TrueShares Structured Outcome (December) ETF (DECZ) Exchange: BATS

Data as of April 15, 2024

$33.71 ($-0.41) -1.21%

TrueShares Structured Outcome (December) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (December) ETF.
Daily Information Data
Date April 15, 2024
Open $33.86
Previous Close $33.71
High $33.95
Low $33.67
Adjusted Open $33.86
Previous Adjusted Close $33.71
Adjusted High $33.95
Adjusted Low $33.67
Historical Stock Data for TrueShares Structured Outcome (December) ETF (DECZ)
Date Open High Low Close Adj.Close Volume
2024-04-12 $33.86 $33.95 $33.67 $33.71 $33.71 2,378
2024-04-11 $33.91 $34.18 $33.81 $34.13 $34.13 2,521
2024-04-10 $33.77 $33.98 $33.77 $33.92 $33.92 3,899
2024-04-09 $34.17 $34.17 $34.05 $34.14 $34.14 2,704
2024-04-08 $34.21 $34.23 $34.10 $34.12 $34.12 3,073
2024-04-05 $34.07 $34.19 $34.02 $34.14 $34.14 3,002
2024-04-04 $34.29 $34.37 $33.78 $33.78 $33.78 4,721
2024-04-03 $34.21 $34.25 $34.13 $34.17 $34.17 4,889
2024-04-02 $34.07 $34.16 $34.02 $34.13 $34.13 2,634
2024-04-01 $34.26 $34.34 $34.23 $34.27 $34.27 4,649
2024-03-28 $34.34 $34.43 $34.33 $34.36 $34.36 8,208
2024-03-27 $34.18 $34.29 $34.16 $34.29 $34.29 5,480
2024-03-26 $34.21 $34.27 $34.10 $34.10 $34.10 4,767
2024-03-25 $34.22 $34.25 $34.18 $34.18 $34.18 2,622
2024-03-22 $34.29 $34.33 $34.20 $34.29 $34.29 4,501
2024-03-21 $34.41 $34.41 $34.29 $34.32 $34.32 4,960
2024-03-20 $33.99 $34.22 $33.94 $34.16 $34.16 9,339
2024-03-19 $33.75 $33.98 $33.75 $33.98 $33.98 6,818
2024-03-18 $33.91 $33.95 $33.85 $33.85 $33.85 4,750
2024-03-15 $33.62 $33.74 $33.61 $33.66 $33.66 3,706
2024-03-14 $33.83 $33.90 $33.74 $33.81 $33.81 4,467
2024-03-13 $33.88 $33.98 $33.87 $33.90 $33.90 6,172
2024-03-12 $33.87 $33.97 $33.85 $33.96 $33.96 6,167
2024-03-11 $33.59 $33.69 $33.58 $33.67 $33.67 2,507
2024-03-08 $33.96 $33.99 $33.62 $33.70 $33.70 11,076
2024-03-07 $33.83 $33.87 $33.81 $33.87 $33.87 3,324
2024-03-06 $33.70 $33.72 $33.57 $33.57 $33.57 4,260
2024-03-05 $33.50 $33.52 $33.34 $33.47 $33.47 4,231
2024-03-04 $33.76 $33.80 $33.69 $33.73 $33.73 2,829
2024-03-01 $33.66 $33.76 $33.61 $33.76 $33.76 3,628
2024-02-29 $33.48 $33.59 $33.46 $33.57 $33.57 2,647
2024-02-28 $33.43 $33.45 $33.33 $33.39 $33.39 4,942
2024-02-27 $33.37 $33.46 $33.34 $33.44 $33.44 4,810
2024-02-26 $33.49 $33.52 $33.41 $33.41 $33.41 3,414
2024-02-23 $33.58 $33.64 $33.45 $33.51 $33.51 4,837
2024-02-22 $33.34 $33.52 $33.33 $33.48 $33.48 2,584
2024-02-21 $32.89 $32.94 $32.76 $32.94 $32.94 11,890
2024-02-20 $32.91 $32.98 $32.84 $32.90 $32.90 6,156
2024-02-16 $33.10 $33.19 $33.07 $33.07 $33.07 4,526
2024-02-15 $32.98 $33.20 $32.98 $33.18 $33.18 5,800
2024-02-14 $32.98 $33.04 $32.83 $33.02 $33.02 6,185
2024-02-13 $32.77 $32.85 $32.59 $32.78 $32.78 3,009
2024-02-12 $33.21 $33.25 $33.14 $33.15 $33.15 4,559
2024-02-09 $33.10 $33.19 $33.10 $33.19 $33.19 9,685
2024-02-08 $33.00 $33.05 $32.98 $33.01 $33.01 4,693
2024-02-07 $33.00 $33.05 $32.97 $32.99 $32.99 2,926
2024-02-06 $32.71 $32.79 $32.71 $32.78 $32.78 3,599
2024-02-05 $32.68 $32.80 $32.64 $32.78 $32.78 2,398
2024-02-02 $32.70 $32.93 $32.69 $32.85 $32.85 3,254
2024-02-01 $32.36 $32.56 $32.33 $32.54 $32.54 2,366
2024-01-31 $32.48 $32.48 $32.30 $32.30 $32.30 2,896
2024-01-30 $32.67 $32.68 $32.59 $32.67 $32.67 4,772
2024-01-29 $32.48 $32.69 $32.46 $32.67 $32.67 34,329
2024-01-26 $32.55 $32.58 $32.47 $32.52 $32.52 3,505
2024-01-25 $32.46 $32.51 $32.39 $32.49 $32.49 33,591
2024-01-24 $32.51 $32.56 $32.41 $32.41 $32.41 4,800
2024-01-23 $32.33 $32.38 $32.27 $32.38 $32.38 12,618
2024-01-22 $32.38 $32.38 $32.29 $32.31 $32.31 4,444
2024-01-19 $32.07 $32.26 $31.97 $32.22 $32.22 3,556
2024-01-18 $31.82 $31.98 $31.79 $31.93 $31.93 4,109
2024-01-17 $31.76 $31.78 $31.66 $31.78 $31.78 6,018
2024-01-16 $31.95 $31.95 $31.80 $31.92 $31.92 11,854
2024-01-12 $32.06 $32.06 $31.95 $32.02 $32.02 6,778
2024-01-11 $31.85 $31.99 $31.74 $31.99 $31.99 5,666
2024-01-10 $31.89 $32.02 $31.86 $31.93 $31.93 14,784
2024-01-09 $31.70 $31.85 $31.70 $31.82 $31.82 7,891
2024-01-08 $31.67 $31.86 $31.63 $31.85 $31.85 2,061
2024-01-05 $31.59 $31.63 $31.42 $31.52 $31.52 7,793
2024-01-04 $31.60 $31.62 $31.44 $31.47 $31.47 2,843
2024-01-03 $31.70 $31.70 $31.51 $31.59 $31.59 4,911
2024-01-02 $31.73 $31.81 $31.64 $31.73 $31.73 17,584
2023-12-29 $32.00 $32.00 $31.85 $31.91 $31.91 6,782
2023-12-28 $31.97 $32.01 $31.92 $31.97 $31.97 7,240
2023-12-27 $31.91 $31.95 $31.85 $31.91 $31.91 3,278
2023-12-26 $32.34 $32.34 $32.27 $32.31 $31.92 842
2023-12-22 $32.20 $32.27 $32.16 $32.19 $31.80 4,756
2023-12-21 $32.07 $32.14 $31.97 $32.14 $31.75 8,908
2023-12-20 $32.11 $32.32 $31.93 $31.93 $31.55 8,583
2023-12-19 $32.17 $32.26 $32.16 $32.22 $31.82 13,984
2023-12-18 $32.13 $32.14 $32.05 $32.09 $31.70 3,557
2023-12-15 $32.01 $32.05 $31.90 $31.99 $31.60 8,666
2023-12-14 $32.03 $32.03 $31.89 $31.96 $31.58 3,342
2023-12-13 $31.65 $31.94 $31.57 $31.90 $31.51 8,406
2023-12-12 $31.54 $31.62 $31.50 $31.60 $31.21 7,474
2023-12-11 $31.45 $31.52 $31.45 $31.50 $31.12 5,377
2023-12-08 $31.31 $31.42 $31.29 $31.40 $31.40 5,443
2023-12-07 $31.26 $31.36 $31.26 $31.31 $31.31 7,183
2023-12-06 $31.28 $31.28 $31.13 $31.13 $31.13 8,108
2023-12-05 $31.13 $31.27 $31.13 $31.22 $31.22 5,375
2023-12-04 $31.24 $31.27 $31.17 $31.21 $31.21 84,772
2023-12-01 $31.19 $31.40 $31.18 $31.36 $31.36 5,820
2023-11-30 $31.15 $31.26 $31.11 $31.26 $31.26 44,678
2023-11-29 $31.39 $31.39 $31.13 $31.18 $31.18 9,507
