WisdomTree Emerging Markets Multifactor ETF (EMMF) Exchange: NYSE ARCA

Data as of April 19, 2024

$25.74 ($-0.07) -0.29%

WisdomTree Emerging Markets Multifactor ETF - Daily Information
Click for more stock information on WisdomTree Emerging Markets Multifactor ETF.
Daily Information Data
Date April 19, 2024
Open $25.76
Previous Close $25.74
High $25.77
Low $25.70
Adjusted Open $25.76
Previous Adjusted Close $25.74
Adjusted High $25.77
Adjusted Low $25.70

About WisdomTree Emerging Markets Multifactor ETF (EMMF)

The Fund, an exchange traded fund (“ETF”), is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in equity securities of emerging markets that exhibit certain characteristics that the investment adviser, WisdomTree Asset Management, Inc. (“WisdomTree”), believes to be indicative of positive future returns based on a model developed by WisdomTree. WisdomTree seeks to identify equity securities of emerging markets countries that have the highest potential for returns based on proprietary measures of fundamental factors, such as value and quality, and technical factors, such as momentum and correlation. WisdomTree employs a quantitative model to identify which securities the Fund might purchase and sell and opportune times for purchases and sales. At a minimum, the Fund’s portfolio will be rebalanced quarterly according to WisdomTree’s quantitative model, although a more active approach may be taken depending on such factors as market conditions and investment opportunities, and the number of holdings in the Fund may vary. WisdomTree seeks to manage the Fund’s currency risk by dynamically hedging currency fluctuations in the relative value of the applicable foreign currencies against the U.S. dollar, ranging from a 0% to 100% hedge. The hedge ratios on such foreign currencies are adjusted as frequently as weekly utilizing signals such as interest rate differentials, momentum, and value. The Fund uses forward currency contracts and/or futures contracts to the extent foreign currencies are hedged. Under normal circumstances, the Fund will invest at least 80% of its net assets in equity securities of emerging markets. As of the date of this Prospectus, the Fund has significant exposure to China. The Fund generally expects to invest in large- and mid-capitalization companies, but the Fund may also invest in small-capitalization companies. WisdomTree uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Fund: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the information technology and communication services sectors comprised a significant portion of the Fund.

Historical Stock Data for WisdomTree Emerging Markets Multifactor ETF (EMMF)

Date Open High Low Close Adj.Close Volume
2024-04-19 $25.76 $25.77 $25.70 $25.74 $25.74 2,112
2024-04-18 $25.92 $25.92 $25.77 $25.81 $25.81 2,091
2024-04-17 $25.68 $25.78 $25.68 $25.73 $25.73 1,730
2024-04-16 $25.79 $25.85 $25.77 $25.80 $25.80 3,289
2024-04-15 $26.13 $26.13 $25.96 $25.97 $25.97 23,399
2024-04-12 $26.17 $26.17 $26.01 $26.04 $26.04 1,101
2024-04-11 $26.34 $26.47 $26.34 $26.47 $26.47 6,833
2024-04-10 $26.32 $26.33 $26.21 $26.33 $26.33 11,819
2024-04-09 $26.64 $26.66 $26.58 $26.64 $26.64 2,062
2024-04-08 $26.59 $26.59 $26.52 $26.55 $26.55 1,528
2024-04-05 $26.34 $26.43 $26.34 $26.43 $26.43 3,634
2024-04-04 $26.59 $26.59 $26.34 $26.34 $26.34 3,867
2024-04-03 $26.32 $26.42 $26.32 $26.37 $26.37 2,709
2024-04-02 $26.26 $26.32 $26.23 $26.24 $26.24 4,521
2024-04-01 $26.27 $26.27 $26.19 $26.20 $26.20 6,062
2024-03-28 $26.21 $26.29 $26.21 $26.29 $26.29 6,427
2024-03-27 $26.20 $26.25 $26.16 $26.25 $26.25 2,757
2024-03-26 $26.21 $26.21 $26.14 $26.16 $26.16 3,277
2024-03-25 $26.20 $26.25 $26.18 $26.22 $26.22 6,649
2024-03-22 $26.28 $26.28 $26.19 $26.26 $26.26 2,893
2024-03-21 $26.27 $26.31 $26.27 $26.31 $26.26 948
2024-03-20 $25.97 $26.19 $25.97 $26.18 $26.13 2,503
2024-03-19 $25.92 $25.92 $25.91 $25.92 $25.87 1,835
2024-03-18 $25.98 $25.98 $25.89 $25.94 $25.89 6,479
2024-03-15 $25.86 $25.88 $25.85 $25.85 $25.80 7,784
2024-03-14 $26.05 $26.05 $25.99 $26.03 $25.98 1,440
2024-03-13 $26.04 $26.06 $25.81 $25.95 $25.90 11,355
2024-03-12 $26.19 $26.27 $26.19 $26.26 $26.21 7,691
2024-03-11 $26.18 $26.20 $26.12 $26.14 $26.14 6,926
2024-03-08 $26.18 $26.24 $26.18 $26.23 $26.23 2,630
2024-03-07 $26.12 $26.30 $26.12 $26.24 $26.24 3,875
2024-03-06 $26.15 $26.15 $26.10 $26.11 $26.11 3,558
2024-03-05 $25.96 $25.96 $25.85 $25.89 $25.89 3,198
2024-03-04 $26.06 $26.06 $26.03 $26.03 $26.03 2,520
2024-03-01 $26.06 $26.10 $25.95 $26.07 $26.07 9,991
2024-02-29 $25.79 $25.85 $25.73 $25.81 $25.81 12,969
2024-02-28 $25.63 $25.70 $25.63 $25.66 $25.66 2,507
2024-02-27 $25.88 $25.91 $25.83 $25.86 $25.86 3,937
2024-02-26 $25.82 $25.88 $25.82 $25.83 $25.83 2,151
2024-02-23 $25.86 $25.94 $25.86 $25.89 $25.89 5,005
2024-02-22 $25.89 $25.94 $25.89 $25.93 $25.93 5,558
2024-02-21 $25.63 $25.63 $25.57 $25.60 $25.60 5,149
2024-02-20 $25.74 $25.76 $25.70 $25.76 $25.76 6,697
2024-02-16 $25.69 $25.70 $25.65 $25.65 $25.65 3,841
2024-02-15 $25.57 $25.62 $25.57 $25.60 $25.60 1,601
2024-02-14 $25.47 $25.50 $25.44 $25.49 $25.49 2,070
2024-02-13 $25.05 $25.10 $25.05 $25.10 $25.10 882
2024-02-12 $25.60 $25.65 $25.56 $25.58 $25.58 4,572
2024-02-09 $25.35 $25.52 $25.35 $25.49 $25.49 863
2024-02-08 $25.38 $25.40 $25.36 $25.40 $25.40 2,632
2024-02-07 $25.40 $25.46 $25.28 $25.36 $25.36 17,403
2024-02-06 $25.42 $25.48 $25.34 $25.34 $25.34 10,035
2024-02-05 $24.97 $25.04 $24.95 $25.02 $25.02 2,014
2024-02-02 $25.04 $25.04 $24.96 $25.01 $25.01 2,052
2024-02-01 $24.94 $24.96 $24.89 $24.94 $24.94 4,401
2024-01-31 $24.80 $24.89 $24.60 $24.67 $24.67 621,765
2024-01-30 $24.64 $24.67 $24.64 $24.67 $24.67 351
2024-01-29 $24.64 $24.79 $24.56 $24.73 $24.73 10,819
2024-01-26 $24.60 $24.61 $24.57 $24.57 $24.57 1,340
2024-01-25 $24.50 $24.50 $24.50 $24.50 $24.50 15
2024-01-24 $24.50 $24.55 $24.50 $24.55 $24.55 355
2024-01-23 $24.23 $24.27 $24.17 $24.27 $24.27 8,282
2024-01-22 $24.35 $24.35 $24.35 $24.35 $24.35 270
2024-01-19 $24.20 $24.38 $24.19 $24.38 $24.38 2,016
2024-01-18 $24.12 $24.12 $24.05 $24.09 $24.09 705
2024-01-17 $23.90 $23.99 $23.90 $23.99 $23.99 622
2024-01-16 $24.19 $24.19 $24.19 $24.19 $24.19 12
2024-01-12 $24.62 $24.62 $24.59 $24.61 $24.61 498
2024-01-11 $24.38 $24.38 $24.37 $24.37 $24.37 310
2024-01-10 $24.36 $24.36 $24.31 $24.31 $24.31 130
2024-01-09 $24.22 $24.32 $24.22 $24.27 $24.27 1,413
2024-01-08 $24.49 $24.49 $24.46 $24.46 $24.46 498
2024-01-05 $24.35 $24.35 $24.35 $24.35 $24.35 204
2024-01-04 $24.34 $24.34 $24.28 $24.28 $24.28 2,743
2024-01-03 $24.29 $24.32 $24.29 $24.29 $24.29 684
2024-01-02 $24.44 $24.49 $24.40 $24.42 $24.42 2,671
2023-12-29 $24.80 $24.80 $24.71 $24.71 $24.71 1,053
2023-12-28 $24.70 $24.70 $24.70 $24.70 $24.70 55
2023-12-27 $24.56 $24.59 $24.56 $24.58 $24.58 1,403
2023-12-26 $24.49 $24.53 $24.46 $24.49 $24.49 473
2023-12-22 $24.37 $24.39 $24.34 $24.34 $24.34 5,776
2023-12-21 $24.31 $24.44 $24.31 $24.44 $24.33 3,061
2023-12-20 $24.23 $24.23 $24.03 $24.03 $23.93 323
2023-12-19 $24.26 $24.35 $24.26 $24.34 $24.23 3,021
2023-12-18 $24.17 $24.24 $24.17 $24.24 $24.24 243
2023-12-15 $24.20 $24.21 $24.20 $24.21 $24.21 380
2023-12-14 $24.30 $24.36 $24.30 $24.36 $24.36 194
2023-12-13 $24.01 $24.11 $24.01 $24.11 $24.11 479
2023-12-12 $23.78 $23.86 $23.78 $23.86 $23.86 542
2023-12-11 $23.72 $23.85 $23.72 $23.85 $23.85 1,052
2023-12-08 $23.77 $23.77 $23.77 $23.77 $23.77 131
2023-12-07 $23.82 $23.86 $23.82 $23.86 $23.86 434
2023-12-06 $23.86 $23.89 $23.76 $23.76 $23.76 507
2023-12-05 $23.74 $23.80 $23.74 $23.76 $23.76 430
2023-12-04 $23.76 $23.76 $23.70 $23.71 $23.71 1,534
2023-12-01 $23.85 $23.88 $23.85 $23.86 $23.86 2,775
2023-11-30 $23.72 $23.72 $23.72 $23.72 $23.72 107
2023-11-29 $23.66 $23.66 $23.62 $23.62 $23.62 107
2023-11-28 $23.62 $23.69 $23.62 $23.69 $23.69 496
2023-11-27 $23.54 $23.54 $23.53 $23.53 $23.53 256
2023-11-24 $23.61 $23.61 $23.58 $23.58 $23.58 551
2023-11-22 $23.57 $23.62 $23.54 $23.61 $23.61 11,804
2023-11-21 $23.57 $23.57 $23.51 $23.53 $23.53 611
2023-11-20 $23.55 $23.62 $23.55 $23.62 $23.62 103
2023-11-17 $23.50 $23.50 $23.47 $23.47 $23.47 287
2023-11-16 $23.48 $23.49 $23.44 $23.48 $23.48 3,305
2023-11-15 $23.54 $23.58 $23.51 $23.58 $23.58 7,524
2023-11-14 $23.28 $23.57 $23.28 $23.57 $23.57 6,497
2023-11-13 $23.22 $23.22 $23.21 $23.21 $23.21 106
2023-11-10 $23.26 $23.26 $23.23 $23.23 $23.23 674
2023-11-09 $23.09 $23.09 $22.97 $22.99 $22.99 200
2023-11-08 $23.18 $23.18 $23.09 $23.09 $23.09 383
2023-11-07 $23.14 $23.14 $23.12 $23.12 $23.12 420
2023-11-06 $23.11 $23.11 $23.06 $23.10 $23.10 424
2023-11-03 $22.89 $23.08 $22.89 $23.04 $23.04 4,923
2023-11-02 $22.68 $22.82 $22.68 $22.82 $22.82 129
2023-11-01 $22.58 $22.58 $22.58 $22.58 $22.58 19
2023-10-31 $22.37 $22.37 $22.37 $22.37 $22.37 15
2023-10-30 $22.43 $22.43 $22.43 $22.43 $22.43 0
2023-10-27 $22.45 $22.45 $22.34 $22.34 $22.34 7,740
2023-10-26 $22.38 $22.38 $22.38 $22.38 $22.38 170
2023-10-25 $22.41 $22.44 $22.41 $22.44 $22.44 243
2023-10-24 $22.68 $22.68 $22.68 $22.68 $22.68 51
2023-10-23 $22.30 $22.40 $22.30 $22.37 $22.37 1,817
2023-10-20 $22.52 $22.54 $22.49 $22.49 $22.49 501
2023-10-19 $22.80 $22.86 $22.75 $22.75 $22.75 1,601
2023-10-18 $22.72 $22.76 $22.72 $22.76 $22.76 200
2023-10-17 $22.94 $23.09 $22.94 $23.04 $23.04 568
2023-10-16 $23.09 $23.14 $23.09 $23.13 $23.13 983
2023-10-13 $22.95 $22.99 $22.95 $22.96 $22.96 1,588
