Gadsden Dynamic Multi-Asset ETF (GDMA) Exchange: NYSE ARCA

Data as of March 28, 2024

$30.73 ($0.22) 0.71%

Gadsden Dynamic Multi-Asset ETF - Daily Information
Click for more stock information on Gadsden Dynamic Multi-Asset ETF.
Daily Information Data
Date March 28, 2024
Open $30.62
Previous Close $30.73
High $30.73
Low $30.62
Adjusted Open $30.62
Previous Adjusted Close $30.73
Adjusted High $30.73
Adjusted Low $30.62

About Gadsden Dynamic Multi-Asset ETF (GDMA)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing (i) approximately 80% of its total assets with exposure to a variety of asset classes, geographies, and market capitalizations generally based on a long-term view of macroeconomic factors (the “strategic sleeve”) and (ii) approximately 20% of its total assets to add or reduce exposure to one or more asset classes generally based on a short-term view of the market (the “tactical sleeve”). The Fund’s investment adviser, Gadsden, LLC (the “Adviser”), selects the asset classes to be included in the strategic and tactical sleeves, rather than individual securities or other instruments. For each asset class in which the Fund invests, the Fund’s sub-adviser will determine whether the Fund will invest directly in securities or other instruments of such asset class or indirectly through one or more pooled vehicles (e.g., other ETFs) that primarily invest in such securities or other instruments. Consequently, the Fund’s investments in other investment companies may range from 0% to 100% of the Fund’s portfolio. The Fund’s strategic sleeve invests in a variety of asset classes (e.g., currencies, equities, fixed income instruments, real assets, commodities), geographies (including emerging markets), and market capitalizations based on the Adviser’s assessment of the long-term (typically more than three years) correlation of such segments to each other and their correlation and sensitivity to macroeconomic factors (e.g., inflation, employment, interest rates). The Adviser considers such correlations in seeking to create a blend of investments across multiple asset classes that will grow in value across rising and falling markets. The Fund may focus its investments in certain asset classes, sectors, regions, or countries, and in companies of any market capitalization, which allocations may change over time. Additionally, the Fund may invest in asset classes that are considered lower-risk (e.g., inflation-linked bonds or fixed income securities), higher-risk (e.g., equities or real estate investment trusts (“REITs”)), or a mix of both groups. From time to time, the Fund’s strategic sleeve may be comprised of significantly more or less than 80% of the Fund’s total assets (e.g., when the Adviser believes that the Fund’s strategic sleeve is more or less likely to achieve greater total return than the tactical sleeve). The Fund’s tactical sleeve is expected to be approximately 20% of the Fund’s total assets, which may increase or decrease depending on the market environment and investment opportunities perceived by the Adviser. The Fund’s tactical sleeve employs a shorter-term (typically less than three years) view of market opportunities and threats than the Fund’s strategic sleeve and is designed to adjust the overall portfolio risk/reward profile either higher or lower. The Adviser makes allocation decisions within the tactical sleeve based on its judgment of the projected investment environment for particular asset classes, the attractiveness of each asset class, and expected future returns of each asset class. Within the tactical sleeve, the Fund may invest globally in any asset class and may at times have significant exposure to a single asset class. The Fund’s portfolio construction blends fundamental and quantitative methods to select investments across a variety of global asset classes, including corporate, government (U.S. or foreign), inflation-linked, and high-yield debt instruments (also known as “junk” bonds); cash and cash equivalents; commodity interests (including foreign currencies, precious metals, and other physical or non-physical commodities); and REITs. The Fund’s investments in fixed income instruments may include those of any maturity or credit quality. The Fund’s portfolio may also utilize inverse, leveraged, and inverse leveraged ETVs (defined below) to obtain exposure to one or more asset classes. The Fund may gain exposure to an asset class selected by the Adviser by investing directly in securities or other instruments of such asset class or in a pooled vehicle that seeks to track the performance of such asset class (including ETFs, exchange-traded notes (“ETNs”), or exchange-traded commodities (“ETCs”) (collectively, exchange-traded vehicles (“ETVs”)).The Fund may invest in futures contracts to gain long or short exposure to one or more asset classes. Investments in derivative instruments, such as futures, have the economic effect of creating financial leverage in the Fund’s portfolio because such investments may give rise to losses that exceed the amount the Fund has invested in those instruments. Financial leverage will magnify, sometimes significantly, the Fund’s exposure to any increase or decrease in prices associated with a particular reference asset resulting in increased volatility in the value of the Fund’s portfolio. To the extent the Fund invests in such derivative instruments, the value of the Fund’s portfolio is likely to experience greater volatility over short-term periods. While such financial leverage has the potential to produce greater gains, it also may result in greater losses, which in some cases may cause the Fund to liquidate other portfolio investments at a loss to comply with limits on leverage and asset segregation requirements imposed by the Investment Company Act of 1940 (the “1940 Act”) or to meet redemption requests. The Fund will generally sell securities or other instruments when better opportunities become available or when seeking to adjust the weighting of the two sleeves in the Fund’s portfolio or the weighting of individual assets classes within a particular sleeve.

Historical Stock Data for Gadsden Dynamic Multi-Asset ETF (GDMA)

Date Open High Low Close Adj.Close Volume
2024-03-01 $30.62 $30.73 $30.62 $30.73 $30.73 2,111
2024-02-29 $30.89 $30.89 $30.50 $30.51 $30.51 4,040
2024-02-28 $30.50 $30.50 $30.43 $30.46 $30.46 7,543
2024-02-27 $30.45 $30.46 $30.45 $30.45 $30.45 3,617
2024-02-26 $30.49 $30.49 $30.49 $30.49 $30.49 201
2024-02-23 $30.53 $30.53 $30.46 $30.46 $30.46 2,870
2024-02-22 $30.42 $30.42 $30.42 $30.42 $30.42 316
2024-02-21 $30.13 $30.33 $30.13 $30.24 $30.24 5,967
2024-02-20 $30.26 $30.30 $30.22 $30.23 $30.23 3,609
2024-02-16 $30.34 $30.38 $30.34 $30.34 $30.34 968
2024-02-15 $30.33 $30.35 $30.28 $30.35 $30.35 2,719
2024-02-14 $30.26 $30.26 $30.22 $30.25 $30.25 615
2024-02-13 $30.16 $30.16 $30.10 $30.13 $30.13 4,361
2024-02-12 $30.25 $30.34 $30.24 $30.24 $30.24 3,148
2024-02-09 $30.28 $30.37 $30.24 $30.37 $30.37 3,734
2024-02-08 $30.55 $30.55 $30.18 $30.25 $30.25 3,044
2024-02-07 $30.17 $30.24 $30.14 $30.24 $30.24 3,991
2024-02-06 $30.15 $30.16 $30.15 $30.16 $30.16 591
2024-02-05 $30.06 $30.09 $30.06 $30.09 $30.09 1,150
2024-02-02 $30.03 $30.15 $30.03 $30.14 $30.14 43,591
2024-02-01 $30.01 $30.08 $29.92 $30.08 $30.08 1,409
2024-01-31 $29.99 $30.04 $29.92 $29.97 $29.97 4,189
2024-01-30 $30.20 $30.20 $30.03 $30.08 $30.08 3,958
2024-01-29 $30.11 $30.11 $30.11 $30.11 $30.11 49
2024-01-26 $29.95 $30.04 $29.95 $30.01 $30.01 3,321
2024-01-25 $29.99 $29.99 $29.99 $29.99 $29.99 25
2024-01-24 $30.01 $30.02 $29.91 $29.95 $29.95 7,670
2024-01-23 $29.93 $29.98 $29.89 $29.98 $29.98 5,602
2024-01-22 $29.66 $29.98 $29.66 $29.98 $29.98 1,295
2024-01-19 $29.80 $29.93 $29.80 $29.93 $29.93 852
2024-01-18 $29.84 $29.84 $29.84 $29.84 $29.84 71
2024-01-17 $29.78 $29.83 $29.77 $29.78 $29.78 21,333
2024-01-16 $29.90 $29.90 $29.75 $29.90 $29.90 13,093
2024-01-12 $29.60 $29.91 $29.60 $29.86 $29.86 2,490
2024-01-11 $29.63 $29.96 $29.63 $29.91 $29.91 3,744
2024-01-10 $29.84 $29.94 $29.84 $29.92 $29.92 1,207
2024-01-09 $29.76 $29.90 $29.76 $29.89 $29.89 4,171
2024-01-08 $29.75 $29.99 $29.75 $29.95 $29.95 6,822
2024-01-05 $29.81 $29.84 $29.67 $29.67 $29.67 4,529
2024-01-04 $29.43 $29.81 $29.43 $29.71 $29.71 8,739
2024-01-03 $30.18 $30.18 $29.74 $29.74 $29.74 3,236
2024-01-02 $30.34 $30.34 $29.91 $30.00 $30.00 15,596
2023-12-29 $30.26 $30.26 $30.06 $30.10 $30.10 3,603
2023-12-28 $30.21 $30.26 $30.18 $30.18 $30.18 1,797
2023-12-27 $31.34 $31.51 $31.34 $31.51 $30.26 2,010
2023-12-26 $31.36 $31.39 $31.35 $31.39 $30.15 815
2023-12-22 $31.27 $31.40 $31.22 $31.39 $30.14 31,294
2023-12-21 $30.90 $31.33 $30.47 $31.27 $30.03 2,261