2023-11-28 $31.18 $31.25 $31.16 $31.21 $31.21 5,465
2023-11-27 $31.24 $31.26 $31.19 $31.19 $31.19 7,072
2023-11-24 $31.26 $31.26 $31.17 $31.22 $31.22 517
2023-11-22 $31.17 $31.23 $31.16 $31.21 $31.21 6,149
2023-11-21 $31.00 $34.25 $31.00 $31.11 $31.11 4,229
2023-11-20 $31.02 $31.25 $31.02 $31.19 $31.19 9,386
2023-11-17 $30.96 $31.03 $30.90 $30.98 $30.98 6,358
2023-11-16 $30.90 $30.97 $30.85 $30.93 $30.93 5,448
2023-11-15 $30.98 $31.02 $30.89 $30.94 $30.94 6,038
2023-11-14 $30.84 $30.95 $30.78 $30.89 $30.89 15,251
2023-11-13 $30.34 $30.47 $30.34 $30.40 $30.40 2,368
2023-11-10 $30.14 $30.42 $30.10 $30.42 $30.42 3,729
2023-11-09 $30.17 $30.23 $30.04 $30.04 $30.04 4,399
2023-11-08 $30.26 $30.31 $30.15 $30.29 $30.29 15,752
2023-11-07 $30.21 $30.30 $30.21 $30.28 $30.28 12,502
2023-11-06 $30.13 $30.22 $30.08 $30.17 $30.17 3,556
2023-11-03 $30.13 $30.22 $30.05 $30.15 $30.15 5,965
2023-11-02 $29.91 $29.95 $29.85 $29.91 $29.91 7,947
2023-11-01 $29.43 $29.59 $29.36 $29.55 $29.55 10,865
2023-10-31 $29.25 $29.40 $29.23 $29.39 $29.39 4,822
2023-10-30 $29.19 $29.31 $29.11 $29.27 $29.27 6,568
2023-10-27 $29.17 $29.19 $28.98 $29.07 $29.07 4,106
2023-10-26 $29.28 $29.28 $29.08 $29.19 $29.19 8,533
2023-10-25 $29.39 $29.49 $29.31 $29.36 $29.36 6,642
2023-10-24 $29.61 $29.67 $29.48 $29.64 $29.64 2,624
2023-10-23 $29.60 $29.65 $29.49 $29.49 $29.49 2,562
2023-10-20 $29.56 $29.68 $29.54 $29.54 $29.54 4,236
2023-10-19 $29.93 $29.93 $29.74 $29.79 $29.79 5,107
2023-10-18 $30.11 $30.11 $29.91 $29.95 $29.95 4,511
2023-10-17 $30.24 $30.33 $30.13 $30.22 $30.22 6,052
2023-10-16 $30.18 $30.28 $30.18 $30.25 $30.25 5,157
2023-10-13 $29.96 $30.06 $29.95 $30.01 $30.01 6,302
2023-10-12 $30.27 $30.27 $30.01 $30.11 $30.11 3,341
2023-10-11 $30.23 $30.29 $30.17 $30.20 $30.20 4,085
2023-10-10 $30.23 $30.23 $30.12 $30.16 $30.16 1,674
2023-10-09 $29.86 $30.10 $29.86 $30.09 $30.09 2,034
2023-10-06 $29.67 $30.01 $29.67 $29.93 $29.93 5,891
2023-10-05 $29.56 $29.74 $29.54 $29.69 $29.69 6,140
2023-10-04 $29.60 $29.76 $29.55 $29.73 $29.73 5,730
2023-10-03 $29.56 $29.64 $29.52 $29.56 $29.56 3,762
2023-10-02 $29.82 $29.82 $29.72 $29.82 $29.82 3,250
2023-09-29 $29.91 $29.95 $29.79 $29.86 $29.86 5,734
2023-09-28 $29.77 $29.91 $29.77 $29.90 $29.90 4,746
2023-09-27 $29.85 $29.85 $29.65 $29.76 $29.76 3,477
2023-09-26 $29.86 $29.89 $29.75 $29.78 $29.78 4,339
2023-09-25 $30.01 $30.08 $29.92 $30.05 $30.05 12,270
2023-09-22 $30.09 $30.16 $29.98 $29.98 $29.98 3,834
2023-09-21 $30.23 $30.25 $30.03 $30.03 $30.03 4,992
2023-09-20 $30.61 $30.65 $30.39 $30.39 $30.39 5,128
2023-09-19 $30.49 $30.64 $30.47 $30.59 $30.59 3,224
2023-09-18 $30.61 $30.74 $30.61 $30.63 $30.63 2,172
2023-09-15 $30.78 $30.78 $30.62 $30.62 $30.62 3,655
2023-09-14 $30.81 $30.94 $30.72 $30.90 $30.90 3,591
2023-09-13 $30.64 $30.76 $30.64 $30.72 $30.72 3,285
2023-09-12 $30.83 $30.83 $30.65 $30.69 $30.69 844,152
2023-09-11 $30.80 $30.80 $30.80 $30.80 $30.80 7
2023-09-08 $30.66 $30.66 $30.66 $30.66 $30.66 0
2023-09-07 $30.64 $30.64 $30.64 $30.64 $30.64 0
2023-09-06 $30.71 $30.71 $30.71 $30.71 $30.71 0
2023-09-05 $30.87 $30.87 $30.87 $30.87 $30.87 0
2023-09-01 $30.95 $30.95 $30.95 $30.95 $30.95 0
2023-08-31 $30.92 $30.92 $30.92 $30.92 $30.92 500
2023-08-30 $30.95 $30.95 $30.95 $30.95 $30.95 500
2023-08-29 $30.85 $30.85 $30.85 $30.85 $30.85 0
2023-08-28 $30.55 $30.55 $30.55 $30.55 $30.55 0
2023-08-25 $30.42 $30.42 $30.42 $30.42 $30.42 0
2023-08-24 $30.29 $30.29 $30.29 $30.29 $30.29 0
2023-08-23 $30.55 $30.55 $30.55 $30.55 $30.55 135
2023-08-22 $30.35 $30.35 $30.30 $30.30 $30.30 135
2023-08-21 $30.40 $30.40 $30.40 $30.40 $30.40 0
2023-08-18 $30.19 $30.24 $30.19 $30.24 $30.24 400
2023-08-17 $30.26 $30.26 $30.26 $30.26 $30.26 0
2023-08-16 $30.42 $30.42 $30.42 $30.42 $30.42 0
2023-08-15 $30.67 $30.67 $30.57 $30.57 $30.57 300
2023-08-14 $30.79 $30.79 $30.79 $30.79 $30.79 0
2023-08-11 $30.67 $30.67 $30.67 $30.67 $30.67 0
2023-08-10 $30.70 $30.70 $30.70 $30.70 $30.70 0
2023-08-09 $30.70 $30.70 $30.70 $30.70 $30.70 0
2023-08-08 $30.86 $30.86 $30.86 $30.86 $30.86 0
2023-08-07 $30.94 $30.94 $30.94 $30.94 $30.94 0
2023-08-04 $30.74 $30.74 $30.74 $30.74 $30.74 1
2023-08-03 $30.87 $30.87 $30.87 $30.87 $30.87 1
2023-08-02 $30.93 $30.93 $30.93 $30.93 $30.93 15
2023-08-01 $31.23 $31.23 $31.23 $31.23 $31.23 28
2023-07-31 $31.26 $31.26 $31.26 $31.26 $31.26 28
2023-07-28 $31.21 $31.25 $31.21 $31.25 $31.25 124
2023-07-27 $31.02 $31.02 $31.02 $31.02 $31.02 94
2023-07-26 $31.07 $31.15 $31.07 $31.15 $31.15 424
2023-07-25 $31.18 $31.18 $31.18 $31.18 $31.18 52
2023-07-24 $31.10 $31.10 $31.10 $31.10 $31.10 0
2023-07-21 $31.02 $31.02 $31.02 $31.02 $31.02 11
2023-07-20 $31.00 $31.00 $31.00 $31.00 $31.00 71
2023-07-19 $31.13 $31.16 $31.13 $31.16 $31.16 1,070
2023-07-18 $31.08 $31.10 $31.08 $31.10 $31.10 228
2023-07-17 $30.93 $30.94 $30.93 $30.94 $30.94 911
2023-07-14 $30.95 $30.95 $30.84 $30.84 $30.84 1,119
2023-07-13 $30.87 $30.87 $30.87 $30.87 $30.87 66
2023-07-12 $30.68 $30.68 $30.68 $30.68 $30.68 66
2023-07-11 $30.52 $30.52 $30.52 $30.52 $30.52 66
2023-07-10 $30.37 $30.37 $30.36 $30.36 $30.36 1,309
2023-07-07 $30.33 $30.33 $30.33 $30.33 $30.33 101
2023-07-06 $30.29 $30.39 $30.29 $30.39 $30.39 2,243
2023-07-05 $30.53 $30.62 $30.53 $30.56 $30.56 353
2023-07-03 $30.60 $30.62 $30.59 $30.59 $30.59 1,365
2023-06-30 $30.55 $30.64 $30.55 $30.59 $30.59 572
2023-06-29 $30.26 $30.29 $30.26 $30.29 $30.29 399