2023-10-12 $23.05 $23.05 $23.04 $23.04 $23.04 910
2023-10-11 $23.12 $23.18 $23.08 $23.18 $23.18 1,118
2023-10-10 $23.18 $23.18 $23.18 $23.18 $23.18 44
2023-10-09 $22.89 $22.92 $22.89 $22.92 $22.92 378
2023-10-06 $22.82 $23.05 $22.82 $22.99 $22.99 1,433
2023-10-05 $22.77 $22.86 $22.77 $22.84 $22.84 1,647
2023-10-04 $22.71 $22.79 $22.70 $22.70 $22.70 1,879
2023-10-03 $22.87 $22.89 $22.83 $22.84 $22.84 1,295
2023-10-02 $22.98 $23.02 $22.98 $23.02 $23.02 4,728
2023-09-29 $23.12 $23.12 $22.98 $23.01 $23.01 3,973
2023-09-28 $22.87 $23.02 $22.87 $23.02 $23.02 159
2023-09-27 $23.03 $23.03 $22.98 $22.98 $22.98 209
2023-09-26 $22.89 $23.06 $22.89 $22.93 $22.93 38,299
2023-09-25 $23.15 $23.15 $23.15 $23.15 $23.15 5,500
2023-09-22 $23.24 $23.24 $23.21 $23.22 $23.12 5,522
2023-09-21 $23.07 $23.07 $23.07 $23.07 $22.97 422
2023-09-20 $23.28 $23.28 $23.22 $23.26 $23.16 1,060
2023-09-19 $23.23 $23.26 $23.22 $23.26 $23.16 401
2023-09-18 $23.20 $23.27 $23.20 $23.27 $23.17 271
2023-09-15 $23.36 $23.37 $23.28 $23.28 $23.18 1,226
2023-09-14 $23.34 $23.41 $23.24 $23.41 $23.31 8,857
2023-09-13 $23.25 $23.25 $23.25 $23.25 $23.15 1
2023-09-12 $23.26 $23.26 $23.26 $23.26 $23.15 67
2023-09-11 $23.28 $23.35 $23.28 $23.35 $23.25 354
2023-09-08 $23.29 $23.29 $23.29 $23.29 $23.19 87
2023-09-07 $23.22 $23.22 $23.21 $23.21 $23.11 179
2023-09-06 $23.27 $23.28 $23.25 $23.28 $23.18 496
2023-09-05 $23.35 $23.36 $23.35 $23.36 $23.26 1,708
2023-09-01 $23.34 $23.34 $23.34 $23.34 $23.24 2
2023-08-31 $23.34 $23.34 $23.22 $23.24 $23.14 481
2023-08-30 $23.59 $23.59 $23.53 $23.53 $23.43 410
2023-08-29 $23.38 $23.62 $23.38 $23.62 $23.52 646
2023-08-28 $23.41 $23.44 $23.41 $23.44 $23.34 102
2023-08-25 $23.23 $23.26 $23.23 $23.26 $23.16 393
2023-08-24 $23.45 $23.45 $23.26 $23.27 $23.17 1,403
2023-08-23 $23.45 $23.45 $23.44 $23.44 $23.34 101
2023-08-22 $23.22 $23.23 $23.14 $23.14 $23.04 2,852
2023-08-21 $23.17 $23.17 $23.17 $23.17 $23.07 83
2023-08-18 $22.96 $23.05 $22.95 $23.05 $22.95 2,499
2023-08-17 $23.22 $23.22 $23.18 $23.18 $23.08 632
2023-08-16 $23.14 $23.14 $23.14 $23.14 $23.04 0
2023-08-15 $23.13 $23.13 $23.08 $23.10 $23.00 1,248
2023-08-14 $23.22 $23.22 $23.22 $23.22 $23.12 104
2023-08-11 $23.33 $23.33 $23.23 $23.23 $23.23 1,263
2023-08-10 $23.51 $23.51 $23.35 $23.35 $23.35 876
2023-08-09 $23.45 $23.48 $23.45 $23.48 $23.48 227
2023-08-08 $23.44 $23.44 $23.44 $23.44 $23.44 10
2023-08-07 $23.52 $23.57 $23.52 $23.57 $23.57 446
2023-08-04 $23.60 $23.60 $23.47 $23.47 $23.47 204
2023-08-03 $23.33 $23.38 $23.33 $23.33 $23.33 989
2023-08-02 $23.36 $23.36 $23.30 $23.30 $23.30 339
2023-08-01 $23.85 $23.85 $23.83 $23.83 $23.83 1,176
2023-07-31 $23.99 $24.07 $23.99 $24.04 $24.04 3,928
2023-07-28 $24.18 $24.18 $24.16 $24.16 $24.16 542
2023-07-27 $23.95 $23.96 $23.78 $23.78 $23.78 595
2023-07-26 $23.80 $24.03 $23.80 $23.98 $23.98 1,518
2023-07-25 $23.92 $23.94 $23.92 $23.94 $23.94 1,032
2023-07-24 $23.72 $23.84 $23.72 $23.82 $23.82 21,973
2023-07-21 $23.44 $23.48 $23.44 $23.48 $23.48 8,291
2023-07-20 $23.34 $23.34 $23.27 $23.27 $23.27 550
2023-07-19 $23.40 $23.45 $23.36 $23.36 $23.36 1,052
2023-07-18 $23.42 $23.44 $23.38 $23.44 $23.44 715
2023-07-17 $23.47 $23.47 $23.47 $23.47 $23.47 41
2023-07-14 $23.39 $23.39 $23.39 $23.39 $23.39 110
2023-07-13 $23.36 $23.37 $23.36 $23.37 $23.37 163
2023-07-12 $23.15 $23.22 $23.15 $23.22 $23.22 292
2023-07-11 $22.87 $22.91 $22.87 $22.91 $22.91 146
2023-07-10 $22.70 $22.70 $22.70 $22.70 $22.70 13
2023-07-07 $22.64 $22.64 $22.64 $22.64 $22.64 4
2023-07-06 $22.59 $22.59 $22.52 $22.52 $22.52 404
2023-07-05 $23.00 $23.00 $22.82 $22.82 $22.82 399
2023-07-03 $22.75 $22.86 $22.75 $22.86 $22.86 336
2023-06-30 $22.73 $22.75 $22.72 $22.72 $22.72 397
2023-06-29 $22.51 $22.51 $22.51 $22.51 $22.51 36
2023-06-28 $22.49 $22.51 $22.46 $22.51 $22.51 2,598
2023-06-27 $22.58 $22.58 $22.58 $22.58 $22.58 2
2023-06-26 $22.55 $22.55 $22.54 $22.54 $22.54 187
2023-06-23 $22.51 $22.56 $22.51 $22.56 $22.41 305
2023-06-22 $22.74 $22.80 $22.74 $22.80 $22.65 202
2023-06-21 $22.87 $22.87 $22.85 $22.85 $22.85 102
2023-06-20 $22.81 $22.81 $22.81 $22.81 $22.81 0
2023-06-16 $23.01 $23.01 $23.01 $23.01 $23.01 1,303
2023-06-15 $23.09 $23.09 $23.07 $23.07 $23.07 1,303
2023-06-14 $22.97 $22.98 $22.94 $22.98 $22.98 2,298
2023-06-13 $22.93 $22.93 $22.89 $22.89 $22.89 5,042
2023-06-12 $22.79 $22.79 $22.79 $22.79 $22.79 7
2023-06-09 $22.73 $22.76 $22.73 $22.76 $22.76 100
2023-06-08 $22.54 $22.66 $22.54 $22.66 $22.66 704
2023-06-07 $22.53 $22.53 $22.53 $22.53 $22.53 73
2023-06-06 $22.56 $22.56 $22.56 $22.56 $22.56 73
2023-06-05 $22.38 $22.38 $22.38 $22.38 $22.38 6
2023-06-02 $22.35 $22.35 $22.35 $22.35 $22.35 112
2023-06-01 $22.05 $22.05 $22.05 $22.05 $22.05 6
2023-05-31 $21.87 $21.87 $21.87 $21.87 $21.87 5
2023-05-30 $22.14 $22.14 $22.01 $22.01 $22.01 120
2023-05-26 $22.15 $22.15 $22.15 $22.15 $22.15 52
2023-05-25 $21.86 $21.86 $21.86 $21.86 $21.86 4
2023-05-24 $21.74 $21.74 $21.74 $21.74 $21.74 4
2023-05-23 $21.76 $21.76 $21.76 $21.76 $21.76 20
2023-05-22 $21.94 $21.94 $21.94 $21.94 $21.94 27
2023-05-19 $21.79 $21.87 $21.79 $21.87 $21.87 305
2023-05-18 $21.85 $21.85 $21.85 $21.85 $21.85 2
2023-05-17 $21.91 $21.91 $21.91 $21.91 $21.91 74
2023-05-16 $21.89 $21.89 $21.89 $21.89 $21.89 23
2023-05-15 $22.03 $22.03 $22.03 $22.03 $22.03 327
2023-05-12 $21.82 $21.86 $21.82 $21.86 $21.86 1,031
2023-05-11 $21.97 $22.06 $21.97 $22.06 $22.06 445
2023-05-10 $22.12 $22.13 $22.12 $22.13 $22.13 340
2023-05-09 $22.16 $22.16 $22.16 $22.16 $22.16 19
2023-05-08 $22.20 $22.20 $22.20 $22.20 $22.20 32
2023-05-05 $22.12 $22.12 $22.12 $22.12 $22.12 105
2023-05-04 $21.88 $21.93 $21.88 $21.93 $21.93 600
2023-05-03 $21.84 $21.84 $21.82 $21.82 $21.82 404
2023-05-02 $21.84 $21.84 $21.84 $21.84 $21.84 91
2023-05-01 $21.99 $21.99 $21.99 $21.99 $21.99 20
2023-04-28 $22.03 $22.03 $22.03 $22.03 $22.03 3
2023-04-27 $21.90 $21.90 $21.90 $21.90 $21.90 3
2023-04-26 $21.63 $21.63 $21.60 $21.60 $21.60 1,471
2023-04-25 $21.50 $21.50 $21.50 $21.50 $21.50 5
2023-04-24 $21.74 $21.74 $21.74 $21.74 $21.74 1
2023-04-21 $21.71 $21.72 $21.71 $21.72 $21.72 177
2023-04-20 $21.99 $21.99 $21.85 $21.85 $21.85 155
2023-04-19 $21.85 $21.85 $21.85 $21.85 $21.85 221
2023-04-18 $21.99 $21.99 $21.95 $21.95 $21.95 221
2023-04-17 $21.93 $21.93 $21.93 $21.93 $21.93 1
2023-04-14 $21.88 $21.88 $21.88 $21.88 $21.88 3
2023-04-13 $22.00 $22.00 $22.00 $22.00 $22.00 20
2023-04-12 $21.73 $21.73 $21.73 $21.73 $21.73 2
2023-04-11 $21.69 $21.69 $21.69 $21.69 $21.69 207
2023-04-10 $21.49 $21.60 $21.49 $21.60 $21.60 207
2023-04-06 $21.59 $21.59 $21.59 $21.59 $21.59 144
2023-04-05 $21.41 $21.49 $21.41 $21.49 $21.49 1,522
2023-04-04 $21.64 $21.67 $21.63 $21.67 $21.67 351
2023-04-03 $21.55 $21.61 $21.55 $21.61 $21.61 143
2023-03-31 $21.52 $21.52 $21.52 $21.52 $21.52 67
2023-03-30 $21.61 $21.62 $21.59 $21.59 $21.59 306
2023-03-29 $21.48 $21.48 $21.48 $21.48 $21.48 56
2023-03-28 $21.35 $21.35 $21.35 $21.35 $21.35 31
2023-03-27 $21.18 $21.21 $21.18 $21.20 $21.20 679
2023-03-24 $21.13 $21.21 $21.13 $21.21 $21.17 151
2023-03-23 $21.44 $21.44 $21.22 $21.22 $21.22 147
2023-03-22 $21.05 $21.05 $21.05 $21.05 $21.05 0
2023-03-21 $21.00 $21.00 $21.00 $21.00 $21.00 2
2023-03-20 $20.90 $20.90 $20.90 $20.90 $20.90 2
2023-03-17 $20.89 $20.89 $20.88 $20.88 $20.88 100
2023-03-16 $21.05 $21.05 $21.05 $21.05 $21.05 2
2023-03-15 $20.73 $20.73 $20.73 $20.73 $20.73 2
2023-03-14 $21.02 $21.02 $21.02 $21.02 $21.02 902
2023-03-13 $21.00 $21.06 $21.00 $21.06 $21.06 902
2023-03-10 $21.15 $21.15 $21.15 $21.15 $21.15 4
2023-03-09 $21.37 $21.37 $21.24 $21.24 $21.24 384
2023-03-08 $21.55 $21.55 $21.55 $21.55 $21.55 0
2023-03-07 $21.40 $21.40 $21.40 $21.40 $21.40 963
2023-03-06 $21.60 $21.65 $21.56 $21.65 $21.65 963
2023-03-03 $21.56 $21.56 $21.56 $21.56 $21.56 34
2023-03-02 $21.42 $21.42 $21.42 $21.42 $21.42 589
2023-03-01 $21.32 $21.32 $21.29 $21.29 $21.29 589
2023-02-28 $21.01 $21.01 $21.01 $21.01 $21.01 1,780
2023-02-27 $21.16 $21.16 $21.10 $21.10 $21.10 1,780
2023-02-24 $21.01 $21.01 $20.93 $20.99 $20.99 585
2023-02-23 $21.33 $21.33 $21.33 $21.33 $21.33 40
2023-02-22 $21.19 $21.19 $21.19 $21.19 $21.19 39
2023-02-21 $21.29 $21.29 $21.19 $21.19 $21.19 305
2023-02-17 $21.31 $21.31 $21.31 $21.31 $21.31 98
2023-02-16 $21.39 $21.39 $21.39 $21.39 $21.39 98
2023-02-15 $21.32 $21.47 $21.32 $21.47 $21.47 750
2023-02-14 $21.51 $21.51 $21.51 $21.51 $21.51 45
2023-02-13 $21.40 $21.54 $21.40 $21.51 $21.51 391
2023-02-10 $21.34 $21.34 $21.34 $21.34 $21.34 1
2023-02-09 $21.38 $21.38 $21.38 $21.38 $21.38 44
2023-02-08 $21.41 $21.41 $21.41 $21.41 $21.41 311
2023-02-07 $21.49 $21.49 $21.46 $21.46 $21.46 311
2023-02-06 $21.46 $21.46 $21.46 $21.46 $21.46 12
2023-02-03 $21.63 $21.64 $21.63 $21.64 $21.64 559
2023-02-02 $22.00 $22.00 $22.00 $22.00 $22.00 50
2023-02-01 $21.93 $22.10 $21.93 $22.10 $22.10 173
2023-01-31 $21.88 $21.88 $21.88 $21.88 $21.88 2
2023-01-30 $21.94 $21.94 $21.89 $21.89 $21.89 202
2023-01-27 $22.19 $22.19 $22.19 $22.19 $22.19 3
2023-01-26 $22.30 $22.30 $22.30 $22.30 $22.30 2
2023-01-25 $22.22 $22.22 $22.22 $22.22 $22.22 131
2023-01-24 $22.12 $22.24 $22.12 $22.24 $22.24 131
2023-01-23 $22.21 $22.24 $22.21 $22.24 $22.24 272
2023-01-20 $22.08 $22.08 $22.08 $22.08 $22.08 3
2023-01-19 $21.85 $21.85 $21.85 $21.85 $21.85 50
2023-01-18 $21.92 $21.92 $21.70 $21.70 $21.70 322
2023-01-17 $21.72 $21.79 $21.72 $21.76 $21.76 929
2023-01-13 $21.74 $21.74 $21.73 $21.73 $21.73 119