2023-12-20 $31.24 $31.24 $31.12 $31.12 $29.88 402
2023-12-19 $31.52 $31.52 $31.21 $31.34 $30.10 2,218
2023-12-18 $31.20 $31.24 $31.15 $31.24 $30.00 3,352
2023-12-15 $31.11 $31.11 $31.11 $31.11 $29.88 173
2023-12-14 $30.82 $31.17 $30.82 $31.11 $29.88 30,365
2023-12-13 $30.78 $31.01 $30.76 $31.01 $29.78 32,276
2023-12-12 $30.65 $30.80 $30.62 $30.78 $29.56 18,524
2023-12-11 $30.64 $30.71 $30.64 $30.68 $29.46 914
2023-12-08 $30.76 $30.76 $30.59 $30.62 $29.41 1,223
2023-12-07 $30.67 $30.70 $30.61 $30.61 $29.39 1,865
2023-12-06 $30.76 $30.76 $30.49 $30.49 $29.28 1,953
2023-12-05 $30.63 $30.67 $30.54 $30.54 $29.33 3,761
2023-12-04 $30.99 $30.99 $30.65 $30.65 $29.43 3,478
2023-12-01 $30.73 $30.83 $30.64 $30.76 $29.54 76,668
2023-11-30 $30.60 $30.65 $30.58 $30.60 $29.39 3,986
2023-11-29 $30.64 $30.69 $30.58 $30.58 $29.37 3,987
2023-11-28 $30.64 $30.67 $30.53 $30.53 $29.32 4,191
2023-11-27 $30.62 $30.64 $30.55 $30.55 $29.34 4,228
2023-11-24 $30.66 $30.66 $30.62 $30.62 $29.40 504
2023-11-22 $30.56 $30.61 $30.51 $30.51 $29.30 2,689
2023-11-21 $30.63 $30.63 $30.48 $30.51 $29.30 2,548
2023-11-20 $30.60 $30.62 $30.58 $30.60 $29.39 11,012
2023-11-17 $30.57 $30.59 $30.57 $30.58 $29.37 2,422
2023-11-16 $30.50 $30.50 $30.46 $30.50 $29.29 8,861
2023-11-15 $30.52 $30.54 $30.49 $30.51 $29.30 4,201
2023-11-14 $30.48 $30.55 $30.48 $30.51 $29.30 6,435
2023-11-13 $30.29 $30.34 $30.29 $30.31 $29.11 7,794
2023-11-10 $30.31 $30.32 $30.31 $30.32 $30.32 1,828
2023-11-09 $30.28 $30.39 $30.28 $30.39 $30.39 1,223
2023-11-08 $30.26 $30.28 $30.23 $30.25 $30.25 7,789
2023-11-07 $30.31 $30.34 $30.29 $30.31 $30.31 3,047
2023-11-06 $30.30 $30.38 $30.30 $30.37 $30.37 2,428
2023-11-03 $30.29 $30.33 $30.29 $30.33 $30.33 13,869
2023-11-02 $30.48 $30.48 $30.38 $30.38 $30.38 3,661
2023-11-01 $30.54 $30.60 $30.51 $30.51 $30.51 2,607
2023-10-31 $30.63 $30.64 $30.59 $30.64 $30.64 6,568
2023-10-30 $30.36 $30.66 $30.36 $30.63 $30.63 2,952
2023-10-27 $30.63 $30.68 $30.63 $30.65 $30.65 23,994
2023-10-26 $30.70 $30.70 $30.59 $30.62 $30.62 8,352
2023-10-25 $30.60 $30.66 $30.60 $30.64 $30.64 4,087
2023-10-24 $30.54 $30.57 $30.50 $30.50 $30.50 8,132
2023-10-23 $30.68 $30.68 $30.50 $30.54 $30.54 10,360
2023-10-20 $30.56 $30.63 $30.53 $30.62 $30.62 13,689
2023-10-19 $30.24 $30.58 $30.24 $30.56 $30.56 8,945
2023-10-18 $30.45 $30.50 $30.45 $30.45 $30.45 3,011
2023-10-17 $30.44 $30.45 $30.37 $30.39 $30.39 2,296
2023-10-16 $30.38 $30.38 $30.33 $30.35 $30.35 4,215
2023-10-13 $30.26 $30.32 $30.26 $30.32 $30.32 4,977
2023-10-12 $30.27 $30.37 $30.27 $30.31 $30.31 10,425
2023-10-11 $30.22 $30.25 $30.19 $30.21 $30.21 4,059
2023-10-10 $30.32 $30.33 $30.28 $30.28 $30.28 8,541
2023-10-09 $30.38 $30.40 $30.31 $30.31 $30.31 1,586
2023-10-06 $30.53 $30.53 $30.39 $30.39 $30.39 4,273
2023-10-05 $30.41 $30.42 $30.39 $30.40 $30.40 915
2023-10-04 $30.42 $30.43 $30.36 $30.36 $30.36 14,180
2023-10-03 $30.39 $30.48 $30.39 $30.47 $30.47 8,229
2023-10-02 $30.35 $30.35 $30.33 $30.34 $30.34 1,397
2023-09-29 $30.20 $30.25 $30.18 $30.25 $30.25 2,360
2023-09-28 $30.28 $30.28 $30.25 $30.25 $30.25 761
2023-09-27 $30.28 $30.28 $30.26 $30.28 $30.28 2,678
2023-09-26 $30.22 $30.24 $30.19 $30.24 $30.24 3,503
2023-09-25 $30.19 $30.20 $30.17 $30.20 $30.20 498
2023-09-22 $30.11 $30.11 $30.08 $30.08 $30.08 1,801
2023-09-21 $30.10 $30.11 $30.05 $30.10 $30.10 7,840
2023-09-20 $29.92 $29.96 $29.90 $29.96 $29.96 1,299
2023-09-19 $29.98 $29.98 $29.92 $29.96 $29.96 11,480
2023-09-18 $29.92 $29.92 $29.90 $29.92 $29.92 1,229
2023-09-15 $29.90 $29.93 $29.89 $29.93 $29.93 1,417
2023-09-14 $29.86 $29.89 $29.84 $29.84 $29.84 4,039
2023-09-13 $29.84 $29.86 $29.83 $29.84 $29.84 112,065
2023-09-12 $29.84 $29.86 $29.84 $29.86 $29.86 1,550
2023-09-11 $29.84 $29.84 $29.84 $29.84 $29.84 585
2023-09-08 $29.83 $29.85 $29.83 $29.84 $29.84 3,100
2023-09-07 $29.87 $29.87 $29.82 $29.82 $29.82 3,922
2023-09-06 $29.83 $29.85 $29.83 $29.85 $29.85 3,227
2023-09-05 $29.84 $29.84 $29.84 $29.84 $29.84 328
2023-09-01 $29.77 $29.77 $29.77 $29.77 $29.77 120
2023-08-31 $29.68 $29.70 $29.68 $29.70 $29.70 645
2023-08-30 $29.67 $29.69 $29.66 $29.69 $29.69 2,519
2023-08-29 $29.69 $29.70 $29.69 $29.70 $29.70 499
2023-08-28 $29.78 $29.78 $29.76 $29.77 $29.77 1,623
2023-08-25 $29.80 $29.80 $29.77 $29.77 $29.77 2,385
2023-08-24 $29.78 $29.79 $29.77 $29.79 $29.79 1,830
2023-08-23 $29.76 $29.78 $29.75 $29.75 $29.75 1,982
2023-08-22 $29.82 $29.83 $29.81 $29.81 $29.81 1,583
2023-08-21 $29.84 $29.84 $29.84 $29.84 $29.84 207
2023-08-18 $29.79 $29.80 $29.78 $29.79 $29.79 2,409
2023-08-17 $29.81 $29.82 $29.77 $29.77 $29.77 6,928
2023-08-16 $29.79 $29.79 $29.79 $29.79 $29.79 331
2023-08-15 $29.75 $29.76 $29.73 $29.76 $29.76 2,413
2023-08-14 $29.72 $29.77 $29.69 $29.76 $29.76 6,733
2023-08-11 $29.72 $29.77 $29.70 $29.74 $29.74 13,755
2023-08-10 $29.66 $29.70 $29.65 $29.70 $29.70 1,876
2023-08-09 $29.67 $29.73 $29.67 $29.67 $29.67 2,907
2023-08-08 $29.64 $29.73 $29.64 $29.73 $29.73 1,977
2023-08-07 $29.79 $29.82 $29.79 $29.81 $29.81 897
2023-08-04 $29.81 $29.81 $29.67 $29.68 $29.68 9,717
2023-08-03 $29.78 $29.84 $29.78 $29.81 $29.81 11,201
2023-08-02 $29.82 $29.82 $29.71 $29.75 $29.75 5,038
2023-08-01 $29.81 $29.85 $29.77 $29.85 $29.85 18,080
2023-07-31 $29.78 $29.80 $29.76 $29.77 $29.77 6,757
2023-07-28 $29.79 $29.82 $29.75 $29.80 $29.80 32,895
2023-07-27 $29.81 $29.85 $29.74 $29.74 $29.74 48,718
2023-07-26 $29.75 $29.79 $29.72 $29.77 $29.77 29,333
2023-07-25 $29.76 $29.79 $29.71 $29.75 $29.75 33,728
2023-07-24 $29.68 $29.76 $29.68 $29.70 $29.70 28,907
2023-07-21 $29.64 $29.71 $29.60 $29.66 $29.66 34,585
2023-07-20 $29.64 $29.64 $29.63 $29.63 $29.63 2,294
2023-07-19 $29.34 $29.65 $29.34 $29.64 $29.64 8,442
2023-07-18 $29.66 $29.66 $29.32 $29.62 $29.62 111,732
2023-07-17 $29.50 $29.59 $29.50 $29.55 $29.55 44,576
2023-07-14 $29.49 $29.50 $29.44 $29.50 $29.50 23,627
2023-07-13 $29.50 $29.52 $29.44 $29.52 $29.52 16,019
2023-07-12 $29.52 $29.52 $29.47 $29.48 $29.48 10,669
2023-07-11 $29.48 $29.49 $29.46 $29.49 $29.49 7,414
2023-07-10 $29.30 $29.47 $29.30 $29.46 $29.46 15,238
2023-07-07 $29.47 $29.51 $29.47 $29.47 $29.47 11,540
2023-07-06 $29.42 $29.48 $29.42 $29.48 $29.48 4,782
2023-07-05 $29.17 $29.49 $29.17 $29.48 $29.48 4,193
2023-07-03 $29.40 $29.40 $29.39 $29.40 $29.40 3,597
2023-06-30 $29.40 $29.44 $29.40 $29.44 $29.44 5,104
2023-06-29 $29.36 $29.39 $29.36 $29.39 $29.39 8,280
2023-06-28 $29.36 $29.36 $29.33 $29.33 $29.33 3,763
2023-06-27 $29.30 $29.34 $29.30 $29.34 $29.34 4,320
2023-06-26 $29.28 $29.31 $29.27 $29.28 $29.28 7,097
2023-06-23 $29.28 $29.31 $29.26 $29.27 $29.27 2,489
2023-06-22 $29.38 $29.38 $29.38 $29.38 $29.38 132
2023-06-21 $29.37 $29.37 $29.33 $29.34 $29.34 4,954
2023-06-20 $29.28 $29.29 $29.27 $29.29 $29.29 1,643
2023-06-16 $29.27 $29.33 $29.27 $29.30 $29.30 1,707
2023-06-15 $29.26 $29.28 $29.24 $29.24 $29.24 1,518
2023-06-14 $29.27 $29.29 $29.26 $29.29 $29.29 1,058
2023-06-13 $29.25 $29.25 $29.21 $29.25 $29.25 2,434
2023-06-12 $29.29 $29.30 $29.25 $29.28 $29.28 4,100
2023-06-09 $29.30 $29.33 $29.30 $29.33 $29.33 10,587
2023-06-08 $28.99 $29.29 $28.99 $29.27 $29.27 4,353
2023-06-07 $29.28 $29.28 $29.27 $29.28 $29.28 714
2023-06-06 $29.45 $29.45 $29.33 $29.34 $29.34 3,498
2023-06-05 $29.42 $29.43 $29.42 $29.43 $29.43 4,255
2023-06-02 $29.40 $29.40 $29.35 $29.35 $29.35 2,313
2023-06-01 $29.60 $29.61 $29.49 $29.51 $29.51 5,856
2023-05-31 $29.58 $29.58 $29.53 $29.55 $29.55 3,827
2023-05-30 $29.51 $29.55 $29.51 $29.53 $29.53 1,394
2023-05-26 $29.58 $29.61 $29.55 $29.55 $29.55 2,492
2023-05-25 $29.69 $29.69 $29.62 $29.66 $29.66 8,792
2023-05-24 $29.62 $29.65 $29.60 $29.63 $29.63 6,990
2023-05-23 $29.49 $29.54 $29.49 $29.54 $29.54 777
2023-05-22 $29.50 $29.50 $29.45 $29.49 $29.49 3,107
2023-05-19 $29.18 $29.55 $29.18 $29.51 $29.51 9,881
2023-05-18 $29.39 $29.57 $29.39 $29.49 $29.49 3,925
2023-05-17 $29.35 $29.62 $29.35 $29.52 $29.52 840
2023-05-16 $29.33 $29.66 $29.33 $29.66 $29.66 3,814
2023-05-15 $29.59 $29.59 $29.58 $29.58 $29.58 351
2023-05-12 $29.58 $29.63 $29.58 $29.60 $29.60 3,508
2023-05-11 $29.58 $29.58 $29.56 $29.57 $29.57 1,612
2023-05-10 $29.51 $29.58 $29.48 $29.51 $29.51 58,725
2023-05-09 $29.62 $29.63 $29.60 $29.60 $29.60 2,596
2023-05-08 $29.54 $29.57 $29.52 $29.55 $29.55 6,647
2023-05-05 $29.55 $29.55 $29.47 $29.49 $29.49 7,372
2023-05-04 $29.69 $29.70 $29.64 $29.68 $29.68 4,958
2023-05-03 $29.49 $29.56 $29.46 $29.56 $29.56 2,345
2023-05-02 $29.52 $29.60 $29.52 $29.55 $29.55 7,742
2023-05-01 $29.40 $29.45 $29.39 $29.45 $29.45 7,497
2023-04-28 $29.47 $29.47 $29.44 $29.44 $29.44 1,991
2023-04-27 $29.66 $29.67 $29.51 $29.54 $29.54 75,511
2023-04-26 $29.65 $29.68 $29.62 $29.67 $29.67 9,070
2023-04-25 $29.32 $29.65 $29.32 $29.65 $29.65 3,268