2023-06-28 $30.19 $30.19 $30.19 $30.19 $30.19 22
2023-06-27 $30.21 $30.21 $30.21 $30.21 $30.21 0
2023-06-26 $29.99 $29.99 $29.99 $29.99 $29.99 0
2023-06-23 $30.08 $30.08 $30.08 $30.08 $30.08 0
2023-06-22 $30.23 $30.23 $30.23 $30.23 $30.23 14
2023-06-21 $30.16 $30.16 $30.16 $30.16 $30.16 14
2023-06-20 $30.29 $30.29 $30.29 $30.29 $30.29 0
2023-06-16 $30.39 $30.39 $30.39 $30.39 $30.39 4,287
2023-06-15 $30.39 $30.53 $30.31 $30.46 $30.46 4,287
2023-06-14 $30.02 $30.13 $29.98 $30.13 $30.13 13,052
2023-06-13 $30.10 $30.13 $30.10 $30.13 $30.13 632
2023-06-12 $29.96 $29.97 $29.96 $29.97 $29.97 249
2023-06-09 $29.78 $29.78 $29.76 $29.76 $29.76 114
2023-06-08 $29.74 $29.74 $29.74 $29.74 $29.74 357
2023-06-07 $29.60 $29.60 $29.60 $29.60 $29.60 2
2023-06-06 $29.70 $29.70 $29.70 $29.70 $29.70 28
2023-06-05 $29.64 $29.64 $29.64 $29.64 $29.64 28
2023-06-02 $29.67 $29.67 $29.67 $29.67 $29.67 5
2023-06-01 $29.34 $29.34 $29.34 $29.34 $29.34 44
2023-05-31 $29.03 $29.15 $29.03 $29.15 $29.15 625
2023-05-30 $29.25 $29.25 $29.25 $29.25 $29.25 0
2023-05-26 $29.28 $29.28 $29.28 $29.28 $29.28 10
2023-05-25 $29.02 $29.05 $29.01 $29.01 $29.01 3,000
2023-05-24 $28.82 $28.85 $28.82 $28.85 $28.85 187
2023-05-23 $29.01 $29.01 $29.01 $29.01 $29.01 47
2023-05-22 $29.30 $29.30 $29.23 $29.23 $29.23 141
2023-05-19 $29.26 $29.26 $29.26 $29.26 $29.26 7,563
2023-05-18 $29.29 $29.29 $29.29 $29.29 $29.29 7,563
2023-05-17 $29.06 $29.13 $29.06 $29.09 $29.09 2,225
2023-05-16 $28.88 $28.88 $28.85 $28.85 $28.85 129
2023-05-15 $28.97 $28.97 $28.97 $28.97 $28.97 2
2023-05-12 $28.92 $28.92 $28.92 $28.92 $28.92 75
2023-05-11 $28.95 $28.95 $28.95 $28.95 $28.95 0
2023-05-10 $28.99 $28.99 $28.99 $28.99 $28.99 4,089
2023-05-09 $28.91 $28.91 $28.91 $28.91 $28.91 16
2023-05-08 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-05-05 $29.08 $29.08 $28.99 $28.99 $28.99 199
2023-05-04 $28.61 $28.61 $28.61 $28.61 $28.61 5
2023-05-03 $28.76 $28.76 $28.76 $28.76 $28.76 3
2023-05-02 $28.90 $28.90 $28.90 $28.90 $28.90 1,748
2023-05-01 $29.25 $29.25 $29.15 $29.15 $29.15 1,748
2023-04-28 $29.07 $29.14 $29.07 $29.14 $29.14 172
2023-04-27 $28.96 $28.96 $28.96 $28.96 $28.96 9
2023-04-26 $28.57 $28.57 $28.57 $28.57 $28.57 18
2023-04-25 $28.64 $28.64 $28.64 $28.64 $28.64 18
2023-04-24 $28.86 $28.96 $28.86 $28.96 $28.96 100
2023-04-21 $28.90 $28.95 $28.90 $28.95 $28.95 278
2023-04-20 $28.91 $28.91 $28.91 $28.91 $28.91 1
2023-04-19 $29.04 $29.04 $29.04 $29.04 $29.04 1
2023-04-18 $29.06 $29.06 $29.06 $29.06 $29.06 111
2023-04-17 $29.02 $29.02 $29.02 $29.02 $29.02 111
2023-04-14 $28.96 $28.96 $28.96 $28.96 $28.96 1
2023-04-13 $29.01 $29.01 $29.01 $29.01 $29.01 75
2023-04-12 $28.72 $28.72 $28.72 $28.72 $28.72 172
2023-04-11 $28.81 $28.81 $28.81 $28.81 $28.81 1,200
2023-04-10 $28.75 $28.75 $28.73 $28.73 $28.73 1,200
2023-04-06 $28.78 $28.78 $28.78 $28.78 $28.78 20
2023-04-05 $28.69 $28.69 $28.69 $28.69 $28.69 0
2023-04-04 $28.75 $28.75 $28.75 $28.75 $28.75 4
2023-04-03 $28.89 $28.89 $28.89 $28.89 $28.89 4
2023-03-31 $28.52 $28.80 $28.52 $28.80 $28.80 3,434
2023-03-30 $28.42 $28.49 $28.42 $28.49 $28.49 596
2023-03-29 $28.41 $28.41 $28.41 $28.41 $28.41 0
2023-03-28 $28.10 $28.10 $28.10 $28.10 $28.10 24
2023-03-27 $28.14 $28.14 $28.14 $28.14 $28.14 24
2023-03-24 $28.08 $28.08 $28.08 $28.08 $28.08 0
2023-03-23 $28.00 $28.00 $28.00 $28.00 $28.00 32
2023-03-22 $27.97 $27.97 $27.97 $27.97 $27.97 32
2023-03-21 $28.24 $28.24 $28.24 $28.24 $28.24 4
2023-03-20 $27.95 $27.95 $27.95 $27.95 $27.95 0
2023-03-17 $27.77 $27.77 $27.77 $27.77 $27.77 17
2023-03-16 $28.02 $28.02 $28.02 $28.02 $28.02 17
2023-03-15 $27.60 $27.60 $27.60 $27.60 $27.60 1
2023-03-14 $27.79 $27.79 $27.79 $27.79 $27.79 644
2023-03-13 $27.54 $27.54 $27.47 $27.47 $27.47 644
2023-03-10 $27.49 $27.49 $27.49 $27.49 $27.49 1
2023-03-09 $27.93 $27.93 $27.78 $27.78 $27.78 2,216
2023-03-08 $28.21 $28.21 $28.21 $28.21 $28.21 100
2023-03-07 $28.27 $28.27 $28.18 $28.18 $28.18 100
2023-03-06 $28.50 $28.50 $28.50 $28.50 $28.50 470
2023-03-03 $28.41 $28.47 $28.41 $28.47 $28.47 362
2023-03-02 $28.14 $28.14 $28.14 $28.14 $28.14 51
2023-03-01 $27.99 $27.99 $27.99 $27.99 $27.99 1
2023-02-28 $28.17 $28.17 $28.11 $28.11 $28.11 312
2023-02-27 $28.27 $28.27 $28.13 $28.13 $28.13 1,398
2023-02-24 $28.05 $28.05 $28.05 $28.05 $28.05 1
2023-02-23 $28.07 $28.27 $28.07 $28.27 $28.27 700
2023-02-22 $28.13 $28.13 $28.13 $28.13 $28.13 21
2023-02-21 $28.18 $28.18 $28.18 $28.18 $28.18 34
2023-02-17 $28.48 $28.58 $28.48 $28.58 $28.58 732
2023-02-16 $28.64 $28.64 $28.64 $28.64 $28.64 458
2023-02-15 $28.87 $28.92 $28.87 $28.92 $28.92 458
2023-02-14 $28.90 $28.90 $28.90 $28.90 $28.90 2
2023-02-13 $28.87 $28.87 $28.87 $28.87 $28.87 50
2023-02-10 $28.64 $28.64 $28.64 $28.64 $28.64 2,000
2023-02-09 $28.80 $28.80 $28.59 $28.59 $28.59 2,000
2023-02-08 $28.77 $28.77 $28.77 $28.77 $28.77 8
2023-02-07 $28.75 $29.03 $28.75 $29.03 $29.03 374
2023-02-06 $28.67 $28.73 $28.67 $28.73 $28.73 124
2023-02-03 $28.86 $28.86 $28.86 $28.86 $28.86 5
2023-02-02 $28.94 $29.06 $28.94 $29.06 $29.06 2,106
2023-02-01 $28.47 $28.76 $28.47 $28.76 $28.76 1,415
2023-01-31 $28.41 $28.53 $28.41 $28.53 $28.53 1,402
2023-01-30 $28.41 $28.41 $28.24 $28.24 $28.24 4,057
2023-01-27 $28.52 $28.52 $28.52 $28.52 $28.52 5
2023-01-26 $28.43 $28.43 $28.43 $28.43 $28.43 10
2023-01-25 $28.22 $28.22 $28.22 $28.22 $28.22 48
2023-01-24 $28.25 $28.25 $28.25 $28.25 $28.25 0