2023-01-12 $21.53 $21.62 $21.53 $21.62 $21.62 200
2023-01-11 $21.35 $21.51 $21.35 $21.51 $21.51 256
2023-01-10 $21.45 $21.45 $21.45 $21.45 $21.45 2
2023-01-09 $21.47 $21.47 $21.42 $21.42 $21.42 7,122
2023-01-06 $21.32 $21.32 $21.32 $21.32 $21.32 35
2023-01-05 $20.84 $20.92 $20.84 $20.92 $20.92 2,120
2023-01-04 $21.13 $21.13 $21.13 $21.13 $21.13 34
2023-01-03 $20.97 $20.97 $20.82 $20.82 $20.82 414
2022-12-30 $20.85 $20.85 $20.85 $20.85 $20.85 66
2022-12-29 $21.08 $21.08 $21.08 $21.08 $21.08 26
2022-12-28 $20.72 $20.72 $20.72 $20.72 $20.72 10
2022-12-27 $21.04 $21.04 $21.04 $21.04 $21.04 4
2022-12-23 $20.78 $20.78 $20.78 $20.78 $20.78 1
2022-12-22 $20.98 $20.98 $20.77 $20.87 $20.71 1,070
2022-12-21 $20.95 $21.09 $20.95 $21.09 $20.93 1,184
2022-12-20 $20.94 $20.94 $20.94 $20.94 $20.78 8
2022-12-19 $20.92 $20.92 $20.92 $20.92 $20.77 3
2022-12-16 $20.86 $20.86 $20.86 $20.86 $20.70 3
2022-12-15 $20.82 $20.82 $20.76 $20.76 $20.61 682
2022-12-14 $21.15 $21.15 $21.15 $21.15 $21.00 72
2022-12-13 $21.17 $21.17 $21.17 $21.17 $21.01 47
2022-12-12 $21.07 $21.07 $21.07 $21.07 $20.91 6
2022-12-09 $21.00 $21.00 $20.96 $20.96 $20.96 202
2022-12-08 $21.05 $21.05 $21.05 $21.05 $21.05 2
2022-12-07 $20.97 $21.03 $20.97 $21.03 $21.03 437
2022-12-06 $21.05 $21.05 $21.05 $21.05 $21.05 120
2022-12-05 $21.03 $21.03 $21.03 $21.03 $21.03 86
2022-12-02 $21.35 $21.35 $21.35 $21.35 $21.35 12
2022-12-01 $21.38 $21.38 $21.38 $21.38 $21.38 2
2022-11-30 $21.54 $21.54 $21.54 $21.54 $21.54 151
2022-11-29 $21.03 $21.03 $21.03 $21.03 $21.03 2
2022-11-28 $20.79 $20.79 $20.79 $20.79 $20.79 2
2022-11-25 $20.87 $20.87 $20.87 $20.87 $20.87 7
2022-11-23 $20.84 $20.84 $20.84 $20.84 $20.84 26
2022-11-22 $20.69 $20.69 $20.69 $20.69 $20.69 3
2022-11-21 $20.50 $20.50 $20.50 $20.50 $20.50 3
2022-11-18 $20.52 $20.52 $20.52 $20.52 $20.52 2
2022-11-17 $20.57 $20.57 $20.57 $20.57 $20.57 150
2022-11-16 $20.55 $20.55 $20.55 $20.55 $20.55 101
2022-11-15 $20.86 $20.86 $20.86 $20.86 $20.86 102
2022-11-14 $20.65 $20.65 $20.65 $20.65 $20.65 14
2022-11-11 $20.75 $20.75 $20.75 $20.75 $20.75 48
2022-11-10 $20.61 $20.78 $20.61 $20.78 $20.78 251
2022-11-09 $20.25 $20.25 $20.25 $20.25 $20.25 28
2022-11-08 $20.47 $20.47 $20.47 $20.47 $20.47 6
2022-11-07 $20.37 $20.40 $20.37 $20.37 $20.37 524
2022-11-04 $20.21 $20.27 $20.13 $20.27 $20.27 1,811
2022-11-03 $19.86 $19.86 $19.86 $19.86 $19.86 16
2022-11-02 $19.71 $19.71 $19.71 $19.71 $19.71 6
2022-11-01 $19.94 $19.94 $19.89 $19.89 $19.89 607
2022-10-31 $19.65 $19.78 $19.65 $19.78 $19.78 101
2022-10-28 $19.78 $19.89 $19.78 $19.89 $19.89 100
2022-10-27 $19.91 $19.91 $19.79 $19.79 $19.79 2,589
2022-10-26 $19.85 $19.85 $19.85 $19.85 $19.85 8
2022-10-25 $19.82 $19.82 $19.82 $19.82 $19.82 269
2022-10-24 $19.75 $19.75 $19.75 $19.75 $19.75 269
2022-10-21 $19.95 $19.95 $19.95 $19.95 $19.95 68
2022-10-20 $19.84 $19.84 $19.84 $19.84 $19.84 68
2022-10-19 $19.65 $19.65 $19.64 $19.64 $19.64 137
2022-10-18 $19.85 $19.85 $19.66 $19.72 $19.72 1,552
2022-10-17 $19.78 $19.78 $19.78 $19.78 $19.78 6
2022-10-14 $19.36 $19.36 $19.36 $19.36 $19.36 52
2022-10-13 $19.48 $19.48 $19.48 $19.48 $19.48 296
2022-10-12 $19.39 $19.39 $19.39 $19.39 $19.39 100
2022-10-11 $19.37 $19.37 $19.37 $19.37 $19.37 100
2022-10-10 $19.52 $19.52 $19.52 $19.52 $19.52 100
2022-10-07 $19.61 $19.61 $19.61 $19.61 $19.61 2
2022-10-06 $19.86 $19.86 $19.86 $19.86 $19.86 2
2022-10-05 $19.95 $19.95 $19.95 $19.95 $19.95 3
2022-10-04 $20.05 $20.05 $20.05 $20.05 $20.05 2
2022-10-03 $19.73 $19.73 $19.73 $19.73 $19.73 1
2022-09-30 $19.64 $19.64 $19.32 $19.32 $19.32 224
2022-09-29 $19.50 $19.50 $19.39 $19.39 $19.39 138
2022-09-28 $19.79 $19.79 $19.79 $19.79 $19.79 18
2022-09-27 $19.82 $19.82 $19.66 $19.66 $19.66 391
2022-09-26 $19.79 $19.79 $19.73 $19.73 $19.73 105
2022-09-23 $20.41 $20.41 $20.41 $20.41 $20.41 23
2022-09-22 $20.78 $20.78 $20.78 $20.78 $20.78 5
2022-09-21 $20.77 $20.77 $20.77 $20.77 $20.77 2
2022-09-20 $20.88 $20.88 $20.88 $20.88 $20.88 17
2022-09-19 $20.93 $20.93 $20.93 $20.93 $20.93 0
2022-09-16 $20.80 $20.80 $20.80 $20.80 $20.80 0
2022-09-15 $21.03 $21.03 $21.03 $21.03 $21.03 2
2022-09-14 $21.26 $21.26 $21.26 $21.26 $21.26 2
2022-09-13 $21.32 $21.32 $21.07 $21.07 $21.07 100
2022-09-12 $21.64 $21.64 $21.64 $21.64 $21.64 0
2022-09-09 $21.43 $21.43 $21.43 $21.43 $21.43 2
2022-09-08 $21.23 $21.23 $21.23 $21.23 $21.23 0
2022-09-07 $21.26 $21.26 $21.26 $21.26 $21.26 188
2022-09-06 $21.25 $21.25 $21.16 $21.16 $21.16 188
2022-09-02 $21.05 $21.05 $21.05 $21.05 $21.05 60
2022-09-01 $21.06 $21.06 $21.06 $21.06 $21.06 1
2022-08-31 $21.08 $21.08 $21.08 $21.08 $21.08 4
2022-08-30 $21.13 $21.16 $21.13 $21.16 $21.16 596
2022-08-29 $21.33 $21.33 $21.33 $21.33 $21.33 0
2022-08-26 $21.63 $21.63 $21.34 $21.34 $21.34 329
2022-08-25 $21.58 $21.58 $21.58 $21.58 $21.58 4
2022-08-24 $21.33 $21.33 $21.33 $21.33 $21.33 2
2022-08-23 $21.35 $21.37 $21.35 $21.37 $21.37 115
2022-08-22 $21.21 $21.21 $21.21 $21.21 $21.21 0
2022-08-19 $21.25 $21.25 $21.25 $21.25 $21.25 9
2022-08-18 $21.37 $21.37 $21.37 $21.37 $21.37 9
2022-08-17 $21.46 $21.46 $21.46 $21.46 $21.46 2
2022-08-16 $21.56 $21.56 $21.56 $21.56 $21.56 2
2022-08-15 $21.54 $21.54 $21.54 $21.54 $21.54 2
2022-08-12 $21.62 $21.62 $21.62 $21.62 $21.62 1
2022-08-11 $21.40 $21.40 $21.40 $21.40 $21.40 2
2022-08-10 $21.34 $21.34 $21.34 $21.34 $21.34 0
2022-08-09 $21.11 $21.11 $21.11 $21.11 $21.11 47
2022-08-08 $21.11 $21.11 $21.11 $21.11 $21.11 47
2022-08-05 $20.97 $20.97 $20.97 $20.97 $20.97 2
2022-08-04 $20.90 $20.90 $20.90 $20.90 $20.90 300
2022-08-03 $20.79 $20.79 $20.79 $20.79 $20.79 300
2022-08-02 $20.73 $20.73 $20.73 $20.73 $20.73 2
2022-08-01 $20.85 $20.85 $20.85 $20.85 $20.85 0
2022-07-29 $20.98 $20.98 $20.98 $20.98 $20.98 102
2022-07-28 $20.97 $20.97 $20.97 $20.97 $20.97 2
2022-07-27 $20.97 $20.97 $20.97 $20.97 $20.97 257
2022-07-26 $20.64 $20.65 $20.64 $20.65 $20.65 257
2022-07-25 $20.80 $20.80 $20.80 $20.80 $20.80 2
2022-07-22 $20.69 $20.69 $20.69 $20.69 $20.69 13
2022-07-21 $20.88 $20.88 $20.88 $20.88 $20.88 5
2022-07-20 $20.72 $20.72 $20.72 $20.72 $20.72 2
2022-07-19 $20.79 $20.79 $20.79 $20.79 $20.79 2
2022-07-18 $20.54 $20.54 $20.54 $20.54 $20.54 0
2022-07-15 $20.43 $20.43 $20.43 $20.43 $20.43 456
2022-07-14 $20.28 $20.37 $20.28 $20.37 $20.37 456
2022-07-13 $20.41 $20.41 $20.41 $20.41 $20.41 72
2022-07-12 $20.49 $20.49 $20.49 $20.49 $20.49 0
2022-07-11 $20.51 $20.51 $20.51 $20.51 $20.51 4
2022-07-08 $20.79 $20.79 $20.79 $20.79 $20.79 4
2022-07-07 $20.79 $20.79 $20.79 $20.79 $20.79 4
2022-07-06 $20.44 $20.44 $20.44 $20.44 $20.44 4
2022-07-05 $20.64 $20.64 $20.64 $20.64 $20.64 7
2022-07-01 $20.84 $20.84 $20.84 $20.84 $20.84 7
2022-06-30 $20.93 $20.93 $20.93 $20.93 $20.93 81
2022-06-29 $21.01 $21.01 $21.01 $21.01 $21.01 23
2022-06-28 $21.12 $21.12 $21.12 $21.12 $21.12 19
2022-06-27 $21.10 $21.10 $21.10 $21.10 $21.10 3
2022-06-24 $21.11 $21.11 $21.11 $21.11 $21.11 50
2022-06-23 $21.04 $21.04 $21.04 $21.04 $20.86 54
2022-06-22 $21.09 $21.18 $21.09 $21.15 $20.97 1,088
2022-06-21 $21.46 $21.46 $21.46 $21.46 $21.28 0
2022-06-17 $21.30 $21.30 $21.30 $21.30 $21.12 717
2022-06-16 $21.35 $21.35 $21.17 $21.25 $21.07 717
2022-06-15 $21.88 $21.88 $21.88 $21.88 $21.69 5
2022-06-14 $21.65 $21.65 $21.65 $21.65 $21.46 3
2022-06-13 $21.55 $21.55 $21.55 $21.55 $21.36 4
2022-06-10 $22.17 $22.17 $22.12 $22.12 $21.93 200
2022-06-09 $22.35 $22.35 $22.35 $22.35 $22.16 3
2022-06-08 $22.69 $22.69 $22.69 $22.69 $22.50 3
2022-06-07 $22.73 $22.82 $22.73 $22.82 $22.62 102
2022-06-06 $22.62 $22.62 $22.62 $22.62 $22.43 2
2022-06-03 $22.68 $22.68 $22.68 $22.68 $22.49 6
2022-06-02 $22.97 $22.97 $22.97 $22.97 $22.77 5
2022-06-01 $22.86 $22.86 $22.66 $22.66 $22.47 102
2022-05-31 $22.91 $22.91 $22.74 $22.74 $22.55 109
2022-05-27 $22.72 $22.72 $22.72 $22.72 $22.53 26
2022-05-26 $22.66 $22.66 $22.66 $22.66 $22.47 4
2022-05-25 $22.34 $22.34 $22.34 $22.34 $22.15 6
2022-05-24 $22.13 $22.13 $22.13 $22.13 $21.94 12
2022-05-23 $22.41 $22.41 $22.41 $22.41 $22.22 12
2022-05-20 $22.27 $22.27 $22.27 $22.27 $22.08 14
2022-05-19 $22.17 $22.17 $22.17 $22.17 $21.98 31
2022-05-18 $21.86 $21.86 $21.86 $21.86 $21.68 31
2022-05-17 $22.23 $22.23 $22.23 $22.23 $22.04 60
2022-05-16 $21.96 $22.00 $21.96 $22.00 $21.82 219
2022-05-13 $22.09 $22.09 $22.09 $22.09 $21.90 11
2022-05-12 $21.70 $21.70 $21.70 $21.70 $21.52 78
2022-05-11 $21.62 $21.62 $21.62 $21.62 $21.44 46
2022-05-10 $21.78 $21.78 $21.78 $21.78 $21.60 46
2022-05-09 $21.74 $21.74 $21.74 $21.74 $21.56 10
2022-05-06 $22.20 $22.20 $22.20 $22.20 $22.01 1,238
2022-05-05 $22.19 $22.33 $22.19 $22.33 $22.14 1,238
2022-05-04 $22.51 $22.85 $22.51 $22.85 $22.65 211
2022-05-03 $22.54 $22.54 $22.54 $22.54 $22.35 107
2022-05-02 $22.21 $22.33 $22.21 $22.33 $22.14 107
2022-04-29 $22.55 $22.55 $22.39 $22.39 $22.21 102
2022-04-28 $22.57 $22.57 $22.57 $22.57 $22.38 0
2022-04-27 $22.30 $22.30 $22.30 $22.30 $22.11 0
2022-04-26 $22.09 $22.09 $22.09 $22.09 $21.90 1,176
2022-04-25 $22.38 $22.38 $22.38 $22.38 $22.19 1,176
2022-04-22 $22.95 $22.95 $22.73 $22.73 $22.54 111
2022-04-21 $22.82 $22.82 $22.82 $22.82 $22.62 20
2022-04-20 $23.23 $23.23 $23.23 $23.23 $23.04 4
2022-04-19 $23.29 $23.29 $23.29 $23.29 $23.09 0
2022-04-18 $23.28 $23.28 $23.26 $23.27 $23.07 225
2022-04-14 $23.27 $23.27 $23.27 $23.27 $23.07 2
2022-04-13 $23.48 $23.48 $23.48 $23.48 $23.28 16
2022-04-12 $23.22 $23.22 $23.22 $23.22 $23.02 4
2022-04-11 $23.32 $23.32 $23.32 $23.32 $23.13 85