2023-04-24 $29.57 $29.61 $29.57 $29.61 $29.61 1,874
2023-04-21 $29.58 $29.59 $29.56 $29.58 $29.58 14,825
2023-04-20 $29.60 $29.60 $29.59 $29.59 $29.59 580
2023-04-19 $29.59 $29.60 $29.53 $29.56 $29.56 9,897
2023-04-18 $29.59 $29.62 $29.59 $29.61 $29.61 5,633
2023-04-17 $29.36 $29.63 $29.36 $29.59 $29.59 2,656
2023-04-14 $29.34 $29.64 $29.34 $29.62 $29.62 11,473
2023-04-13 $29.60 $29.69 $29.60 $29.66 $29.66 1,829
2023-04-12 $29.64 $29.66 $29.64 $29.66 $29.66 4,884
2023-04-11 $29.61 $29.62 $29.61 $29.62 $29.62 8,140
2023-04-10 $29.73 $29.73 $29.58 $29.61 $29.61 5,870
2023-04-06 $29.33 $29.67 $29.33 $29.64 $29.64 7,118
2023-04-05 $29.63 $29.63 $29.61 $29.61 $29.61 575
2023-04-04 $29.54 $29.59 $29.54 $29.59 $29.59 1,754
2023-04-03 $29.53 $29.53 $29.50 $29.51 $29.51 2,396
2023-03-31 $29.14 $29.42 $29.14 $29.42 $29.42 4,511
2023-03-30 $29.40 $29.41 $29.40 $29.41 $29.41 403
2023-03-29 $29.27 $29.30 $29.27 $29.30 $29.30 3,397
2023-03-28 $29.19 $29.28 $29.19 $29.26 $29.26 5,884
2023-03-27 $29.15 $29.17 $29.15 $29.17 $29.17 1,387
2023-03-24 $29.29 $29.33 $29.24 $29.25 $29.25 6,143
2023-03-23 $29.38 $29.40 $29.34 $29.34 $29.34 8,633
2023-03-22 $29.26 $29.36 $29.26 $29.32 $29.32 73,726
2023-03-21 $29.31 $29.31 $29.26 $29.26 $29.26 1,222
2023-03-20 $29.40 $29.40 $29.37 $29.39 $29.39 1,908
2023-03-17 $29.06 $29.42 $29.06 $29.41 $29.41 12,127
2023-03-16 $29.31 $29.32 $29.30 $29.30 $29.30 3,484
2023-03-15 $29.43 $29.46 $29.39 $29.39 $29.39 11,995
2023-03-14 $29.30 $29.35 $29.30 $29.30 $29.30 4,561
2023-03-13 $29.19 $29.43 $29.19 $29.43 $29.43 39,914
2023-03-10 $29.29 $29.41 $29.23 $29.39 $29.39 8,407
2023-03-09 $29.12 $29.21 $29.06 $29.15 $29.15 4,522
2023-03-08 $29.19 $29.19 $29.08 $29.11 $29.11 4,618
2023-03-07 $29.00 $29.08 $29.00 $29.07 $29.07 6,178
2023-03-06 $28.99 $29.01 $28.97 $29.00 $29.00 2,910
2023-03-03 $29.12 $29.14 $29.02 $29.02 $29.02 36,912
2023-03-02 $29.17 $29.23 $29.06 $29.12 $29.12 25,217
2023-03-01 $29.14 $29.17 $29.14 $29.14 $29.14 3,265
2023-02-28 $29.16 $29.16 $29.10 $29.10 $29.10 2,869
2023-02-27 $29.10 $29.15 $29.07 $29.10 $29.10 7,850
2023-02-24 $29.15 $29.15 $29.03 $29.04 $29.04 31,459
2023-02-23 $29.19 $29.22 $29.18 $29.21 $29.21 1,686
2023-02-22 $29.19 $29.22 $28.70 $29.19 $29.19 222,161
2023-02-21 $28.93 $29.24 $28.93 $29.22 $29.22 13,240
2023-02-17 $29.22 $29.23 $29.21 $29.22 $29.22 1,262
2023-02-16 $29.22 $29.26 $29.22 $29.25 $29.25 3,868
2023-02-15 $29.21 $29.24 $29.21 $29.24 $29.24 3,090
2023-02-14 $29.25 $29.26 $29.25 $29.26 $29.26 2,717
2023-02-13 $29.27 $29.30 $29.25 $29.29 $29.29 5,030
2023-02-10 $29.35 $29.41 $29.35 $29.37 $29.37 3,278
2023-02-09 $28.88 $29.28 $28.88 $29.27 $29.27 6,827
2023-02-08 $29.16 $29.24 $29.16 $29.24 $29.24 5,860
2023-02-07 $29.26 $29.27 $29.12 $29.14 $29.14 3,446
2023-02-06 $29.23 $29.26 $29.23 $29.23 $29.23 3,748
2023-02-03 $28.95 $29.19 $28.95 $29.19 $29.19 9,812
2023-02-02 $29.22 $29.24 $29.14 $29.16 $29.16 44,419
2023-02-01 $29.56 $29.56 $29.37 $29.44 $29.44 11,298
2023-01-31 $29.63 $29.63 $29.54 $29.56 $29.56 36,195
2023-01-30 $29.41 $29.66 $29.41 $29.66 $29.66 2,229
2023-01-27 $29.60 $29.60 $29.52 $29.55 $29.55 7,534
2023-01-26 $29.38 $29.71 $29.38 $29.65 $29.65 24,699
2023-01-25 $29.55 $29.92 $29.55 $29.77 $29.77 4,800
2023-01-24 $29.73 $29.76 $29.73 $29.76 $29.76 1,719
2023-01-23 $29.82 $29.82 $29.72 $29.74 $29.74 26,509
2023-01-20 $30.34 $30.34 $29.93 $29.95 $29.95 43,656
2023-01-19 $30.14 $30.21 $30.12 $30.17 $30.17 28,097
2023-01-18 $30.03 $30.08 $30.03 $30.07 $30.07 5,061
2023-01-17 $29.99 $30.03 $29.97 $29.98 $29.98 2,108
2023-01-13 $30.16 $30.16 $30.02 $30.02 $30.02 11,675
2023-01-12 $30.22 $30.22 $30.10 $30.11 $30.11 2,731
2023-01-11 $30.26 $30.28 $30.19 $30.19 $30.19 9,028
2023-01-10 $30.45 $30.47 $30.34 $30.34 $30.34 7,540
2023-01-09 $30.38 $30.46 $30.32 $30.45 $30.45 9,188
2023-01-06 $30.49 $30.80 $30.49 $30.59 $30.59 284,379
2023-01-05 $30.77 $30.83 $30.75 $30.83 $30.83 65,330
2023-01-04 $31.02 $31.02 $30.66 $30.69 $30.69 266,391
2023-01-03 $30.79 $30.89 $30.79 $30.83 $30.83 30,059
2022-12-30 $30.88 $30.90 $30.81 $30.81 $30.81 172,390
2022-12-29 $30.93 $30.93 $30.76 $30.77 $30.77 152,320
2022-12-28 $30.89 $31.05 $30.88 $31.05 $31.05 66,166
2022-12-27 $30.87 $30.93 $30.85 $30.90 $30.90 27,944
2022-12-23 $31.12 $31.26 $31.12 $31.19 $30.83 92,413
2022-12-22 $31.14 $31.28 $31.14 $31.20 $30.83 25,615
2022-12-21 $31.01 $31.01 $30.98 $31.01 $30.64 18,307
2022-12-20 $30.99 $31.02 $30.97 $31.01 $30.64 17,859
2022-12-19 $30.96 $31.00 $30.96 $30.99 $30.63 19,597
2022-12-16 $30.93 $30.97 $30.92 $30.96 $30.60 13,741
2022-12-15 $30.94 $30.96 $30.92 $30.96 $30.60 16,222
2022-12-14 $30.82 $30.93 $30.82 $30.91 $30.55 3,434
2022-12-13 $30.89 $30.92 $30.89 $30.91 $30.55 4,150
2022-12-12 $30.93 $30.95 $30.93 $30.93 $30.57 23,970
2022-12-09 $30.95 $30.95 $30.90 $30.91 $30.91 13,450
2022-12-08 $30.95 $30.95 $30.91 $30.93 $30.93 23,186
2022-12-07 $30.95 $30.96 $30.94 $30.95 $30.95 10,322
2022-12-06 $30.96 $30.96 $30.94 $30.94 $30.94 615
2022-12-05 $31.26 $31.26 $30.93 $30.96 $30.96 2,814
2022-12-02 $30.97 $31.12 $30.97 $31.12 $31.12 16,318
2022-12-01 $31.30 $31.30 $31.06 $31.10 $31.10 139,411
2022-11-30 $31.00 $31.11 $30.99 $31.11 $31.11 1,614
2022-11-29 $31.21 $31.21 $30.96 $30.98 $30.98 11,695
2022-11-28 $31.36 $31.36 $30.96 $30.97 $30.97 8,479
2022-11-25 $31.05 $31.07 $31.05 $31.05 $31.05 1,382
2022-11-23 $30.72 $31.05 $30.72 $31.04 $31.04 9,184
2022-11-22 $31.01 $31.06 $30.99 $31.06 $31.06 51,354
2022-11-21 $30.86 $30.93 $30.81 $30.92 $30.92 4,065
2022-11-18 $30.71 $30.91 $30.71 $30.89 $30.89 13,400
2022-11-17 $30.69 $30.91 $30.69 $30.91 $30.91 31,369
2022-11-16 $31.09 $31.09 $31.03 $31.06 $31.06 14,997
2022-11-15 $31.09 $31.21 $31.07 $31.19 $31.19 18,882
2022-11-14 $31.30 $31.30 $31.19 $31.28 $31.28 21,230
2022-11-11 $31.16 $31.39 $31.16 $31.17 $31.17 15,256
2022-11-10 $31.58 $31.58 $31.42 $31.42 $31.42 28,029
2022-11-09 $32.20 $32.29 $32.15 $32.29 $32.29 13,610
2022-11-08 $32.11 $32.11 $31.98 $32.09 $32.09 14,780
2022-11-07 $32.28 $32.28 $32.13 $32.16 $32.16 11,179
2022-11-04 $32.43 $32.43 $32.18 $32.25 $32.25 11,779
2022-11-03 $32.31 $32.39 $32.28 $32.39 $32.39 32,050
2022-11-02 $32.07 $32.21 $32.02 $32.21 $32.21 12,999
2022-11-01 $31.95 $32.00 $31.82 $31.99 $31.99 11,004
2022-10-31 $31.92 $31.96 $31.87 $31.95 $31.95 13,976
2022-10-28 $32.00 $32.00 $31.77 $31.77 $31.77 14,188
2022-10-27 $31.88 $32.00 $31.88 $31.98 $31.98 26,739
2022-10-26 $31.50 $31.95 $31.50 $31.88 $31.88 7,996
2022-10-25 $31.95 $31.95 $31.81 $31.81 $31.81 76,718
2022-10-24 $32.21 $32.21 $32.01 $32.01 $32.01 10,667
2022-10-21 $32.42 $32.47 $32.11 $32.19 $32.19 16,425
2022-10-20 $32.48 $32.48 $32.20 $32.40 $32.40 13,544
2022-10-19 $32.31 $32.40 $32.17 $32.38 $32.38 10,872
2022-10-18 $32.08 $32.20 $32.08 $32.12 $32.12 27,958
2022-10-17 $32.79 $32.79 $32.20 $32.20 $32.20 4,077
2022-10-14 $32.47 $32.50 $32.47 $32.47 $32.47 27,829
2022-10-13 $32.66 $32.66 $32.29 $32.30 $32.30 79,859
2022-10-12 $32.74 $32.74 $32.42 $32.50 $32.50 11,092
2022-10-11 $32.49 $32.58 $32.42 $32.52 $32.52 8,359
2022-10-10 $32.12 $32.54 $32.12 $32.51 $32.51 21,464
2022-10-07 $32.06 $32.44 $32.06 $32.43 $32.43 11,231
2022-10-06 $31.71 $32.23 $31.71 $32.23 $32.23 14,806
2022-10-05 $31.63 $32.20 $31.63 $32.00 $32.00 15,747
2022-10-04 $32.55 $32.55 $31.98 $32.01 $32.01 15,481
2022-10-03 $32.78 $32.78 $32.20 $32.25 $32.25 24,960
2022-09-30 $32.19 $32.47 $32.19 $32.42 $32.42 12,869
2022-09-29 $31.84 $32.41 $31.84 $32.35 $32.35 12,095
2022-09-28 $32.42 $32.42 $32.14 $32.17 $32.17 6,487
2022-09-27 $32.26 $32.66 $32.26 $32.39 $32.39 91,487
2022-09-26 $32.32 $32.44 $32.18 $32.31 $32.31 73,357
2022-09-23 $32.08 $32.30 $32.08 $32.19 $32.19 45,488
2022-09-22 $32.00 $32.02 $31.97 $31.98 $31.98 2,630
2022-09-21 $31.70 $31.82 $31.65 $31.82 $31.82 25,617
2022-09-20 $31.70 $31.76 $31.63 $31.70 $31.70 35,162
2022-09-19 $31.65 $31.65 $31.54 $31.54 $31.54 17,180
2022-09-16 $31.66 $31.67 $31.54 $31.54 $31.54 21,030
2022-09-15 $31.22 $31.56 $31.22 $31.52 $31.52 42,208
2022-09-14 $31.62 $31.62 $31.49 $31.53 $31.53 101,033
2022-09-13 $31.40 $31.54 $31.40 $31.51 $31.51 182,201
2022-09-12 $31.51 $31.51 $31.03 $31.13 $31.13 24,834
2022-09-09 $31.26 $31.26 $31.19 $31.23 $31.23 282,525
2022-09-08 $31.39 $31.53 $31.13 $31.39 $31.39 64,905
2022-09-07 $31.83 $31.83 $31.38 $31.46 $31.46 38,084
2022-09-06 $31.71 $31.73 $31.65 $31.65 $31.65 28,198
2022-09-02 $31.50 $31.69 $31.50 $31.69 $31.69 106,253
2022-09-01 $31.66 $31.71 $31.56 $31.57 $31.57 15,217
2022-08-31 $31.74 $31.74 $31.48 $31.56 $31.56 39,886
2022-08-30 $31.54 $31.64 $31.54 $31.64 $31.64 24,448
2022-08-29 $31.67 $31.67 $31.57 $31.65 $31.65 13,095
2022-08-26 $31.33 $31.54 $31.33 $31.54 $31.54 2,422
2022-08-25 $31.39 $31.39 $31.33 $31.33 $31.33 29,656