2023-01-23 $28.27 $28.27 $28.27 $28.27 $28.27 0
2023-01-20 $28.00 $28.00 $28.00 $28.00 $28.00 16
2023-01-19 $27.63 $27.63 $27.63 $27.63 $27.63 16
2023-01-18 $27.87 $27.87 $27.77 $27.77 $27.77 1,635
2023-01-17 $28.11 $28.11 $28.11 $28.11 $28.11 1
2023-01-13 $27.99 $28.17 $27.99 $28.17 $28.17 807
2023-01-12 $28.07 $28.07 $28.07 $28.07 $28.07 37
2023-01-11 $27.80 $27.98 $27.80 $27.98 $27.98 416
2023-01-10 $27.73 $27.73 $27.73 $27.73 $27.73 16
2023-01-09 $27.83 $27.83 $27.60 $27.60 $27.60 110
2023-01-06 $27.62 $27.62 $27.62 $27.62 $27.62 0
2023-01-05 $27.14 $27.14 $27.14 $27.14 $27.14 447
2023-01-04 $27.46 $27.46 $27.36 $27.36 $27.36 447
2023-01-03 $27.08 $27.23 $27.08 $27.23 $27.23 546
2022-12-30 $27.11 $27.30 $27.11 $27.30 $27.30 774
2022-12-29 $27.32 $27.36 $27.31 $27.36 $27.36 2,370
2022-12-28 $27.45 $27.45 $27.41 $27.41 $27.02 222
2022-12-27 $27.59 $27.64 $27.59 $27.64 $27.24 145
2022-12-23 $27.68 $27.68 $27.68 $27.68 $27.29 20
2022-12-22 $27.57 $27.57 $27.57 $27.57 $27.18 20
2022-12-21 $27.86 $27.86 $27.86 $27.86 $27.47 14
2022-12-20 $27.58 $27.58 $27.58 $27.58 $27.19 1
2022-12-19 $27.55 $27.55 $27.55 $27.55 $27.15 74
2022-12-16 $27.75 $27.75 $27.75 $27.75 $27.36 50
2022-12-15 $27.88 $27.94 $27.88 $27.94 $27.55 370
2022-12-14 $28.52 $28.52 $28.52 $28.52 $28.12 36
2022-12-13 $28.97 $28.97 $28.64 $28.64 $28.23 302
2022-12-12 $28.27 $28.48 $28.27 $28.48 $28.08 102
2022-12-09 $28.18 $28.18 $28.18 $28.18 $27.78 19
2022-12-08 $28.31 $28.31 $28.31 $28.31 $27.91 2,118
2022-12-07 $28.15 $28.20 $28.06 $28.17 $27.77 2,118
2022-12-06 $28.11 $28.21 $28.11 $28.21 $28.21 374
2022-12-05 $28.53 $28.59 $28.51 $28.53 $28.53 1,456
2022-12-02 $28.72 $28.90 $28.72 $28.90 $28.90 15,025
2022-12-01 $29.03 $29.10 $28.91 $28.93 $28.93 15,814
2022-11-30 $28.30 $28.99 $28.18 $28.99 $28.99 2,006
2022-11-29 $28.30 $28.30 $28.25 $28.27 $28.27 5,153
2022-11-28 $28.31 $28.31 $28.31 $28.31 $28.31 41
2022-11-25 $28.67 $28.67 $28.67 $28.67 $28.67 2,321
2022-11-23 $28.64 $28.65 $28.64 $28.65 $28.65 2,321
2022-11-22 $28.37 $28.50 $28.37 $28.50 $28.50 6,499
2022-11-21 $28.17 $28.17 $28.17 $28.17 $28.17 11
2022-11-18 $28.21 $28.21 $28.21 $28.21 $28.21 21
2022-11-17 $28.05 $28.05 $28.05 $28.05 $28.05 21
2022-11-16 $28.14 $28.14 $28.14 $28.14 $28.14 8
2022-11-15 $28.24 $28.24 $28.24 $28.24 $28.24 6
2022-11-14 $28.09 $28.09 $28.09 $28.09 $28.09 4
2022-11-11 $28.21 $28.21 $28.21 $28.21 $28.21 459
2022-11-10 $27.62 $27.97 $27.62 $27.97 $27.97 459
2022-11-09 $26.72 $26.72 $26.72 $26.72 $26.72 29
2022-11-08 $27.23 $27.23 $27.23 $27.23 $27.23 6
2022-11-07 $27.08 $27.08 $27.08 $27.08 $27.08 6
2022-11-04 $26.82 $26.82 $26.82 $26.82 $26.82 2
2022-11-03 $26.53 $26.53 $26.50 $26.50 $26.50 409
2022-11-02 $26.79 $26.79 $26.79 $26.79 $26.79 13
2022-11-01 $27.32 $27.32 $27.32 $27.32 $27.32 13
2022-10-31 $27.38 $27.38 $27.38 $27.38 $27.38 2
2022-10-28 $27.49 $27.49 $27.49 $27.49 $27.49 2
2022-10-27 $27.05 $27.05 $26.96 $26.96 $26.96 142
2022-10-26 $27.16 $27.16 $27.10 $27.10 $27.10 131
2022-10-25 $27.20 $27.20 $27.20 $27.20 $27.20 0
2022-10-24 $26.83 $26.83 $26.83 $26.83 $26.83 0
2022-10-21 $26.59 $26.59 $26.59 $26.59 $26.59 60
2022-10-20 $26.09 $26.09 $26.09 $26.09 $26.09 60
2022-10-19 $26.23 $26.23 $26.23 $26.23 $26.23 18
2022-10-18 $26.27 $26.35 $26.27 $26.35 $26.35 1,250
2022-10-17 $25.94 $26.13 $25.94 $26.13 $26.13 400
2022-10-14 $25.52 $25.52 $25.52 $25.52 $25.52 11
2022-10-13 $25.04 $26.07 $25.04 $26.07 $26.07 420
2022-10-12 $25.55 $25.56 $25.49 $25.49 $25.49 429
2022-10-11 $25.78 $25.78 $25.54 $25.55 $25.55 1,885
2022-10-10 $25.73 $25.73 $25.73 $25.73 $25.73 140
2022-10-07 $25.88 $25.88 $25.88 $25.88 $25.88 56
2022-10-06 $26.52 $26.52 $26.52 $26.52 $26.52 0
2022-10-05 $26.73 $26.73 $26.73 $26.73 $26.73 0
2022-10-04 $26.76 $26.76 $26.76 $26.76 $26.76 93
2022-10-03 $26.11 $26.11 $26.11 $26.11 $26.11 93
2022-09-30 $25.54 $25.54 $25.54 $25.54 $25.54 142
2022-09-29 $25.85 $25.85 $25.85 $25.85 $25.85 93
2022-09-28 $26.35 $26.35 $26.35 $26.35 $26.35 93
2022-09-27 $25.75 $25.87 $25.75 $25.87 $25.87 298
2022-09-26 $25.93 $25.94 $25.88 $25.94 $25.94 4,124
2022-09-23 $26.10 $26.10 $26.10 $26.10 $26.10 40
2022-09-22 $26.55 $26.55 $26.55 $26.55 $26.55 48
2022-09-21 $26.71 $26.71 $26.71 $26.71 $26.71 23
2022-09-20 $26.99 $26.99 $26.99 $26.99 $26.99 61
2022-09-19 $27.20 $27.20 $27.20 $27.20 $27.20 61
2022-09-16 $27.06 $27.06 $27.06 $27.06 $27.06 140
2022-09-15 $27.18 $27.18 $27.18 $27.18 $27.18 73
2022-09-14 $27.34 $27.34 $27.34 $27.34 $27.34 40
2022-09-13 $27.30 $27.30 $27.30 $27.30 $27.30 40
2022-09-12 $27.99 $27.99 $27.99 $27.99 $27.99 0
2022-09-09 $27.85 $27.85 $27.85 $27.85 $27.85 0
2022-09-08 $27.59 $27.59 $27.59 $27.59 $27.59 1,088
2022-09-07 $27.45 $27.47 $27.45 $27.47 $27.47 1,088
2022-09-06 $27.13 $27.13 $27.13 $27.13 $27.13 53
2022-09-02 $27.19 $27.19 $27.19 $27.19 $27.19 49
2022-09-01 $27.19 $27.36 $27.07 $27.36 $27.36 16,683
2022-08-31 $27.28 $27.34 $27.28 $27.34 $27.34 398
2022-08-30 $27.37 $27.40 $27.37 $27.40 $27.40 16,346
2022-08-29 $27.60 $27.60 $27.60 $27.60 $27.60 50
2022-08-26 $27.68 $27.68 $27.68 $27.68 $27.68 1
2022-08-25 $28.20 $28.20 $28.20 $28.20 $28.20 23
2022-08-24 $27.99 $27.99 $27.99 $27.99 $27.99 23
2022-08-23 $27.93 $27.93 $27.93 $27.93 $27.93 0
2022-08-22 $27.94 $27.94 $27.94 $27.94 $27.94 0
2022-08-19 $28.29 $28.29 $28.29 $28.29 $28.29 0
2022-08-18 $28.48 $28.48 $28.48 $28.48 $28.48 0
