.06 6,897
2023-07-19 $27.28 $27.55 $27.22 $27.25 $27.25 11,346
2023-07-18 $27.18 $27.48 $27.18 $27.48 $27.48 3,646
2023-07-17 $27.14 $27.14 $27.14 $27.14 $27.14 475
2023-07-14 $27.14 $27.14 $27.09 $27.09 $27.09 2,077
2023-07-13 $27.06 $27.13 $27.00 $27.11 $27.11 1,686
2023-07-12 $26.96 $26.96 $26.96 $26.96 $26.96 206
2023-07-11 $26.79 $27.16 $26.79 $26.82 $26.82 42,633
2023-07-10 $26.71 $26.89 $26.65 $26.69 $26.69 15,586
2023-07-07 $26.69 $26.73 $26.67 $26.67 $26.67 3,608
2023-07-06 $26.65 $26.65 $26.59 $26.60 $26.60 1,074
2023-07-05 $26.72 $26.75 $26.68 $26.74 $26.74 1,710
2023-07-03 $26.74 $26.76 $26.74 $26.74 $26.74 491
2023-06-30 $26.67 $26.68 $26.66 $26.68 $26.68 809
2023-06-29 $26.59 $26.60 $26.58 $26.58 $26.58 2,630
2023-06-28 $26.43 $26.48 $26.43 $26.48 $26.48 264
2023-06-27 $26.45 $26.63 $26.45 $26.63 $26.63 1,260
2023-06-26 $26.42 $26.42 $26.34 $26.37 $26.37 3,410
2023-06-23 $26.41 $26.43 $26.36 $26.37 $26.37 1,561
2023-06-22 $26.55 $26.64 $26.52 $26.64 $26.64 2,459
2023-06-21 $26.56 $26.81 $26.53 $26.63 $26.63 3,971
2023-06-20 $26.50 $26.63 $26.50 $26.52 $26.52 25,202
2023-06-16 $26.72 $26.72 $26.65 $26.65 $26.65 716
2023-06-15 $26.58 $26.70 $26.58 $26.70 $26.70 827
2023-06-14 $26.40 $26.63 $26.40 $26.55 $26.55 2,348
2023-06-13 $26.40 $26.50 $26.40 $26.48 $26.48 4,565
2023-06-12 $26.41 $26.41 $26.35 $26.37 $26.37 711
2023-06-09 $26.15 $26.28 $26.15 $26.28 $26.28 491
2023-06-08 $26.16 $26.25 $26.16 $26.24 $26.24 500
2023-06-07 $26.23 $26.23 $26.21 $26.23 $26.23 2,149
2023-06-06 $25.93 $26.24 $25.90 $26.23 $26.23 984
2023-06-05 $26.11 $26.18 $26.11 $26.18 $26.18 1,093
2023-06-02 $25.98 $26.20 $25.98 $26.20 $26.20 5,406
2023-06-01 $25.95 $26.02 $25.95 $26.00 $26.00 7,651
2023-05-31 $25.90 $26.05 $25.89 $25.89 $25.89 4,240
2023-05-30 $26.09 $26.09 $25.99 $26.02 $26.02 36,815
2023-05-26 $26.09 $26.09 $26.08 $26.08 $26.08 1,107
2023-05-25 $25.99 $25.99 $25.99 $25.99 $25.99 73
2023-05-24 $25.93 $25.93 $25.90 $25.90 $25.90 103
2023-05-23 $26.04 $26.04 $25.98 $25.98 $25.98 345
2023-05-22 $26.08 $26.08 $26.07 $26.07 $26.07 694
2023-05-19 $26.07 $26.07 $25.99 $26.04 $26.04 1,025
2023-05-18 $26.03 $26.03 $26.03 $26.03 $26.03 2
2023-05-17 $25.82 $26.25 $25.82 $25.97 $25.97 16,829
2023-05-16 $25.90 $25.92 $25.82 $25.84 $25.84 1,374
2023-05-15 $25.94 $25.97 $25.92 $25.92 $25.92 14,395
2023-05-12 $25.79 $25.79 $25.79 $25.79 $25.79 100
2023-05-11 $25.83 $25.84 $25.81 $25.81 $25.81 661
2023-05-10 $25.88 $25.88 $25.83 $25.86 $25.86 762
2023-05-09 $25.64 $25.84 $25.64 $25.84 $25.84 781
2023-05-08 $25.84 $25.93 $25.84 $25.87 $25.87 1,248
2023-05-05 $25.92 $25.93 $25.89 $25.89 $25.89 769
2023-05-04 $25.60 $25.67 $25.60 $25.67 $25.67 3,694
2023-05-03 $25.74 $25.74 $25.74 $25.74 $25.74 31
2023-05-02 $25.82 $25.82 $25.66 $25.77 $25.77 2,674
2023-05-01 $25.89 $25.96 $25.89 $25.94 $25.94 269
2023-04-28 $25.84 $25.86 $25.84 $25.86 $25.86 703
2023-04-27 $24.98 $25.80 $24.98 $25.79 $25.79 998
2023-04-26 $25.75 $25.75 $25.70 $25.70 $25.70 559
2023-04-25 $25.68 $25.68 $25.68 $25.68 $25.68 2
2023-04-24 $25.92 $25.92 $25.92 $25.92 $25.92 43
2023-04-21 $25.87 $25.93 $25.87 $25.93 $25.93 17,427
2023-04-20 $25.87 $25.92 $25.87 $25.92 $25.92 244
2023-04-19 $25.96 $25.97 $25.91 $25.97 $25.97 74,159
2023-04-18 $26.00 $26.00 $26.00 $26.00 $26.00 143
2023-04-17 $25.89 $25.96 $25.89 $25.96 $25.96 259
2023-04-14 $25.91 $25.92 $25.91 $25.91 $25.91 618
2023-04-13 $25.90 $25.93 $25.90 $25.93 $25.93 124
2023-04-12 $25.85 $25.85 $25.81 $25.81 $25.81 551
2023-04-11 $25.81 $25.86 $25.81 $25.86 $25.86 106
2023-04-10 $25.81 $25.84 $25.81 $25.84 $25.84 353
2023-04-06 $25.50 $25.71 $25.50 $25.69 $25.69 6,246
2023-04-05 $25.66 $25.69 $25.64 $25.69 $25.69 18,619
2023-04-04 $25.78 $25.78 $25.78 $25.78 $25.78 9
2023-04-03 $25.85 $25.91 $25.81 $25.88 $25.88 8,532
2023-03-31 $25.70 $25.85 $25.70 $25.85 $25.85 5,533
2023-03-30 $25.80 $25.83 $25.71 $25.80 $25.80 9,167
2023-03-29 $25.69 $25.74 $25.65 $25.74 $25.74 29,470
2023-03-28 $25.64 $25.64 $25.63 $25.63 $25.63 133
2023-03-27 $25.46 $25.67 $25.46 $25.58 $25.58 1,131
2023-03-24 $25.47 $25.47 $25.47 $25.47 $25.47 122
2023-03-23 $25.57 $25.57 $25.46 $25.46 $25.46 2,282
2023-03-22 $25.63 $25.63 $25.45 $25.47 $25.47 3,752
2023-03-21 $25.67 $25.67 $25.64 $25.64 $25.64 582
2023-03-20 $25.39 $25.49 $25.11 $25.46 $25.46 11,220
2023-03-17 $25.47 $25.50 $25.33 $25.50 $25.50 82,613
2023-03-16 $25.15 $25.73 $24.85 $25.54 $25.54 24,739
2023-03-15 $25.29 $25.30 $25.09 $25.24 $25.24 1,755
2023-03-14 $25.45 $26.13 $24.73 $25.60 $25.60 19,646
2023-03-13 $25.32 $26.20 $25.20 $25.51 $25.51 2,755
2023-03-10 $25.88 $26.09 $25.57 $25.62 $25.62 1,900
2023-03-09 $26.16 $26.16 $26.05 $26.05 $26.05 364
2023-03-08 $26.04 $26.13 $26.04 $26.13 $26.13 452
2023-03-07 $26.19 $26.19 $26.10 $26.10 $26.10 287
2023-03-06 $26.20 $26.20 $26.15 $26.16 $26.16 704
2023-03-03 $26.10 $26.20 $26.10 $26.15 $26.15 4,089
2023-03-02 $26.13 $26.13 $26.12 $26.13 $26.13 1,089
2023-03-01 $26.19 $26.19 $26.09 $26.09 $26.09 1,503
2023-02-28 $26.16 $26.16 $26.10 $26.10 $26.10 349
2023-02-27 $26.05 $26.17 $26.05 $26.17 $26.17 240
2023-02-24 $26.11 $26.11 $26.04 $26.04 $26.04 313
2023-02-23 $26.13 $26.31 $26.09 $26.13 $26.13 594
2023-02-22 $26.07 $26.16 $26.03 $26.04 $26.04 272,468
2023-02-21 $26.15 $26.15 $26.02 $26.02 $26.02 802
2023-02-17 $26.23 $26.30 $26.10 $26.22 $26.22 3,127
2023-02-16 $26.28 $26.28 $26.28 $26.28 $26.28 9
2023-02-15 $26.37 $26.37 $26.37 $26.37 $26.37 2
2023-02-14 $26.34 $26.34 $26.34 $26.34 $26.34 86
2023-02-13 $26.26 $26.26 $26.20 $26.23 $26.23 707
2023-02-10 $26.16 $26.23 $26.16 $26.23 $26.23 486
2023-02-09 $26.25 $26.25 $26.15 $26.16 $26.16 622
2023-02-08 $26.02 $26.29 $26.02 $26.28 $26.28 1,123
2023-02-07 $26.19 $26.28 $25.99 $26.25 $26.25 3,232