2022-08-24 $31.42 $31.43 $31.33 $31.43 $31.43 9,683
2022-08-23 $31.17 $31.42 $31.17 $31.42 $31.42 13,359
2022-08-22 $31.24 $31.34 $31.24 $31.33 $31.33 74,151
2022-08-19 $30.75 $31.19 $30.75 $31.17 $31.17 58,517
2022-08-18 $30.99 $31.07 $30.99 $31.04 $31.04 39,305
2022-08-17 $31.20 $31.20 $30.83 $30.92 $30.92 82,527
2022-08-16 $30.86 $30.89 $30.80 $30.81 $30.81 2,367
2022-08-15 $30.70 $30.83 $30.70 $30.82 $30.82 5,348
2022-08-12 $30.90 $30.90 $30.86 $30.87 $30.87 10,626
2022-08-11 $30.84 $30.99 $30.84 $30.95 $30.95 23,225
2022-08-10 $30.89 $30.89 $30.82 $30.84 $30.84 5,717
2022-08-09 $31.02 $31.04 $31.01 $31.03 $31.03 3,595
2022-08-08 $30.83 $30.99 $30.83 $30.97 $30.97 12,377
2022-08-05 $30.98 $30.99 $30.94 $30.95 $30.95 12,792
2022-08-04 $30.97 $30.97 $30.91 $30.93 $30.93 4,168
2022-08-03 $31.09 $31.09 $30.96 $31.01 $31.01 23,331
2022-08-02 $31.16 $31.16 $31.09 $31.13 $31.13 17,219
2022-08-01 $31.16 $31.18 $31.11 $31.16 $31.16 10,509
2022-07-29 $31.28 $31.29 $31.17 $31.22 $31.22 10,938
2022-07-28 $31.31 $31.31 $31.24 $31.27 $31.27 2,345
2022-07-27 $31.35 $31.42 $31.29 $31.32 $31.32 19,340
2022-07-26 $31.43 $31.44 $31.38 $31.43 $31.43 12,318
2022-07-25 $31.30 $31.36 $31.29 $31.33 $31.33 10,838
2022-07-22 $31.22 $31.31 $31.21 $31.28 $31.28 10,832
2022-07-21 $31.35 $31.35 $31.20 $31.22 $31.22 24,511
2022-07-20 $31.25 $31.36 $31.25 $31.35 $31.35 44,962
2022-07-19 $31.60 $31.60 $31.35 $31.38 $31.38 23,030
2022-07-18 $31.50 $31.58 $31.44 $31.56 $31.56 3,296
2022-07-15 $31.56 $31.56 $31.47 $31.49 $31.49 1,313
2022-07-14 $31.57 $31.61 $31.57 $31.59 $31.59 1,677
2022-07-13 $31.55 $31.59 $31.55 $31.55 $31.55 5,943
2022-07-12 $31.69 $31.69 $31.46 $31.51 $31.51 198,649
2022-07-11 $31.72 $31.77 $31.71 $31.75 $31.75 6,912
2022-07-08 $31.58 $31.71 $31.49 $31.70 $31.70 10,118
2022-07-07 $31.40 $31.45 $31.30 $31.43 $31.43 15,656
2022-07-06 $31.20 $31.31 $31.20 $31.31 $31.31 1,994
2022-07-05 $31.83 $31.83 $31.39 $31.46 $31.46 15,180
2022-07-01 $32.31 $32.31 $31.97 $32.11 $32.11 11,653
2022-06-30 $32.04 $32.30 $31.94 $32.05 $32.05 53,638
2022-06-29 $32.38 $33.37 $32.15 $32.15 $32.15 146,666
2022-06-28 $32.01 $32.31 $32.01 $32.30 $32.30 32,213
2022-06-27 $31.76 $32.01 $31.76 $31.95 $31.95 37,516
2022-06-24 $31.94 $32.05 $31.84 $31.96 $31.96 13,238
2022-06-23 $32.04 $32.07 $31.94 $31.94 $31.94 16,901
2022-06-22 $32.23 $32.35 $32.23 $32.33 $32.33 23,537
2022-06-21 $30.81 $32.55 $30.01 $32.53 $32.53 26,430
2022-06-17 $32.73 $32.73 $32.44 $32.44 $32.44 8,593
2022-06-16 $32.91 $32.91 $32.78 $32.82 $32.82 52,586
2022-06-15 $33.15 $33.16 $32.95 $32.96 $32.96 28,057
2022-06-14 $33.24 $33.41 $33.09 $33.10 $33.10 33,371
2022-06-13 $33.67 $33.67 $33.10 $33.38 $33.38 39,702
2022-06-10 $33.30 $33.41 $33.17 $33.33 $33.33 34,020
2022-06-09 $33.17 $33.30 $33.17 $33.27 $33.27 3,821
2022-06-08 $32.88 $33.33 $32.88 $33.25 $33.25 7,143
2022-06-07 $32.99 $33.11 $32.95 $33.10 $33.10 26,087
2022-06-06 $32.91 $32.99 $32.86 $32.99 $32.99 73,151
2022-06-03 $32.51 $32.93 $32.51 $32.92 $32.92 16,421
2022-06-02 $32.81 $32.82 $32.67 $32.77 $32.77 57,462
2022-06-01 $32.57 $32.81 $32.57 $32.72 $32.72 21,548
2022-05-31 $32.56 $32.83 $32.53 $32.56 $32.56 17,540
2022-05-27 $32.46 $32.58 $32.46 $32.57 $32.57 90,514
2022-05-26 $32.58 $32.61 $32.47 $32.54 $32.54 50,034
2022-05-25 $32.55 $32.57 $32.42 $32.44 $32.44 93,954
2022-05-24 $32.48 $32.53 $32.43 $32.53 $32.53 10,636
2022-05-23 $32.37 $32.52 $32.37 $32.49 $32.49 12,826
2022-05-20 $32.31 $32.35 $32.24 $32.33 $32.33 4,777
2022-05-19 $32.24 $32.41 $32.24 $32.40 $32.40 22,949
2022-05-18 $32.56 $32.59 $32.38 $32.43 $32.43 17,534
2022-05-17 $32.69 $32.69 $32.58 $32.62 $32.62 6,735
2022-05-16 $32.82 $32.82 $32.56 $32.65 $32.65 16,266
2022-05-13 $32.37 $32.55 $32.36 $32.54 $32.54 174,110
2022-05-12 $32.37 $32.37 $32.25 $32.34 $32.34 6,622
2022-05-11 $32.77 $32.77 $32.36 $32.36 $32.36 2,946
2022-05-10 $32.32 $32.32 $32.15 $32.18 $32.18 9,078
2022-05-09 $32.80 $32.80 $32.30 $32.34 $32.34 16,967
2022-05-06 $32.81 $33.01 $32.79 $32.97 $32.97 7,639
2022-05-05 $33.10 $33.20 $31.74 $32.66 $32.66 97,110
2022-05-04 $33.20 $33.20 $32.79 $33.03 $33.03 6,514
2022-05-03 $32.68 $32.79 $32.68 $32.74 $32.74 1,922
2022-05-02 $32.52 $32.67 $32.52 $32.64 $32.64 8,563
2022-04-29 $32.97 $32.98 $32.65 $32.69 $32.69 13,596
2022-04-28 $32.71 $32.89 $32.71 $32.88 $32.88 2,590
2022-04-27 $32.55 $32.72 $32.55 $32.63 $32.63 195,468
2022-04-26 $32.59 $32.64 $32.46 $32.48 $32.48 14,165
2022-04-25 $32.27 $32.53 $32.23 $32.53 $32.53 5,605
2022-04-22 $33.02 $33.02 $32.78 $32.81 $32.81 11,654
2022-04-21 $33.42 $33.42 $33.09 $33.12 $33.12 5,956
2022-04-20 $33.20 $33.45 $33.20 $33.38 $33.38 4,866
2022-04-19 $33.50 $33.52 $33.40 $33.40 $33.40 7,540
2022-04-18 $34.20 $34.20 $33.61 $33.63 $33.63 4,567
2022-04-14 $33.42 $33.57 $33.41 $33.54 $33.54 13,627
2022-04-13 $33.26 $33.45 $33.26 $33.38 $33.38 20,160
2022-04-12 $33.29 $33.29 $33.18 $33.23 $33.23 3,704
2022-04-11 $33.02 $33.05 $32.91 $32.96 $32.96 5,254
2022-04-08 $33.00 $33.15 $33.00 $33.12 $33.12 6,021
2022-04-07 $32.82 $32.98 $32.76 $32.95 $32.95 2,832
2022-04-06 $32.84 $32.84 $32.67 $32.77 $32.77 8,696
2022-04-05 $34.00 $34.00 $32.82 $32.82 $32.82 22,046
2022-04-04 $32.99 $32.99 $32.90 $32.96 $32.96 12,417
2022-04-01 $32.95 $34.51 $32.82 $32.92 $32.92 9,722
2022-03-31 $33.01 $33.01 $32.81 $32.82 $32.82 27,610
2022-03-30 $32.93 $32.97 $32.87 $32.95 $32.95 1,906
2022-03-29 $32.60 $32.81 $32.52 $32.81 $32.81 10,736
2022-03-28 $33.00 $33.00 $32.82 $32.88 $32.88 16,160
2022-03-25 $32.69 $33.15 $32.69 $33.15 $33.15 1,427
2022-03-24 $33.09 $33.12 $33.07 $33.10 $33.10 3,864
2022-03-23 $33.04 $33.14 $33.04 $33.11 $33.11 16,935
2022-03-22 $32.86 $32.87 $32.71 $32.83 $32.83 51,374
2022-03-21 $32.83 $32.92 $32.80 $32.88 $32.88 1,739
2022-03-18 $32.02 $32.46 $32.02 $32.46 $32.46 3,574
2022-03-17 $32.30 $32.43 $32.04 $32.38 $32.38 12,464
2022-03-16 $32.01 $32.01 $31.72 $31.86 $31.86 6,797
2022-03-15 $32.42 $32.42 $31.91 $31.91 $31.91 1,943
2022-03-14 $32.15 $32.15 $32.01 $32.07 $32.07 8,984
2022-03-11 $32.55 $32.62 $32.55 $32.59 $32.59 6,613
2022-03-10 $32.52 $32.62 $32.43 $32.62 $32.62 14,934
2022-03-09 $33.15 $33.15 $32.14 $32.36 $32.36 5,504
2022-03-08 $32.79 $32.99 $32.71 $32.85 $32.85 21,115
2022-03-07 $32.73 $32.73 $32.63 $32.63 $32.63 761
2022-03-04 $32.70 $32.70 $32.45 $32.67 $32.67 3,045
2022-03-03 $32.25 $32.44 $32.25 $32.36 $32.36 10,654
2022-03-02 $32.11 $32.25 $32.05 $32.22 $32.22 6,130
2022-03-01 $31.99 $31.99 $31.81 $31.89 $31.89 3,299
2022-02-28 $31.86 $31.93 $31.81 $31.93 $31.93 6,444
2022-02-25 $31.85 $31.98 $31.82 $31.98 $31.98 6,034
2022-02-24 $31.62 $31.69 $31.56 $31.66 $31.66 18,112
2022-02-23 $31.91 $31.95 $31.86 $31.87 $31.87 25,937
2022-02-22 $31.87 $31.89 $31.80 $31.81 $31.81 3,699
2022-02-18 $31.91 $31.92 $31.87 $31.87 $31.87 8,055
2022-02-17 $31.89 $31.98 $31.81 $31.91 $31.91 92,342
2022-02-16 $32.06 $32.11 $32.03 $32.03 $32.03 6,892
2022-02-15 $31.95 $32.01 $31.94 $31.94 $31.94 12,205
2022-02-14 $31.92 $31.99 $31.86 $31.98 $31.98 1,307
2022-02-11 $31.96 $32.01 $31.93 $32.00 $32.00 755
2022-02-10 $32.16 $32.16 $31.96 $31.97 $31.97 1,535
2022-02-09 $32.02 $32.10 $32.02 $32.08 $32.08 1,232
2022-02-08 $31.86 $31.93 $31.86 $31.90 $31.90 482
2022-02-07 $31.78 $31.94 $31.78 $31.86 $31.86 4,230
2022-02-04 $31.86 $31.88 $31.73 $31.81 $31.81 7,483
2022-02-03 $31.66 $31.66 $31.66 $31.66 $31.66 352
2022-02-02 $31.68 $31.81 $31.66 $31.81 $31.81 9,972
2022-02-01 $31.61 $31.68 $31.61 $31.68 $31.68 3,665
2022-01-31 $31.42 $31.56 $31.42 $31.55 $31.55 7,351
2022-01-28 $31.11 $31.30 $31.11 $31.30 $31.30 1,355
2022-01-27 $31.36 $31.36 $31.15 $31.21 $31.21 37,363
2022-01-26 $31.61 $31.62 $31.10 $31.34 $31.34 28,297
2022-01-25 $31.31 $31.47 $31.23 $31.40 $31.40 40,477
2022-01-24 $31.11 $31.42 $31.09 $31.41 $31.41 13,548
2022-01-21 $31.49 $31.52 $31.33 $31.43 $31.43 5,537
2022-01-20 $31.99 $31.99 $31.67 $31.67 $31.67 527
2022-01-19 $31.89 $31.93 $31.83 $31.83 $31.83 4,993
2022-01-18 $31.82 $31.92 $31.79 $31.81 $31.81 13,674
2022-01-14 $31.86 $31.93 $31.81 $31.92 $31.92 5,805
2022-01-13 $32.04 $32.08 $31.94 $31.96 $31.96 14,106
2022-01-12 $31.94 $32.10 $31.94 $32.09 $32.09 10,736
2022-01-11 $31.87 $31.95 $31.87 $31.95 $31.95 500
2022-01-10 $31.71 $31.85 $31.71 $31.84 $31.84 5,747
2022-01-07 $31.88 $31.98 $31.88 $31.97 $31.97 4,427
2022-01-06 $31.89 $31.93 $31.86 $31.90 $31.90 9,290
2022-01-05 $32.47 $32.47 $32.04 $32.08 $32.08 3,402
2022-01-04 $32.23 $32.29 $32.22 $32.27 $32.27 4,041
2022-01-03 $32.18 $32.18 $32.01 $32.08 $32.08 10,448
2021-12-31 $31.89 $31.89 $31.84 $31.84 $31.84 302
2021-12-30 $31.99 $32.00 $31.89 $31.89 $31.89 2,124
2021-12-29 $32.48 $32.64 $32.48 $32.64 $32.06 7,721
2021-12-28 $32.57 $32.61 $32.43 $32.46 $31.89 10,990