2022-08-17 $28.45 $28.45 $28.45 $28.45 $28.45 100
2022-08-16 $28.50 $28.57 $28.50 $28.57 $28.57 100
2022-08-15 $28.54 $28.54 $28.54 $28.54 $28.54 1
2022-08-12 $28.47 $28.47 $28.47 $28.47 $28.47 0
2022-08-11 $28.20 $28.20 $28.20 $28.20 $28.20 4,786
2022-08-10 $28.15 $28.21 $28.15 $28.21 $28.21 4,786
2022-08-09 $27.86 $27.86 $27.86 $27.86 $27.86 14
2022-08-08 $27.94 $27.94 $27.94 $27.94 $27.94 258
2022-08-05 $27.95 $27.95 $27.95 $27.95 $27.95 1,850
2022-08-04 $27.93 $27.96 $27.93 $27.96 $27.96 1,850
2022-08-03 $27.93 $28.00 $27.93 $28.00 $28.00 153
2022-08-02 $27.83 $27.83 $27.72 $27.72 $27.72 259
2022-08-01 $27.83 $27.83 $27.83 $27.83 $27.83 0
2022-07-29 $27.90 $27.90 $27.90 $27.90 $27.90 0
2022-07-28 $27.67 $27.67 $27.67 $27.67 $27.67 27
2022-07-27 $27.48 $27.48 $27.48 $27.48 $27.48 27
2022-07-26 $26.99 $27.02 $26.99 $27.02 $27.02 547
2022-07-25 $27.12 $27.21 $27.12 $27.21 $27.21 397
2022-07-22 $27.14 $27.17 $27.14 $27.17 $27.17 139
2022-07-21 $27.31 $27.31 $27.31 $27.31 $27.31 4
2022-07-20 $27.14 $27.14 $27.14 $27.14 $27.14 971
2022-07-19 $27.05 $27.05 $27.05 $27.05 $27.05 43
2022-07-18 $26.58 $26.58 $26.58 $26.58 $26.58 0
2022-07-15 $26.71 $26.71 $26.71 $26.71 $26.71 52
2022-07-14 $26.36 $26.36 $26.36 $26.36 $26.36 31
2022-07-13 $26.44 $26.44 $26.44 $26.44 $26.44 192
2022-07-12 $26.60 $26.60 $26.49 $26.49 $26.49 7,847
2022-07-11 $26.70 $26.70 $26.62 $26.62 $26.62 102
2022-07-08 $26.87 $26.87 $26.87 $26.87 $26.87 11
2022-07-07 $26.85 $26.85 $26.85 $26.85 $26.85 17
2022-07-06 $26.57 $26.57 $26.57 $26.57 $26.57 17
2022-07-05 $26.06 $26.49 $26.06 $26.49 $26.49 188
2022-07-01 $26.19 $26.49 $26.19 $26.45 $26.45 437
2022-06-30 $26.22 $26.22 $26.22 $26.22 $26.22 1
2022-06-29 $26.43 $26.43 $26.43 $26.43 $26.43 4
2022-06-28 $26.44 $26.44 $26.44 $26.44 $26.44 4
2022-06-27 $26.77 $26.77 $26.77 $26.77 $26.77 0
2022-06-24 $26.60 $26.80 $26.60 $26.80 $26.80 233
2022-06-23 $26.18 $26.29 $26.18 $26.29 $26.29 3,743
2022-06-22 $26.19 $26.19 $26.11 $26.16 $26.16 671
2022-06-21 $26.12 $26.12 $26.12 $26.12 $26.12 4
2022-06-17 $25.67 $25.67 $25.67 $25.67 $25.67 0
2022-06-16 $25.55 $25.55 $25.55 $25.55 $25.55 443
2022-06-15 $26.20 $26.22 $26.20 $26.22 $26.22 443
2022-06-14 $25.80 $25.89 $25.80 $25.89 $25.89 502
2022-06-13 $26.02 $26.02 $25.89 $25.89 $25.89 122
2022-06-10 $26.70 $26.70 $26.70 $26.70 $26.70 0
2022-06-09 $27.23 $27.23 $27.23 $27.23 $27.23 131
2022-06-08 $27.63 $27.64 $27.63 $27.64 $27.64 131
2022-06-07 $27.80 $27.83 $27.80 $27.83 $27.83 421
2022-06-06 $27.66 $27.66 $27.61 $27.66 $27.66 687
2022-06-03 $27.60 $27.60 $27.60 $27.60 $27.60 0
2022-06-02 $27.88 $27.88 $27.88 $27.88 $27.88 2,309
2022-06-01 $27.62 $27.62 $27.52 $27.52 $27.52 2,309
2022-05-31 $27.68 $27.68 $27.68 $27.68 $27.68 6,005
2022-05-27 $27.71 $27.78 $27.63 $27.78 $27.78 6,005
2022-05-26 $27.38 $27.38 $27.37 $27.37 $27.37 103
2022-05-25 $27.00 $27.01 $26.98 $27.01 $27.01 2,455
2022-05-24 $26.82 $26.82 $26.82 $26.82 $26.82 64
2022-05-23 $26.97 $26.97 $26.97 $26.97 $26.97 64
2022-05-20 $26.65 $26.65 $26.65 $26.65 $26.65 400
2022-05-19 $26.61 $26.61 $26.61 $26.61 $26.61 400
2022-05-18 $26.69 $26.69 $26.69 $26.69 $26.69 15
2022-05-17 $27.44 $27.44 $27.44 $27.44 $27.44 0
2022-05-16 $27.07 $27.07 $27.07 $27.07 $27.07 0
2022-05-13 $27.16 $27.16 $27.13 $27.13 $27.13 363
2022-05-12 $26.46 $26.67 $26.46 $26.67 $26.67 581
2022-05-11 $26.70 $26.70 $26.70 $26.70 $26.70 27
2022-05-10 $27.15 $27.15 $26.94 $26.94 $26.94 2,637
2022-05-09 $27.07 $27.12 $26.93 $26.93 $26.93 2,569
2022-05-06 $27.54 $27.54 $27.54 $27.54 $27.54 1
2022-05-05 $27.59 $27.59 $27.59 $27.59 $27.59 1,228
2022-05-04 $27.76 $28.33 $27.76 $28.33 $28.33 1,228
2022-05-03 $27.78 $27.78 $27.77 $27.77 $27.77 450
2022-05-02 $27.56 $27.65 $27.56 $27.65 $27.65 100
2022-04-29 $27.71 $27.76 $27.51 $27.51 $27.51 1,372
2022-04-28 $28.22 $28.22 $28.22 $28.22 $28.22 671
2022-04-27 $27.79 $27.93 $27.77 $27.77 $27.77 671
2022-04-26 $27.74 $27.74 $27.74 $27.74 $27.74 32
2022-04-25 $28.27 $28.27 $28.27 $28.27 $28.27 0
2022-04-22 $28.16 $28.16 $28.16 $28.16 $28.16 0
2022-04-21 $28.68 $28.78 $28.68 $28.73 $28.73 1,015
2022-04-20 $29.02 $29.04 $29.01 $29.03 $29.03 1,400
2022-04-19 $28.92 $29.02 $28.92 $29.02 $29.02 3,050
2022-04-18 $28.69 $28.76 $28.67 $28.67 $28.67 1,283
2022-04-14 $28.80 $28.87 $28.70 $28.70 $28.70 1,039
2022-04-13 $28.68 $28.89 $28.68 $28.89 $28.89 638
2022-04-12 $28.64 $28.70 $28.64 $28.70 $28.70 299
2022-04-11 $28.91 $28.91 $28.79 $28.79 $28.79 1,392
2022-04-08 $29.14 $29.19 $29.12 $29.12 $29.12 1,432
2022-04-07 $29.08 $29.18 $29.08 $29.18 $29.18 325
2022-04-06 $28.92 $29.09 $28.92 $29.09 $29.09 104
2022-04-05 $29.41 $29.41 $29.28 $29.28 $29.28 4,177
2022-04-04 $29.56 $29.56 $29.56 $29.56 $29.56 15
2022-04-01 $29.40 $29.40 $29.34 $29.40 $29.40 1,759
2022-03-31 $29.66 $29.66 $29.41 $29.41 $29.41 1,035
2022-03-30 $29.74 $29.74 $29.66 $29.66 $29.66 136
2022-03-29 $29.72 $29.81 $29.72 $29.81 $29.81 500
2022-03-28 $29.54 $29.54 $29.54 $29.54 $29.54 127
2022-03-25 $29.41 $29.41 $29.41 $29.41 $29.41 127
2022-03-24 $29.30 $29.30 $29.30 $29.30 $29.30 91
2022-03-23 $29.18 $29.18 $29.03 $29.03 $29.03 1,654
2022-03-22 $29.26 $29.26 $29.26 $29.26 $29.26 168
2022-03-21 $29.03 $29.03 $29.03 $29.03 $29.03 168
2022-03-18 $28.80 $29.03 $28.80 $29.03 $29.03 4,000
2022-03-17 $28.70 $28.75 $28.70 $28.75 $28.75 1,291
2022-03-16 $28.23 $28.51 $28.23 $28.51 $28.51 3,814