2022-04-08 $23.48 $23.48 $23.48 $23.48 $23.28 2
2022-04-07 $23.27 $23.37 $23.27 $23.35 $23.16 502
2022-04-06 $23.50 $23.50 $23.50 $23.50 $23.30 0
2022-04-05 $23.60 $23.60 $23.60 $23.60 $23.40 2
2022-04-04 $23.97 $23.97 $23.97 $23.97 $23.77 2
2022-04-01 $23.75 $23.75 $23.75 $23.75 $23.55 3
2022-03-31 $23.38 $23.38 $23.38 $23.38 $23.19 27
2022-03-30 $23.51 $23.51 $23.51 $23.51 $23.31 7
2022-03-29 $23.63 $23.63 $23.50 $23.54 $23.34 210
2022-03-28 $23.42 $23.49 $23.42 $23.49 $23.29 102
2022-03-25 $23.34 $23.40 $23.32 $23.40 $23.20 202
2022-03-24 $23.49 $23.72 $23.49 $23.72 $23.46 1,032
2022-03-23 $23.39 $23.39 $23.39 $23.39 $23.13 777
2022-03-22 $23.45 $23.54 $23.45 $23.54 $23.28 777
2022-03-21 $23.34 $23.34 $23.34 $23.34 $23.09 0
2022-03-18 $23.52 $23.52 $23.52 $23.52 $23.26 0
2022-03-17 $23.16 $23.16 $23.16 $23.16 $22.91 0
2022-03-16 $23.38 $23.38 $23.38 $23.38 $23.13 788
2022-03-15 $22.43 $22.43 $22.30 $22.37 $22.12 788
2022-03-14 $22.34 $22.34 $22.34 $22.34 $22.09 21
2022-03-11 $22.56 $22.56 $22.56 $22.56 $22.31 4
2022-03-10 $22.78 $22.78 $22.78 $22.78 $22.53 4
2022-03-09 $23.14 $23.16 $22.77 $23.13 $22.87 1,600
2022-03-08 $22.77 $22.77 $22.77 $22.77 $22.52 0
2022-03-07 $22.66 $22.66 $22.66 $22.66 $22.41 460
2022-03-04 $22.98 $23.22 $22.98 $23.22 $22.97 460
2022-03-03 $23.53 $23.53 $23.53 $23.53 $23.28 2
2022-03-02 $23.97 $23.97 $23.97 $23.97 $23.70 2
2022-03-01 $23.69 $23.69 $23.69 $23.69 $23.43 2
2022-02-28 $24.21 $24.21 $24.21 $24.21 $23.94 2
2022-02-25 $24.57 $24.57 $24.57 $24.57 $24.30 1
2022-02-24 $23.51 $24.10 $23.51 $24.10 $23.84 1,145
2022-02-23 $24.52 $24.52 $24.52 $24.52 $24.25 2
2022-02-22 $24.93 $24.93 $24.93 $24.93 $24.66 2
2022-02-18 $25.17 $25.17 $25.17 $25.17 $24.89 55
2022-02-17 $25.24 $25.24 $25.24 $25.24 $24.96 55
2022-02-16 $25.50 $25.50 $25.50 $25.50 $25.22 2
2022-02-15 $25.37 $25.37 $25.37 $25.37 $25.09 2
2022-02-14 $24.91 $24.91 $24.91 $24.91 $24.64 2
2022-02-11 $25.02 $25.02 $25.02 $25.02 $24.74 2
2022-02-10 $25.38 $25.38 $25.32 $25.32 $25.04 102
2022-02-09 $25.57 $25.57 $25.57 $25.57 $25.29 0
2022-02-08 $25.20 $25.20 $25.20 $25.20 $24.92 0
2022-02-07 $24.84 $24.84 $24.84 $24.84 $24.57 100
2022-02-04 $24.66 $24.77 $24.66 $24.77 $24.50 100
2022-02-03 $24.76 $24.76 $24.75 $24.75 $24.48 657
2022-02-02 $25.03 $25.03 $25.03 $25.03 $24.75 60
2022-02-01 $25.04 $25.04 $25.04 $25.04 $24.76 225
2022-01-31 $24.77 $24.93 $24.77 $24.93 $24.66 225
2022-01-28 $24.25 $24.25 $24.25 $24.25 $23.99 2
2022-01-27 $24.14 $24.19 $24.10 $24.19 $23.92 700
2022-01-26 $24.73 $24.73 $24.33 $24.39 $24.13 780
2022-01-25 $24.65 $24.65 $24.65 $24.65 $24.38 1
2022-01-24 $24.64 $24.64 $24.64 $24.64 $24.37 1
2022-01-21 $24.95 $24.95 $24.95 $24.95 $24.67 650
2022-01-20 $25.58 $25.58 $25.27 $25.27 $24.99 650
2022-01-19 $25.36 $25.36 $25.26 $25.26 $24.98 2,000
2022-01-18 $25.11 $25.14 $25.11 $25.14 $24.86 347
2022-01-14 $25.56 $25.56 $25.56 $25.56 $25.28 5
2022-01-13 $25.55 $25.55 $25.55 $25.55 $25.27 880
2022-01-12 $25.62 $25.75 $25.62 $25.75 $25.46 880
2022-01-11 $25.51 $25.51 $25.51 $25.51 $25.23 4
2022-01-10 $25.04 $25.04 $25.04 $25.04 $24.76 2
2022-01-07 $25.03 $25.03 $24.95 $25.00 $24.73 1,979
2022-01-06 $24.87 $24.87 $24.85 $24.87 $24.60 641
2022-01-05 $24.87 $24.87 $24.87 $24.87 $24.59 6
2022-01-04 $25.11 $25.11 $25.11 $25.11 $24.83 20
2022-01-03 $25.11 $25.11 $25.11 $25.11 $24.83 4
2021-12-31 $24.95 $24.95 $24.95 $24.95 $24.68 46
2021-12-30 $24.83 $25.03 $24.83 $25.03 $24.76 344
2021-12-29 $24.89 $24.89 $24.89 $24.89 $24.62 5
2021-12-28 $24.92 $24.92 $24.92 $24.92 $24.64 511
2021-12-27 $24.90 $24.96 $24.90 $24.96 $24.69 511
2021-12-23 $24.87 $24.87 $24.86 $24.86 $24.54 550
2021-12-22 $24.73 $24.73 $24.73 $24.73 $24.42 105
2021-12-21 $24.73 $24.73 $24.73 $24.73 $24.42 105
2021-12-20 $24.54 $24.54 $24.54 $24.54 $24.23 54
2021-12-17 $24.78 $24.78 $24.78 $24.78 $24.46 0
2021-12-16 $24.84 $24.84 $24.84 $24.84 $24.53 0
2021-12-15 $24.78 $24.78 $24.78 $24.78 $24.47 0
2021-12-14 $24.69 $24.69 $24.69 $24.69 $24.38 60
2021-12-13 $24.63 $24.63 $24.63 $24.63 $24.32 60
2021-12-10 $24.94 $24.94 $24.94 $24.94 $24.62 320
2021-12-09 $24.98 $24.98 $24.96 $24.96 $24.65 320
2021-12-08 $25.10 $25.10 $24.98 $24.99 $24.67 800
2021-12-07 $24.97 $24.97 $24.97 $24.97 $24.66 0
2021-12-06 $24.68 $24.68 $24.68 $24.68 $24.37 0
2021-12-03 $24.53 $24.53 $24.53 $24.53 $24.22 1
2021-12-02 $24.65 $24.65 $24.65 $24.65 $24.34 1
2021-12-01 $24.37 $24.37 $24.37 $24.37 $24.07 2
2021-11-30 $24.31 $24.38 $24.31 $24.38 $24.07 185
2021-11-29 $24.38 $24.38 $24.38 $24.38 $24.07 2
2021-11-26 $24.31 $24.31 $24.08 $24.14 $23.84 4,150
2021-11-24 $24.87 $24.87 $24.87 $24.87 $24.56 61
2021-11-23 $24.88 $24.88 $24.88 $24.88 $24.57 2
2021-11-22 $24.73 $24.73 $24.73 $24.73 $24.42 2
2021-11-19 $24.87 $24.87 $24.87 $24.87 $24.55 2
2021-11-18 $24.97 $24.97 $24.92 $24.92 $24.60 805
2021-11-17 $25.21 $25.21 $25.21 $25.21 $24.90 102
2021-11-16 $25.27 $25.27 $25.25 $25.25 $24.93 102
2021-11-15 $25.28 $25.28 $25.28 $25.28 $24.96 0
2021-11-12 $25.29 $25.29 $25.29 $25.29 $24.97 2
2021-11-11 $25.19 $25.19 $25.19 $25.19 $24.87 2
2021-11-10 $24.96 $24.96 $24.96 $24.96 $24.64 2
2021-11-09 $25.15 $25.15 $25.12 $25.12 $24.81 503
2021-11-08 $25.22 $25.22 $25.22 $25.22 $24.90 1
2021-11-05 $24.99 $25.00 $24.96 $24.96 $24.65 249
2021-11-04 $25.03 $25.06 $24.95 $25.01 $24.70 3,342
2021-11-03 $24.96 $25.13 $24.92 $25.13 $24.82 1,006
2021-11-02 $25.10 $25.10 $24.95 $24.99 $24.67 1,200
2021-11-01 $25.32 $25.32 $25.32 $25.32 $25.01 5
2021-10-29 $25.15 $25.15 $25.15 $25.15 $24.83 2
2021-10-28 $25.27 $25.30 $25.20 $25.30 $24.98 1,852
2021-10-27 $25.48 $25.52 $25.34 $25.36 $25.04 2,243
2021-10-26 $25.52 $25.52 $25.52 $25.52 $25.19 393
2021-10-25 $25.54 $25.54 $25.53 $25.53 $25.21 393
2021-10-22 $25.54 $25.54 $25.46 $25.46 $25.14 1,116
2021-10-21 $25.60 $25.60 $25.60 $25.60 $25.28 12
2021-10-20 $25.66 $25.66 $25.66 $25.66 $25.33 2
2021-10-19 $25.73 $25.73 $25.73 $25.73 $25.41 0
2021-10-18 $25.54 $25.54 $25.54 $25.54 $25.22 757
2021-10-15 $25.39 $25.52 $25.39 $25.52 $25.20 757
2021-10-14 $25.31 $25.31 $25.29 $25.29 $24.98 502
2021-10-13 $25.31 $25.31 $25.31 $25.31 $24.99 2
2021-10-12 $25.06 $25.06 $25.06 $25.06 $24.75 2
2021-10-11 $25.22 $25.22 $25.07 $25.09 $24.78 1,572
2021-10-08 $25.14 $25.14 $25.14 $25.14 $24.83 1,723
2021-10-07 $25.12 $25.27 $25.12 $25.17 $24.85 1,723
2021-10-06 $24.69 $24.75 $24.62 $24.75 $24.44 17,945
2021-10-05 $25.00 $25.00 $24.97 $24.97 $24.65 1,406
2021-10-04 $24.69 $24.72 $24.69 $24.72 $24.41 548
2021-10-01 $25.09 $25.09 $25.09 $25.09 $24.77 5
2021-09-30 $25.18 $25.18 $25.05 $25.05 $24.74 158
2021-09-29 $24.87 $24.87 $24.87 $24.87 $24.56 84
2021-09-28 $25.20 $25.20 $25.03 $25.03 $24.71 733
2021-09-27 $25.26 $25.28 $25.19 $25.28 $24.96 214
2021-09-24 $25.32 $25.34 $25.27 $25.30 $24.98 795
2021-09-23 $25.99 $25.99 $25.98 $25.98 $25.26 302
2021-09-22 $25.85 $25.85 $25.85 $25.85 $25.13 3
2021-09-21 $25.43 $25.44 $25.43 $25.44 $24.74 275
2021-09-20 $25.27 $25.29 $25.05 $25.17 $24.47 3,680
2021-09-17 $25.86 $25.86 $25.86 $25.86 $25.15 1,200
2021-09-16 $26.01 $26.03 $25.95 $26.02 $25.30 1,100
2021-09-15 $26.39 $26.39 $26.39 $26.39 $25.66 3
2021-09-14 $26.36 $26.36 $26.36 $26.36 $25.63 834
2021-09-13 $26.29 $26.58 $26.28 $26.58 $25.84 834
2021-09-10 $26.32 $26.32 $26.32 $26.32 $25.59 2
2021-09-09 $26.37 $26.37 $26.37 $26.37 $25.64 2
2021-09-08 $26.29 $26.29 $26.29 $26.29 $25.56 2
2021-09-07 $26.50 $26.50 $26.50 $26.50 $25.76 13
2021-09-03 $26.54 $26.54 $26.52 $26.52 $25.78 804
2021-09-02 $26.32 $26.32 $26.32 $26.32 $25.59 23
2021-09-01 $26.37 $26.37 $26.37 $26.37 $25.63 130
2021-08-31 $26.23 $26.23 $26.21 $26.21 $25.48 301
2021-08-30 $25.94 $25.95 $25.94 $25.95 $25.23 100
2021-08-27 $25.84 $25.84 $25.82 $25.82 $25.11 252
2021-08-26 $25.53 $25.53 $25.53 $25.53 $24.82 23
2021-08-25 $25.65 $25.65 $25.65 $25.65 $24.94 21
2021-08-24 $25.37 $25.49 $25.37 $25.49 $24.79 801
2021-08-23 $25.19 $25.19 $25.19 $25.19 $24.49 1
2021-08-20 $24.79 $24.82 $24.79 $24.82 $24.13 603
2021-08-19 $24.76 $24.85 $24.76 $24.83 $24.14 907
2021-08-18 $25.22 $25.22 $25.22 $25.22 $24.52 811
2021-08-17 $25.21 $25.23 $25.18 $25.23 $24.53 811
2021-08-16 $25.57 $25.57 $25.57 $25.57 $24.86 16
2021-08-13 $25.58 $25.58 $25.58 $25.58 $24.87 3
2021-08-12 $25.58 $25.58 $25.58 $25.58 $24.87 3
2021-08-11 $25.73 $25.73 $25.73 $25.73 $25.02 2
2021-08-10 $25.56 $25.56 $25.56 $25.56 $24.85 6,404
2021-08-09 $25.50 $25.64 $25.50 $25.53 $24.83 6,404
2021-08-06 $25.57 $25.57 $25.44 $25.50 $24.79 800
2021-08-05 $25.71 $25.71 $25.71 $25.71 $25.00 19
2021-08-04 $25.71 $25.74 $25.71 $25.71 $25.00 1,172
2021-08-03 $25.70 $25.70 $25.70 $25.70 $24.99 17
2021-08-02 $25.54 $25.54 $25.53 $25.54 $24.83 1,129
2021-07-30 $25.40 $25.40 $25.40 $25.40 $24.70 2
2021-07-29 $25.51 $25.51 $25.44 $25.49 $24.78 801
2021-07-28 $25.31 $25.45 $25.31 $25.45 $24.74 337
2021-07-27 $24.92 $24.99 $24.83 $24.99 $24.30 7,883
2021-07-26 $25.45 $25.45 $25.45 $25.45 $24.74 3
2021-07-23 $25.74 $25.74 $25.74 $25.74 $25.02 2
2021-07-22 $25.86 $25.86 $25.86 $25.86 $25.14 2
2021-07-21 $25.83 $25.83 $25.83 $25.83 $25.11 2
2021-07-20 $25.53 $25.69 $25.53 $25.69 $24.98 617
2021-07-19 $25.62 $25.62 $25.62 $25.62 $24.91 12
2021-07-16 $25.97 $25.97 $25.97 $25.97 $25.25 5
2021-07-15 $26.16 $26.16 $26.16 $26.16 $25.43 5
2021-07-14 $26.04 $26.09 $26.04 $26.09 $25.37 1,151
2021-07-13 $25.99 $26.05 $25.97 $25.97 $25.25 603
2021-07-12 $26.01 $26.01 $26.01 $26.01 $25.29 606