2023-02-06 $26.26 $26.33 $26.21 $26.21 $26.21 690
2023-02-03 $26.37 $26.37 $26.37 $26.37 $26.37 14
2023-02-02 $26.35 $26.41 $26.34 $26.35 $26.35 4,237
2023-02-01 $26.30 $26.30 $26.30 $26.30 $26.30 144,092
2023-01-31 $26.21 $26.21 $26.13 $26.18 $26.18 144,092
2023-01-30 $26.23 $26.27 $26.02 $26.14 $26.14 7,557
2023-01-27 $26.11 $26.11 $26.11 $26.11 $26.11 2
2023-01-26 $26.05 $26.05 $26.01 $26.05 $26.05 601
2023-01-25 $25.88 $26.02 $25.88 $26.02 $26.02 1,030
2023-01-24 $26.08 $26.08 $26.00 $26.03 $26.03 2,738
2023-01-23 $25.93 $25.96 $25.93 $25.96 $25.96 252
2023-01-20 $25.93 $25.93 $25.93 $25.93 $25.93 5
2023-01-19 $25.95 $25.95 $25.95 $25.95 $25.95 23
2023-01-18 $26.45 $26.45 $26.06 $26.06 $26.06 911
2023-01-17 $25.93 $26.10 $25.88 $26.10 $26.10 951
2023-01-13 $26.21 $26.21 $26.21 $26.21 $26.21 14
2023-01-12 $25.80 $26.14 $25.80 $26.13 $26.13 1,444
2023-01-11 $25.97 $26.09 $25.90 $26.05 $26.05 11,367
2023-01-10 $25.85 $25.91 $25.80 $25.91 $25.91 658
2023-01-09 $25.80 $26.25 $25.80 $25.96 $25.96 3,676
2023-01-06 $25.82 $25.82 $25.81 $25.81 $25.81 7,249
2023-01-05 $25.69 $25.95 $25.69 $25.95 $25.95 2,391
2023-01-04 $25.55 $26.05 $25.55 $26.05 $26.05 12,552
2023-01-03 $25.85 $25.85 $25.58 $25.65 $25.65 4,239
2022-12-30 $26.80 $26.80 $25.52 $25.55 $25.55 3,220
2022-12-29 $25.93 $25.93 $25.50 $25.70 $25.70 1,565
2022-12-28 $25.75 $25.86 $25.49 $25.49 $25.49 5,922
2022-12-27 $25.99 $26.05 $25.90 $26.05 $25.65 1,788
2022-12-23 $25.94 $26.58 $25.94 $26.00 $25.61 1,085
2022-12-22 $25.77 $25.78 $25.75 $25.78 $25.39 925
2022-12-21 $25.92 $25.98 $25.91 $25.92 $25.52 2,029
2022-12-20 $25.84 $25.84 $25.79 $25.79 $25.40 245
2022-12-19 $25.84 $25.98 $25.84 $25.92 $25.53 2,280
2022-12-16 $25.89 $25.89 $25.89 $25.89 $25.50 90
2022-12-15 $26.01 $26.01 $26.01 $26.01 $25.61 58
2022-12-14 $26.26 $26.26 $26.00 $26.11 $25.71 3,144
2022-12-13 $26.47 $26.47 $26.27 $26.27 $25.87 1,107
2022-12-12 $26.22 $26.24 $26.10 $26.24 $25.84 2,622
2022-12-09 $26.19 $26.45 $26.18 $26.27 $25.87 1,526
2022-12-08 $26.45 $26.50 $26.19 $26.19 $25.79 2,056
2022-12-07 $26.30 $26.43 $26.25 $26.43 $26.03 937
2022-12-06 $26.26 $26.31 $26.26 $26.31 $25.91 574
2022-12-05 $26.55 $26.55 $26.33 $26.33 $25.93 438
2022-12-02 $26.43 $26.78 $26.43 $26.61 $26.20 1,900
2022-12-01 $26.57 $26.68 $26.46 $26.46 $26.05 988
2022-11-30 $26.44 $26.59 $26.44 $26.59 $26.19 1,557
2022-11-29 $26.35 $26.37 $26.35 $26.37 $25.97 273
2022-11-28 $26.45 $26.64 $26.40 $26.45 $26.04 11,864
2022-11-25 $26.62 $26.62 $26.47 $26.49 $26.09 1,509
2022-11-23 $26.45 $26.45 $26.45 $26.45 $26.05 95
2022-11-22 $26.43 $26.43 $26.43 $26.43 $26.03 1
2022-11-21 $26.25 $26.37 $26.25 $26.37 $25.97 722
2022-11-18 $26.42 $26.50 $26.41 $26.41 $26.01 683
2022-11-17 $26.39 $26.53 $26.36 $26.36 $25.95 94,733
2022-11-16 $26.45 $26.49 $26.30 $26.30 $25.90 1,736
2022-11-15 $26.80 $26.80 $26.44 $26.44 $26.03 336
2022-11-14 $26.53 $26.53 $26.41 $26.52 $26.12 1,109
2022-11-11 $26.34 $26.56 $26.34 $26.40 $26.40 7,930
2022-11-10 $26.30 $26.51 $26.30 $26.51 $26.51 3,979
2022-11-09 $26.26 $26.26 $26.09 $26.09 $26.09 459
2022-11-08 $26.25 $26.26 $26.25 $26.25 $26.25 8,665
2022-11-07 $26.28 $26.42 $26.23 $26.32 $26.32 7,098
2022-11-04 $26.16 $26.16 $26.16 $26.16 $26.16 20
2022-11-03 $26.16 $26.16 $26.16 $26.16 $26.16 33
2022-11-02 $26.60 $26.62 $26.28 $26.28 $26.28 817
2022-11-01 $26.41 $26.49 $26.41 $26.43 $26.43 957
2022-10-31 $26.37 $26.37 $26.36 $26.36 $26.36 206
2022-10-28 $26.30 $26.30 $26.30 $26.30 $26.30 3
2022-10-27 $26.11 $26.11 $25.80 $26.08 $26.08 175,666
2022-10-26 $26.17 $26.17 $26.16 $26.16 $26.16 446
2022-10-25 $26.13 $26.33 $26.13 $26.29 $26.29 4,681
2022-10-24 $26.05 $26.15 $26.05 $26.13 $26.13 613
2022-10-21 $26.00 $26.00 $25.94 $25.99 $25.99 663
2022-10-20 $25.97 $26.01 $25.86 $25.99 $25.99 1,743
2022-10-19 $26.06 $26.07 $26.06 $26.06 $26.06 1,810
2022-10-18 $26.06 $26.13 $26.00 $26.13 $26.13 1,814
2022-10-17 $26.54 $26.54 $25.96 $26.12 $26.12 2,968
2022-10-14 $25.93 $25.94 $25.93 $25.94 $25.94 204
2022-10-13 $25.90 $26.08 $25.90 $26.07 $26.07 665
2022-10-12 $25.85 $25.91 $25.85 $25.91 $25.91 201
2022-10-11 $25.92 $26.00 $25.84 $26.00 $26.00 6,151
2022-10-10 $25.97 $25.97 $25.97 $25.97 $25.97 34
2022-10-07 $26.00 $26.00 $25.90 $25.99 $25.99 5,010
2022-10-06 $26.17 $26.17 $26.12 $26.12 $26.12 1,048
2022-10-05 $25.76 $26.15 $25.76 $26.15 $26.15 697
2022-10-04 $26.18 $26.18 $25.99 $26.14 $26.14 1,809
2022-10-03 $25.92 $26.15 $25.89 $25.91 $25.91 1,858
2022-09-30 $25.87 $25.91 $25.61 $25.61 $25.61 3,986
2022-09-29 $25.85 $25.85 $25.74 $25.78 $25.78 3,596
2022-09-28 $25.88 $25.96 $25.61 $25.96 $25.96 1,026
2022-09-27 $26.02 $26.02 $25.70 $25.84 $25.84 3,008
2022-09-26 $26.08 $26.10 $25.62 $25.68 $25.68 10,253
2022-09-23 $26.00 $26.00 $25.64 $25.85 $25.85 7,193
2022-09-22 $26.19 $26.19 $26.18 $26.18 $26.18 531
2022-09-21 $26.35 $26.35 $26.35 $26.35 $26.35 47
2022-09-20 $26.44 $26.44 $26.35 $26.35 $26.35 1,344
2022-09-19 $26.41 $26.43 $26.41 $26.43 $26.43 216
2022-09-16 $26.31 $26.31 $26.31 $26.31 $26.31 2,272
2022-09-15 $26.68 $26.70 $26.52 $26.65 $26.65 2,272
2022-09-14 $26.53 $26.57 $26.53 $26.57 $26.57 247
2022-09-13 $26.54 $26.54 $26.47 $26.47 $26.47 1,609
2022-09-12 $26.75 $26.75 $26.75 $26.75 $26.75 1,008
2022-09-09 $26.61 $26.73 $26.58 $26.68 $26.68 1,183
2022-09-08 $26.51 $26.53 $26.44 $26.53 $26.53 1,636
2022-09-07 $26.30 $26.59 $26.30 $26.59 $26.59 1,608
2022-09-06 $26.40 $26.40 $26.30 $26.30 $26.30 2,160
2022-09-02 $26.52 $26.55 $26.46 $26.46 $26.46 749
2022-09-01 $26.32 $26.42 $26.26 $26.42 $26.42 8,647
2022-08-31 $26.62 $26.62 $26.46 $26.46 $26.46 873
2022-08-30 $26.75 $26.75 $26.54 $26.54 $26.54 668
2022-08-29 $26.91 $26.91 $26.67 $26.74 $26.74 95,539