2022-03-15 $27.91 $28.07 $27.91 $28.07 $28.07 2,960
2022-03-14 $27.94 $27.94 $27.65 $27.65 $27.65 5,248
2022-03-11 $27.80 $27.80 $27.80 $27.80 $27.80 902
2022-03-10 $27.93 $28.09 $27.93 $28.09 $28.09 902
2022-03-09 $28.07 $28.16 $28.07 $28.13 $28.13 9,132
2022-03-08 $27.88 $27.88 $27.67 $27.67 $27.67 6,055
2022-03-07 $27.82 $27.82 $27.82 $27.82 $27.82 50
2022-03-04 $28.39 $28.39 $28.39 $28.39 $28.39 60
2022-03-03 $28.67 $28.67 $28.50 $28.56 $28.56 1,133
2022-03-02 $28.71 $28.71 $28.71 $28.71 $28.71 22
2022-03-01 $28.27 $28.27 $28.27 $28.27 $28.27 97
2022-02-28 $28.42 $28.60 $28.41 $28.60 $28.60 583
2022-02-25 $28.70 $28.70 $28.70 $28.70 $28.70 2
2022-02-24 $27.70 $28.26 $27.70 $28.26 $28.26 662
2022-02-23 $28.27 $28.28 $27.97 $27.99 $27.99 9,231
2022-02-22 $28.49 $28.49 $28.21 $28.32 $28.32 11,777
2022-02-18 $28.58 $28.58 $28.50 $28.50 $28.50 356
2022-02-17 $28.93 $28.98 $28.71 $28.71 $28.71 2,018
2022-02-16 $29.12 $29.12 $29.12 $29.12 $29.12 132
2022-02-15 $29.10 $29.12 $29.10 $29.12 $29.12 343
2022-02-14 $28.81 $28.81 $28.77 $28.77 $28.77 429
2022-02-11 $28.87 $28.87 $28.87 $28.87 $28.87 19
2022-02-10 $29.60 $29.67 $29.27 $29.27 $29.27 1,352
2022-02-09 $29.54 $29.61 $29.54 $29.61 $29.61 104
2022-02-08 $29.29 $29.34 $29.26 $29.33 $29.33 1,084
2022-02-07 $29.19 $29.30 $29.10 $29.10 $29.10 734
2022-02-04 $29.29 $29.29 $29.23 $29.23 $29.23 727
2022-02-03 $29.31 $29.31 $29.09 $29.09 $29.09 1,387
2022-02-02 $29.60 $29.61 $29.56 $29.61 $29.61 550
2022-02-01 $29.33 $29.45 $29.22 $29.43 $29.43 1,168
2022-01-31 $29.19 $29.26 $29.19 $29.26 $29.26 247
2022-01-28 $28.65 $28.83 $28.65 $28.83 $28.83 1,632
2022-01-27 $28.50 $29.05 $28.29 $28.41 $28.41 8,968
2022-01-26 $28.80 $28.80 $28.37 $28.45 $28.45 903
2022-01-25 $28.49 $28.49 $28.49 $28.49 $28.49 60
2022-01-24 $28.09 $28.72 $28.09 $28.72 $28.72 8,892
2022-01-21 $28.85 $28.85 $28.71 $28.71 $28.71 438
2022-01-20 $29.48 $29.52 $29.09 $29.09 $29.09 484
2022-01-19 $29.35 $29.35 $29.35 $29.35 $29.35 75
2022-01-18 $29.70 $29.70 $29.55 $29.55 $29.55 780
2022-01-14 $29.88 $29.96 $29.88 $29.96 $29.96 536
2022-01-13 $29.92 $29.92 $29.92 $29.92 $29.92 51
2022-01-12 $30.27 $30.27 $30.27 $30.27 $30.27 51
2022-01-11 $30.15 $30.19 $30.13 $30.18 $30.18 963
2022-01-10 $29.67 $29.96 $29.67 $29.96 $29.96 1,145
2022-01-07 $30.02 $30.02 $30.02 $30.02 $30.02 33
2022-01-06 $29.99 $30.26 $29.99 $30.11 $30.11 41,154
2022-01-05 $30.56 $30.56 $30.13 $30.13 $30.13 907
2022-01-04 $30.53 $30.56 $30.53 $30.56 $30.56 40,641
2022-01-03 $30.51 $30.56 $30.51 $30.54 $30.54 455
2021-12-31 $30.42 $30.42 $30.42 $30.42 $30.42 55
2021-12-30 $30.60 $30.65 $30.46 $30.46 $30.46 16,369
2021-12-29 $30.57 $30.63 $30.55 $30.55 $30.55 1,442
2021-12-28 $30.67 $30.70 $30.63 $30.63 $30.49 22,282
2021-12-27 $30.63 $30.65 $30.63 $30.65 $30.52 1,647
2021-12-23 $30.35 $30.36 $30.31 $30.36 $30.22 968
2021-12-22 $30.17 $30.19 $30.17 $30.19 $30.05 1,566
2021-12-21 $29.69 $29.99 $29.69 $29.99 $29.85 4,384
2021-12-20 $29.45 $29.56 $29.42 $29.56 $29.42 2,096
2021-12-17 $29.93 $29.93 $29.82 $29.82 $29.69 303
2021-12-16 $30.31 $30.33 $30.07 $30.07 $29.93 347
2021-12-15 $29.87 $30.27 $29.84 $30.24 $30.10 7,050
2021-12-14 $29.91 $29.91 $29.75 $29.86 $29.73 2,595
2021-12-13 $30.14 $30.14 $30.05 $30.05 $29.91 1,935
2021-12-10 $30.22 $30.26 $30.16 $30.25 $30.11 7,004
2021-12-09 $30.18 $30.18 $30.05 $30.05 $29.92 5,863
2021-12-08 $30.12 $30.22 $30.12 $30.21 $30.08 1,207
2021-12-07 $30.16 $30.18 $30.12 $30.12 $29.98 2,493
2021-12-06 $29.69 $29.70 $29.62 $29.66 $29.53 5,279
2021-12-03 $29.51 $29.51 $29.25 $29.38 $29.25 4,822
2021-12-02 $29.35 $29.71 $29.35 $29.58 $29.45 11,391
2021-12-01 $29.99 $30.12 $29.38 $29.38 $29.25 38,549
2021-11-30 $29.91 $29.91 $29.64 $29.64 $29.50 8,862
2021-11-29 $30.15 $30.22 $30.15 $30.16 $30.02 4,334
2021-11-26 $30.01 $30.01 $29.84 $29.84 $29.70 416
2021-11-24 $30.39 $30.39 $30.39 $30.39 $30.26 4,000
2021-11-23 $30.28 $30.33 $30.21 $30.33 $30.19 4,000
2021-11-22 $30.31 $30.31 $30.31 $30.31 $30.17 51
2021-11-19 $30.38 $30.38 $30.38 $30.38 $30.24 51
2021-11-18 $30.41 $30.41 $30.41 $30.41 $30.27 0
2021-11-17 $30.33 $30.33 $30.33 $30.33 $30.19 0
2021-11-16 $30.39 $30.39 $30.39 $30.39 $30.25 1,115
2021-11-15 $30.29 $30.36 $30.29 $30.29 $30.15 1,115
2021-11-12 $30.28 $30.28 $30.28 $30.28 $30.14 0
2021-11-11 $30.11 $30.11 $30.11 $30.11 $29.98 0
2021-11-10 $30.11 $30.11 $30.11 $30.11 $29.97 0
2021-11-09 $30.29 $30.29 $30.29 $30.29 $30.15 0
2021-11-08 $30.39 $30.39 $30.39 $30.39 $30.25 0
2021-11-05 $30.37 $30.37 $30.37 $30.37 $30.23 0
2021-11-04 $30.26 $30.26 $30.26 $30.26 $30.12 0
2021-11-03 $30.17 $30.17 $30.17 $30.17 $30.04 10
2021-11-02 $30.00 $30.00 $30.00 $30.00 $29.86 10
2021-11-01 $29.90 $29.90 $29.90 $29.90 $29.77 0
2021-10-29 $29.87 $29.87 $29.87 $29.87 $29.73 0
2021-10-28 $29.82 $29.82 $29.82 $29.82 $29.68 0
2021-10-27 $29.60 $29.60 $29.60 $29.60 $29.46 1
2021-10-26 $29.70 $29.70 $29.70 $29.70 $29.57 1
2021-10-25 $29.67 $29.67 $29.63 $29.63 $29.50 4,189
2021-10-22 $29.54 $29.54 $29.54 $29.54 $29.41 14
2021-10-21 $29.48 $29.55 $29.48 $29.55 $29.42 560
2021-10-20 $29.47 $29.47 $29.47 $29.47 $29.34 0
2021-10-19 $29.39 $29.39 $29.39 $29.39 $29.25 0
2021-10-18 $29.22 $29.22 $29.22 $29.22 $29.09 0
2021-10-15 $29.14 $29.14 $29.14 $29.14 $29.01 700
2021-10-14 $28.84 $28.95 $28.84 $28.95 $28.82 700
2021-10-13 $28.57 $28.57 $28.57 $28.57 $28.44 3
2021-10-12 $28.50 $28.50 $28.50 $28.50 $28.37 3