2021-12-27 $32.39 $32.47 $32.38 $32.47 $31.90 2,303
2021-12-23 $32.21 $32.29 $32.19 $32.27 $31.70 4,878
2021-12-22 $31.85 $32.10 $31.85 $32.10 $31.53 6,640
2021-12-21 $31.68 $31.93 $31.68 $31.93 $31.37 14,503
2021-12-20 $31.39 $31.56 $31.37 $31.56 $31.00 4,052
2021-12-17 $32.14 $32.14 $31.67 $31.72 $31.16 4,209
2021-12-16 $32.14 $32.17 $31.97 $32.00 $31.43 3,469
2021-12-15 $31.48 $31.83 $31.48 $31.83 $31.27 528
2021-12-14 $31.56 $31.67 $31.52 $31.67 $31.11 6,860
2021-12-13 $31.83 $31.90 $31.83 $31.84 $31.28 3,179
2021-12-10 $31.97 $32.03 $31.92 $32.02 $31.46 2,829
2021-12-09 $32.02 $32.02 $31.94 $31.94 $31.37 280
2021-12-08 $32.13 $32.24 $32.11 $32.20 $31.64 6,560
2021-12-07 $31.85 $32.04 $31.85 $31.96 $31.40 79,376
2021-12-06 $31.51 $31.62 $31.51 $31.62 $31.06 1,968
2021-12-03 $31.59 $31.59 $31.12 $31.17 $30.62 5,914
2021-12-02 $31.43 $31.66 $31.43 $31.58 $31.02 15,168
2021-12-01 $31.72 $31.86 $31.33 $31.35 $30.79 14,452
2021-11-30 $31.81 $31.81 $31.50 $31.57 $31.01 1,161
2021-11-29 $31.96 $32.30 $31.96 $32.03 $31.46 14,416
2021-11-26 $31.77 $31.90 $31.77 $31.89 $31.32 908
2021-11-24 $32.44 $32.51 $32.38 $32.47 $31.89 6,603
2021-11-23 $32.35 $32.48 $32.27 $32.43 $31.86 2,380
2021-11-22 $32.45 $32.48 $32.37 $32.37 $31.80 1,417
2021-11-19 $32.48 $32.50 $32.33 $32.40 $31.83 3,772
2021-11-18 $32.47 $32.60 $32.38 $32.40 $31.83 4,051
2021-11-17 $32.62 $32.62 $32.30 $32.40 $31.83 2,932
2021-11-16 $32.63 $32.67 $32.63 $32.66 $32.08 10,197
2021-11-15 $32.56 $32.65 $32.56 $32.63 $32.05 2,427
2021-11-12 $32.41 $32.46 $32.41 $32.46 $31.88 422
2021-11-11 $32.34 $32.36 $32.32 $32.33 $31.76 1,271
2021-11-10 $32.47 $32.49 $32.28 $32.28 $31.71 2,727
2021-11-09 $32.30 $32.45 $32.29 $32.43 $31.86 3,774
2021-11-08 $32.75 $32.75 $32.42 $32.45 $31.87 4,893
2021-11-05 $32.33 $32.33 $32.30 $32.30 $31.73 2,128
2021-11-04 $32.34 $32.34 $32.19 $32.21 $31.64 4,176
2021-11-03 $32.26 $32.26 $32.19 $32.19 $31.62 396
2021-11-02 $32.07 $32.14 $32.07 $32.14 $31.57 3,712
2021-11-01 $32.11 $32.11 $32.03 $32.03 $31.47 5,340
2021-10-29 $31.91 $32.06 $31.87 $32.04 $31.48 9,228
2021-10-28 $31.93 $31.97 $31.86 $31.88 $31.32 2,171
2021-10-27 $31.94 $31.94 $31.82 $31.82 $31.26 4,291
2021-10-26 $32.11 $32.12 $32.00 $32.03 $31.47 3,500
2021-10-25 $32.04 $32.06 $32.00 $32.00 $31.43 697
2021-10-22 $32.04 $32.06 $31.92 $31.92 $31.36 8,401
2021-10-21 $32.12 $32.12 $32.08 $32.11 $31.54 2,727
2021-10-20 $32.12 $32.13 $31.99 $32.07 $31.50 7,073
2021-10-19 $31.95 $32.08 $31.95 $32.06 $31.49 5,323
2021-10-18 $31.98 $32.02 $31.96 $32.02 $31.45 6,284
2021-10-15 $31.92 $31.98 $31.92 $31.96 $31.40 2,336
2021-10-14 $31.60 $31.85 $31.60 $31.71 $31.15 3,821
2021-10-13 $31.46 $31.55 $31.37 $31.49 $30.94 10,458
2021-10-12 $31.46 $31.57 $31.46 $31.50 $30.94 2,626
2021-10-11 $31.58 $31.60 $31.49 $31.49 $30.94 2,772
2021-10-08 $31.60 $31.61 $31.54 $31.56 $31.00 2,412
2021-10-07 $31.67 $31.74 $31.52 $31.52 $30.97 2,350
2021-10-06 $31.43 $31.54 $31.42 $31.54 $30.98 4,192
2021-10-05 $31.53 $31.61 $31.53 $31.56 $31.00 3,876
2021-10-04 $31.31 $31.40 $31.28 $31.33 $30.78 2,219
2021-10-01 $31.41 $31.46 $31.41 $31.43 $30.87 4,771
2021-09-30 $31.34 $31.35 $31.21 $31.22 $30.67 7,332
2021-09-29 $31.39 $31.44 $31.16 $31.16 $30.61 1,393
2021-09-28 $31.32 $31.40 $31.17 $31.22 $30.67 9,151
2021-09-27 $31.77 $31.80 $31.52 $31.66 $31.10 15,448
2021-09-24 $31.45 $31.65 $31.40 $31.61 $31.05 28,042
2021-09-23 $31.33 $31.56 $31.33 $31.54 $30.99 3,198
2021-09-22 $31.30 $31.30 $31.01 $31.02 $30.47 2,548
2021-09-21 $31.02 $31.06 $30.86 $31.03 $30.48 9,689
2021-09-20 $31.01 $31.03 $30.79 $31.02 $30.47 7,425
2021-09-17 $31.57 $31.57 $31.49 $31.51 $30.95 1,160
2021-09-16 $32.33 $32.53 $31.90 $31.90 $31.33 808
2021-09-15 $32.03 $32.15 $31.93 $32.12 $31.55 1,902
2021-09-14 $32.04 $32.04 $31.68 $31.69 $31.13 3,246
2021-09-13 $32.19 $32.19 $32.08 $32.16 $31.60 726
2021-09-10 $32.20 $32.26 $32.11 $32.11 $31.46 11,687
2021-09-09 $32.17 $32.22 $32.07 $32.12 $31.47 4,738
2021-09-08 $32.07 $32.07 $32.06 $32.06 $31.41 510
2021-09-07 $32.96 $32.96 $32.32 $32.44 $31.78 2,006
2021-09-03 $32.45 $32.50 $32.39 $32.48 $31.82 1,832
2021-09-02 $32.32 $32.37 $32.24 $32.26 $31.60 10,693
2021-09-01 $32.26 $32.26 $32.17 $32.18 $31.53 6,250
2021-08-31 $31.94 $32.33 $31.94 $32.22 $31.57 17,414
2021-08-30 $32.25 $32.34 $32.20 $32.20 $31.54 2,217
2021-08-27 $32.21 $32.25 $32.21 $32.24 $31.58 1,201
2021-08-26 $32.02 $32.02 $31.73 $31.74 $31.09 1,863
2021-08-25 $32.12 $32.12 $32.05 $32.10 $31.45 828
2021-08-24 $31.86 $31.97 $31.83 $31.85 $31.20 1,577
2021-08-23 $31.62 $31.65 $31.60 $31.60 $30.95 2,540
2021-08-20 $31.12 $31.18 $31.02 $31.09 $30.46 11,267
2021-08-19 $30.99 $31.08 $30.96 $31.00 $30.37 2,767
2021-08-18 $31.75 $31.76 $31.55 $31.55 $30.91 2,438
2021-08-17 $31.85 $32.59 $31.67 $31.80 $31.15 5,530
2021-08-16 $32.23 $32.25 $32.23 $32.24 $31.59 1,329
2021-08-13 $32.36 $32.36 $32.33 $32.33 $31.67 674
2021-08-12 $32.37 $32.43 $32.37 $32.39 $31.74 1,620
2021-08-11 $32.27 $32.51 $32.27 $32.50 $31.84 6,081
2021-08-10 $32.13 $32.24 $32.13 $32.19 $31.54 32,519
2021-08-09 $31.89 $31.96 $31.89 $31.91 $31.26 4,435
2021-08-06 $32.05 $32.09 $32.05 $32.08 $31.42 559
2021-08-05 $31.97 $31.97 $31.97 $31.97 $31.32 256
2021-08-04 $31.52 $32.05 $31.52 $31.90 $31.26 7,699
2021-08-03 $31.97 $32.20 $31.92 $32.19 $31.53 1,866
2021-08-02 $32.30 $32.30 $32.00 $32.01 $31.36 3,562
2021-07-30 $32.13 $32.15 $32.10 $32.10 $31.45 2,265
2021-07-29 $32.57 $32.57 $32.33 $32.38 $31.72 18,600
2021-07-28 $31.82 $32.12 $31.82 $32.03 $31.38 6,730
2021-07-27 $31.72 $31.82 $31.66 $31.80 $31.16 2,265
2021-07-26 $32.00 $32.01 $31.84 $31.85 $31.20 25,824
2021-07-23 $31.69 $31.80 $31.67 $31.77 $31.12 4,807
2021-07-22 $31.54 $31.68 $31.50 $31.64 $30.99 4,896
2021-07-21 $31.51 $31.69 $31.50 $31.67 $31.03 9,312
2021-07-20 $31.13 $31.27 $31.13 $31.20 $30.56 10,086
2021-07-19 $30.93 $30.93 $30.68 $30.80 $30.18 10,216
2021-07-16 $31.70 $31.72 $31.49 $31.53 $30.89 3,880
2021-07-15 $31.95 $32.02 $31.77 $31.86 $31.21 3,221
2021-07-14 $32.15 $32.15 $31.98 $31.98 $31.32 2,044
2021-07-13 $32.01 $32.10 $31.97 $31.99 $31.34 2,008
2021-07-12 $32.18 $32.27 $32.18 $32.27 $31.61 401
2021-07-09 $32.09 $32.24 $32.09 $32.24 $31.59 1,256
2021-07-08 $31.64 $31.76 $31.51 $31.66 $31.01 1,968
2021-07-07 $31.83 $32.09 $31.83 $32.01 $31.36 644
2021-07-06 $32.14 $32.14 $31.96 $31.96 $31.31 1,451
2021-07-02 $32.42 $32.47 $32.32 $32.45 $31.79 7,564
2021-07-01 $32.33 $32.36 $32.33 $32.35 $31.69 581
2021-06-30 $32.19 $32.31 $32.19 $32.31 $31.65 6,717
2021-06-29 $32.34 $32.34 $32.22 $32.22 $31.57 2,091
2021-06-28 $32.28 $32.34 $32.25 $32.33 $31.67 2,313
2021-06-25 $32.54 $32.62 $32.54 $32.57 $31.90 3,793
2021-06-24 $32.38 $32.40 $32.38 $32.40 $31.74 404
2021-06-23 $32.33 $32.33 $32.17 $32.17 $31.52 4,797
2021-06-22 $31.89 $32.14 $31.89 $32.13 $31.48 11,019
2021-06-21 $32.01 $32.01 $32.01 $32.01 $31.36 19
2021-06-18 $31.42 $31.64 $31.42 $31.55 $30.91 1,001
2021-06-17 $32.29 $32.29 $31.90 $32.03 $31.38 7,544
2021-06-16 $32.84 $33.07 $32.79 $32.83 $32.16 14,911
2021-06-15 $32.66 $32.99 $32.42 $32.97 $32.30 2,472
2021-06-14 $33.15 $33.15 $33.01 $33.09 $32.42 2,164
2021-06-11 $33.26 $33.35 $33.26 $33.35 $32.67 534
2021-06-10 $33.29 $33.30 $33.28 $33.30 $32.62 411
2021-06-09 $33.42 $33.42 $33.37 $33.37 $32.69 427
2021-06-08 $33.50 $33.50 $33.33 $33.47 $32.79 2,047
2021-06-07 $33.46 $33.50 $33.46 $33.50 $32.82 1,228
2021-06-04 $33.41 $33.51 $33.41 $33.48 $32.80 747
2021-06-03 $33.31 $33.33 $33.31 $33.33 $32.65 456
2021-06-02 $33.53 $33.60 $33.53 $33.59 $32.91 1,634
2021-06-01 $33.30 $33.67 $33.30 $33.60 $32.92 4,847
2021-05-28 $33.24 $33.36 $33.24 $33.35 $32.67 6,599
2021-05-27 $33.18 $33.31 $33.18 $33.29 $32.61 12,846
2021-05-26 $32.87 $33.00 $32.87 $33.00 $32.33 4,325
2021-05-25 $33.01 $33.02 $32.79 $32.81 $32.14 6,181
2021-05-24 $32.91 $33.06 $32.91 $33.03 $32.35 7,440
2021-05-21 $32.95 $32.95 $32.80 $32.82 $32.15 5,811
2021-05-20 $32.85 $32.96 $32.83 $32.91 $32.24 3,453
2021-05-19 $32.56 $32.89 $32.56 $32.80 $32.13 8,121
2021-05-18 $33.76 $33.76 $33.28 $33.28 $32.60 1,869
2021-05-17 $33.01 $33.40 $33.01 $33.39 $32.71 8,196
2021-05-14 $33.02 $33.17 $33.02 $33.17 $32.49 4,652
2021-05-13 $32.76 $32.90 $32.65 $32.83 $32.16 15,775
2021-05-12 $33.19 $33.19 $32.64 $32.65 $31.99 5,379
2021-05-11 $33.15 $33.35 $33.02 $33.35 $32.67 7,050
2021-05-10 $33.78 $33.78 $33.48 $33.49 $32.81 5,862
2021-05-07 $33.34 $33.52 $33.33 $33.52 $32.84 3,363
2021-05-06 $32.92 $33.12 $32.92 $33.12 $32.45 4,498
2021-05-05 $32.79 $32.97 $32.78 $32.92 $32.25 54,700
2021-05-04 $32.58 $32.66 $32.50 $32.66 $31.99 24,872
2021-05-03 $32.58 $32.75 $32.58 $32.68 $32.02 90,846
2021-04-30 $32.53 $32.53 $32.30 $32.35 $31.69 9,753
2021-04-29 $32.74 $32.74 $32.52 $32.68 $32.01 4,719