2021-07-09 $25.86 $25.99 $25.86 $25.99 $25.27 606
2021-07-08 $25.67 $25.71 $25.67 $25.71 $25.00 208
2021-07-07 $26.11 $26.11 $26.01 $26.09 $25.37 1,389
2021-07-06 $25.99 $25.99 $25.99 $25.99 $25.26 51
2021-07-02 $26.16 $26.25 $26.15 $26.25 $25.53 801
2021-07-01 $26.18 $26.18 $26.18 $26.18 $25.46 41
2021-06-30 $26.25 $26.25 $26.25 $26.25 $25.53 107
2021-06-29 $26.35 $26.35 $26.35 $26.35 $25.62 25
2021-06-28 $26.44 $26.44 $26.44 $26.44 $25.71 23
2021-06-25 $26.40 $26.40 $26.30 $26.37 $25.64 887
2021-06-24 $26.21 $26.27 $26.20 $26.27 $25.55 625
2021-06-23 $26.32 $26.32 $26.28 $26.28 $25.33 600
2021-06-22 $26.22 $26.26 $26.22 $26.26 $25.31 295
2021-06-21 $26.05 $26.26 $26.05 $26.26 $25.32 860
2021-06-18 $26.09 $26.09 $26.09 $26.09 $25.15 3
2021-06-17 $26.42 $26.42 $26.42 $26.42 $25.47 3
2021-06-16 $26.39 $26.39 $26.36 $26.36 $25.41 200
2021-06-15 $26.75 $26.75 $26.56 $26.56 $25.60 2,582
2021-06-14 $26.93 $26.93 $26.84 $26.84 $25.87 1,600
2021-06-11 $26.81 $26.83 $26.81 $26.83 $25.86 614
2021-06-10 $26.96 $26.96 $26.96 $26.96 $25.99 220
2021-06-09 $26.77 $26.77 $26.77 $26.77 $25.81 3
2021-06-08 $26.90 $26.91 $26.88 $26.91 $25.94 1,207
2021-06-07 $27.04 $27.05 $27.04 $27.05 $26.08 304
2021-06-04 $27.10 $27.16 $27.08 $27.16 $26.18 401
2021-06-03 $26.97 $26.97 $26.94 $26.97 $25.99 457
2021-06-02 $27.23 $27.23 $27.23 $27.23 $26.25 126
2021-06-01 $27.19 $27.23 $27.19 $27.23 $26.25 126
2021-05-28 $26.93 $26.93 $26.93 $26.93 $25.96 4
2021-05-27 $26.87 $26.87 $26.87 $26.87 $25.91 192
2021-05-26 $26.69 $26.73 $26.69 $26.73 $25.76 154
2021-05-25 $26.56 $26.56 $26.46 $26.52 $25.56 602
2021-05-24 $26.37 $26.37 $26.37 $26.37 $25.42 4
2021-05-21 $26.11 $26.11 $26.09 $26.09 $25.15 217
2021-05-20 $26.26 $26.39 $26.26 $26.39 $25.44 720
2021-05-19 $26.21 $26.29 $26.17 $26.29 $25.34 601
2021-05-18 $26.35 $26.35 $26.35 $26.35 $25.40 1
2021-05-17 $25.82 $25.82 $25.82 $25.82 $24.89 11
2021-05-14 $26.04 $26.04 $26.04 $26.04 $25.10 2,980
2021-05-13 $25.82 $25.82 $25.65 $25.65 $24.73 2,980
2021-05-12 $25.64 $25.64 $25.64 $25.64 $24.72 9
2021-05-11 $26.45 $26.45 $26.45 $26.45 $25.49 3
2021-05-10 $26.78 $26.79 $26.65 $26.65 $25.69 802
2021-05-07 $26.84 $26.88 $26.84 $26.88 $25.91 774
2021-05-06 $26.58 $26.58 $26.58 $26.58 $25.62 1
2021-05-05 $26.31 $26.31 $26.31 $26.31 $25.36 1
2021-05-04 $26.10 $26.14 $26.04 $26.14 $25.20 733
2021-05-03 $26.48 $26.48 $26.48 $26.48 $25.53 21
2021-04-30 $26.34 $26.34 $26.34 $26.34 $25.39 150
2021-04-29 $26.67 $26.67 $26.67 $26.67 $25.71 116
2021-04-28 $26.69 $26.82 $26.64 $26.74 $25.78 743
2021-04-27 $26.67 $26.71 $26.65 $26.65 $25.69 1,212
2021-04-26 $26.76 $26.76 $26.76 $26.76 $25.80 7
2021-04-23 $26.62 $26.62 $26.62 $26.62 $25.66 105
2021-04-22 $26.28 $26.28 $26.28 $26.28 $25.34 104
2021-04-21 $26.54 $26.54 $26.54 $26.54 $25.59 451
2021-04-20 $26.36 $26.36 $26.36 $26.36 $25.41 1
2021-04-19 $26.51 $26.51 $26.48 $26.48 $25.52 476
2021-04-16 $26.43 $26.43 $26.43 $26.43 $25.48 1,206
2021-04-15 $26.22 $26.28 $26.22 $26.28 $25.33 1,206
2021-04-14 $26.04 $26.04 $25.92 $25.92 $24.98 1,803
2021-04-13 $25.85 $25.93 $25.85 $25.93 $24.99 217
2021-04-12 $25.94 $25.94 $25.94 $25.94 $25.00 2
2021-04-09 $26.07 $26.07 $26.07 $26.07 $25.13 10
2021-04-08 $26.23 $26.23 $26.23 $26.23 $25.29 50
2021-04-07 $25.93 $25.93 $25.93 $25.93 $25.00 195
2021-04-06 $26.24 $26.24 $26.21 $26.21 $25.27 195
2021-04-05 $26.11 $26.11 $26.02 $26.11 $25.17 5,127
2021-04-01 $26.11 $26.11 $26.03 $26.03 $25.09 102
2021-03-31 $25.75 $25.94 $25.75 $25.94 $25.01 264
2021-03-30 $25.87 $25.87 $25.87 $25.87 $24.94 18
2021-03-29 $25.68 $25.68 $25.67 $25.67 $24.75 291
2021-03-26 $25.32 $25.63 $25.24 $25.63 $24.71 1,093
2021-03-25 $25.06 $25.06 $24.93 $25.05 $24.15 6,626
2021-03-24 $25.25 $25.25 $25.06 $25.06 $24.15 402
2021-03-23 $25.58 $25.58 $25.42 $25.42 $24.51 1,074
2021-03-22 $25.80 $25.80 $25.80 $25.80 $24.87 71
2021-03-19 $25.88 $25.88 $25.88 $25.88 $24.95 71
2021-03-18 $25.59 $25.59 $25.59 $25.59 $24.67 300
2021-03-17 $25.99 $26.00 $25.99 $25.99 $25.05 300
2021-03-16 $25.89 $25.89 $25.89 $25.89 $24.95 19
2021-03-15 $25.76 $25.76 $25.76 $25.76 $24.84 587
2021-03-12 $25.41 $25.56 $25.37 $25.56 $24.64 587
2021-03-11 $25.85 $25.91 $25.84 $25.90 $24.97 1,193
2021-03-10 $25.15 $25.17 $25.10 $25.17 $24.26 1,100
2021-03-09 $25.17 $25.22 $25.17 $25.22 $24.31 1,402
2021-03-08 $24.93 $24.94 $24.73 $24.76 $23.87 3,697
2021-03-05 $24.97 $25.33 $24.87 $25.33 $24.42 2,371
2021-03-04 $25.19 $25.19 $25.13 $25.13 $24.23 139
2021-03-03 $25.58 $25.58 $25.58 $25.58 $24.66 408
2021-03-02 $25.78 $25.78 $25.65 $25.65 $24.73 408
2021-03-01 $25.90 $25.90 $25.90 $25.90 $24.96 23
2021-02-26 $25.33 $25.33 $25.26 $25.26 $24.35 1,156
2021-02-25 $25.45 $25.45 $25.45 $25.45 $24.54 196
2021-02-24 $25.91 $25.91 $25.91 $25.91 $24.98 31
2021-02-23 $26.08 $26.25 $26.08 $26.18 $25.24 448
2021-02-22 $26.17 $26.22 $26.12 $26.13 $25.19 1,129
2021-02-19 $26.87 $26.87 $26.87 $26.87 $25.90 105
2021-02-18 $26.66 $26.73 $26.47 $26.73 $25.77 362
2021-02-17 $26.90 $27.07 $26.90 $27.07 $26.10 1,372
2021-02-16 $27.01 $27.01 $26.91 $26.91 $25.94 1,029
2021-02-12 $26.83 $26.90 $26.83 $26.90 $25.93 590
2021-02-11 $26.91 $26.97 $26.91 $26.93 $25.96 490
2021-02-10 $26.71 $26.71 $26.60 $26.60 $25.65 1,897
2021-02-09 $26.43 $26.54 $26.43 $26.52 $25.57 1,226
2021-02-08 $26.33 $26.33 $26.33 $26.33 $25.38 4
2021-02-05 $26.39 $26.39 $26.38 $26.38 $25.43 351
2021-02-04 $26.02 $26.15 $26.02 $26.15 $25.21 256
2021-02-03 $26.18 $26.30 $26.18 $26.25 $25.30 2,244
2021-02-02 $26.02 $26.06 $26.02 $26.06 $25.12 340
2021-02-01 $25.50 $25.70 $25.50 $25.70 $24.78 102
2021-01-29 $25.18 $25.20 $24.91 $25.03 $24.13 3,163
2021-01-28 $25.52 $25.76 $25.52 $25.76 $24.83 208
2021-01-27 $25.61 $25.61 $25.47 $25.51 $24.59 574
2021-01-26 $25.96 $25.97 $25.93 $25.97 $25.03 938
2021-01-25 $25.98 $26.13 $25.87 $26.08 $25.14 181,326
2021-01-22 $25.71 $25.80 $25.71 $25.80 $24.87 274
2021-01-21 $25.79 $25.92 $25.79 $25.92 $24.98 883
2021-01-20 $25.82 $25.82 $25.82 $25.82 $24.89 2
2021-01-19 $25.39 $25.40 $25.39 $25.40 $24.49 114
2021-01-15 $25.08 $25.10 $25.04 $25.04 $24.14 868
2021-01-14 $25.44 $25.44 $25.39 $25.39 $24.47 613
2021-01-13 $25.31 $25.31 $25.31 $25.31 $24.40 83
2021-01-12 $25.11 $25.19 $25.11 $25.18 $24.28 375
2021-01-11 $25.05 $25.05 $25.05 $25.05 $24.15 132
2021-01-08 $25.36 $25.36 $25.36 $25.36 $24.45 49
2021-01-07 $24.77 $24.84 $24.69 $24.84 $23.94 1,447
2021-01-06 $24.72 $24.72 $24.72 $24.72 $23.83 69
2021-01-05 $24.60 $24.77 $24.56 $24.77 $23.88 2,492
2021-01-04 $24.50 $24.56 $24.23 $24.30 $23.42 2,362
2020-12-31 $24.15 $24.16 $24.15 $24.16 $23.29 137
2020-12-30 $24.16 $24.24 $24.16 $24.16 $23.29 390
2020-12-29 $23.88 $23.88 $23.88 $23.88 $23.02 39
2020-12-28 $23.60 $23.62 $23.60 $23.62 $22.77 274
2020-12-24 $23.43 $23.51 $23.43 $23.51 $22.66 161
2020-12-23 $23.50 $23.53 $23.50 $23.53 $22.69 318
2020-12-22 $23.44 $23.44 $23.29 $23.36 $22.52 1,041
2020-12-21 $23.54 $23.54 $23.54 $23.54 $22.69 249
2020-12-18 $23.85 $23.85 $23.85 $23.85 $22.90 53
2020-12-17 $23.77 $23.81 $23.75 $23.79 $22.85 991
2020-12-16 $23.66 $23.71 $23.66 $23.71 $22.77 567
2020-12-15 $23.50 $23.58 $23.48 $23.58 $22.64 7,148
2020-12-14 $23.45 $23.45 $23.43 $23.43 $22.50 123
2020-12-11 $23.45 $23.47 $23.45 $23.46 $22.53 817
2020-12-10 $23.57 $23.60 $23.57 $23.60 $22.66 208
2020-12-09 $23.41 $23.41 $23.41 $23.41 $22.48 986
2020-12-08 $23.66 $23.67 $23.62 $23.67 $22.73 3,857
2020-12-07 $23.69 $23.69 $23.58 $23.62 $22.68 2,291
2020-12-04 $23.62 $23.62 $23.62 $23.62 $22.68 25
2020-12-03 $23.46 $23.49 $23.45 $23.45 $22.52 801
2020-12-02 $23.22 $23.30 $23.22 $23.27 $22.34 1,215
2020-12-01 $23.22 $23.34 $23.21 $23.25 $22.32 1,514
2020-11-30 $23.03 $23.04 $22.97 $22.97 $22.06 1,932
2020-11-27 $23.38 $23.38 $23.36 $23.36 $22.43 1,143
2020-11-25 $23.05 $23.16 $23.05 $23.15 $22.23 732
2020-11-24 $23.25 $23.32 $23.20 $23.32 $22.39 1,493
2020-11-23 $23.16 $23.16 $23.16 $23.16 $22.24 178
2020-11-20 $23.07 $23.17 $23.07 $23.17 $22.25 311
2020-11-19 $22.98 $22.98 $22.98 $22.98 $22.06 22
2020-11-18 $22.96 $23.05 $22.93 $22.93 $22.02 3,059
2020-11-17 $22.90 $22.98 $22.90 $22.98 $22.06 436
2020-11-16 $22.95 $23.01 $22.95 $23.01 $22.09 516
2020-11-13 $22.84 $22.87 $22.84 $22.85 $21.94 335
2020-11-12 $22.57 $22.57 $22.57 $22.57 $21.67 128
2020-11-11 $22.63 $22.63 $22.63 $22.63 $21.73 174
2020-11-10 $22.55 $22.55 $22.55 $22.55 $21.65 59
2020-11-09 $23.11 $23.17 $22.82 $22.82 $21.91 1,090
2020-11-06 $22.81 $22.84 $22.81 $22.84 $21.93 302
2020-11-05 $22.86 $22.86 $22.86 $22.86 $21.95 144
2020-11-04 $22.61 $22.61 $22.61 $22.61 $21.71 41
2020-11-03 $21.97 $22.02 $21.94 $22.02 $21.14 429
2020-11-02 $21.80 $21.91 $21.80 $21.91 $21.04 1,205
2020-10-30 $21.61 $21.64 $21.57 $21.64 $20.77 598
2020-10-29 $21.97 $21.97 $21.93 $21.95 $21.08 650
2020-10-28 $21.78 $21.78 $21.72 $21.76 $20.90 765
2020-10-27 $22.21 $22.21 $22.21 $22.21 $21.33 67
2020-10-26 $21.98 $22.07 $21.98 $22.07 $21.20 327
2020-10-23 $22.36 $22.36 $22.36 $22.36 $21.46 2
2020-10-22 $22.30 $22.30 $22.30 $22.30 $21.41 325
2020-10-21 $22.35 $22.35 $22.32 $22.32 $21.43 325
2020-10-20 $22.36 $22.40 $22.35 $22.35 $21.46 993
2020-10-19 $22.20 $22.20 $22.09 $22.09 $21.21 841
2020-10-16 $22.20 $22.23 $22.17 $22.17 $21.29 1,569
2020-10-15 $22.08 $22.08 $22.08 $22.08 $21.20 1,438
2020-10-14 $22.27 $22.32 $22.25 $22.25 $21.37 2,157
2020-10-13 $22.28 $22.34 $22.28 $22.34 $21.45 411
2020-10-12 $22.41 $22.41 $22.41 $22.41 $21.52 18