2021-10-11 $28.57 $28.57 $28.57 $28.57 $28.44 700
2021-10-08 $28.81 $28.81 $28.73 $28.73 $28.60 700
2021-10-07 $28.76 $28.76 $28.76 $28.76 $28.63 0
2021-10-06 $28.58 $28.58 $28.58 $28.58 $28.45 2
2021-10-05 $28.50 $28.50 $28.50 $28.50 $28.37 2
2021-10-04 $28.25 $28.25 $28.25 $28.25 $28.12 1
2021-10-01 $28.56 $28.56 $28.56 $28.56 $28.43 6
2021-09-30 $28.33 $28.33 $28.33 $28.33 $28.21 1
2021-09-29 $28.56 $28.56 $28.56 $28.56 $28.43 12
2021-09-28 $28.54 $28.54 $28.54 $28.54 $28.41 1
2021-09-27 $29.00 $29.00 $29.00 $29.00 $28.87 1
2021-09-24 $29.08 $29.08 $29.08 $29.08 $28.95 1
2021-09-23 $29.04 $29.04 $29.04 $29.04 $28.91 2
2021-09-22 $28.76 $28.76 $28.76 $28.76 $28.63 45
2021-09-21 $28.58 $28.58 $28.58 $28.58 $28.45 18
2021-09-20 $28.57 $28.57 $28.57 $28.57 $28.44 1
2021-09-17 $28.97 $28.97 $28.97 $28.97 $28.84 1
2021-09-16 $29.18 $29.18 $29.18 $29.18 $29.05 14
2021-09-15 $29.21 $29.21 $29.21 $29.21 $29.08 2
2021-09-14 $29.02 $29.02 $29.02 $29.02 $28.88 2
2021-09-13 $29.14 $29.14 $29.14 $29.14 $29.01 1
2021-09-10 $29.24 $29.24 $29.10 $29.10 $28.97 299
2021-09-09 $29.29 $29.29 $29.29 $29.29 $29.16 83
2021-09-08 $29.39 $29.39 $29.39 $29.39 $29.25 83
2021-09-07 $29.42 $29.42 $29.42 $29.42 $29.29 47
2021-09-03 $29.50 $29.50 $29.50 $29.50 $29.36 47
2021-09-02 $29.50 $29.50 $29.50 $29.50 $29.36 2,875
2021-09-01 $29.44 $29.49 $29.43 $29.43 $29.30 2,875
2021-08-31 $29.44 $29.44 $29.44 $29.44 $29.30 0
2021-08-30 $29.47 $29.47 $29.47 $29.47 $29.33 37
2021-08-27 $29.36 $29.36 $29.36 $29.36 $29.23 37
2021-08-26 $29.17 $29.17 $29.17 $29.17 $29.04 117
2021-08-25 $29.31 $29.31 $29.31 $29.31 $29.17 23
2021-08-24 $29.24 $29.24 $29.24 $29.24 $29.11 29
2021-08-23 $29.21 $29.21 $29.21 $29.21 $29.08 29
2021-08-20 $29.02 $29.02 $29.02 $29.02 $28.89 47
2021-08-19 $28.81 $28.81 $28.81 $28.81 $28.68 126
2021-08-18 $28.81 $28.81 $28.81 $28.81 $28.68 3
2021-08-17 $29.04 $29.04 $29.04 $29.04 $28.91 3
2021-08-16 $29.20 $29.20 $29.20 $29.20 $29.07 120
2021-08-13 $29.07 $29.13 $29.07 $29.13 $29.00 120
2021-08-12 $29.12 $29.12 $29.12 $29.12 $28.98 7
2021-08-11 $29.04 $29.04 $29.04 $29.04 $28.91 7
2021-08-10 $28.92 $28.97 $28.92 $28.97 $28.84 100
2021-08-09 $28.96 $28.96 $28.96 $28.96 $28.83 25
2021-08-06 $28.97 $28.97 $28.97 $28.97 $28.84 25
2021-08-05 $28.84 $28.93 $28.84 $28.93 $28.80 1,412
2021-08-04 $28.81 $28.81 $28.81 $28.81 $28.68 0
2021-08-03 $28.90 $28.90 $28.90 $28.90 $28.77 34
2021-08-02 $28.72 $28.72 $28.72 $28.72 $28.59 34
2021-07-30 $28.76 $28.76 $28.76 $28.76 $28.63 0
2021-07-29 $28.90 $28.90 $28.90 $28.90 $28.76 0
2021-07-28 $28.81 $28.81 $28.81 $28.81 $28.68 10
2021-07-27 $28.79 $28.79 $28.79 $28.79 $28.66 10
2021-07-26 $28.82 $28.90 $28.82 $28.90 $28.77 3,793
2021-07-23 $28.79 $28.85 $28.78 $28.85 $28.72 1,469
2021-07-22 $28.63 $28.63 $28.63 $28.63 $28.50 18
2021-07-21 $28.57 $28.57 $28.57 $28.57 $28.44 2
2021-07-20 $28.41 $28.41 $28.41 $28.41 $28.28 2
2021-07-19 $27.99 $28.03 $27.91 $28.03 $27.91 9,509
2021-07-16 $28.42 $28.42 $28.42 $28.42 $28.29 33
2021-07-15 $28.59 $28.59 $28.59 $28.59 $28.46 33
2021-07-14 $28.67 $28.67 $28.67 $28.67 $28.54 6
2021-07-13 $28.62 $28.64 $28.60 $28.64 $28.51 560
2021-07-12 $28.67 $28.72 $28.67 $28.72 $28.59 301
2021-07-09 $28.64 $28.64 $28.64 $28.64 $28.51 35
2021-07-08 $28.37 $28.37 $28.37 $28.37 $28.24 1
2021-07-07 $28.58 $28.58 $28.58 $28.58 $28.45 1
2021-07-06 $28.50 $28.50 $28.50 $28.50 $28.37 0
2021-07-02 $28.55 $28.55 $28.55 $28.55 $28.42 0
2021-07-01 $28.37 $28.37 $28.37 $28.37 $28.24 0
2021-06-30 $28.28 $28.28 $28.28 $28.28 $28.15 34
2021-06-29 $28.24 $28.24 $28.24 $28.24 $28.11 34
2021-06-28 $28.23 $28.23 $28.23 $28.23 $28.10 34
2021-06-25 $28.19 $28.19 $28.19 $28.19 $28.06 1
2021-06-24 $28.11 $28.11 $28.11 $28.11 $27.98 1
2021-06-23 $27.99 $27.99 $27.99 $27.99 $27.86 0
2021-06-22 $28.02 $28.02 $28.02 $28.02 $27.89 0
2021-06-21 $27.90 $27.90 $27.90 $27.90 $27.77 0
2021-06-18 $27.63 $27.63 $27.63 $27.63 $27.51 1
2021-06-17 $27.90 $27.90 $27.90 $27.90 $27.77 1
2021-06-16 $27.77 $27.90 $27.77 $27.90 $27.78 803
2021-06-15 $28.01 $28.01 $28.01 $28.01 $27.88 1
2021-06-14 $27.93 $28.04 $27.93 $28.04 $27.91 2,001
2021-06-11 $27.95 $28.01 $27.92 $28.01 $27.88 12,120
2021-06-10 $28.00 $28.00 $28.00 $28.00 $27.87 79
2021-06-09 $27.91 $27.91 $27.91 $27.91 $27.78 51
2021-06-08 $27.94 $27.94 $27.94 $27.94 $27.81 51
2021-06-07 $27.94 $27.94 $27.94 $27.94 $27.81 1
2021-06-04 $27.95 $27.95 $27.95 $27.95 $27.82 2
2021-06-03 $27.76 $27.76 $27.76 $27.76 $27.64 2
2021-06-02 $27.81 $27.83 $27.81 $27.83 $27.70 5,093
2021-06-01 $27.80 $27.80 $27.80 $27.80 $27.68 0
2021-05-28 $27.81 $27.83 $27.81 $27.83 $27.70 1,501
2021-05-27 $27.81 $27.81 $27.81 $27.81 $27.69 401
2021-05-26 $27.73 $27.76 $27.73 $27.76 $27.64 401
2021-05-25 $27.73 $27.73 $27.73 $27.73 $27.61 0
2021-05-24 $27.79 $27.79 $27.79 $27.79 $27.66 0
2021-05-21 $27.57 $27.57 $27.57 $27.57 $27.44 0
2021-05-20 $27.59 $27.59 $27.59 $27.59 $27.47 0
2021-05-19 $27.35 $27.35 $27.35 $27.35 $27.22 0
2021-05-18 $27.45 $27.45 $27.45 $27.45 $27.32 0
2021-05-17 $27.60 $27.60 $27.60 $27.60 $27.48 0
2021-05-14 $27.68 $27.68 $27.68 $27.68 $27.56 0
2021-05-13 $27.37 $27.37 $27.37 $27.37 $27.25 0
2021-05-12 $27.09 $27.09 $27.09 $27.09 $26.97 0
2021-05-11 $27.54 $27.54 $27.54 $27.54 $27.42 0
2021-05-10 $27.76 $27.76 $27.76 $27.76 $27.63 0
2021-05-07 $27.94 $27.97 $27.94 $27.97 $27.84 2,500
2021-05-06 $27.59 $27.79 $27.59 $27.79 $27.66 400