2021-04-28 $32.58 $32.70 $32.58 $32.62 $31.96 6,777
2021-04-27 $32.56 $32.58 $32.53 $32.57 $31.91 832
2021-04-26 $32.51 $32.55 $32.50 $32.51 $31.85 1,949
2021-04-23 $32.26 $32.37 $32.26 $32.35 $31.69 4,196
2021-04-22 $32.15 $32.15 $31.97 $31.99 $31.34 1,844
2021-04-21 $31.91 $32.25 $31.91 $32.22 $31.57 14,999
2021-04-20 $32.11 $32.11 $31.74 $31.85 $31.20 4,697
2021-04-19 $32.30 $32.30 $32.19 $32.24 $31.58 7,456
2021-04-16 $32.33 $32.40 $32.33 $32.38 $31.72 1,597
2021-04-15 $32.16 $32.28 $32.16 $32.26 $31.61 7,660
2021-04-14 $32.06 $32.08 $32.03 $32.03 $31.38 1,432
2021-04-13 $31.75 $31.80 $31.74 $31.77 $31.12 15,868
2021-04-12 $31.77 $31.77 $31.65 $31.73 $31.08 5,344
2021-04-09 $31.75 $31.82 $31.72 $31.82 $31.17 2,178
2021-04-08 $31.63 $31.86 $31.24 $31.86 $31.21 3,871
2021-04-07 $31.77 $31.82 $31.68 $31.77 $31.12 4,853
2021-04-06 $31.94 $31.96 $31.85 $31.89 $31.24 6,079
2021-04-05 $31.85 $31.91 $31.85 $31.88 $31.24 4,512
2021-04-01 $31.66 $31.72 $31.65 $31.71 $31.07 1,277
2021-03-31 $31.44 $31.45 $31.40 $31.44 $30.80 897
2021-03-30 $31.23 $31.44 $31.23 $31.37 $30.73 8,705
2021-03-29 $31.42 $31.44 $31.27 $31.37 $30.73 2,640
2021-03-26 $31.48 $31.62 $31.35 $31.62 $30.98 6,681
2021-03-25 $30.66 $31.11 $30.66 $31.10 $30.47 2,256
2021-03-24 $31.22 $31.25 $30.92 $30.92 $30.29 1,289
2021-03-23 $31.36 $31.37 $31.05 $31.05 $30.42 3,609
2021-03-22 $31.47 $31.64 $31.46 $31.60 $30.95 5,168
2021-03-19 $31.36 $31.64 $31.35 $31.59 $30.94 8,517
2021-03-18 $31.81 $31.89 $31.48 $31.48 $30.84 11,193
2021-03-17 $31.70 $32.10 $31.69 $32.03 $31.38 5,030
2021-03-16 $31.92 $31.98 $31.88 $31.92 $31.27 11,361
2021-03-15 $32.04 $32.08 $32.02 $32.08 $31.43 17,799
2021-03-12 $31.82 $32.00 $31.82 $31.99 $31.34 2,598
2021-03-11 $32.07 $32.19 $32.07 $32.15 $31.49 12,365
2021-03-10 $31.63 $31.84 $31.60 $31.81 $31.16 12,641
2021-03-09 $31.52 $31.60 $31.52 $31.56 $30.91 1,460
2021-03-08 $31.21 $31.25 $31.06 $31.06 $30.42 3,185
2021-03-05 $30.83 $31.29 $30.69 $31.26 $30.62 2,353
2021-03-04 $31.43 $31.43 $30.94 $30.97 $30.34 6,171
2021-03-03 $31.65 $31.78 $31.50 $31.52 $30.87 19,363
2021-03-02 $31.94 $31.94 $31.83 $31.83 $31.17 22,753
2021-03-01 $31.96 $32.00 $31.85 $31.86 $31.20 3,927
2021-02-26 $31.21 $31.59 $31.13 $31.51 $30.86 9,272
2021-02-25 $32.33 $32.33 $31.71 $31.75 $31.09 17,956
2021-02-24 $32.16 $32.62 $32.12 $32.61 $31.94 33,009
2021-02-23 $32.26 $32.39 $32.15 $32.39 $31.72 5,427
2021-02-22 $32.36 $32.60 $32.35 $32.48 $31.81 18,220
2021-02-19 $32.51 $32.56 $32.40 $32.42 $31.75 2,573
2021-02-18 $32.16 $32.32 $32.16 $32.26 $31.60 4,309
2021-02-17 $32.59 $32.67 $32.46 $32.66 $31.99 6,707
2021-02-16 $32.72 $32.93 $32.69 $32.69 $32.02 9,023
2021-02-12 $32.60 $32.76 $32.58 $32.72 $32.05 29,415
2021-02-11 $32.77 $32.77 $32.56 $32.60 $31.93 2,295
2021-02-10 $32.77 $32.77 $32.46 $32.62 $31.95 8,493
2021-02-09 $32.54 $32.62 $32.51 $32.57 $31.90 4,738
2021-02-08 $32.58 $32.59 $32.46 $32.50 $31.83 6,531
2021-02-05 $32.04 $32.12 $32.04 $32.09 $31.43 5,422
2021-02-04 $31.66 $31.77 $31.64 $31.76 $31.11 4,539
2021-02-03 $31.04 $31.84 $31.04 $31.82 $31.16 7,497
2021-02-02 $31.67 $31.68 $31.62 $31.66 $31.01 7,147
2021-02-01 $31.91 $31.91 $31.67 $31.89 $31.24 12,855
2021-01-29 $31.60 $31.60 $31.06 $31.15 $30.51 7,306
2021-01-28 $31.48 $31.54 $31.32 $31.49 $30.84 9,017
2021-01-27 $30.96 $31.24 $30.94 $30.96 $30.33 3,911
2021-01-26 $31.81 $31.81 $31.57 $31.57 $30.92 2,772
2021-01-25 $31.81 $31.81 $31.48 $31.72 $31.07 14,631
2021-01-22 $31.71 $31.86 $31.69 $31.85 $31.19 8,807
2021-01-21 $31.99 $32.05 $31.92 $32.05 $31.39 2,378
2021-01-20 $31.95 $32.07 $31.94 $32.07 $31.41 31,560
2021-01-19 $31.67 $31.71 $31.67 $31.69 $31.04 4,718
2021-01-15 $31.60 $31.60 $31.34 $31.38 $30.74 8,698
2021-01-14 $31.70 $32.02 $31.70 $31.95 $31.30 2,147
2021-01-13 $31.88 $31.97 $31.83 $31.83 $31.17 5,104
2021-01-12 $31.83 $31.93 $31.76 $31.93 $31.28 1,788
2021-01-11 $31.80 $31.80 $31.53 $31.70 $31.05 4,676
2021-01-08 $31.87 $31.91 $31.59 $31.84 $31.19 4,146
2021-01-07 $33.35 $33.35 $32.06 $32.29 $31.63 9,862
2021-01-06 $31.89 $32.08 $31.89 $32.05 $31.40 17,808
2021-01-05 $31.61 $31.93 $31.60 $31.84 $31.18 12,769
2021-01-04 $31.99 $31.99 $31.25 $31.50 $30.85 7,938
2020-12-31 $31.15 $31.34 $31.14 $31.27 $30.62 6,778
2020-12-30 $31.57 $31.57 $31.09 $31.27 $30.62 7,704
2020-12-29 $31.05 $31.21 $30.95 $31.10 $30.33 34,061
2020-12-28 $32.47 $32.98 $31.07 $31.14 $30.38 4,519
2020-12-24 $30.91 $30.94 $30.91 $30.92 $30.16 1,574
2020-12-23 $30.80 $31.03 $30.80 $30.98 $30.22 44,058
2020-12-22 $30.83 $30.85 $30.63 $30.69 $29.94 8,350
2020-12-21 $30.76 $31.02 $30.73 $30.96 $30.20 21,540
2020-12-18 $31.02 $31.09 $30.88 $30.88 $30.12 26,532
2020-12-17 $31.13 $31.20 $31.03 $31.10 $30.34 30,166
2020-12-16 $30.80 $31.02 $30.60 $30.81 $30.05 5,808
2020-12-15 $30.38 $30.66 $30.34 $30.63 $29.88 4,782
2020-12-14 $30.32 $30.37 $30.10 $30.18 $29.44 6,848
2020-12-11 $30.24 $30.35 $30.15 $30.29 $29.54 3,308
2020-12-10 $30.30 $30.45 $30.18 $30.34 $29.59 10,749
2020-12-09 $30.31 $30.31 $30.10 $30.10 $29.36 2,759
2020-12-08 $30.38 $30.42 $30.38 $30.42 $29.67 1,627
2020-12-07 $30.24 $30.45 $30.24 $30.42 $29.67 8,031
2020-12-04 $30.29 $30.40 $30.26 $30.36 $29.62 22,159
2020-12-03 $30.11 $30.21 $30.11 $30.21 $29.47 2,675
2020-12-02 $29.89 $30.16 $29.89 $30.11 $29.37 4,711
2020-12-01 $29.93 $30.07 $29.93 $30.06 $29.32 3,917
2020-11-30 $29.45 $29.53 $29.45 $29.50 $28.78 3,028
2020-11-27 $29.70 $29.73 $29.64 $29.66 $28.93 8,784
2020-11-25 $29.71 $29.82 $29.69 $29.76 $29.03 5,027
2020-11-24 $31.38 $31.38 $29.60 $29.77 $29.04 11,367
2020-11-23 $30.09 $30.09 $29.44 $29.62 $28.89 4,598
2020-11-20 $29.51 $29.70 $29.51 $29.57 $28.84 7,274
2020-11-19 $29.35 $29.45 $29.35 $29.41 $28.69 710
2020-11-18 $29.61 $29.67 $29.36 $29.36 $28.64 6,964
2020-11-17 $29.61 $29.68 $29.55 $29.58 $28.86 3,017
2020-11-16 $29.65 $29.70 $29.54 $29.64 $28.92 4,202
2020-11-13 $29.31 $29.38 $29.28 $29.35 $28.63 2,342
2020-11-12 $29.09 $29.09 $28.89 $28.93 $28.22 8,969
2020-11-11 $29.01 $29.04 $28.88 $29.02 $28.31 3,628
2020-11-10 $29.05 $29.10 $28.98 $28.98 $28.27 2,415
2020-11-09 $29.54 $29.66 $29.32 $29.35 $28.63 11,181
2020-11-06 $29.89 $30.02 $29.83 $29.91 $29.18 3,723
2020-11-05 $29.30 $29.98 $29.30 $29.78 $29.05 4,331
2020-11-04 $29.08 $29.15 $29.01 $29.11 $28.40 4,638
2020-11-03 $28.86 $28.88 $28.73 $28.87 $28.16 3,659
2020-11-02 $28.58 $28.69 $28.54 $28.69 $27.99 3,388
2020-10-30 $28.50 $28.50 $28.31 $28.46 $27.76 6,063
2020-10-29 $28.58 $28.64 $28.58 $28.64 $27.93 1,082
2020-10-28 $28.58 $28.58 $28.49 $28.50 $27.80 6,853
2020-10-27 $29.01 $29.17 $29.01 $29.13 $28.42 3,417
2020-10-26 $29.13 $29.13 $28.85 $28.96 $28.25 11,506
2020-10-23 $29.11 $29.16 $29.03 $29.16 $28.45 5,554
2020-10-22 $29.22 $29.24 $28.99 $29.17 $28.46 10,390
2020-10-21 $29.51 $29.58 $29.33 $29.33 $28.62 9,245
2020-10-20 $29.33 $29.41 $29.32 $29.35 $28.63 6,226
2020-10-19 $29.52 $29.52 $29.17 $29.17 $28.45 9,521
2020-10-16 $29.58 $29.59 $29.42 $29.42 $28.70 4,843
2020-10-15 $29.36 $29.41 $29.36 $29.41 $28.69 361
2020-10-14 $29.68 $29.69 $29.49 $29.52 $28.80 3,702
2020-10-13 $29.54 $29.61 $29.45 $29.54 $28.82 6,313
2020-10-12 $29.61 $29.77 $29.59 $29.72 $28.99 5,846
2020-10-09 $29.33 $29.54 $29.33 $29.54 $28.81 3,901
2020-10-08 $28.98 $28.98 $28.95 $28.97 $28.26 567
2020-10-07 $28.70 $28.84 $28.70 $28.80 $28.10 1,182
2020-10-06 $29.02 $29.02 $28.55 $28.55 $27.85 8,057
2020-10-05 $28.88 $28.96 $28.84 $28.95 $28.24 5,596
2020-10-02 $28.78 $28.80 $28.67 $28.67 $27.97 7,938
2020-10-01 $28.68 $28.77 $28.66 $28.77 $28.07 3,721
2020-09-30 $28.70 $28.82 $28.62 $28.62 $27.92 6,766
2020-09-29 $28.75 $28.83 $28.70 $28.71 $28.00 6,394
2020-09-28 $28.55 $28.60 $28.47 $28.59 $27.89 5,744
2020-09-25 $28.20 $28.25 $28.16 $28.20 $27.51 799
2020-09-24 $27.83 $28.18 $27.83 $28.07 $27.38 2,693
2020-09-23 $28.31 $28.31 $27.92 $27.92 $27.23 22,745
2020-09-22 $28.41 $28.64 $28.41 $28.64 $27.94 1,350
2020-09-21 $28.80 $28.80 $28.15 $28.59 $27.88 56,632
2020-09-18 $29.28 $29.28 $29.10 $29.19 $28.47 16,678
2020-09-17 $29.14 $29.28 $29.14 $29.27 $28.55 54,815
2020-09-16 $29.54 $29.66 $29.45 $29.45 $28.72 13,209
2020-09-15 $29.59 $29.59 $29.25 $29.49 $28.77 27,167
2020-09-14 $29.54 $29.54 $29.32 $29.38 $28.66 19,658
2020-09-11 $29.22 $29.30 $29.02 $29.11 $28.39 28,327
2020-09-10 $29.51 $29.53 $29.08 $29.09 $28.37 15,135
2020-09-09 $29.25 $29.45 $29.25 $29.44 $28.71 2,268
2020-09-08 $28.90 $29.35 $28.78 $28.97 $28.26 19,386
2020-09-04 $29.55 $29.55 $28.99 $29.48 $28.76 6,779
2020-09-03 $30.03 $30.14 $29.50 $29.66 $28.93 63,428
2020-09-02 $30.20 $30.85 $30.17 $30.33 $29.59 29,825
2020-09-01 $30.37 $30.43 $30.29 $30.29 $29.54 29,539
2020-08-31 $30.08 $30.14 $30.07 $30.12 $29.38 9,111
2020-08-28 $29.92 $29.98 $29.87 $29.87 $29.13 6,893