2022-08-26 $27.22 $27.23 $26.81 $26.81 $26.81 7,112
2022-08-25 $27.03 $27.18 $27.03 $27.18 $27.18 4,879
2022-08-24 $27.22 $27.22 $26.97 $26.99 $26.99 4,347
2022-08-23 $27.22 $27.22 $26.93 $26.95 $26.95 1,827
2022-08-22 $27.47 $27.47 $26.99 $26.99 $26.99 4,432
2022-08-19 $27.20 $27.20 $27.18 $27.18 $27.18 1,879
2022-08-18 $27.14 $27.33 $27.13 $27.27 $27.27 103,727
2022-08-17 $27.16 $27.23 $27.15 $27.15 $27.15 2,707
2022-08-16 $27.29 $27.29 $27.29 $27.29 $27.29 181
2022-08-15 $27.28 $27.28 $27.28 $27.28 $27.28 15
2022-08-12 $27.17 $27.17 $27.17 $27.17 $27.17 102
2022-08-11 $26.94 $26.94 $26.94 $26.94 $26.94 332
2022-08-10 $26.92 $26.92 $26.92 $26.92 $26.92 383
2022-08-09 $26.94 $26.94 $26.81 $26.81 $26.81 561
2022-08-08 $26.96 $26.96 $26.95 $26.95 $26.95 146
2022-08-05 $27.10 $27.10 $26.93 $26.98 $26.98 656
2022-08-04 $26.88 $27.00 $26.86 $26.93 $26.93 4,324
2022-08-03 $26.94 $26.94 $26.85 $26.90 $26.90 2,478
2022-08-02 $26.87 $26.87 $26.81 $26.81 $26.81 729
2022-08-01 $26.79 $26.79 $26.75 $26.75 $26.75 120
2022-07-29 $26.81 $26.87 $26.75 $26.85 $26.85 3,909
2022-07-28 $26.55 $26.67 $26.34 $26.62 $26.62 4,002
2022-07-27 $26.40 $26.62 $26.32 $26.59 $26.59 3,947
2022-07-26 $26.46 $26.46 $26.40 $26.41 $26.41 1,040
2022-07-25 $26.47 $26.68 $26.47 $26.54 $26.54 3,171
2022-07-22 $26.41 $26.54 $26.35 $26.41 $26.41 10,437
2022-07-21 $26.43 $26.56 $26.18 $26.56 $26.56 8,020
2022-07-20 $26.44 $26.44 $26.44 $26.44 $26.44 86
2022-07-19 $26.33 $26.41 $26.25 $26.41 $26.41 2,110
2022-07-18 $26.23 $26.23 $26.11 $26.11 $26.11 2,373
2022-07-15 $26.04 $26.16 $26.04 $26.12 $26.12 1,860
2022-07-14 $25.91 $26.05 $25.91 $25.97 $25.97 4,200
2022-07-13 $26.05 $26.27 $26.02 $26.04 $26.04 21,835
2022-07-12 $26.09 $26.11 $26.09 $26.11 $26.11 304
2022-07-11 $26.21 $26.21 $26.03 $26.04 $26.04 403
2022-07-08 $26.20 $26.20 $26.20 $26.20 $26.20 22
2022-07-07 $26.25 $26.25 $26.17 $26.22 $26.22 453
2022-07-06 $26.01 $26.01 $26.01 $26.01 $26.01 5
2022-07-05 $25.98 $25.98 $25.98 $25.98 $25.98 17
2022-07-01 $26.00 $26.22 $25.83 $26.00 $26.00 3,194
2022-06-30 $26.06 $26.06 $25.94 $25.94 $25.94 20,584
2022-06-29 $26.11 $26.11 $26.11 $26.11 $26.11 445
2022-06-28 $26.13 $26.13 $25.78 $25.94 $25.94 32,510
2022-06-27 $26.20 $26.20 $26.10 $26.10 $26.10 629
2022-06-24 $26.22 $26.22 $26.22 $26.22 $26.22 104
2022-06-23 $25.88 $26.02 $25.83 $25.95 $25.95 21,810
2022-06-22 $25.92 $25.92 $25.92 $25.92 $25.92 39
2022-06-21 $26.00 $26.00 $26.00 $26.00 $26.00 11
2022-06-17 $25.77 $25.88 $25.77 $25.87 $25.87 471
2022-06-16 $25.77 $25.77 $25.58 $25.64 $25.64 2,290
2022-06-15 $26.02 $26.16 $25.94 $26.11 $26.11 2,818
2022-06-14 $26.04 $26.04 $26.04 $26.04 $26.04 10
2022-06-13 $26.30 $26.30 $26.15 $26.18 $26.18 552
2022-06-10 $26.58 $26.58 $26.44 $26.44 $26.44 911
2022-06-09 $26.59 $27.02 $26.20 $26.65 $26.65 9,104
2022-06-08 $26.87 $26.87 $26.81 $26.81 $26.81 156
2022-06-07 $26.91 $26.91 $26.91 $26.91 $26.91 2
2022-06-06 $26.82 $26.82 $26.77 $26.77 $26.77 403
2022-06-03 $26.82 $26.82 $26.76 $26.76 $26.76 38,768
2022-06-02 $26.72 $26.88 $26.72 $26.88 $26.88 434
2022-06-01 $26.78 $26.85 $26.76 $26.85 $26.85 4,386
2022-05-31 $26.67 $26.70 $26.67 $26.70 $26.70 302
2022-05-27 $26.60 $26.80 $26.60 $26.74 $26.74 4,079
2022-05-26 $26.53 $26.53 $26.53 $26.53 $26.53 125
2022-05-25 $26.36 $26.42 $26.31 $26.42 $26.42 8,214
2022-05-24 $26.21 $26.42 $26.07 $26.10 $26.10 148,021
2022-05-23 $26.40 $26.56 $26.38 $26.38 $26.38 1,543
2022-05-20 $26.28 $26.57 $25.75 $26.50 $26.50 17,973
2022-05-19 $26.37 $26.37 $26.37 $26.37 $26.37 178
2022-05-18 $26.37 $26.37 $26.37 $26.37 $26.37 110
2022-05-17 $26.38 $26.75 $25.26 $26.71 $26.71 30,929
2022-05-16 $26.05 $26.49 $25.70 $26.49 $26.49 2,609
2022-05-13 $26.56 $26.56 $26.56 $26.56 $26.56 100
2022-05-12 $26.30 $26.30 $26.30 $26.30 $26.30 150
2022-05-11 $26.28 $26.28 $26.28 $26.28 $26.28 112
2022-05-10 $26.31 $26.39 $26.12 $26.39 $26.39 1,302
2022-05-09 $26.39 $26.45 $26.28 $26.28 $26.28 15,605
2022-05-06 $24.89 $26.60 $24.89 $26.60 $26.60 365
2022-05-05 $26.74 $26.74 $26.74 $26.74 $26.74 36
2022-05-04 $26.80 $27.03 $25.85 $27.03 $27.03 6,062
2022-05-03 $25.08 $27.38 $25.08 $26.87 $26.87 13,784
2022-05-02 $26.78 $26.78 $26.78 $26.78 $26.78 6
2022-04-29 $26.80 $26.84 $26.69 $26.69 $26.69 519
2022-04-28 $26.75 $26.87 $26.67 $26.87 $26.87 5,388
2022-04-27 $26.64 $26.64 $26.25 $26.62 $26.62 4,861
2022-04-26 $26.85 $26.89 $26.60 $26.67 $26.67 26,425
2022-04-25 $27.03 $27.03 $27.03 $27.03 $27.03 94
2022-04-22 $27.03 $27.03 $27.03 $27.03 $27.03 50
2022-04-21 $27.26 $27.26 $27.26 $27.26 $27.26 20
2022-04-20 $27.39 $27.40 $27.38 $27.40 $27.40 1,745
2022-04-19 $27.39 $27.39 $27.39 $27.39 $27.39 11
2022-04-18 $27.17 $27.17 $27.17 $27.17 $27.17 70
2022-04-14 $27.21 $27.21 $27.21 $27.21 $27.21 57
2022-04-13 $27.21 $27.21 $27.21 $27.21 $27.21 1
2022-04-12 $26.83 $27.13 $26.83 $27.03 $27.03 752
2022-04-11 $27.28 $27.28 $27.22 $27.22 $27.22 300
2022-04-08 $27.37 $27.42 $27.27 $27.27 $27.27 59,942
2022-04-07 $27.24 $27.24 $27.24 $27.24 $27.24 25
2022-04-06 $27.19 $27.20 $27.19 $27.20 $27.20 410
2022-04-05 $27.32 $27.32 $27.20 $27.20 $27.20 626
2022-04-04 $25.42 $27.39 $25.42 $27.33 $27.33 553
2022-04-01 $27.25 $27.36 $27.25 $27.36 $27.36 712
2022-03-31 $27.24 $27.24 $27.24 $27.24 $27.24 1
2022-03-30 $27.46 $27.46 $27.46 $27.46 $27.46 1
2022-03-29 $27.58 $27.60 $27.58 $27.60 $27.60 1,304
2022-03-28 $27.18 $27.38 $27.14 $27.38 $27.38 102,021
2022-03-25 $27.21 $27.32 $27.21 $27.32 $27.32 2,028
2022-03-24 $27.20 $27.20 $27.20 $27.20 $27.20 25
2022-03-23 $27.22 $27.22 $27.08 $27.08 $27.08 2,225
2022-03-22 $27.18 $27.18 $27.18 $27.18 $27.18 60
2022-03-21 $26.61 $27.06 $26.61 $26.73 $26.73 3,913
2022-03-18 $26.93 $26.93 $26.93 $26.93 $26.93 9