2020-10-09 $22.14 $22.29 $22.14 $22.29 $21.40 1,053
2020-10-08 $22.10 $22.10 $22.08 $22.08 $21.20 1,910
2020-10-07 $21.92 $21.93 $21.92 $21.93 $21.06 499
2020-10-06 $21.82 $21.82 $21.82 $21.82 $20.95 113
2020-10-05 $21.83 $21.83 $21.83 $21.83 $20.96 0
2020-10-02 $21.66 $21.74 $21.63 $21.63 $20.77 1,204
2020-10-01 $21.72 $21.80 $21.72 $21.80 $20.93 1,981
2020-09-30 $21.62 $21.66 $21.62 $21.66 $20.79 201
2020-09-29 $21.32 $21.41 $21.32 $21.40 $20.55 784
2020-09-28 $21.34 $21.34 $21.34 $21.34 $20.49 238
2020-09-25 $20.97 $21.08 $20.97 $21.08 $20.24 336
2020-09-24 $21.06 $21.17 $21.03 $21.09 $20.25 935
2020-09-23 $21.30 $21.30 $21.17 $21.17 $20.33 4,806
2020-09-22 $21.35 $21.47 $21.35 $21.47 $20.61 807
2020-09-21 $21.72 $21.83 $21.72 $21.83 $20.76 978
2020-09-18 $21.93 $21.96 $21.93 $21.96 $20.88 824
2020-09-17 $22.02 $22.03 $21.97 $22.03 $20.95 966
2020-09-16 $22.09 $22.14 $22.09 $22.11 $21.02 2,160
2020-09-15 $22.05 $22.12 $22.03 $22.03 $20.95 3,793
2020-09-14 $21.94 $21.94 $21.94 $21.94 $20.86 82
2020-09-11 $21.52 $21.52 $21.52 $21.52 $20.46 38
2020-09-10 $21.47 $21.47 $21.42 $21.42 $20.37 767
2020-09-09 $21.68 $21.79 $21.68 $21.74 $20.67 653
2020-09-08 $21.65 $21.65 $21.57 $21.57 $20.51 911
2020-09-04 $21.66 $21.92 $21.66 $21.89 $20.81 1,271
2020-09-03 $21.77 $21.85 $21.77 $21.85 $20.78 710
2020-09-02 $22.09 $22.19 $22.09 $22.19 $21.10 384
2020-09-01 $22.12 $22.17 $22.12 $22.17 $21.08 1,013
2020-08-31 $21.89 $21.96 $21.89 $21.96 $20.89 631
2020-08-28 $22.40 $22.40 $22.39 $22.39 $21.29 852
2020-08-27 $22.42 $22.42 $22.15 $22.17 $21.08 4,554
2020-08-26 $22.43 $22.43 $22.43 $22.43 $21.33 333
2020-08-25 $22.42 $22.43 $22.42 $22.43 $21.32 611
2020-08-24 $22.20 $22.27 $22.20 $22.27 $21.18 563
2020-08-21 $22.05 $22.05 $22.05 $22.05 $20.97 2
2020-08-20 $22.03 $22.03 $22.03 $22.03 $20.95 158
2020-08-19 $22.31 $22.31 $22.22 $22.22 $21.12 402
2020-08-18 $22.36 $22.40 $22.34 $22.40 $21.30 1,375
2020-08-17 $22.51 $22.51 $22.45 $22.50 $21.39 850
2020-08-14 $22.19 $22.22 $22.15 $22.22 $21.12 1,628
2020-08-13 $22.14 $22.19 $22.10 $22.11 $21.02 2,663
2020-08-12 $22.10 $22.21 $22.10 $22.21 $21.12 1,953
2020-08-11 $22.12 $22.12 $21.96 $21.96 $20.89 1,913
2020-08-10 $22.08 $22.08 $22.08 $22.08 $20.99 180
2020-08-07 $21.89 $22.01 $21.89 $22.01 $20.93 568
2020-08-06 $22.25 $22.30 $22.25 $22.30 $21.20 2,288
2020-08-05 $22.30 $22.30 $22.29 $22.29 $21.19 1,472
2020-08-04 $22.03 $22.11 $22.03 $22.11 $21.02 315
2020-08-03 $21.91 $21.91 $21.91 $21.91 $20.84 2
2020-07-31 $21.56 $21.73 $21.56 $21.73 $20.66 331
2020-07-30 $21.80 $21.80 $21.80 $21.80 $20.73 174
2020-07-29 $21.81 $21.91 $21.81 $21.91 $20.84 926
2020-07-28 $21.63 $21.63 $21.56 $21.56 $20.50 174
2020-07-27 $21.73 $21.78 $21.73 $21.78 $20.71 323
2020-07-24 $21.54 $21.54 $21.54 $21.54 $20.48 217
2020-07-23 $21.61 $21.61 $21.61 $21.61 $20.55 132
2020-07-22 $21.71 $21.77 $21.71 $21.77 $20.70 204
2020-07-21 $21.90 $21.90 $21.86 $21.86 $20.79 361
2020-07-20 $21.86 $21.86 $21.86 $21.86 $20.79 100
2020-07-17 $21.51 $21.51 $21.48 $21.48 $20.42 231
2020-07-16 $21.27 $21.37 $21.27 $21.37 $20.32 728
2020-07-15 $21.60 $21.64 $21.60 $21.62 $20.56 1,742
2020-07-14 $21.40 $21.63 $21.40 $21.63 $20.57 600
2020-07-13 $21.62 $21.62 $21.53 $21.53 $20.47 790
2020-07-10 $21.50 $21.54 $21.50 $21.54 $20.48 861
2020-07-09 $21.64 $21.71 $21.59 $21.71 $20.64 14,037
2020-07-08 $21.66 $21.77 $21.66 $21.77 $20.70 645
2020-07-07 $21.36 $21.36 $21.36 $21.36 $20.31 100
2020-07-06 $21.51 $21.76 $21.51 $21.76 $20.69 900
2020-07-02 $20.85 $20.85 $20.79 $20.79 $19.77 1,445
2020-07-01 $20.42 $20.42 $20.42 $20.42 $19.42 0
2020-06-30 $20.20 $20.26 $20.20 $20.26 $19.26 300
2020-06-29 $20.22 $20.30 $20.22 $20.30 $19.31 1,178
2020-06-26 $20.35 $20.35 $20.14 $20.19 $19.20 2,788
2020-06-25 $20.17 $20.33 $20.17 $20.33 $19.33 256
2020-06-24 $20.21 $20.25 $20.21 $20.25 $19.26 839
2020-06-23 $20.51 $20.57 $20.51 $20.53 $19.52 1,584
2020-06-22 $20.55 $20.61 $20.49 $20.57 $19.46 1,910
2020-06-19 $20.41 $20.47 $20.31 $20.31 $19.22 778
2020-06-18 $20.34 $20.37 $20.34 $20.37 $19.28 405
2020-06-17 $20.28 $20.37 $20.21 $20.27 $19.18 3,906
2020-06-16 $20.11 $20.14 $19.99 $20.08 $19.00 5,361
2020-06-15 $19.74 $20.07 $19.74 $20.07 $18.99 903
2020-06-12 $19.94 $20.19 $19.94 $20.19 $19.11 1,402
2020-06-11 $20.19 $20.19 $19.69 $19.74 $18.68 1,850
2020-06-10 $20.79 $20.79 $20.79 $20.79 $19.67 176
2020-06-09 $20.66 $20.75 $20.66 $20.74 $19.63 1,446
2020-06-08 $20.71 $20.82 $20.71 $20.82 $19.70 483
2020-06-05 $20.77 $20.77 $20.71 $20.72 $19.61 565
2020-06-04 $20.43 $20.43 $20.34 $20.34 $19.25 1,992
2020-06-03 $20.58 $20.67 $20.57 $20.67 $19.56 1,395
2020-06-02 $20.09 $20.27 $20.09 $20.27 $19.18 4,273
2020-06-01 $19.96 $20.00 $19.96 $19.99 $18.92 1,853
2020-05-29 $19.50 $19.62 $19.50 $19.62 $18.57 503
2020-05-28 $19.35 $19.43 $19.24 $19.24 $18.21 2,393
2020-05-27 $19.35 $19.35 $19.17 $19.27 $18.23 1,501
2020-05-26 $19.23 $19.23 $19.23 $19.23 $18.20 5
2020-05-22 $18.94 $18.94 $18.90 $18.90 $17.88 1,952
2020-05-21 $19.22 $19.22 $19.21 $19.21 $18.18 545
2020-05-20 $19.37 $19.37 $19.31 $19.31 $18.27 1,605
2020-05-19 $19.23 $19.23 $19.13 $19.13 $18.10 3,918
2020-05-18 $19.30 $19.32 $19.30 $19.32 $18.28 1,060
2020-05-15 $18.73 $18.73 $18.61 $18.72 $17.71 2,501
2020-05-14 $18.91 $18.97 $18.71 $18.97 $17.95 7,209
2020-05-13 $18.84 $18.95 $18.84 $18.95 $17.93 727
2020-05-12 $19.20 $19.20 $18.96 $18.98 $17.96 3,996
2020-05-11 $18.98 $19.08 $18.98 $19.01 $17.99 3,998
2020-05-08 $19.00 $19.12 $19.00 $19.12 $18.09 1,751
2020-05-07 $18.77 $18.82 $18.77 $18.82 $17.81 333
2020-05-06 $18.71 $18.77 $18.68 $18.68 $17.68 898
2020-05-05 $18.81 $18.81 $18.72 $18.72 $17.71 142
2020-05-04 $18.61 $18.73 $18.61 $18.73 $17.72 138
2020-05-01 $18.28 $18.37 $18.28 $18.37 $17.38 489
2020-04-30 $19.26 $19.26 $19.26 $19.26 $18.23 84
2020-04-29 $18.87 $18.87 $18.87 $18.87 $17.86 160
2020-04-28 $18.91 $18.91 $18.91 $18.91 $17.89 1
2020-04-27 $18.53 $18.53 $18.53 $18.53 $17.53 170
2020-04-24 $18.54 $18.54 $18.54 $18.54 $17.54 53
2020-04-23 $18.64 $18.64 $18.54 $18.54 $17.54 820
2020-04-22 $18.53 $18.55 $18.52 $18.55 $17.55 1,114
2020-04-21 $18.53 $18.53 $18.53 $18.53 $17.53 2
2020-04-20 $18.64 $18.64 $18.53 $18.53 $17.53 448
2020-04-17 $18.59 $18.67 $18.47 $18.67 $17.67 1,326
2020-04-16 $18.39 $18.41 $18.39 $18.41 $17.42 5,646
2020-04-15 $18.26 $18.36 $18.26 $18.36 $17.37 280
2020-04-14 $18.68 $18.69 $18.64 $18.67 $17.67 840
2020-04-13 $18.29 $18.30 $18.25 $18.30 $17.32 458
2020-04-09 $18.34 $18.34 $18.34 $18.34 $17.35 105
2020-04-08 $18.11 $18.11 $18.11 $18.11 $17.14 0
2020-04-07 $18.06 $18.06 $18.06 $18.06 $17.09 115
2020-04-06 $18.08 $18.08 $18.03 $18.06 $17.09 787
2020-04-03 $17.42 $17.42 $17.20 $17.31 $16.38 6,629
2020-04-02 $17.53 $17.53 $17.53 $17.53 $16.59 0
2020-04-01 $17.10 $17.10 $17.10 $17.10 $16.18 23
2020-03-31 $17.64 $17.64 $17.64 $17.64 $16.69 1
2020-03-30 $17.47 $17.57 $17.47 $17.57 $16.63 523
2020-03-27 $17.20 $17.20 $17.20 $17.20 $16.28 131
2020-03-26 $17.82 $18.00 $17.82 $18.00 $17.03 8,477
2020-03-25 $17.42 $17.42 $17.42 $17.42 $16.48 266
2020-03-24 $16.92 $16.95 $16.88 $16.95 $16.04 247
2020-03-23 $16.21 $16.21 $16.21 $16.21 $15.28 7
2020-03-20 $16.44 $16.44 $16.44 $16.44 $15.50 99
2020-03-19 $16.36 $16.36 $16.36 $16.36 $15.42 108
2020-03-18 $16.41 $16.56 $16.08 $16.29 $15.36 1,014
2020-03-17 $17.00 $17.46 $16.91 $17.46 $16.46 2,980
2020-03-16 $16.71 $17.30 $16.63 $16.63 $15.68 3,461
2020-03-13 $17.77 $18.51 $17.72 $18.51 $17.45 2,056
2020-03-12 $17.20 $17.54 $17.10 $17.49 $16.49 6,668
2020-03-11 $19.53 $19.63 $19.25 $19.38 $18.27 1,371
2020-03-10 $19.70 $20.01 $19.70 $20.01 $18.87 1,291
2020-03-09 $19.32 $19.46 $19.32 $19.46 $18.35 1,190
2020-03-06 $20.23 $20.42 $20.23 $20.42 $19.25 2,511
2020-03-05 $20.70 $20.70 $20.70 $20.70 $19.52 5
2020-03-04 $20.88 $21.00 $20.88 $21.00 $19.80 1,104
2020-03-03 $20.75 $20.75 $20.73 $20.73 $19.54 661
2020-03-02 $20.42 $20.73 $20.42 $20.73 $19.54 426
2020-02-28 $20.00 $20.41 $20.00 $20.41 $19.24 968
2020-02-27 $20.76 $20.83 $20.69 $20.69 $19.51 2,122
2020-02-26 $21.21 $21.21 $21.02 $21.04 $19.84 1,083
2020-02-25 $21.02 $21.02 $21.00 $21.00 $19.80 400
2020-02-24 $21.23 $21.23 $21.23 $21.23 $20.02 68
2020-02-21 $21.94 $21.94 $21.91 $21.91 $20.66 424
2020-02-20 $21.95 $21.95 $21.92 $21.92 $20.67 428
2020-02-19 $22.30 $22.30 $22.25 $22.25 $20.98 267
2020-02-18 $22.14 $22.15 $22.14 $22.15 $20.88 133
2020-02-14 $22.31 $22.32 $22.25 $22.28 $21.01 731
2020-02-13 $22.27 $22.31 $22.26 $22.26 $20.99 809
2020-02-12 $22.37 $22.49 $22.37 $22.49 $21.20 330
2020-02-11 $22.15 $22.27 $22.15 $22.23 $20.96 1,199
2020-02-10 $21.88 $22.01 $21.88 $22.01 $20.75 699
2020-02-07 $21.91 $21.91 $21.91 $21.91 $20.66 919
2020-02-06 $22.29 $22.29 $22.22 $22.22 $20.95 647
2020-02-05 $22.32 $22.32 $22.26 $22.26 $20.98 362
2020-02-04 $22.21 $22.22 $22.18 $22.18 $20.91 939
2020-02-03 $21.66 $21.68 $21.66 $21.68 $20.44 537
2020-01-31 $21.48 $21.50 $21.48 $21.50 $20.27 425
2020-01-30 $21.95 $21.95 $21.95 $21.95 $20.69 1
2020-01-29 $22.22 $22.26 $22.21 $22.21 $20.94 581
2020-01-28 $22.04 $22.17 $22.01 $22.15 $20.88 5,708
2020-01-27 $21.95 $22.00 $21.86 $21.97 $20.71 3,206
2020-01-24 $22.55 $22.58 $22.53 $22.58 $21.29 898
2020-01-23 $22.73 $22.75 $22.69 $22.75 $21.45 1,921
2020-01-22 $22.87 $22.88 $22.82 $22.87 $21.56 1,291
2020-01-21 $22.93 $22.93 $22.76 $22.84 $21.53 22,644
2020-01-17 $23.16 $23.20 $23.16 $23.20 $21.87 412
2020-01-16 $23.06 $23.06 $23.03 $23.05 $21.73 1,337