2021-05-05 $27.62 $27.62 $27.62 $27.62 $27.50 0
2021-05-04 $27.60 $27.60 $27.60 $27.60 $27.48 1
2021-05-03 $27.74 $27.74 $27.74 $27.74 $27.62 1
2021-04-30 $27.70 $27.70 $27.70 $27.70 $27.57 1
2021-04-29 $27.85 $27.85 $27.85 $27.85 $27.73 306
2021-04-28 $27.69 $27.74 $27.69 $27.71 $27.59 306
2021-04-27 $27.69 $27.74 $27.69 $27.74 $27.62 1,620
2021-04-26 $27.72 $27.72 $27.72 $27.72 $27.59 0
2021-04-23 $27.70 $27.70 $27.70 $27.70 $27.58 0
2021-04-22 $27.47 $27.47 $27.47 $27.47 $27.34 0
2021-04-21 $27.66 $27.66 $27.66 $27.66 $27.54 1
2021-04-20 $27.47 $27.47 $27.47 $27.47 $27.35 1
2021-04-19 $27.60 $27.60 $27.60 $27.60 $27.48 80
2021-04-16 $27.73 $27.73 $27.73 $27.73 $27.60 145
2021-04-15 $27.65 $27.65 $27.65 $27.65 $27.52 1
2021-04-14 $27.41 $27.41 $27.41 $27.41 $27.29 0
2021-04-13 $27.51 $27.51 $27.51 $27.51 $27.39 0
2021-04-12 $27.44 $27.44 $27.44 $27.44 $27.31 1
2021-04-09 $27.44 $27.44 $27.44 $27.44 $27.31 1
2021-04-08 $27.28 $27.28 $27.28 $27.28 $27.16 0
2021-04-07 $27.18 $27.18 $27.18 $27.18 $27.05 0
2021-04-06 $27.14 $27.14 $27.14 $27.14 $27.02 1
2021-04-05 $27.18 $27.18 $27.18 $27.18 $27.06 1
2021-04-01 $26.86 $26.86 $26.86 $26.86 $26.74 0
2021-03-31 $26.66 $26.66 $26.66 $26.66 $26.54 0
2021-03-30 $26.52 $26.52 $26.52 $26.52 $26.40 0
2021-03-29 $26.61 $26.61 $26.61 $26.61 $26.48 0
2021-03-26 $26.60 $26.60 $26.60 $26.60 $26.48 0
2021-03-25 $26.31 $26.31 $26.31 $26.31 $26.19 115
2021-03-24 $26.22 $26.22 $26.22 $26.22 $26.10 115
2021-03-23 $26.30 $26.30 $26.30 $26.30 $26.18 116
2021-03-22 $26.47 $26.47 $26.47 $26.47 $26.35 0
2021-03-19 $26.35 $26.35 $26.35 $26.35 $26.23 0
2021-03-18 $26.35 $26.35 $26.35 $26.35 $26.23 0
2021-03-17 $26.63 $26.63 $26.63 $26.63 $26.51 0
2021-03-16 $26.59 $26.59 $26.59 $26.59 $26.47 0
2021-03-15 $26.60 $26.60 $26.60 $26.60 $26.48 0
2021-03-12 $26.48 $26.48 $26.48 $26.48 $26.36 1
2021-03-11 $26.45 $26.45 $26.45 $26.45 $26.33 1
2021-03-10 $26.20 $26.25 $26.20 $26.25 $26.13 2,618
2021-03-09 $26.19 $26.19 $26.13 $26.13 $26.02 400
2021-03-08 $25.87 $25.87 $25.87 $25.87 $25.75 0
2021-03-05 $25.94 $25.94 $25.94 $25.94 $25.83 507
2021-03-04 $25.72 $25.72 $25.52 $25.52 $25.41 507
2021-03-03 $25.96 $25.96 $25.84 $25.84 $25.72 319
2021-03-02 $26.10 $26.10 $26.10 $26.10 $25.98 1
2021-03-01 $26.16 $26.29 $26.10 $26.20 $26.08 95,505
2021-02-26 $25.78 $25.78 $25.78 $25.78 $25.66 0
2021-02-25 $25.83 $25.83 $25.83 $25.83 $25.71 115
2021-02-24 $26.05 $26.31 $26.05 $26.31 $26.19 115
2021-02-23 $25.97 $26.07 $25.97 $26.07 $25.95 540
2021-02-22 $26.12 $26.12 $26.04 $26.04 $25.92 2,292
2021-02-19 $26.18 $26.18 $26.18 $26.18 $26.06 0
2021-02-18 $26.23 $26.23 $26.23 $26.23 $26.11 0
2021-02-17 $26.33 $26.33 $26.33 $26.33 $26.21 26
2021-02-16 $26.33 $26.33 $26.33 $26.33 $26.21 26
2021-02-12 $26.19 $26.34 $26.19 $26.34 $26.22 201
2021-02-11 $26.28 $26.28 $26.24 $26.24 $26.12 190
2021-02-10 $26.20 $26.20 $26.20 $26.20 $26.08 2
2021-02-09 $26.21 $26.21 $26.21 $26.21 $26.10 0
2021-02-08 $26.22 $26.22 $26.22 $26.22 $26.10 0
2021-02-05 $26.09 $26.09 $26.09 $26.09 $25.97 770
2021-02-04 $25.98 $26.00 $25.98 $26.00 $25.88 770
2021-02-03 $25.82 $25.82 $25.82 $25.82 $25.70 0
2021-02-02 $25.79 $25.79 $25.79 $25.79 $25.67 0
2021-02-01 $25.51 $25.51 $25.51 $25.51 $25.40 200
2021-01-29 $25.51 $25.51 $25.24 $25.24 $25.13 200
2021-01-28 $25.59 $25.59 $25.59 $25.59 $25.47 1
2021-01-27 $25.36 $25.36 $25.36 $25.36 $25.25 1
2021-01-26 $25.89 $25.89 $25.89 $25.89 $25.78 1
2021-01-25 $25.92 $25.92 $25.92 $25.92 $25.80 2
2021-01-22 $25.89 $25.89 $25.89 $25.89 $25.77 1
2021-01-21 $25.95 $25.95 $25.95 $25.95 $25.83 3
2021-01-20 $25.94 $25.94 $25.94 $25.94 $25.82 1,100
2021-01-19 $25.56 $25.65 $25.56 $25.65 $25.54 1,100
2021-01-15 $25.48 $25.48 $25.48 $25.48 $25.37 9,609
2021-01-14 $25.68 $25.68 $25.63 $25.63 $25.51 9,609
2021-01-13 $25.63 $25.72 $25.57 $25.72 $25.60 1,352
2021-01-12 $25.60 $25.68 $25.56 $25.68 $25.56 7,812
2021-01-11 $25.75 $25.75 $25.65 $25.65 $25.53 250
2021-01-08 $25.77 $25.79 $25.60 $25.79 $25.67 1,914
2021-01-07 $25.72 $25.72 $25.69 $25.69 $25.57 169
2021-01-06 $25.24 $25.50 $25.24 $25.39 $25.27 1,474
2021-01-05 $25.29 $25.29 $25.29 $25.29 $25.17 47
2021-01-04 $25.26 $25.26 $25.03 $25.14 $25.02 1,319
2020-12-31 $25.37 $25.43 $25.37 $25.43 $25.32 450
2020-12-30 $25.39 $25.39 $25.32 $25.32 $25.21 4,155
2020-12-29 $25.29 $25.29 $25.29 $25.29 $25.18 35
2020-12-28 $25.25 $25.32 $25.24 $25.32 $25.21 4,246
2020-12-24 $25.17 $25.17 $25.15 $25.15 $25.04 1,779
2020-12-23 $25.12 $25.15 $25.12 $25.15 $25.04 600
2020-12-22 $25.22 $25.22 $25.11 $25.11 $25.00 6,391
2020-12-21 $25.02 $25.18 $24.91 $25.13 $25.02 6,296
2020-12-18 $25.16 $25.21 $25.16 $25.17 $25.06 2,611
2020-12-17 $25.33 $25.33 $25.31 $25.31 $25.19 1,200
2020-12-16 $25.19 $25.19 $25.19 $25.19 $25.08 113
2020-12-15 $25.06 $25.15 $25.03 $25.15 $25.04 1,200
2020-12-14 $25.12 $25.12 $24.95 $24.95 $24.84 915
2020-12-11 $25.00 $25.00 $25.00 $25.00 $24.88 0
2020-12-10 $25.09 $25.09 $25.09 $25.09 $24.98 255
2020-12-09 $25.10 $25.10 $25.09 $25.09 $24.97 238
2020-12-08 $25.14 $25.27 $25.13 $25.26 $25.15 11,812
2020-12-07 $25.20 $25.23 $25.18 $25.21 $25.10 5,820
2020-12-04 $25.09 $25.16 $25.09 $25.13 $25.02 3,698
2020-12-03 $25.02 $25.02 $25.02 $25.02 $24.91 4
2020-12-02 $24.94 $25.03 $24.94 $24.99 $24.88 6,095
2020-12-01 $25.02 $25.02 $25.01 $25.02 $24.91 200,278

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.