2022-03-17 $26.50 $26.89 $26.50 $26.89 $26.89 232
2022-03-16 $26.41 $26.41 $26.41 $26.41 $26.41 16
2022-03-15 $26.47 $26.47 $26.19 $26.26 $26.26 3,589
2022-03-14 $26.22 $26.44 $25.38 $26.44 $26.44 6,222
2022-03-11 $26.42 $26.42 $25.98 $25.98 $25.98 10,993
2022-03-10 $26.40 $26.48 $25.75 $26.48 $26.48 1,681
2022-03-09 $26.34 $26.34 $25.68 $26.24 $26.24 9,310
2022-03-08 $25.30 $26.21 $24.92 $26.20 $26.20 27,957
2022-03-07 $25.89 $26.38 $25.34 $25.59 $25.59 10,121
2022-03-04 $26.56 $26.56 $26.05 $26.05 $26.05 326
2022-03-03 $26.69 $26.76 $25.95 $26.64 $26.64 3,341
2022-03-02 $26.30 $26.84 $26.30 $26.63 $26.63 3,972
2022-03-01 $26.21 $26.82 $25.86 $26.42 $26.42 9,785
2022-02-28 $26.39 $26.62 $25.87 $26.35 $26.35 4,330
2022-02-25 $26.59 $26.59 $26.01 $26.59 $26.59 2,315
2022-02-24 $25.95 $26.31 $25.43 $26.31 $26.31 6,320
2022-02-23 $26.79 $26.94 $26.06 $26.28 $26.28 3,648
2022-02-22 $26.61 $27.46 $24.86 $26.39 $26.39 17,853
2022-02-18 $26.49 $27.32 $25.98 $26.52 $26.52 4,405
2022-02-17 $26.10 $27.32 $26.10 $26.49 $26.49 7,777
2022-02-16 $26.79 $27.25 $26.14 $26.89 $26.89 4,032
2022-02-15 $26.72 $27.71 $26.69 $27.07 $27.07 4,785
2022-02-14 $25.89 $26.88 $25.89 $26.57 $26.57 6,261
2022-02-11 $27.09 $27.16 $26.16 $26.73 $26.73 4,600
2022-02-10 $26.78 $27.71 $26.40 $26.99 $26.99 4,810
2022-02-09 $26.89 $28.44 $26.28 $27.07 $27.07 3,422
2022-02-08 $26.88 $27.05 $26.88 $27.05 $27.05 30,147
2022-02-07 $26.64 $27.00 $26.50 $26.63 $26.63 2,592
2022-02-04 $26.60 $26.71 $26.42 $26.71 $26.71 1,183
2022-02-03 $26.59 $26.59 $26.59 $26.59 $26.59 95
2022-02-02 $26.75 $26.86 $25.74 $26.84 $26.84 3,301
2022-02-01 $26.64 $26.64 $26.64 $26.64 $26.64 106
2022-01-31 $26.20 $26.67 $26.20 $26.67 $26.67 1,588
2022-01-28 $26.36 $26.36 $26.36 $26.36 $26.36 4
2022-01-27 $26.40 $27.53 $25.51 $26.20 $26.20 2,210
2022-01-26 $26.37 $26.37 $26.37 $26.37 $26.37 81
2022-01-25 $26.30 $26.41 $26.30 $26.41 $26.41 421
2022-01-24 $27.58 $27.60 $27.30 $27.30 $27.30 315
2022-01-21 $26.53 $26.53 $26.53 $26.53 $26.53 258
2022-01-20 $26.83 $26.88 $26.67 $26.67 $26.67 639
2022-01-19 $27.00 $27.00 $26.92 $26.92 $26.92 670
2022-01-18 $26.90 $27.08 $26.75 $26.75 $26.75 1,301
2022-01-14 $27.40 $27.40 $27.40 $27.40 $27.40 64
2022-01-13 $27.55 $27.60 $27.51 $27.52 $27.52 1,751
2022-01-12 $27.41 $28.22 $27.35 $27.41 $27.41 55,566
2022-01-11 $27.42 $27.42 $27.42 $27.42 $27.42 251
2022-01-10 $26.89 $27.31 $26.89 $27.19 $27.19 555
2022-01-07 $27.10 $27.56 $27.10 $27.43 $27.43 34,142
2022-01-06 $27.48 $27.48 $27.48 $27.48 $27.48 12
2022-01-05 $27.85 $27.85 $27.51 $27.51 $27.51 8,462
2022-01-04 $27.97 $27.99 $27.82 $27.82 $27.82 1,279
2022-01-03 $28.31 $28.78 $27.86 $28.38 $28.38 55,896
2021-12-31 $27.23 $27.68 $27.23 $27.61 $27.61 1,371
2021-12-30 $27.83 $27.86 $27.83 $27.86 $27.86 581
2021-12-29 $32.64 $32.64 $32.62 $32.62 $27.81 626
2021-12-28 $32.73 $33.32 $32.58 $32.95 $28.10 9,804
2021-12-27 $32.26 $32.28 $31.98 $31.98 $27.27 1,565
2021-12-23 $32.24 $32.24 $32.04 $32.04 $27.32 433
2021-12-22 $31.76 $31.96 $30.39 $31.67 $27.00 3,227
2021-12-21 $31.90 $31.90 $31.90 $31.90 $27.20 115
2021-12-20 $31.58 $31.58 $31.58 $31.58 $26.93 110
2021-12-17 $31.95 $31.95 $31.71 $31.71 $27.04 227
2021-12-16 $31.81 $31.81 $31.81 $31.81 $27.12 124
2021-12-15 $32.03 $32.03 $32.03 $32.03 $27.31 101
2021-12-14 $31.72 $31.72 $31.72 $31.72 $27.05 104
2021-12-13 $31.88 $31.97 $31.73 $31.73 $27.06 1,132
2021-12-10 $32.07 $32.07 $32.07 $32.07 $27.35 140
2021-12-09 $32.02 $32.02 $32.02 $32.02 $27.30 114
2021-12-08 $32.25 $32.48 $32.25 $32.40 $27.63 4,135
2021-12-07 $32.30 $32.30 $32.25 $32.25 $27.50 296
2021-12-06 $31.94 $31.94 $31.90 $31.90 $27.20 217
2021-12-03 $31.96 $31.96 $31.33 $31.53 $26.89 3,105
2021-12-02 $31.72 $31.74 $31.72 $31.74 $27.07 225
2021-12-01 $31.45 $31.45 $31.45 $31.45 $26.82 12
2021-11-30 $31.69 $31.69 $31.56 $31.56 $26.91 500
2021-11-29 $32.11 $32.11 $32.03 $32.05 $27.32 716
2021-11-26 $32.74 $32.74 $31.46 $31.82 $27.13 2,389
2021-11-24 $32.57 $32.57 $32.57 $32.57 $27.77 3,882
2021-11-23 $32.52 $33.15 $32.50 $33.15 $28.27 3,882
2021-11-22 $32.74 $32.74 $32.74 $32.74 $27.91 23
2021-11-19 $32.84 $33.03 $32.75 $32.91 $28.06 2,661
2021-11-18 $32.84 $32.84 $32.84 $32.84 $28.00 1
2021-11-17 $32.83 $32.83 $32.83 $32.83 $28.00 1
2021-11-16 $32.98 $32.98 $32.98 $32.98 $28.12 164
2021-11-15 $32.91 $32.91 $32.91 $32.91 $28.06 1
2021-11-12 $32.81 $32.87 $32.81 $32.86 $28.02 2,203
2021-11-11 $32.83 $32.83 $32.83 $32.83 $27.99 465
2021-11-10 $32.67 $32.76 $32.67 $32.68 $27.87 465
2021-11-09 $33.06 $33.06 $33.06 $33.06 $28.19 73
2021-11-08 $33.03 $33.03 $33.03 $33.03 $28.16 5
2021-11-05 $34.87 $34.87 $33.11 $33.18 $28.30 1,350
2021-11-04 $33.39 $33.48 $33.22 $33.25 $28.35 13,996
2021-11-03 $32.75 $33.00 $32.75 $33.00 $28.13 3,660
2021-11-02 $32.70 $32.73 $32.70 $32.71 $27.89 1,005
2021-11-01 $32.71 $32.71 $32.71 $32.71 $27.89 1
2021-10-29 $32.46 $32.67 $32.46 $32.65 $27.84 14,779
2021-10-28 $32.33 $32.47 $32.33 $32.47 $27.69 510
2021-10-27 $32.28 $32.28 $32.28 $32.28 $27.53 32
2021-10-26 $32.59 $32.60 $32.59 $32.60 $27.79 697
2021-10-25 $32.52 $32.59 $32.52 $32.59 $27.79 1,043
2021-10-22 $32.55 $32.55 $32.50 $32.50 $27.71 624
2021-10-21 $32.48 $32.48 $32.44 $32.44 $27.66 167
2021-10-20 $32.44 $32.61 $32.44 $32.53 $27.74 562
2021-10-19 $32.26 $32.49 $32.26 $32.49 $27.70 768
2021-10-18 $32.30 $32.74 $32.24 $32.27 $27.51 1,006
2021-10-15 $32.15 $32.19 $32.15 $32.19 $27.45 477
2021-10-14 $32.11 $32.11 $32.11 $32.11 $27.38 83
2021-10-13 $31.91 $31.91 $31.91 $31.91 $27.21 0
2021-10-12 $31.85 $31.85 $31.85 $31.85 $27.16 308
2021-10-11 $31.99 $32.05 $31.96 $31.96 $27.26 308
2021-10-08 $32.09 $32.17 $31.68 $31.90 $27.20 1,453
2021-10-07 $32.17 $32.17 $32.12 $32.12 $27.39 300