2020-01-15 $22.95 $22.95 $22.95 $22.95 $21.64 0
2020-01-14 $23.06 $23.06 $23.06 $23.06 $21.74 14
2020-01-13 $23.11 $23.13 $23.09 $23.10 $21.78 2,899
2020-01-10 $22.89 $22.89 $22.77 $22.83 $21.52 2,887
2020-01-09 $22.73 $22.76 $22.68 $22.70 $21.40 3,908
2020-01-08 $22.56 $22.71 $22.56 $22.65 $21.35 646
2020-01-07 $22.54 $22.54 $22.54 $22.54 $21.25 147
2020-01-06 $22.57 $22.57 $22.48 $22.53 $21.24 2,205
2020-01-03 $22.67 $22.68 $22.58 $22.59 $21.30 19,657
2020-01-02 $22.81 $22.92 $22.81 $22.91 $21.60 2,126
2019-12-31 $22.53 $22.61 $22.53 $22.61 $21.32 889
2019-12-30 $22.62 $22.62 $22.53 $22.53 $21.24 494
2019-12-27 $22.60 $22.60 $22.51 $22.53 $21.24 6,026
2019-12-26 $22.49 $22.50 $22.37 $22.41 $21.13 36,497
2019-12-24 $22.42 $22.42 $22.42 $22.42 $21.14 100
2019-12-23 $22.44 $22.45 $22.35 $22.43 $21.15 19,291
2019-12-20 $22.61 $22.61 $22.58 $22.58 $21.16 814
2019-12-19 $22.46 $22.52 $22.45 $22.50 $21.08 3,570
2019-12-18 $22.48 $22.53 $22.46 $22.53 $21.11 1,574
2019-12-17 $22.47 $22.47 $22.40 $22.46 $21.05 1,425
2019-12-16 $22.36 $22.41 $22.36 $22.41 $21.00 1,037
2019-12-13 $22.22 $22.29 $22.22 $22.26 $20.86 2,165
2019-12-12 $22.07 $22.34 $22.07 $22.34 $20.93 12,798
2019-12-11 $21.93 $22.09 $21.89 $22.09 $20.70 520,385
2019-12-10 $21.83 $21.86 $21.83 $21.84 $20.46 648
2019-12-09 $21.87 $21.87 $21.81 $21.82 $20.45 1,132
2019-12-06 $21.92 $21.99 $21.89 $21.93 $20.55 2,879
2019-12-05 $21.84 $21.93 $21.84 $21.90 $20.52 839
2019-12-04 $21.83 $21.93 $21.82 $21.87 $20.49 3,208
2019-12-03 $21.62 $21.74 $21.61 $21.61 $20.25 8,119
2019-12-02 $21.77 $21.81 $21.77 $21.78 $20.41 844
2019-11-29 $21.80 $21.80 $21.80 $21.80 $20.43 0
2019-11-27 $21.99 $22.11 $21.98 $22.03 $20.64 8,647
2019-11-26 $21.90 $22.02 $21.90 $22.00 $20.61 4,224
2019-11-25 $22.09 $22.14 $22.05 $22.11 $20.72 7,399
2019-11-22 $21.97 $21.99 $21.97 $21.99 $20.61 462
2019-11-21 $21.93 $22.06 $21.93 $22.00 $20.61 5,212
2019-11-20 $21.97 $22.02 $21.96 $22.02 $20.63 2,744
2019-11-19 $22.01 $22.08 $22.01 $22.05 $20.66 2,331
2019-11-18 $22.04 $22.04 $22.01 $22.01 $20.62 1,058
2019-11-15 $22.08 $22.10 $22.07 $22.07 $20.68 1,969
2019-11-14 $21.91 $21.96 $21.91 $21.96 $20.58 882
2019-11-13 $21.93 $21.99 $21.93 $21.99 $20.61 2,187
2019-11-12 $22.16 $22.22 $22.11 $22.12 $20.73 3,955
2019-11-11 $22.22 $22.33 $22.22 $22.29 $20.89 3,722
2019-11-08 $22.36 $22.37 $22.36 $22.37 $20.96 705
2019-11-07 $22.59 $22.70 $22.55 $22.57 $21.15 5,603
2019-11-06 $22.49 $22.52 $22.38 $22.44 $21.03 5,740
2019-11-05 $22.56 $22.60 $22.43 $22.51 $21.09 16,851
2019-11-04 $22.47 $22.50 $22.41 $22.41 $21.00 3,349
2019-11-01 $22.28 $22.40 $22.28 $22.40 $20.99 12,780
2019-10-31 $22.11 $22.14 $22.06 $22.10 $20.71 2,552
2019-10-30 $22.16 $22.28 $22.16 $22.28 $20.88 1,318
2019-10-29 $22.11 $22.18 $22.11 $22.15 $20.76 912
2019-10-28 $22.25 $22.29 $22.23 $22.27 $20.87 2,859
2019-10-25 $22.17 $22.21 $22.17 $22.21 $20.81 703
2019-10-24 $22.12 $22.12 $22.12 $22.12 $20.73 0
2019-10-23 $22.11 $22.11 $22.05 $22.08 $20.69 2,324
2019-10-22 $22.09 $22.15 $22.09 $22.11 $20.72 1,842
2019-10-21 $22.03 $22.13 $22.03 $22.13 $20.74 5,009
2019-10-18 $22.00 $22.00 $21.95 $21.96 $20.58 1,257
2019-10-17 $22.00 $22.07 $21.98 $22.03 $20.64 7,447
2019-10-16 $21.81 $21.90 $21.81 $21.89 $20.51 6,236
2019-10-15 $21.80 $21.87 $21.80 $21.85 $20.47 980
2019-10-14 $21.80 $21.80 $21.73 $21.77 $20.40 1,037
2019-10-11 $21.78 $21.89 $21.78 $21.84 $20.46 4,744
2019-10-10 $21.58 $21.63 $21.58 $21.63 $20.27 6,133
2019-10-09 $21.47 $21.50 $21.46 $21.46 $20.11 2,177
2019-10-08 $21.37 $21.45 $21.35 $21.35 $20.01 956
2019-10-07 $21.50 $21.51 $21.44 $21.45 $20.10 514
2019-10-04 $21.47 $21.59 $21.45 $21.58 $20.22 6,057
2019-10-03 $21.40 $21.42 $21.30 $21.38 $20.03 7,637
2019-10-02 $21.31 $21.38 $21.23 $21.33 $19.99 721
2019-10-01 $21.60 $21.60 $21.48 $21.49 $20.14 17,610
2019-09-30 $21.64 $21.68 $21.57 $21.57 $20.21 15,203
2019-09-27 $21.64 $21.66 $21.48 $21.54 $20.18 1,143
2019-09-26 $21.68 $21.70 $21.62 $21.70 $20.33 2,373
2019-09-25 $21.62 $21.73 $21.58 $21.73 $20.36 1,386
2019-09-24 $21.63 $21.77 $21.63 $21.72 $20.35 3,120
2019-09-23 $22.17 $22.22 $22.17 $22.22 $20.51 1,321
2019-09-20 $22.27 $22.28 $22.13 $22.20 $20.50 4,544
2019-09-19 $22.23 $22.29 $22.20 $22.21 $20.50 944
2019-09-18 $22.36 $22.36 $22.11 $22.26 $20.55 11,377
2019-09-17 $22.29 $22.42 $22.29 $22.40 $20.68 3,967
2019-09-16 $22.44 $22.44 $22.32 $22.38 $20.66 15,369
2019-09-13 $22.45 $22.55 $22.45 $22.50 $20.77 3,489
2019-09-12 $22.52 $22.52 $22.50 $22.52 $20.79 440
2019-09-11 $22.44 $22.50 $22.42 $22.45 $20.73 3,000
2019-09-10 $22.40 $22.40 $22.27 $22.31 $20.60 1,683
2019-09-09 $22.32 $22.38 $22.32 $22.35 $20.63 984
2019-09-06 $22.30 $22.38 $22.29 $22.34 $20.62 2,033
2019-09-05 $22.36 $22.36 $22.34 $22.34 $20.62 408
2019-09-04 $22.15 $22.19 $22.07 $22.18 $20.48 6,582
2019-09-03 $21.96 $22.06 $21.95 $22.01 $20.32 12,088
2019-08-30 $22.07 $22.14 $22.00 $22.14 $20.44 3,880
2019-08-29 $21.96 $22.06 $21.90 $22.00 $20.31 2,645
2019-08-28 $21.82 $21.85 $21.76 $21.82 $20.14 2,917
2019-08-27 $21.79 $21.79 $21.74 $21.77 $20.10 3,200
2019-08-26 $21.59 $21.68 $21.57 $21.66 $20.00 17,059
2019-08-23 $21.80 $21.80 $21.49 $21.49 $19.84 572
2019-08-22 $21.73 $21.78 $21.72 $21.72 $20.05 1,714
2019-08-21 $21.87 $21.87 $21.87 $21.87 $20.19 319
2019-08-20 $21.76 $21.77 $21.73 $21.73 $20.06 590
2019-08-19 $21.70 $21.70 $21.63 $21.65 $19.99 651
2019-08-16 $21.54 $21.66 $21.54 $21.66 $19.99 1,661
2019-08-15 $21.36 $21.43 $21.35 $21.38 $19.74 3,795
2019-08-14 $21.44 $21.45 $21.29 $21.29 $19.66 4,201
2019-08-13 $21.79 $21.85 $21.73 $21.78 $20.11 1,177
2019-08-12 $21.63 $21.64 $21.60 $21.64 $19.98 600
2019-08-09 $21.91 $21.91 $21.85 $21.87 $20.19 9,202
2019-08-08 $21.97 $22.02 $21.96 $22.01 $20.32 5,151
2019-08-07 $21.52 $21.75 $21.52 $21.75 $20.08 2,083
2019-08-06 $21.65 $21.68 $21.58 $21.68 $20.02 685
2019-08-05 $21.48 $21.51 $21.30 $21.36 $19.72 2,239
2019-08-02 $22.13 $22.13 $21.92 $22.01 $20.32 1,730
2019-08-01 $22.72 $22.72 $22.16 $22.16 $20.46 2,905
2019-07-31 $22.73 $22.74 $22.41 $22.51 $20.78 4,213
2019-07-30 $22.75 $22.77 $22.72 $22.72 $20.98 966
2019-07-29 $22.85 $22.92 $22.85 $22.90 $21.14 968
2019-07-26 $23.02 $23.04 $22.93 $22.95 $21.19 46,028
2019-07-25 $22.97 $22.98 $22.93 $22.96 $21.20 8,150
2019-07-24 $23.20 $23.20 $23.14 $23.17 $21.39 4,056
2019-07-23 $23.11 $23.16 $23.11 $23.13 $21.35 9,396
2019-07-22 $23.21 $23.21 $23.20 $23.20 $21.42 580
2019-07-19 $23.31 $23.31 $23.19 $23.19 $21.41 1,374
2019-07-18 $23.26 $23.35 $23.23 $23.35 $21.56 4,320
2019-07-17 $23.25 $23.27 $23.21 $23.22 $21.43 3,426
2019-07-16 $23.29 $23.29 $23.18 $23.19 $21.41 7,286
2019-07-15 $23.31 $23.31 $23.25 $23.26 $21.47 3,621
2019-07-12 $23.19 $23.26 $23.19 $23.23 $21.45 2,070
2019-07-11 $23.23 $23.27 $23.23 $23.27 $21.48 855
2019-07-10 $23.26 $23.34 $23.16 $23.33 $21.54 14,346
2019-07-09 $23.20 $23.20 $23.16 $23.16 $21.38 887
2019-07-08 $23.27 $23.27 $23.25 $23.25 $21.46 358
2019-07-05 $23.34 $23.37 $23.34 $23.36 $21.57 995
2019-07-03 $23.41 $23.50 $23.41 $23.49 $21.69 1,642
2019-07-02 $23.52 $23.53 $23.52 $23.53 $21.72 853
2019-07-01 $23.57 $23.62 $23.48 $23.52 $21.71 1,302
2019-06-28 $23.43 $23.44 $23.40 $23.40 $21.60 865
2019-06-27 $23.39 $23.46 $23.38 $23.44 $21.64 12,037
2019-06-26 $23.43 $23.47 $23.40 $23.40 $21.60 17,198
2019-06-25 $23.23 $23.23 $23.22 $23.22 $21.44 325
2019-06-24 $23.38 $23.38 $23.34 $23.34 $21.55 2,356
2019-06-21 $23.43 $23.48 $23.43 $23.47 $21.52 3,794
2019-06-20 $23.59 $23.62 $23.53 $23.58 $21.63 3,704
2019-06-19 $23.17 $23.35 $23.17 $23.30 $21.37 9,405
2019-06-18 $23.10 $23.27 $23.10 $23.27 $21.34 1,073
2019-06-17 $22.95 $22.95 $22.91 $22.91 $21.01 6,195
2019-06-14 $22.90 $22.98 $22.90 $22.90 $21.00 7,187
2019-06-13 $23.07 $23.08 $23.01 $23.04 $21.13 9,947
2019-06-12 $23.10 $23.10 $23.10 $23.10 $21.19 4
2019-06-11 $23.27 $23.27 $23.27 $23.27 $21.34 170
2019-06-10 $23.08 $23.08 $23.04 $23.07 $21.16 2,043
2019-06-07 $22.85 $22.97 $22.85 $22.95 $21.05 1,138
2019-06-06 $22.75 $22.79 $22.75 $22.79 $20.90 383
2019-06-05 $22.91 $23.01 $22.77 $22.79 $20.90 3,417
2019-06-04 $22.84 $22.91 $22.84 $22.91 $21.01 4,434
2019-06-03 $22.98 $22.98 $22.90 $22.90 $21.00 511
2019-05-31 $22.71 $22.80 $22.71 $22.80 $20.91 752
2019-05-30 $22.72 $22.73 $22.72 $22.73 $20.85 1,101
2019-05-29 $22.59 $22.61 $22.55 $22.61 $20.74 2,146
2019-05-28 $22.58 $22.58 $22.49 $22.49 $20.63 1,531
2019-05-24 $22.46 $22.46 $22.39 $22.41 $20.55 3,097
2019-05-23 $22.40 $22.41 $22.40 $22.41 $20.55 194
2019-05-22 $22.63 $22.65 $22.62 $22.64 $20.76 4,338
2019-05-21 $22.70 $22.73 $22.70 $22.72 $20.84 4,879
2019-05-20 $22.48 $22.49 $22.46 $22.49 $20.63 1,246
2019-05-17 $22.54 $22.54 $22.45 $22.45 $20.59 2,674
2019-05-16 $22.78 $22.78 $22.72 $22.72 $20.84 1,295
2019-05-15 $22.68 $22.72 $22.68 $22.70 $20.82 6,473
2019-05-14 $22.65 $22.67 $22.65 $22.67 $20.79 998
2019-05-13 $22.39 $22.39 $22.28 $22.32 $20.47 693
2019-05-10 $22.76 $23.12 $22.70 $22.94 $21.04 2,428
2019-05-09 $22.57 $22.92 $22.57 $22.89 $20.99 1,880
2019-05-08 $23.14 $23.26 $23.12 $23.12 $21.20 5,657
2019-05-07 $23.22 $23.24 $23.17 $23.17 $21.25 1,471
2019-05-06 $23.32 $23.54 $23.32 $23.54 $21.59 1,077
2019-05-03 $23.87 $23.97 $23.87 $23.94 $21.96 8,025
2019-05-02 $23.77 $23.77 $23.63 $23.75 $21.78 5,406
2019-05-01 $23.90 $23.94 $23.72 $23.72 $21.75 2,226
2019-04-30 $23.87 $23.90 $23.85 $23.88 $21.90 6,446
2019-04-29 $23.90 $23.90 $23.90 $23.90 $21.92 376