2020-08-27 $29.61 $29.69 $29.61 $29.69 $28.96 276
2020-08-26 $29.80 $30.00 $29.69 $29.91 $29.18 5,980
2020-08-25 $29.45 $29.55 $29.45 $29.55 $28.82 7,049
2020-08-24 $29.53 $29.53 $29.37 $29.37 $28.65 4,919
2020-08-21 $29.34 $29.41 $29.24 $29.34 $28.62 6,736
2020-08-20 $29.28 $29.54 $29.28 $29.54 $28.82 1,369
2020-08-19 $29.69 $30.50 $29.65 $30.50 $29.75 29,538
2020-08-18 $29.65 $29.65 $29.58 $29.62 $28.89 8,550
2020-08-17 $29.33 $29.48 $29.33 $29.47 $28.75 10,863
2020-08-14 $28.98 $29.05 $28.81 $28.93 $28.21 4,141
2020-08-13 $29.25 $29.25 $29.16 $29.21 $28.49 631
2020-08-12 $28.80 $29.03 $28.79 $28.79 $28.08 9,881
2020-08-11 $28.79 $28.80 $28.60 $28.60 $27.89 26,614
2020-08-10 $29.77 $29.86 $29.63 $29.67 $28.94 7,619
2020-08-07 $29.75 $29.81 $29.54 $29.66 $28.93 17,247
2020-08-06 $30.11 $30.16 $29.95 $30.16 $29.42 4,459
2020-08-05 $29.87 $29.99 $29.73 $29.80 $29.07 13,139
2020-08-04 $29.11 $29.50 $29.00 $29.50 $28.77 10,814
2020-08-03 $28.90 $29.06 $28.90 $29.06 $28.35 4,404
2020-07-31 $28.76 $28.82 $28.76 $28.80 $28.09 1,428
2020-07-30 $28.29 $28.62 $28.29 $28.54 $27.84 6,802
2020-07-29 $29.07 $29.07 $28.66 $28.79 $28.09 7,741
2020-07-28 $28.74 $28.74 $28.59 $28.59 $27.89 783
2020-07-27 $28.65 $28.89 $28.53 $28.70 $27.99 3,599
2020-07-24 $27.95 $28.14 $27.95 $28.07 $27.38 26,386
2020-07-23 $28.50 $28.50 $28.00 $28.05 $27.36 142,006
2020-07-22 $28.24 $28.39 $28.24 $28.36 $27.66 3,837
2020-07-21 $28.14 $29.30 $27.98 $28.04 $27.35 8,672
2020-07-20 $27.54 $27.78 $27.54 $27.75 $27.07 5,282
2020-07-17 $27.24 $27.26 $27.18 $27.26 $26.59 1,045
2020-07-16 $27.14 $27.16 $27.03 $27.03 $26.36 4,126
2020-07-15 $27.34 $27.37 $27.21 $27.28 $26.61 3,778
2020-07-14 $26.92 $27.21 $26.92 $27.17 $26.50 3,101
2020-07-13 $27.52 $27.52 $26.93 $26.94 $26.28 6,000
2020-07-10 $27.19 $27.29 $27.19 $27.25 $26.58 4,752
2020-07-09 $27.43 $27.43 $27.18 $27.27 $26.60 8,700
2020-07-08 $27.20 $27.32 $27.20 $27.29 $26.62 27,200
2020-07-07 $26.89 $27.22 $26.89 $26.89 $26.23 20,994
2020-07-06 $26.97 $27.02 $26.92 $26.92 $26.26 5,285
2020-07-02 $26.67 $26.68 $26.57 $26.57 $25.92 11,400
2020-07-01 $26.39 $26.46 $26.35 $26.40 $25.75 2,400
2020-06-30 $26.04 $26.47 $26.04 $26.38 $25.73 9,491
2020-06-29 $25.93 $26.08 $25.93 $26.07 $25.43 9,260
2020-06-26 $25.98 $25.98 $25.98 $25.98 $25.34 290
2020-06-25 $26.03 $26.12 $25.78 $26.12 $25.48 10,573
2020-06-24 $26.17 $26.17 $25.75 $25.92 $25.28 47,396
2020-06-23 $26.36 $26.43 $26.25 $26.40 $25.75 18,206
2020-06-22 $26.19 $26.20 $26.09 $26.16 $25.49 7,820
2020-06-19 $26.01 $26.10 $25.86 $25.91 $25.24 17,999
2020-06-18 $25.77 $25.78 $25.63 $25.78 $25.12 8,274
2020-06-17 $25.78 $25.86 $25.64 $25.74 $25.08 22,999
2020-06-16 $25.70 $25.73 $25.66 $25.66 $25.00 6,231
2020-06-15 $25.29 $25.57 $25.29 $25.50 $24.84 12,162
2020-06-12 $25.77 $25.78 $25.30 $25.41 $24.75 11,354
2020-06-11 $25.86 $25.86 $25.24 $25.38 $24.73 36,908
2020-06-10 $25.85 $26.13 $25.84 $26.12 $25.45 12,112
2020-06-09 $25.70 $25.86 $25.63 $25.70 $25.04 43,323
2020-06-08 $25.52 $25.73 $25.49 $25.73 $25.07 9,831
2020-06-05 $25.46 $25.52 $25.45 $25.50 $24.84 6,036
2020-06-04 $25.61 $25.66 $25.52 $25.52 $24.86 4,593
2020-06-03 $25.64 $25.71 $25.62 $25.65 $24.99 2,306
2020-06-02 $25.83 $25.83 $25.67 $25.79 $25.13 6,006
2020-06-01 $25.62 $25.81 $25.62 $25.79 $25.13 5,169
2020-05-29 $25.37 $25.57 $25.37 $25.57 $24.91 4,201
2020-05-28 $25.40 $25.40 $25.18 $25.23 $24.58 2,635
2020-05-27 $24.84 $25.17 $24.84 $25.17 $24.52 7,068
2020-05-26 $25.27 $25.27 $25.15 $25.19 $24.54 21,553
2020-05-22 $25.32 $25.32 $25.26 $25.26 $24.61 859
2020-05-21 $25.36 $25.39 $25.36 $25.36 $24.71 1,061
2020-05-20 $25.60 $25.60 $25.59 $25.59 $24.93 650
2020-05-19 $25.45 $25.54 $25.40 $25.40 $24.75 5,839
2020-05-18 $25.45 $25.45 $25.42 $25.42 $24.76 434
2020-05-15 $25.13 $25.18 $25.12 $25.18 $24.53 1,215
2020-05-14 $24.75 $24.94 $24.75 $24.94 $24.30 1,973
2020-05-13 $24.88 $24.88 $24.68 $24.76 $24.12 4,120
2020-05-12 $24.99 $24.99 $24.75 $24.75 $24.11 2,370
2020-05-11 $24.81 $24.90 $24.81 $24.90 $24.26 1,400
2020-05-08 $25.01 $25.12 $25.00 $25.03 $24.38 7,987
2020-05-07 $24.78 $24.80 $24.72 $24.72 $24.08 7,527
2020-05-06 $24.58 $24.65 $24.54 $24.54 $23.91 837
2020-05-05 $24.70 $24.92 $24.67 $24.73 $24.09 8,607
2020-05-04 $24.51 $24.54 $24.51 $24.54 $23.91 234
2020-05-01 $24.49 $24.64 $24.43 $24.54 $23.91 4,275
2020-04-30 $25.03 $25.03 $24.86 $24.86 $24.22 312
2020-04-29 $23.06 $25.32 $23.06 $25.23 $24.58 6,930
2020-04-28 $25.12 $25.12 $24.95 $24.95 $24.31 5,821
2020-04-27 $25.02 $25.09 $25.02 $25.07 $24.42 1,616
2020-04-24 $24.82 $24.97 $24.82 $24.97 $24.33 11,343
2020-04-23 $25.03 $25.03 $24.91 $24.92 $24.28 2,958
2020-04-22 $24.65 $24.82 $24.65 $24.78 $24.14 5,604
2020-04-21 $24.43 $24.52 $24.24 $24.40 $23.77 9,716
2020-04-20 $24.68 $24.80 $24.61 $24.61 $23.98 693
2020-04-17 $24.90 $24.90 $24.62 $24.67 $24.03 4,641
2020-04-16 $24.24 $24.69 $24.24 $24.69 $24.05 6,798
2020-04-15 $24.37 $24.55 $24.37 $24.45 $23.82 12,324
2020-04-14 $25.03 $25.03 $24.47 $24.63 $23.99 13,256
2020-04-13 $24.11 $24.44 $24.11 $24.32 $23.69 18,167
2020-04-09 $24.17 $24.25 $23.67 $24.09 $23.47 3,686
2020-04-08 $23.67 $23.84 $23.67 $23.84 $23.23 17,121
2020-04-07 $23.84 $23.88 $23.63 $23.65 $23.04 25,502
2020-04-06 $23.35 $23.63 $22.99 $23.63 $23.02 9,809
2020-04-03 $22.92 $22.93 $22.88 $22.88 $22.29 685
2020-04-02 $23.30 $23.44 $23.14 $23.14 $22.54 500
2020-04-01 $23.12 $23.12 $22.89 $22.89 $22.30 1,750
2020-03-31 $23.22 $23.35 $23.16 $23.16 $22.56 18,065
2020-03-30 $23.44 $23.49 $23.44 $23.47 $22.86 10,491
2020-03-27 $23.13 $23.41 $23.02 $23.33 $22.72 1,362
2020-03-26 $23.17 $23.33 $23.08 $23.31 $22.71 2,531
2020-03-25 $22.61 $23.05 $22.51 $22.86 $22.27 13,519
2020-03-24 $22.46 $22.82 $22.43 $22.67 $22.09 25,078
2020-03-23 $22.67 $22.83 $22.47 $22.63 $22.02 18,540
2020-03-20 $22.57 $22.60 $22.32 $22.39 $21.78 9,405
2020-03-19 $22.30 $22.76 $22.30 $22.35 $21.74 3,158
2020-03-18 $22.69 $23.00 $20.22 $22.26 $21.66 11,707
2020-03-17 $23.17 $23.60 $23.06 $23.32 $22.69 1,509
2020-03-16 $23.07 $23.62 $23.07 $23.33 $22.70 15,093
2020-03-13 $23.27 $23.77 $23.17 $23.77 $23.12 8,251
2020-03-12 $24.29 $24.29 $22.80 $23.23 $22.60 22,928
2020-03-11 $25.09 $25.17 $24.76 $24.76 $24.09 7,323
2020-03-10 $26.02 $26.02 $25.53 $25.80 $25.10 13,063
2020-03-09 $26.30 $26.30 $25.85 $25.87 $25.17 14,640
2020-03-06 $26.33 $26.36 $25.29 $26.35 $25.63 22,000
2020-03-05 $26.16 $26.16 $26.02 $26.10 $25.39 12,635
2020-03-04 $26.06 $26.22 $26.05 $26.22 $25.51 17,480
2020-03-03 $26.01 $26.27 $25.76 $25.82 $25.12 29,963
2020-03-02 $25.41 $25.98 $25.41 $25.98 $25.27 23,677
2020-02-28 $25.24 $25.65 $25.24 $25.38 $24.69 7,384
2020-02-27 $25.61 $25.84 $25.61 $25.64 $24.94 44,288
2020-02-26 $25.98 $25.98 $25.93 $25.93 $25.23 265
2020-02-25 $26.28 $26.28 $26.02 $26.02 $25.31 17,097
2020-02-24 $26.45 $26.45 $26.36 $26.36 $25.64 32,712
2020-02-21 $26.74 $26.75 $26.69 $26.69 $25.96 5,419
2020-02-20 $26.74 $26.85 $26.58 $26.67 $25.95 5,772
2020-02-19 $26.70 $26.71 $26.70 $26.71 $25.98 3,105
2020-02-18 $26.56 $26.59 $26.56 $26.56 $25.84 6,426
2020-02-14 $26.51 $26.51 $26.48 $26.50 $25.78 1,563
2020-02-13 $26.48 $26.48 $26.46 $26.46 $25.74 1,491
2020-02-12 $26.45 $26.57 $26.45 $26.49 $25.77 15,014
2020-02-11 $26.51 $26.58 $26.45 $26.45 $25.73 19,174
2020-02-10 $26.35 $26.39 $26.35 $26.39 $25.67 190
2020-02-07 $26.33 $26.34 $26.28 $26.28 $25.57 5,617
2020-02-06 $26.38 $26.38 $26.34 $26.36 $25.64 4,288
2020-02-05 $26.31 $26.33 $26.30 $26.30 $25.58 8,463
2020-02-04 $26.24 $26.27 $26.23 $26.23 $25.52 6,940
2020-02-03 $26.09 $26.09 $26.06 $26.09 $25.38 2,449
2020-01-31 $26.11 $26.11 $26.03 $26.07 $25.36 903
2020-01-30 $26.17 $26.25 $26.17 $26.25 $25.53 696
2020-01-29 $26.26 $26.29 $26.26 $26.29 $25.58 576
2020-01-28 $26.22 $26.23 $26.18 $26.20 $25.49 12,443
2020-01-27 $26.16 $26.16 $26.12 $26.12 $25.41 2,206
2020-01-24 $26.40 $26.43 $26.35 $26.35 $25.63 947
2020-01-23 $26.37 $26.41 $26.37 $26.41 $25.69 14,677
2020-01-22 $26.43 $26.43 $26.41 $26.41 $25.69 1,954
2020-01-21 $26.37 $26.37 $26.34 $26.35 $25.63 606
2020-01-17 $26.42 $26.44 $26.36 $26.42 $25.70 8,672
2020-01-16 $26.41 $26.42 $26.36 $26.42 $25.70 3,580
2020-01-15 $26.34 $26.37 $26.34 $26.36 $25.64 2,173
2020-01-14 $26.21 $26.30 $26.19 $26.28 $25.57 6,379
2020-01-13 $26.22 $26.23 $26.22 $26.23 $25.52 1,544
2020-01-10 $26.16 $26.16 $26.15 $26.15 $25.44 628
2020-01-09 $26.04 $26.11 $26.04 $26.09 $25.38 2,794
2020-01-08 $26.02 $26.04 $26.02 $26.04 $25.33 1,814
2020-01-07 $26.40 $26.40 $26.08 $26.10 $25.39 4,274
2020-01-06 $26.15 $26.15 $26.14 $26.15 $25.44 1,019
2020-01-03 $26.20 $26.21 $26.17 $26.19 $25.48 5,851
2020-01-02 $26.21 $26.21 $26.21 $26.21 $25.50 5
2019-12-31 $26.01 $26.02 $25.97 $26.00 $25.29 6,951
2019-12-30 $26.18 $26.18 $26.02 $26.04 $25.33 3,622