2021-10-06 $31.73 $32.21 $31.73 $32.05 $27.33 4,155
2021-10-05 $31.83 $31.83 $31.83 $31.83 $27.14 225
2021-10-04 $31.90 $31.91 $31.60 $31.68 $27.01 4,180
2021-10-01 $32.01 $32.01 $31.91 $31.91 $27.21 280
2021-09-30 $31.92 $32.50 $31.77 $31.87 $27.18 8,776
2021-09-29 $31.90 $31.90 $31.85 $31.85 $27.16 383
2021-09-28 $31.96 $31.96 $31.96 $31.96 $27.25 60
2021-09-27 $32.45 $32.45 $32.45 $32.45 $27.67 61
2021-09-24 $32.36 $32.36 $32.36 $32.36 $27.60 1
2021-09-23 $32.27 $32.89 $32.27 $32.61 $27.80 1,506
2021-09-22 $32.07 $32.07 $32.07 $32.07 $27.35 50
2021-09-21 $31.88 $31.88 $31.88 $31.88 $27.18 9
2021-09-20 $31.79 $31.79 $31.79 $31.79 $27.11 5
2021-09-17 $32.36 $32.36 $32.25 $32.26 $27.51 1,120
2021-09-16 $32.48 $32.48 $32.45 $32.45 $27.67 400
2021-09-15 $32.49 $32.49 $32.49 $32.49 $27.71 1
2021-09-14 $32.67 $32.84 $32.30 $32.30 $27.55 11,330
2021-09-13 $32.41 $32.49 $32.41 $32.49 $27.70 251
2021-09-10 $32.42 $32.42 $32.42 $32.42 $27.65 4
2021-09-09 $32.67 $32.77 $32.62 $32.63 $27.82 11,485
2021-09-08 $32.51 $32.51 $32.35 $32.44 $27.66 1,910
2021-09-07 $32.79 $32.79 $32.79 $32.79 $27.96 24
2021-09-03 $32.69 $32.90 $32.69 $32.90 $28.05 271
2021-09-02 $32.50 $32.66 $32.50 $32.66 $27.84 668
2021-09-01 $31.74 $32.47 $31.74 $32.47 $27.69 466
2021-08-31 $32.47 $32.47 $32.47 $32.47 $27.68 156
2021-08-30 $32.46 $32.46 $32.46 $32.46 $27.67 62
2021-08-27 $32.17 $32.35 $32.17 $32.29 $27.54 54,092
2021-08-26 $32.00 $32.27 $31.99 $32.27 $27.51 2,067
2021-08-25 $31.96 $32.26 $31.96 $32.26 $27.51 845
2021-08-24 $32.15 $32.27 $32.06 $32.22 $27.47 947
2021-08-23 $32.02 $32.10 $32.02 $32.10 $27.37 335
2021-08-20 $31.66 $31.82 $31.66 $31.82 $27.13 529
2021-08-19 $31.70 $31.70 $31.70 $31.70 $27.03 4
2021-08-18 $31.91 $31.91 $31.91 $31.91 $27.21 1
2021-08-17 $32.18 $32.18 $31.83 $31.87 $27.18 1,533
2021-08-16 $31.60 $32.15 $31.60 $32.15 $27.42 1,485
2021-08-13 $32.05 $32.23 $32.05 $32.23 $27.48 2,333
2021-08-12 $32.18 $32.18 $32.18 $32.18 $27.44 2
2021-08-11 $32.17 $32.25 $32.17 $32.25 $27.50 302
2021-08-10 $32.11 $32.20 $32.11 $32.20 $27.46 303
2021-08-09 $32.05 $32.18 $31.95 $32.18 $27.44 702
2021-08-06 $32.25 $32.25 $32.25 $32.25 $27.50 75
2021-08-05 $32.22 $32.25 $32.22 $32.25 $27.50 254
2021-08-04 $32.14 $32.15 $31.22 $32.15 $27.42 3,700
2021-08-03 $32.15 $32.15 $32.05 $32.09 $27.36 724
2021-08-02 $31.67 $32.04 $31.67 $31.81 $27.12 1,058
2021-07-30 $32.30 $32.70 $32.30 $32.36 $27.59 9,070
2021-07-29 $32.30 $32.37 $32.29 $32.37 $27.60 806
2021-07-28 $32.19 $32.19 $32.19 $32.19 $27.45 2
2021-07-27 $32.30 $32.30 $31.88 $31.88 $27.19 487
2021-07-26 $32.31 $32.39 $32.20 $32.39 $27.61 1,533
2021-07-23 $32.23 $32.23 $32.23 $32.23 $27.49 250
2021-07-22 $32.04 $32.11 $32.04 $32.11 $27.38 250
2021-07-21 $32.24 $32.24 $32.24 $32.24 $27.49 7
2021-07-20 $31.98 $31.98 $31.98 $31.98 $27.27 9
2021-07-19 $31.91 $31.91 $30.46 $31.37 $26.75 18,308
2021-07-16 $31.92 $31.93 $31.91 $31.93 $27.23 392
2021-07-15 $32.43 $32.43 $32.23 $32.23 $27.48 987
2021-07-14 $32.32 $32.52 $31.41 $32.52 $27.73 6,556
2021-07-13 $32.34 $32.34 $32.34 $32.34 $27.57 303
2021-07-12 $32.29 $32.57 $32.16 $32.57 $27.77 1,285
2021-07-09 $32.32 $32.52 $32.32 $32.48 $27.69 557
2021-07-08 $32.15 $32.15 $32.15 $32.15 $27.41 52
2021-07-07 $32.38 $32.44 $32.32 $32.44 $27.66 330
2021-07-06 $32.41 $32.67 $32.41 $32.63 $27.82 11,100
2021-07-02 $32.40 $32.65 $32.40 $32.40 $27.63 4,110
2021-07-01 $32.55 $32.55 $32.53 $32.53 $27.74 465
2021-06-30 $32.50 $32.50 $32.50 $32.50 $27.72 100
2021-06-29 $32.55 $32.59 $32.50 $32.59 $27.79 3,623
2021-06-28 $32.52 $32.56 $32.38 $32.56 $27.76 815
2021-06-25 $32.37 $32.61 $32.37 $32.61 $27.81 2,177
2021-06-24 $32.48 $32.48 $32.48 $32.48 $27.70 0
2021-06-23 $32.40 $32.40 $32.40 $32.40 $27.62 0
2021-06-22 $32.26 $32.26 $32.26 $32.26 $27.51 91
2021-06-21 $32.11 $32.11 $32.09 $32.09 $27.36 267
2021-06-18 $32.05 $32.05 $32.05 $32.05 $27.33 45
2021-06-17 $32.50 $32.56 $32.42 $32.42 $27.64 950
2021-06-16 $32.48 $32.48 $32.48 $32.48 $27.69 8
2021-06-15 $32.60 $32.66 $32.59 $32.66 $27.85 300
2021-06-14 $32.75 $32.87 $32.70 $32.87 $28.03 2,732
2021-06-11 $32.79 $32.79 $32.64 $32.79 $27.96 1,091
2021-06-10 $32.72 $33.05 $32.64 $32.86 $28.02 7,393
2021-06-09 $32.64 $32.64 $32.64 $32.64 $27.83 125
2021-06-08 $32.70 $32.70 $32.70 $32.70 $27.88 13
2021-06-07 $32.52 $32.65 $32.51 $32.65 $27.84 662
2021-06-04 $32.80 $33.00 $32.58 $32.85 $28.01 14,568
2021-06-03 $32.42 $32.42 $32.42 $32.42 $27.64 425
2021-06-02 $32.68 $32.68 $32.45 $32.58 $27.78 1,155
2021-06-01 $32.61 $32.70 $32.57 $32.70 $27.88 542
2021-05-28 $32.47 $32.54 $32.40 $32.46 $27.68 16,630
2021-05-27 $32.44 $32.48 $32.36 $32.48 $27.69 537
2021-05-26 $32.31 $32.31 $32.31 $32.31 $27.55 10
2021-05-25 $32.09 $32.09 $32.09 $32.09 $27.36 100
2021-05-24 $32.08 $32.08 $31.62 $31.98 $27.26 1,312
2021-05-21 $32.00 $32.00 $31.94 $31.94 $27.24 520
2021-05-20 $31.91 $32.07 $31.91 $32.07 $27.34 351
2021-05-19 $31.86 $31.86 $31.86 $31.86 $27.17 150
2021-05-18 $31.99 $31.99 $31.99 $31.99 $27.28 10
2021-05-17 $32.07 $32.07 $31.92 $31.97 $27.26 2,335
2021-05-14 $32.10 $32.10 $32.07 $32.07 $27.35 385
2021-05-13 $31.69 $31.70 $31.63 $31.68 $27.01 1,011
2021-05-12 $31.80 $31.82 $31.60 $31.61 $26.95 1,523
2021-05-11 $32.00 $32.09 $31.88 $32.03 $27.31 1,805
2021-05-10 $32.66 $32.66 $32.13 $32.13 $27.40 1,486
2021-05-07 $32.57 $32.72 $32.56 $32.56 $27.76 679
2021-05-06 $32.22 $32.44 $32.22 $32.40 $27.63 834
2021-05-05 $32.22 $32.26 $32.15 $32.15 $27.41 576
2021-05-04 $32.10 $32.10 $32.10 $32.10 $27.37 127
2021-05-03 $32.29 $32.37 $32.29 $32.35 $27.58 21,714
2021-04-30 $32.34 $32.43 $32.25 $32.29 $27.54 41,298
2021-04-29 $32.58 $32.58 $32.46 $32.54 $27.75 1,445
2021-04-28 $32.50 $32.50 $32.29 $32.29 $27.53 3,635