2019-04-26 $23.78 $23.91 $23.78 $23.85 $21.87 9,485
2019-04-25 $23.74 $23.81 $23.74 $23.81 $21.84 2,919
2019-04-24 $23.98 $23.98 $23.75 $23.83 $21.85 222,185
2019-04-23 $23.98 $24.10 $23.98 $24.09 $22.09 6,241
2019-04-22 $24.15 $24.15 $24.01 $24.09 $22.09 925
2019-04-18 $24.16 $24.21 $24.16 $24.18 $22.18 10,440
2019-04-17 $24.32 $24.32 $24.24 $24.24 $22.23 945
2019-04-16 $24.18 $24.22 $24.12 $24.20 $22.20 4,921
2019-04-15 $23.98 $24.02 $23.98 $24.02 $22.03 1,661
2019-04-12 $24.16 $24.16 $24.12 $24.12 $22.12 2,728
2019-04-11 $23.92 $23.95 $23.92 $23.95 $21.96 8,524
2019-04-10 $24.12 $24.18 $24.12 $24.16 $22.16 3,871
2019-04-09 $24.13 $24.13 $24.07 $24.07 $22.08 1,816
2019-04-08 $24.18 $24.18 $24.12 $24.16 $22.16 10,549
2019-04-05 $24.19 $24.31 $24.19 $24.29 $22.28 6,365
2019-04-04 $24.02 $24.12 $24.02 $24.12 $22.12 705
2019-04-03 $24.07 $24.13 $24.04 $24.04 $22.05 4,775
2019-04-02 $23.99 $23.99 $23.91 $23.93 $21.95 1,591
2019-04-01 $23.97 $24.04 $23.97 $24.04 $22.05 3,392
2019-03-29 $23.74 $23.78 $23.74 $23.77 $21.80 3,520
2019-03-28 $23.51 $23.63 $23.51 $23.63 $21.67 540
2019-03-27 $23.56 $23.56 $23.44 $23.47 $21.52 4,324
2019-03-26 $23.68 $23.68 $23.58 $23.64 $21.68 5,177
2019-03-25 $23.57 $23.71 $23.57 $23.67 $21.67 2,066
2019-03-22 $23.70 $23.74 $23.65 $23.65 $21.65 1,740
2019-03-21 $24.08 $24.18 $24.07 $24.18 $22.13 2,311
2019-03-20 $23.96 $24.28 $23.96 $24.16 $22.12 804
2019-03-19 $24.22 $24.22 $24.16 $24.16 $22.12 372
2019-03-18 $24.10 $24.16 $24.10 $24.15 $22.11 7,726
2019-03-15 $23.93 $24.01 $23.93 $23.97 $21.94 4,393
2019-03-14 $23.62 $23.66 $23.57 $23.66 $21.66 19,051
2019-03-13 $23.63 $23.70 $23.54 $23.70 $21.69 4,570
2019-03-12 $23.70 $23.71 $23.66 $23.66 $21.66 6,629
2019-03-11 $23.60 $23.64 $23.60 $23.64 $21.64 2,385
2019-03-08 $23.15 $23.25 $23.15 $23.25 $21.28 3,968
2019-03-07 $23.39 $23.43 $23.27 $23.33 $21.36 9,920
2019-03-06 $23.72 $23.72 $23.68 $23.68 $21.68 658
2019-03-05 $23.79 $23.90 $23.78 $23.88 $21.86 2,781
2019-03-04 $23.74 $23.74 $23.59 $23.65 $21.65 2,606
2019-03-01 $23.79 $23.82 $23.69 $23.73 $21.72 3,319
2019-02-28 $23.82 $23.82 $23.69 $23.69 $21.69 2,971
2019-02-27 $24.01 $24.01 $23.90 $23.96 $21.93 10,998
2019-02-26 $24.08 $24.21 $24.07 $24.16 $22.12 19,188
2019-02-25 $24.20 $24.26 $24.14 $24.14 $22.10 12,282
2019-02-22 $24.05 $24.06 $23.97 $24.01 $21.98 7,832
2019-02-21 $23.78 $23.80 $23.74 $23.80 $21.78 5,338
2019-02-20 $23.97 $24.02 $23.89 $23.91 $21.89 4,953
2019-02-19 $23.64 $23.89 $23.64 $23.84 $21.83 7,054
2019-02-15 $23.77 $23.80 $23.73 $23.75 $21.74 7,551
2019-02-14 $23.59 $23.84 $23.59 $23.77 $21.76 4,978
2019-02-13 $23.67 $23.67 $23.56 $23.60 $21.60 11,177
2019-02-12 $23.71 $23.75 $23.68 $23.72 $21.71 7,562
2019-02-11 $23.58 $23.60 $23.56 $23.57 $21.58 2,480
2019-02-08 $23.66 $23.76 $23.64 $23.71 $21.70 2,927
2019-02-07 $23.78 $23.86 $23.62 $23.76 $21.75 5,212
2019-02-06 $24.11 $24.11 $23.91 $23.93 $21.90 36,647
2019-02-05 $23.99 $24.19 $23.99 $24.14 $22.10 6,324
2019-02-04 $23.91 $23.97 $23.80 $23.92 $21.90 10,119
2019-02-01 $23.88 $23.89 $23.80 $23.87 $21.85 4,257
2019-01-31 $23.82 $23.94 $23.82 $23.94 $21.91 12,205
2019-01-30 $23.43 $23.74 $23.36 $23.71 $21.70 3,866
2019-01-29 $23.41 $23.41 $23.36 $23.40 $21.42 6,776
2019-01-28 $23.32 $23.36 $23.30 $23.35 $21.37 1,841
2019-01-25 $23.57 $23.65 $23.56 $23.58 $21.58 3,119
2019-01-24 $23.29 $23.37 $23.29 $23.35 $21.37 1,653
2019-01-23 $23.22 $23.24 $23.08 $23.22 $21.26 8,032
2019-01-22 $23.02 $23.02 $22.88 $22.89 $20.95 2,177
2019-01-18 $23.21 $23.32 $23.21 $23.29 $21.32 6,798
2019-01-17 $22.99 $23.18 $22.99 $23.18 $21.22 13,409
2019-01-16 $23.24 $23.28 $23.21 $23.27 $21.30 11,199
2019-01-15 $23.15 $23.15 $23.08 $23.10 $21.15 613
2019-01-14 $22.95 $23.11 $22.95 $23.00 $21.05 2,405
2019-01-11 $23.09 $23.14 $23.09 $23.14 $21.18 100
2019-01-10 $23.01 $23.25 $23.00 $23.25 $21.28 4,852
2019-01-09 $23.03 $23.15 $23.03 $23.10 $21.15 367
2019-01-08 $22.86 $22.89 $22.73 $22.89 $20.95 5,390
2019-01-07 $22.76 $22.83 $22.70 $22.83 $20.90 25,515
2019-01-04 $22.75 $22.97 $22.75 $22.96 $21.02 3,725
2019-01-03 $22.42 $22.44 $22.39 $22.41 $20.51 12,129
2019-01-02 $22.62 $22.72 $22.62 $22.72 $20.79 5,934
2018-12-31 $22.84 $22.84 $22.70 $22.76 $20.83 11,918
2018-12-28 $22.82 $22.89 $22.75 $22.79 $20.86 8,629
2018-12-27 $22.55 $22.69 $22.47 $22.67 $20.75 27,239
2018-12-26 $22.50 $22.78 $22.45 $22.78 $20.85 11,450
2018-12-24 $22.56 $22.59 $22.40 $22.41 $20.51 2,405
2018-12-21 $22.89 $22.92 $22.64 $22.64 $20.61 1,204
2018-12-20 $22.84 $22.92 $22.84 $22.92 $20.87 813
2018-12-19 $23.19 $23.21 $22.69 $22.69 $20.66 4,653
2018-12-18 $23.13 $23.13 $23.03 $23.03 $20.97 1,836
2018-12-17 $22.89 $22.93 $22.76 $22.79 $20.75 6,469
2018-12-14 $23.02 $23.07 $23.02 $23.07 $21.00 178
2018-12-13 $23.29 $23.29 $23.29 $23.29 $21.20 7
2018-12-12 $23.27 $23.27 $23.20 $23.20 $21.12 704
2018-12-11 $22.96 $22.98 $22.96 $22.96 $20.90 877
2018-12-10 $22.80 $23.02 $22.73 $22.94 $20.89 13,208
2018-12-07 $23.45 $23.48 $23.05 $23.05 $20.99 1,338
2018-12-06 $23.33 $23.38 $23.02 $23.35 $21.26 9,709
2018-12-04 $23.77 $23.77 $23.50 $23.59 $21.48 682
2018-12-03 $23.89 $23.89 $23.85 $23.85 $21.71 1,155
2018-11-30 $23.63 $23.66 $23.63 $23.64 $21.52 1,122
2018-11-29 $23.70 $23.77 $23.60 $23.73 $21.61 2,710
2018-11-28 $23.50 $23.84 $23.43 $23.72 $21.60 19,675
2018-11-27 $23.24 $23.32 $23.24 $23.32 $21.23 758
2018-11-26 $23.34 $23.34 $23.28 $23.28 $21.20 1,775
2018-11-23 $23.33 $23.33 $23.33 $23.33 $21.24 2
2018-11-21 $23.25 $23.35 $23.24 $23.33 $21.24 2,353
2018-11-20 $22.99 $23.10 $22.98 $23.10 $21.03 701
2018-11-19 $23.42 $23.46 $23.29 $23.29 $21.20 3,329
2018-11-16 $23.43 $23.61 $23.43 $23.61 $21.50 767
2018-11-15 $23.20 $23.61 $23.20 $23.54 $21.43 2,827
2018-11-14 $23.15 $23.24 $23.10 $23.20 $21.12 3,303
2018-11-13 $23.18 $23.26 $23.16 $23.16 $21.09 2,394
2018-11-12 $23.05 $23.05 $22.91 $22.91 $20.86 2,622
2018-11-09 $23.12 $23.12 $23.08 $23.08 $21.01 1,750
2018-11-08 $23.36 $23.36 $23.30 $23.30 $21.21 5,821
2018-11-07 $23.52 $23.52 $23.52 $23.52 $21.41 80,924
2018-11-06 $23.37 $23.37 $23.29 $23.32 $21.23 28,762
2018-11-05 $23.35 $23.35 $23.35 $23.35 $21.26 335,174
2018-11-02 $23.33 $23.36 $23.17 $23.21 $21.13 500
2018-11-01 $23.03 $23.31 $23.03 $23.31 $21.22 1,572
2018-10-31 $23.03 $23.06 $23.03 $23.06 $21.00 703
2018-10-30 $22.59 $22.59 $22.59 $22.59 $20.57 103
2018-10-29 $22.78 $22.78 $22.51 $22.51 $20.49 500
2018-10-26 $22.46 $22.77 $22.46 $22.60 $20.58 4,400
2018-10-25 $23.33 $23.33 $23.33 $23.33 $21.24 39
2018-10-24 $23.33 $23.33 $23.33 $23.33 $21.24 105
2018-10-23 $23.33 $23.33 $23.33 $23.33 $21.24 51
2018-10-22 $23.50 $23.50 $23.33 $23.33 $21.24 394
2018-10-19 $23.18 $23.18 $23.18 $23.18 $21.10 119
2018-10-18 $23.04 $23.12 $23.01 $23.01 $20.95 652
2018-10-17 $23.52 $23.52 $23.52 $23.52 $21.41 227
2018-10-16 $23.42 $23.42 $23.42 $23.42 $21.32 262
2018-10-15 $23.32 $23.37 $23.30 $23.31 $21.22 2,694
2018-10-12 $23.24 $23.24 $23.24 $23.24 $21.16 174
2018-10-11 $23.19 $23.19 $23.03 $23.06 $21.00 335
2018-10-10 $23.52 $23.52 $23.36 $23.36 $21.27 500
2018-10-09 $23.85 $23.86 $23.83 $23.83 $21.70 2,205
2018-10-08 $23.77 $23.77 $23.77 $23.77 $21.64 10
2018-10-05 $23.92 $23.92 $23.77 $23.77 $21.64 1,935
2018-10-04 $24.07 $24.07 $23.89 $23.89 $21.75 526
2018-10-03 $24.55 $24.55 $24.55 $24.55 $22.35 201
2018-10-02 $24.57 $24.57 $24.57 $24.57 $22.37 570
2018-10-01 $24.81 $24.82 $24.78 $24.79 $22.57 7,743
2018-09-28 $24.75 $24.75 $24.66 $24.71 $22.50 7,900
2018-09-27 $24.47 $24.47 $24.47 $24.47 $22.28 0
2018-09-26 $24.47 $24.47 $24.47 $24.47 $22.28 4
2018-09-25 $24.47 $24.47 $24.47 $24.47 $22.28 5
2018-09-24 $24.47 $24.47 $24.47 $24.47 $22.25 204
2018-09-21 $24.56 $24.56 $24.56 $24.56 $22.33 0
2018-09-20 $24.56 $24.56 $24.56 $24.56 $22.33 85
2018-09-19 $24.56 $24.56 $24.56 $24.56 $22.33 100
2018-09-18 $24.27 $24.27 $24.27 $24.27 $22.07 5
2018-09-17 $24.27 $24.27 $24.27 $24.27 $22.07 23
2018-09-14 $24.27 $24.27 $24.27 $24.27 $22.07 0
2018-09-13 $24.28 $24.29 $24.27 $24.27 $22.07 2,304
2018-09-12 $24.18 $24.19 $24.18 $24.19 $22.00 321
2018-09-11 $23.98 $24.08 $23.98 $24.08 $21.90 818
2018-09-10 $24.28 $24.28 $24.28 $24.28 $22.08 2
2018-09-07 $24.30 $24.30 $24.28 $24.28 $22.08 664
2018-09-06 $24.26 $24.26 $24.26 $24.26 $22.06 0
2018-09-05 $24.26 $24.26 $24.26 $24.26 $22.06 200
2018-09-04 $24.70 $24.70 $24.70 $24.70 $22.46 8
2018-08-31 $24.74 $24.74 $24.70 $24.70 $22.46 5,251
2018-08-30 $24.79 $24.81 $24.76 $24.76 $22.52 2,745
2018-08-29 $24.88 $24.92 $24.88 $24.92 $22.66 2,974
2018-08-28 $24.86 $24.86 $24.86 $24.86 $22.61 3
2018-08-27 $24.86 $24.86 $24.86 $24.86 $22.61 200
2018-08-24 $24.50 $24.50 $24.50 $24.50 $22.28 7
2018-08-23 $24.50 $24.50 $24.50 $24.50 $22.28 500
2018-08-22 $24.57 $24.63 $24.57 $24.63 $22.40 407
2018-08-21 $24.34 $24.34 $24.34 $24.34 $22.14 80
2018-08-20 $24.34 $24.34 $24.34 $24.34 $22.13 863
2018-08-17 $24.29 $24.29 $24.29 $24.29 $22.09 100
2018-08-16 $24.31 $24.31 $24.28 $24.29 $22.09 2,494
2018-08-15 $24.60 $24.60 $24.60 $24.60 $22.37 210
2018-08-14 $24.48 $24.60 $24.48 $24.60 $22.37 89,097
2018-08-13 $24.54 $24.54 $24.54 $24.54 $22.32 1
2018-08-10 $24.49 $24.54 $24.49 $24.54 $22.32 800

WisdomTree Emerging Markets Multifactor ETF (EMMF) News Headlines

Recent WisdomTree Emerging Markets Multifactor ETF (EMMF) News
Similar Companies to WisdomTree Emerging Markets Multifactor ETF (EMMF) 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.