2021-04-27 $32.46 $32.52 $32.10 $32.52 $27.73 1,827
2021-04-26 $32.26 $32.63 $32.26 $32.56 $27.76 3,051
2021-04-23 $32.49 $32.49 $32.49 $32.49 $27.70 75
2021-04-22 $32.29 $32.29 $32.27 $32.27 $27.52 382
2021-04-21 $32.10 $32.33 $32.10 $32.33 $27.57 529
2021-04-20 $31.91 $32.21 $31.83 $31.87 $27.18 5,372
2021-04-19 $32.30 $32.30 $32.14 $32.14 $27.40 1,486
2021-04-16 $32.46 $32.46 $32.39 $32.42 $27.65 651
2021-04-15 $32.42 $32.44 $32.42 $32.44 $27.66 170
2021-04-14 $32.20 $32.23 $32.17 $32.17 $27.43 1,675
2021-04-13 $32.22 $32.29 $32.16 $32.21 $27.46 2,876
2021-04-12 $32.17 $32.17 $32.12 $32.12 $27.38 373
2021-04-09 $32.17 $32.22 $32.10 $32.21 $27.46 3,264
2021-04-08 $32.24 $32.24 $32.12 $32.24 $27.49 3,115
2021-04-07 $32.30 $32.30 $32.04 $32.04 $27.32 7,189
2021-04-06 $32.25 $32.39 $32.25 $32.27 $27.52 1,256
2021-04-05 $32.08 $32.35 $32.08 $32.24 $27.49 1,825
2021-04-01 $32.04 $32.06 $32.04 $32.05 $27.33 336
2021-03-31 $31.84 $31.90 $31.72 $31.72 $27.05 3,994
2021-03-30 $31.69 $31.69 $31.65 $31.65 $26.99 180
2021-03-29 $31.60 $32.08 $31.39 $31.56 $26.91 38,550
2021-03-26 $31.55 $31.72 $31.50 $31.72 $27.05 1,695
2021-03-25 $31.38 $31.38 $31.13 $31.36 $26.74 820
2021-03-24 $31.47 $31.49 $31.19 $31.19 $26.59 2,737
2021-03-23 $31.70 $31.70 $31.42 $31.48 $26.85 1,903
2021-03-22 $31.88 $31.88 $31.81 $31.81 $27.13 1,909
2021-03-19 $31.68 $31.83 $31.68 $31.77 $27.09 10,046
2021-03-18 $31.62 $31.62 $31.62 $31.62 $26.96 211
2021-03-17 $32.08 $32.08 $32.08 $32.08 $27.35 128
2021-03-16 $32.05 $32.08 $32.05 $32.08 $27.36 246
2021-03-15 $31.84 $32.10 $31.84 $32.10 $27.38 785
2021-03-12 $31.54 $31.93 $31.54 $31.93 $27.23 1,027
2021-03-11 $32.00 $32.14 $32.00 $32.14 $27.41 541
2021-03-10 $31.76 $31.76 $31.72 $31.72 $27.04 129
2021-03-09 $31.52 $31.77 $31.52 $31.66 $26.99 686
2021-03-08 $31.95 $31.95 $31.19 $31.19 $26.60 4,638
2021-03-05 $31.37 $31.58 $31.00 $31.58 $26.92 3,761
2021-03-04 $31.70 $31.70 $31.21 $31.21 $26.61 1,956
2021-03-03 $31.81 $31.93 $31.71 $31.71 $27.04 4,357
2021-03-02 $32.05 $32.06 $31.95 $31.95 $27.24 1,799
2021-03-01 $31.71 $32.23 $31.71 $32.20 $27.46 3,005
2021-02-26 $31.60 $31.72 $31.55 $31.72 $27.05 956
2021-02-25 $32.51 $32.51 $31.60 $31.63 $26.97 3,512
2021-02-24 $31.96 $32.33 $31.92 $32.33 $27.56 51,618
2021-02-23 $32.20 $32.33 $31.96 $32.33 $27.56 6,204
2021-02-22 $32.70 $32.70 $32.29 $32.29 $27.53 3,541
2021-02-19 $32.85 $32.92 $32.82 $32.84 $28.00 8,687
2021-02-18 $33.05 $33.05 $32.55 $32.84 $28.00 22,855
2021-02-17 $33.09 $33.13 $33.07 $33.13 $28.25 1,252
2021-02-16 $33.35 $33.35 $33.15 $33.15 $28.27 7,263
2021-02-12 $33.20 $33.27 $33.16 $33.20 $28.31 7,595
2021-02-11 $33.27 $33.27 $33.20 $33.20 $28.31 6,984
2021-02-10 $33.17 $33.17 $32.95 $33.06 $28.19 2,440
2021-02-09 $32.89 $33.07 $32.89 $33.00 $28.14 3,489
2021-02-08 $32.93 $32.94 $32.83 $32.87 $28.03 3,820
2021-02-05 $32.70 $32.77 $32.64 $32.71 $27.89 5,138
2021-02-04 $33.50 $33.50 $32.47 $32.64 $27.83 10,189
2021-02-03 $32.56 $32.57 $32.47 $32.47 $27.69 1,001
2021-02-02 $32.41 $32.51 $32.34 $32.45 $27.67 1,593
2021-02-01 $32.20 $32.20 $31.82 $32.17 $27.43 5,329
2021-01-29 $32.02 $32.02 $31.42 $31.50 $26.86 3,214
2021-01-28 $31.99 $32.22 $31.96 $32.09 $27.36 30,986
2021-01-27 $32.52 $32.52 $31.94 $32.04 $27.32 17,337
2021-01-26 $32.93 $32.93 $32.49 $32.58 $27.78 145,468
2021-01-25 $33.05 $33.05 $32.50 $32.76 $27.93 30,720
2021-01-22 $32.60 $32.60 $32.38 $32.52 $27.73 1,801
2021-01-21 $32.60 $32.60 $32.60 $32.60 $27.80 81
2021-01-20 $32.68 $32.68 $32.65 $32.65 $27.84 471
2021-01-19 $32.29 $32.29 $32.29 $32.29 $27.53 304
2021-01-15 $31.94 $31.94 $31.94 $31.94 $27.24 75
2021-01-14 $32.17 $32.17 $32.15 $32.15 $27.41 101
2021-01-13 $32.04 $32.04 $32.04 $32.04 $27.32 9
2021-01-12 $31.92 $31.92 $31.92 $31.92 $27.21 337
2021-01-11 $31.91 $31.91 $31.81 $31.81 $27.12 452
2021-01-08 $32.02 $32.02 $32.02 $32.02 $27.30 29
2021-01-07 $31.55 $31.55 $31.55 $31.55 $26.91 32
2021-01-06 $31.17 $31.17 $31.17 $31.17 $26.58 3
2021-01-05 $31.22 $31.22 $31.22 $31.22 $26.62 31
2021-01-04 $30.87 $30.87 $30.81 $30.81 $26.27 215
2020-12-31 $30.79 $30.86 $30.79 $30.86 $26.32 283
2020-12-30 $30.85 $30.85 $30.85 $30.85 $26.31 72,403
2020-12-29 $30.57 $30.68 $30.57 $30.60 $26.09 72,403
2020-12-28 $30.56 $30.56 $30.56 $30.56 $26.05 167
2020-12-24 $30.44 $30.44 $30.44 $30.44 $25.96 128
2020-12-23 $30.46 $30.49 $30.46 $30.49 $26.00 300
2020-12-22 $30.35 $30.35 $30.35 $30.35 $25.88 12
2020-12-21 $30.10 $30.31 $30.10 $30.31 $25.85 145
2020-12-18 $30.61 $30.63 $30.52 $30.52 $26.02 539
2020-12-17 $30.60 $30.60 $30.60 $30.60 $26.09 20
2020-12-16 $30.45 $30.46 $30.44 $30.44 $25.96 1,243
2020-12-15 $30.33 $30.47 $30.33 $30.47 $25.98 420
2020-12-14 $30.28 $30.29 $30.15 $30.15 $25.71 748
2020-12-11 $30.20 $30.20 $30.20 $30.20 $25.75 106
2020-12-10 $30.32 $30.32 $30.32 $30.32 $25.85 2
2020-12-09 $30.09 $30.09 $30.09 $30.09 $25.66 2
2020-12-08 $30.31 $30.31 $30.31 $30.31 $25.85 69
2020-12-07 $30.13 $30.13 $30.13 $30.13 $25.69 79
2020-12-04 $30.06 $30.06 $30.06 $30.06 $25.63 53
2020-12-03 $29.91 $29.91 $29.79 $29.79 $25.40 369
2020-12-02 $29.61 $29.61 $29.59 $29.59 $25.23 367
2020-12-01 $29.65 $29.65 $29.65 $29.65 $25.29 1
2020-11-30 $29.37 $29.37 $29.37 $29.37 $25.04 291
2020-11-27 $29.87 $29.89 $29.87 $29.89 $25.49 291
2020-11-25 $29.51 $29.65 $29.51 $29.65 $25.28 100,515
2020-11-24 $29.79 $29.79 $29.79 $29.79 $25.40 16
2020-11-23 $29.46 $29.46 $29.46 $29.46 $25.12 13
2020-11-20 $29.34 $29.34 $29.33 $29.33 $25.01 2,110
2020-11-19 $29.17 $29.17 $29.17 $29.17 $24.87 6
2020-11-18 $29.04 $29.04 $29.04 $29.04 $24.76 10
2020-11-17 $29.19 $29.19 $29.19 $29.19 $24.89 31
2020-11-16 $29.55 $29.55 $29.14 $29.14 $24.85 396
2020-11-13 $28.80 $28.80 $28.80 $28.80 $24.56 52
2020-11-12 $28.44 $28.44 $28.41 $28.41 $24.23 261
2020-11-11 $28.58 $28.58 $28.58 $28.58 $24.37 69
2020-11-10 $28.31 $28.31 $28.31 $28.31 $24.14 69
2020-11-09 $28.48 $28.48 $28.48 $28.48 $24.28 11
2020-11-06 $28.21 $28.21 $28.21 $28.21 $24.06 0
2020-11-05 $28.30 $28.30 $28.30 $28.30 $24.13 0
2020-11-04 $27.81 $27.81 $27.81 $27.81 $23.71 4
2020-11-03 $27.14 $27.14 $27.14 $27.14 $23.14 4
2020-11-02 $26.81 $26.81 $26.81 $26.81 $22.86 8
2020-10-30 $26.41 $26.41 $26.41 $26.41 $22.52 8
2020-10-29 $26.69 $26.87 $26.61 $26.87 $22.91 2,350
2020-10-28 $26.58 $26.58 $26.58 $26.58 $22.67 98
2020-10-27 $27.24 $27.26 $27.24 $27.26 $23.24 14,105
2020-10-26 $27.23 $27.23 $27.23 $27.23 $23.22 2
2020-10-23 $27.56 $27.56 $27.56 $27.56 $23.50 10
2020-10-22 $27.42 $27.42 $27.42 $27.42 $23.38 0
2020-10-21 $27.36 $27.36 $27.36 $27.36 $23.33 0
2020-10-20 $27.48 $27.48 $27.48 $27.48 $23.43 0
2020-10-19 $27.36 $27.36 $27.36 $27.36 $23.33 5,785
2020-10-16 $27.68 $27.68 $27.65 $27.65 $23.58 5,785
2020-10-15 $27.44 $27.65 $27.44 $27.65 $23.57 1,260
2020-10-14 $27.90 $27.90 $27.73 $27.73 $23.64 202
2020-10-13 $27.90 $27.90 $27.90 $27.90 $23.79 76
2020-10-12 $27.92 $27.92 $27.92 $27.92 $23.81 25
2020-10-09 $27.59 $27.59 $27.59 $27.59 $23.53 170
2020-10-08 $27.39 $27.48 $27.39 $27.48 $23.43 14,782
2020-10-07 $27.30 $27.30 $27.30 $27.30 $23.28 110
2020-10-06 $26.99 $26.99 $26.99 $26.99 $23.02 68
2020-10-05 $27.04 $27.04 $27.04 $27.04 $23.05 240
2020-10-02 $26.88 $26.88 $26.78 $26.78 $22.84 100
2020-10-01 $26.90 $26.96 $26.90 $26.96 $22.98 240
2020-09-30 $26.75 $26.75 $26.75 $26.75 $22.81 100
2020-09-29 $26.57 $26.57 $26.57 $26.57 $22.66 100
2020-09-28 $26.65 $26.65 $26.64 $26.64 $22.71 300
2020-09-25 $26.32 $26.32 $26.32 $26.32 $22.45 0
2020-09-24 $26.12 $26.12 $26.12 $26.12 $22.28 0
2020-09-23 $26.13 $26.13 $26.13 $26.13 $22.28 0
2020-09-22 $26.54 $26.54 $26.54 $26.54 $22.63 0
2020-09-21 $26.45 $26.45 $26.45 $26.45 $22.55 25
2020-09-18 $26.72 $26.72 $26.72 $26.72 $22.79 25
2020-09-17 $26.93 $26.93 $26.93 $26.93 $22.97 368
2020-09-16 $27.29 $27.32 $27.09 $27.09 $23.10 368
2020-09-15 $27.16 $27.16 $27.12 $27.12 $23.13 199
2020-09-14 $26.95 $26.95 $26.95 $26.95 $22.98 0
2020-09-11 $26.57 $26.57 $26.57 $26.57 $22.65 2,085
2020-09-10 $26.57 $26.57 $26.53 $26.53 $22.62 2,085
2020-09-09 $26.77 $26.87 $26.77 $26.84 $22.89 27,272
2020-09-08 $26.50 $26.70 $26.45 $26.45 $22.55 1,048
2020-09-04 $27.15 $27.15 $26.62 $26.91 $22.94 1,384
2020-09-03 $27.06 $27.06 $27.06 $27.06 $23.07 28,895
2020-09-02 $27.72 $27.79 $27.70 $27.73 $23.65 28,895
2020-09-01 $27.50 $27.50 $27.50 $27.50 $23.45 20
2020-08-31 $27.21 $27.21 $27.16 $27.21 $23.20 728
2020-08-28 $27.43 $27.43 $27.43 $27.43 $23.39 2
2020-08-27 $27.36 $27.36 $27.32 $27.32 $23.29 121
2020-08-26 $27.45 $27.45 $27.44 $27.44 $23.40 101,969
2020-08-25 $27.35 $27.35 $27.35 $27.35 $23.32 1
2020-08-24 $27.25 $27.25 $27.25 $27.25 $23.23 1
2020-08-21 $27.01 $27.01 $27.01 $27.01 $23.03 0
2020-08-20 $26.91 $26.91 $26.91 $26.91 $22.94 0
2020-08-19 $26.93 $26.93 $26.93 $26.93 $22.96 0
2020-08-18 $27.01 $27.01 $27.01 $27.01 $23.03 0
2020-08-17 $27.09 $27.09 $27.09 $27.09 $23.10 0
2020-08-14 $26.91 $26.91 $26.91 $26.91 $22.95 134,657
2020-08-13 $27.10 $27.10 $26.98 $26.98 $23.00 134,657
2020-08-12 $27.08 $27.08 $27.08 $27.08 $23.09 0
2020-08-11 $26.78 $26.78 $26.78 $26.78 $22.84 0
2020-08-10 $26.92 $26.92 $26.92 $26.92 $22.95 42
2020-08-07 $26.86 $26.86 $26.86 $26.86 $22.90 42
2020-08-06 $27.01 $27.01 $27.01 $27.01 $23.03 4
2020-08-05 $26.92 $26.92 $26.92 $26.92 $22.96 4
2020-08-04 $26.76 $26.76 $26.76 $26.76 $22.81 300
2020-08-03 $26.52 $26.57 $26.52 $26.57 $22.65 300
2020-07-31 $26.33 $26.35 $26.25 $26.35 $22.47 108,527
2020-07-30 $26.45 $26.45 $26.45 $26.45 $22.55 1
2020-07-29 $26.54 $26.62 $26.54 $26.62 $22.70 500
2020-07-28 $26.32 $26.32 $26.32 $26.32 $22.45 1
2020-07-27 $26.48 $26.48 $26.48 $26.48 $22.58 100
2020-07-24 $26.26 $26.26 $26.26 $26.26 $22.40 100
2020-07-23 $26.44 $26.44 $26.44 $26.44 $22.55 1
2020-07-22 $26.63 $26.63 $26.63 $26.63 $22.71 1
2020-07-21 $26.64 $26.64 $26.64 $26.64 $22.72 0
2020-07-20 $26.59 $26.59 $26.59 $26.59 $22.67 2
2020-07-17 $26.36 $26.36 $26.36 $26.36 $22.47 0
2020-07-16 $26.30 $26.31 $26.30 $26.30 $22.43 191
2020-07-15 $26.47 $26.55 $26.32 $26.47 $22.57 0
2020-07-14 $26.06 $26.30 $25.99 $26.29 $22.42 840
2020-07-13 $26.61 $26.66 $26.11 $26.18 $22.33 139,658
2020-07-10 $26.40 $26.41 $26.20 $26.40 $22.51 1
2020-07-09 $26.36 $26.45 $26.10 $26.36 $22.48 0
2020-07-08 $26.32 $26.32 $26.05 $26.32 $22.44 0
2020-07-07 $26.02 $26.21 $25.97 $26.02 $22.19 0
2020-07-02 $25.69 $25.82 $25.65 $25.69 $21.91 0
2020-07-01 $25.38 $25.44 $25.27 $25.38 $21.64 0
2020-06-30 $25.30 $25.30 $25.30 $25.30 $21.57 0
2020-06-29 $25.01 $25.01 $25.01 $25.01 $21.33 550
2020-06-26 $25.05 $25.05 $25.01 $25.01 $21.33 550
2020-06-25 $25.29 $25.29 $25.29 $25.29 $21.57 0
2020-06-24 $25.09 $25.09 $25.09 $25.09 $21.39 3
2020-06-23 $25.41 $25.41 $25.41 $25.41 $21.67 0
2020-06-22 $25.28 $25.32 $25.27 $25.32 $21.59 410
2020-06-19 $25.16 $25.16 $25.16 $25.16 $21.46 0
2020-06-18 $25.17 $25.17 $25.17 $25.17 $21.47 3
2020-06-17 $25.09 $25.09 $25.09 $25.09 $21.39 0
2020-06-16 $25.00 $25.00 $25.00 $25.00 $21.31 1
2020-06-15 $24.77 $24.77 $24.77 $24.77 $21.12 72
2020-06-12 $24.75 $24.75 $24.75 $24.75 $21.10 0
2020-06-11 $24.42 $24.42 $24.42 $24.42 $20.82 3
2020-06-10 $25.41 $25.41 $25.41 $25.41 $21.67 0
2020-06-09 $25.44 $25.44 $25.41 $25.41 $21.67 295
2020-06-08 $25.53 $25.53 $25.53 $25.53 $21.77 74
2020-06-05 $25.34 $25.34 $25.34 $25.34 $21.60 1
2020-06-04 $24.95 $24.95 $24.87 $24.87 $21.21 410
2020-06-03 $25.09 $25.13 $25.09 $25.13 $21.43 500
2020-06-02 $24.85 $24.85 $24.85 $24.85 $21.19 0
2020-06-01 $24.62 $24.62 $24.62 $24.62 $20.99 0
2020-05-29 $24.41 $24.41 $24.41 $24.41 $20.82 86
2020-05-28 $24.40 $24.40 $24.26 $24.26 $20.68 185
2020-05-27 $24.42 $24.42 $24.42 $24.42 $20.82 0
2020-05-26 $24.21 $24.21 $24.21 $24.21 $20.65 0
2020-05-22 $23.96 $23.96 $23.96 $23.96 $20.43 0
2020-05-21 $24.06 $24.06 $24.05 $24.05 $20.50 100
2020-05-20 $24.24 $24.24 $24.15 $24.15 $20.59 606
2020-05-19 $24.01 $24.01 $23.86 $23.86 $20.35 125
2020-05-18 $24.02 $24.02 $24.02 $24.02 $20.48 1
2020-05-15 $23.43 $23.47 $23.43 $23.47 $20.01 125
2020-05-14 $23.50 $23.50 $23.50 $23.50 $20.04 0
2020-05-13 $23.39 $23.39 $23.39 $23.39 $19.95 5
2020-05-12 $23.60 $23.60 $23.60 $23.60 $20.12 6
2020-05-11 $23.84 $23.84 $23.84 $23.84 $20.33 0
2020-05-08 $23.87 $23.87 $23.87 $23.87 $20.36 0
2020-05-07 $23.56 $23.56 $23.56 $23.56 $20.09 1
2020-05-06 $23.29 $23.29 $23.29 $23.29 $19.86 0
2020-05-05 $23.40 $23.40 $23.40 $23.40 $19.95 0
2020-05-04 $23.27 $23.27 $23.27 $23.27 $19.85 0
2020-05-01 $23.12 $23.12 $23.12 $23.12 $19.72 0
2020-04-30 $23.71 $23.71 $23.71 $23.71 $20.22 2
2020-04-29 $24.15 $24.15 $24.15 $24.15 $20.59 0
2020-04-28 $23.73 $23.73 $23.63 $23.63 $20.15 700
2020-04-27 $23.51 $23.57 $23.51 $23.54 $20.07 847
2020-04-24 $23.27 $23.27 $23.27 $23.27 $19.84 2
2020-04-23 $23.15 $23.15 $23.15 $23.15 $19.74 0
2020-04-22 $23.12 $23.12 $23.12 $23.12 $19.72 3
2020-04-21 $23.00 $23.00 $22.81 $22.81 $19.45 847
2020-04-20 $23.22 $23.22 $23.18 $23.18 $19.77 769
2020-04-17 $23.33 $23.33 $23.33 $23.33 $19.90 0
2020-04-16 $23.03 $23.03 $23.03 $23.03 $19.64 0
2020-04-15 $22.91 $22.91 $22.84 $22.84 $19.48 1,308
2020-04-14 $22.81 $22.81 $22.76 $22.76 $19.41 1,400
2020-04-13 $22.75 $22.75 $22.75 $22.75 $19.40 0
2020-04-09 $22.91 $22.91 $22.91 $22.91 $19.53 1
2020-04-08 $22.61 $22.73 $22.61 $22.73 $19.39 298
2020-04-07 $22.69 $22.69 $22.50 $22.50 $19.19 100
2020-04-06 $22.40 $22.57 $22.38 $22.57 $19.25 11,400
2020-04-03 $21.68 $21.68 $21.68 $21.68 $18.49 0
2020-04-02 $21.92 $21.92 $21.92 $21.92 $18.69 0
2020-04-01 $21.50 $21.50 $21.50 $21.50 $18.33 0
2020-03-31 $22.04 $22.04 $22.04 $22.04 $18.79 2
2020-03-30 $21.68 $21.96 $21.68 $21.96 $18.73 180
2020-03-27 $21.46 $21.64 $21.42 $21.62 $18.43 470,100
2020-03-26 $22.35 $22.35 $22.35 $22.35 $19.04 0
2020-03-25 $21.76 $21.76 $21.76 $21.76 $18.54 40
2020-03-24 $21.49 $21.49 $21.49 $21.49 $18.31 0
2020-03-23 $20.59 $20.59 $20.59 $20.59 $17.54 0
2020-03-20 $20.56 $20.56 $20.56 $20.56 $17.52 2
2020-03-19 $20.09 $20.43 $20.09 $20.43 $17.40 400
2020-03-18 $19.83 $19.83 $19.83 $19.83 $16.90 0
2020-03-17 $21.08 $21.08 $21.08 $21.08 $17.96 0
2020-03-16 $21.15 $21.15 $20.41 $20.41 $17.39 7,400
2020-03-13 $21.77 $22.17 $21.77 $22.17 $18.89 10,550
2020-03-12 $21.78 $21.92 $21.08 $21.08 $17.96 20,500
2020-03-11 $22.82 $22.82 $22.82 $22.82 $19.44 0
2020-03-10 $23.33 $23.66 $23.33 $23.66 $20.15 102
2020-03-09 $23.47 $23.52 $23.10 $23.10 $19.68 34,145
2020-03-06 $24.34 $24.34 $24.34 $24.34 $20.74 0
2020-03-05 $24.70 $24.70 $24.44 $24.44 $20.82 500
2020-03-04 $24.89 $24.89 $24.89 $24.89 $21.21 0
2020-03-03 $24.40 $24.40 $24.40 $24.40 $20.79 0
2020-03-02 $24.52 $24.52 $24.52 $24.52 $20.89 0
2020-02-28 $23.65 $24.04 $23.65 $24.04 $20.48 1,475
2020-02-27 $24.19 $24.19 $24.12 $24.12 $20.55 1,033
2020-02-26 $24.65 $24.65 $24.65 $24.65 $21.00 25
2020-02-25 $24.85 $24.85 $24.66 $24.66 $21.01 2,300
2020-02-24 $25.03 $25.03 $25.03 $25.03 $21.32 0
2020-02-21 $25.69 $25.69 $25.69 $25.69 $21.88 0
2020-02-20 $25.85 $25.85 $25.85 $25.85 $22.02 15
2020-02-19 $25.98 $25.98 $25.98 $25.98 $22.13 15
2020-02-18 $25.82 $25.82 $25.82 $25.82 $22.00 1
2020-02-14 $25.86 $25.86 $25.86 $25.86 $22.03 0
2020-02-13 $25.84 $25.84 $25.84 $25.84 $22.01 0
2020-02-12 $25.98 $25.98 $25.98 $25.98 $22.14 0
2020-02-11 $25.78 $25.78 $25.78 $25.78 $21.97 0
2020-02-10 $25.64 $25.64 $25.64 $25.64 $21.84 391
2020-02-07 $25.52 $25.52 $25.50 $25.50 $21.72 100
2020-02-06 $25.64 $25.64 $25.64 $25.64 $21.84 0
2020-02-05 $25.62 $25.62 $25.59 $25.59 $21.80 78,932
2020-02-04 $25.51 $25.51 $25.46 $25.46 $21.69 451
2020-02-03 $25.18 $25.18 $25.18 $25.18 $21.45 1
2020-01-31 $25.01 $25.01 $25.01 $25.01 $21.30 11
2020-01-30 $25.30 $25.30 $25.30 $25.30 $21.56 5
2020-01-29 $25.43 $25.43 $25.36 $25.36 $21.61 110
2020-01-28 $25.32 $25.32 $25.32 $25.32 $21.57 0
2020-01-27 $25.17 $25.17 $25.17 $25.17 $21.44 0
2020-01-24 $25.49 $25.49 $25.49 $25.49 $21.72 0
2020-01-23 $25.54 $25.62 $25.54 $25.62 $21.83 100
2020-01-22 $25.63 $25.63 $25.63 $25.63 $21.83 0
2020-01-21 $25.56 $25.56 $25.56 $25.56 $21.78 441
2020-01-17 $25.71 $25.71 $25.71 $25.71 $21.90 0
2020-01-16 $25.67 $25.67 $25.67 $25.67 $21.87 31
2020-01-15 $25.54 $25.58 $25.53 $25.53 $21.75 39,432
2020-01-14 $25.54 $25.54 $25.54 $25.54 $21.76 40
2020-01-13 $25.55 $25.55 $25.55 $25.55 $21.76 0
2020-01-10 $25.38 $25.38 $25.38 $25.38 $21.62 25
2020-01-09 $25.38 $25.38 $25.38 $25.38 $21.62 0
2020-01-08 $25.26 $25.26 $25.26 $25.26 $21.52 0
2020-01-07 $25.17 $25.17 $25.17 $25.17 $21.44 0
2020-01-06 $25.16 $25.16 $25.16 $25.16 $21.44 250
2020-01-03 $25.19 $25.19 $25.19 $25.19 $21.46 0
2020-01-02 $25.32 $25.32 $25.32 $25.32 $21.57 0
2019-12-31 $25.03 $25.03 $25.03 $25.03 $21.32 0
2019-12-30 $25.04 $25.04 $25.04 $25.04 $21.33 80
2019-12-27 $25.22 $25.22 $25.18 $25.18 $21.45 250
2019-12-26 $25.25 $25.25 $25.25 $25.25 $21.51 0
2019-12-24 $25.16 $25.16 $25.16 $25.16 $21.43 0
2019-12-23 $25.16 $25.16 $25.16 $25.16 $21.43 0
2019-12-20 $25.16 $25.16 $25.16 $25.16 $21.43 80
2019-12-19 $25.06 $25.06 $25.06 $25.06 $21.35 0
2019-12-18 $25.04 $25.04 $25.02 $25.02 $21.31 640,188

iMGP DBi Hedge Strategy ETF (DBEH) News Headlines

Recent iMGP DBi Hedge Strategy ETF (DBEH) News
Similar Companies to iMGP DBi Hedge Strategy ETF (DBEH) 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.