2019-12-27 $25.83 $26.10 $25.83 $26.06 $25.35 6,022
2019-12-26 $26.05 $26.05 $26.04 $26.05 $25.34 1,133
2019-12-24 $25.93 $25.95 $25.93 $25.95 $25.24 101
2019-12-23 $25.88 $25.90 $25.87 $25.90 $25.20 4,497
2019-12-20 $26.40 $26.41 $26.39 $26.40 $25.15 4,385
2019-12-19 $26.32 $26.38 $26.32 $26.38 $25.13 2,564
2019-12-18 $26.35 $26.35 $26.35 $26.35 $25.10 434
2019-12-17 $26.40 $26.40 $26.36 $26.38 $25.13 4,236
2019-12-16 $26.39 $26.41 $26.37 $26.37 $25.12 15,159
2019-12-13 $26.35 $26.36 $26.35 $26.36 $25.11 1,462
2019-12-12 $26.22 $26.28 $26.19 $26.28 $25.04 66,425
2019-12-11 $26.17 $26.30 $26.17 $26.26 $25.02 256,268
2019-12-10 $26.10 $26.11 $26.06 $26.11 $24.88 30,649
2019-12-09 $26.15 $26.15 $26.07 $26.09 $24.86 164,388
2019-12-06 $26.16 $26.16 $26.09 $26.14 $24.90 254,043
2019-12-05 $26.14 $26.16 $26.10 $26.16 $24.92 179,672
2019-12-04 $26.17 $26.18 $26.17 $26.17 $24.93 514
2019-12-03 $26.06 $26.07 $26.06 $26.07 $24.84 283
2019-12-02 $26.06 $26.06 $25.99 $26.02 $24.79 6,954
2019-11-29 $26.16 $26.16 $26.16 $26.16 $24.92 400
2019-11-27 $26.26 $26.26 $26.25 $26.25 $25.01 1,191
2019-11-26 $26.24 $26.26 $26.23 $26.25 $25.01 4,149
2019-11-25 $26.18 $26.24 $26.18 $26.22 $24.98 5,618
2019-11-22 $26.14 $26.16 $26.12 $26.12 $24.88 9,950
2019-11-21 $26.09 $26.11 $26.06 $26.10 $24.87 4,785
2019-11-20 $26.14 $26.15 $26.14 $26.15 $24.91 270
2019-11-19 $26.17 $26.17 $26.17 $26.17 $24.93 2,458
2019-11-18 $26.13 $26.14 $26.13 $26.14 $24.90 2,683
2019-11-15 $26.13 $26.13 $26.13 $26.13 $24.89 1,572
2019-11-14 $26.05 $26.05 $26.03 $26.03 $24.80 1,429
2019-11-13 $26.04 $26.05 $25.99 $26.01 $24.78 6,732
2019-11-12 $26.05 $26.07 $26.05 $26.07 $24.84 243
2019-11-11 $26.12 $26.12 $26.10 $26.10 $24.87 386
2019-11-08 $26.48 $26.48 $26.10 $26.14 $24.90 25,961
2019-11-07 $26.25 $26.25 $26.22 $26.22 $24.98 2,303
2019-11-06 $26.29 $26.30 $26.24 $26.24 $25.00 50,131
2019-11-05 $26.24 $26.26 $26.24 $26.26 $25.02 3,217
2019-11-04 $26.31 $26.33 $26.30 $26.30 $25.06 21,223
2019-11-01 $26.17 $26.19 $26.15 $26.18 $24.94 716,162
2019-10-31 $25.97 $26.00 $25.97 $25.99 $24.76 1,569
2019-10-30 $25.93 $26.00 $25.90 $26.00 $24.77 31,415
2019-10-29 $25.98 $25.98 $25.95 $25.95 $24.72 13,763
2019-10-28 $26.00 $26.00 $25.99 $25.99 $24.76 1,006
2019-10-25 $25.99 $26.00 $25.99 $26.00 $24.77 3,000
2019-10-24 $26.04 $26.05 $25.98 $25.99 $24.76 8,197
2019-10-23 $26.00 $26.01 $25.96 $25.97 $24.74 11,606
2019-10-22 $25.96 $25.96 $25.88 $25.92 $24.69 2,145
2019-10-21 $25.89 $25.89 $25.89 $25.89 $24.67 201
2019-10-18 $25.90 $25.92 $25.89 $25.91 $24.68 9,009
2019-10-17 $25.86 $25.86 $25.86 $25.86 $24.64 10
2019-10-16 $25.77 $25.80 $25.77 $25.80 $24.58 7,802
2019-10-15 $25.82 $25.83 $25.74 $25.74 $24.52 2,032
2019-10-14 $25.81 $25.82 $25.81 $25.82 $24.60 5,021
2019-10-11 $25.81 $25.81 $25.79 $25.79 $24.57 415
2019-10-10 $25.76 $25.76 $25.76 $25.76 $24.54 1
2019-10-09 $25.79 $25.79 $25.79 $25.79 $24.57 0
2019-10-08 $25.86 $25.89 $25.80 $25.80 $24.58 2,876
2019-10-07 $25.97 $25.97 $25.90 $25.90 $24.68 360
2019-10-04 $26.04 $26.04 $26.04 $26.04 $24.81 34
2019-10-03 $25.53 $25.84 $25.53 $25.80 $24.58 1,363
2019-10-02 $25.69 $25.70 $25.65 $25.65 $24.44 7,098
2019-10-01 $25.80 $25.80 $25.76 $25.77 $24.55 521
2019-09-30 $25.79 $25.84 $25.79 $25.84 $24.62 1,266
2019-09-27 $25.78 $25.82 $25.78 $25.81 $24.59 1,410
2019-09-26 $25.90 $25.90 $25.90 $25.90 $24.68 0
2019-09-25 $25.94 $26.01 $25.85 $25.86 $24.64 4,238
2019-09-24 $26.07 $26.07 $26.05 $26.05 $24.82 611
2019-09-23 $26.05 $26.05 $26.00 $26.00 $24.77 1,400
2019-09-20 $25.87 $25.92 $25.84 $25.92 $24.69 1,422
2019-09-19 $25.72 $25.72 $25.69 $25.69 $24.47 433
2019-09-18 $25.76 $25.76 $25.64 $25.64 $24.43 644
2019-09-17 $25.69 $25.71 $25.65 $25.69 $24.47 8,150
2019-09-16 $25.64 $25.64 $25.61 $25.61 $24.36 1,240
2019-09-13 $25.50 $25.50 $25.50 $25.50 $24.25 0
2019-09-12 $25.74 $25.74 $25.73 $25.73 $24.47 218
2019-09-11 $25.79 $25.79 $25.75 $25.75 $24.49 8,186
2019-09-10 $25.78 $25.78 $25.69 $25.69 $24.43 436
2019-09-09 $25.92 $25.92 $25.89 $25.89 $24.62 2,527
2019-09-06 $26.12 $26.15 $26.10 $26.10 $24.82 5,399
2019-09-05 $26.05 $26.05 $26.04 $26.04 $24.76 610
2019-09-04 $26.16 $26.16 $26.13 $26.14 $24.86 3,497
2019-09-03 $25.95 $25.98 $25.95 $25.98 $24.71 797
2019-08-30 $26.02 $26.03 $26.02 $26.03 $24.75 1,105
2019-08-29 $25.95 $26.01 $25.95 $26.01 $24.74 1,070
2019-08-28 $25.92 $25.95 $25.90 $25.93 $24.66 10,815
2019-08-27 $25.92 $25.96 $25.89 $25.91 $24.64 5,417
2019-08-26 $25.76 $25.83 $25.71 $25.74 $24.48 12,620
2019-08-23 $25.74 $25.74 $25.64 $25.64 $24.38 413
2019-08-22 $25.67 $25.68 $25.66 $25.66 $24.40 2,996
2019-08-21 $25.79 $25.79 $25.72 $25.75 $24.49 3,592
2019-08-20 $25.74 $25.75 $25.72 $25.72 $24.46 844
2019-08-19 $25.73 $25.73 $25.68 $25.69 $24.43 1,830
2019-08-16 $25.75 $25.80 $25.73 $25.73 $24.47 11,278
2019-08-15 $25.63 $25.69 $25.56 $25.69 $24.43 20,244
2019-08-14 $25.55 $25.55 $25.55 $25.55 $24.30 131
2019-08-13 $25.71 $25.71 $25.66 $25.66 $24.40 20,764
2019-08-12 $25.62 $25.65 $25.60 $25.60 $24.35 1,100
2019-08-09 $25.63 $25.63 $25.58 $25.58 $24.33 2,443
2019-08-08 $25.66 $25.66 $25.66 $25.66 $24.40 1,000
2019-08-07 $25.51 $25.51 $25.47 $25.47 $24.22 314
2019-08-06 $25.28 $25.38 $25.28 $25.38 $24.14 2,896
2019-08-05 $25.22 $25.25 $25.18 $25.18 $23.95 6,557
2019-08-02 $25.35 $25.35 $25.35 $25.35 $24.11 1,200
2019-08-01 $25.45 $25.45 $25.37 $25.37 $24.13 232
2019-07-31 $25.47 $25.51 $25.28 $25.32 $24.08 13,495
2019-07-30 $25.42 $25.45 $25.36 $25.41 $24.17 343,073
2019-07-29 $25.45 $25.52 $25.45 $25.46 $24.21 1,688
2019-07-26 $25.50 $25.54 $25.45 $25.45 $24.20 1,982
2019-07-25 $25.42 $25.43 $25.37 $25.39 $24.15 800
2019-07-24 $25.46 $25.47 $25.44 $25.47 $24.22 669
2019-07-23 $25.38 $25.44 $25.38 $25.42 $24.17 3,176
2019-07-22 $25.41 $25.41 $25.41 $25.41 $24.17 42
2019-07-19 $26.71 $26.71 $25.41 $25.41 $24.17 2,639
2019-07-18 $25.49 $25.56 $25.47 $25.56 $24.31 16,553
2019-07-17 $25.48 $25.48 $25.48 $25.48 $24.23 64
2019-07-16 $25.49 $25.49 $25.48 $25.48 $24.23 353
2019-07-15 $25.49 $25.51 $25.49 $25.51 $24.26 2,022
2019-07-12 $25.44 $25.44 $25.44 $25.44 $24.19 101
2019-07-11 $25.49 $25.49 $25.40 $25.40 $24.16 278
2019-07-10 $25.52 $25.52 $25.52 $25.52 $24.27 0
2019-07-09 $25.46 $25.46 $25.46 $25.46 $24.21 0
2019-07-08 $25.73 $25.73 $25.48 $25.48 $24.23 686
2019-07-05 $25.48 $25.48 $25.48 $25.48 $24.23 0
2019-07-03 $25.64 $25.64 $25.64 $25.64 $24.38 0
2019-07-02 $25.53 $25.53 $25.52 $25.52 $24.27 118
2019-07-01 $25.43 $25.43 $25.33 $25.39 $24.15 7,142
2019-06-28 $25.35 $25.36 $25.35 $25.36 $24.12 1,121
2019-06-27 $25.34 $25.34 $25.34 $25.34 $24.10 493
2019-06-26 $25.24 $25.24 $25.20 $25.22 $23.98 4,084
2019-06-25 $25.28 $25.28 $25.28 $25.28 $24.04 126
2019-06-24 $25.40 $25.40 $25.38 $25.38 $24.14 326
2019-06-21 $25.52 $25.52 $25.49 $25.49 $24.09 950
2019-06-20 $25.65 $25.68 $25.65 $25.68 $24.27 113
2019-06-19 $25.47 $25.47 $25.47 $25.47 $24.07 0
2019-06-18 $25.34 $25.34 $25.34 $25.34 $23.95 64
2019-06-17 $25.20 $25.20 $25.17 $25.17 $23.79 134
2019-06-14 $25.17 $25.17 $25.05 $25.16 $23.78 939
2019-06-13 $25.22 $25.26 $25.21 $25.21 $23.82 3,652
2019-06-12 $25.19 $25.19 $25.19 $25.19 $23.80 12
2019-06-11 $23.92 $25.23 $21.41 $25.23 $23.84 2,258
2019-06-10 $25.21 $25.21 $25.18 $25.18 $23.80 121
2019-06-07 $25.25 $25.25 $25.21 $25.21 $23.83 1,519
2019-06-06 $25.06 $25.06 $25.06 $25.06 $23.68 379
2019-06-05 $25.03 $25.03 $25.02 $25.02 $23.64 200
2019-06-04 $24.93 $24.98 $24.93 $24.98 $23.60 2,240
2019-06-03 $24.93 $24.93 $24.93 $24.93 $23.56 1
2019-05-31 $24.88 $24.88 $24.88 $24.88 $23.51 1,812
2019-05-30 $24.75 $24.80 $24.74 $24.80 $23.44 665
2019-05-29 $24.69 $24.76 $24.69 $24.69 $23.33 2,194
2019-05-28 $24.68 $24.68 $24.68 $24.68 $23.32 45
2019-05-24 $24.67 $24.67 $24.66 $24.66 $23.30 148
2019-05-23 $24.62 $24.68 $24.62 $24.62 $23.27 2,791
2019-05-22 $24.64 $24.68 $24.56 $24.66 $23.30 2,523
2019-05-21 $24.66 $24.66 $24.66 $24.66 $23.30 100
2019-05-20 $24.62 $24.62 $24.59 $24.59 $23.24 1,419
2019-05-17 $24.69 $24.69 $24.69 $24.69 $23.33 148
2019-05-16 $24.80 $24.81 $24.76 $24.76 $23.40 1,119
2019-05-15 $24.78 $24.78 $24.77 $24.77 $23.41 866
2019-05-14 $24.71 $24.71 $24.69 $24.69 $23.33 1,131
2019-05-13 $24.62 $24.62 $24.59 $24.59 $23.24 1,329
2019-05-10 $24.77 $24.77 $24.76 $24.76 $23.40 148
2019-05-09 $24.60 $24.69 $24.60 $24.69 $23.33 1,229
2019-05-08 $24.75 $24.75 $24.75 $24.75 $23.39 9
2019-05-07 $24.79 $24.79 $24.79 $24.79 $23.43 0
2019-05-06 $24.87 $24.91 $24.86 $24.91 $23.54 523
2019-05-03 $25.00 $25.01 $25.00 $25.00 $23.63 4,378
2019-05-02 $24.84 $24.84 $24.84 $24.84 $23.47 145
2019-05-01 $24.93 $24.93 $24.93 $24.93 $23.56 183
2019-04-30 $24.92 $25.00 $24.92 $25.00 $23.63 557
2019-04-29 $24.97 $24.97 $24.97 $24.97 $23.60 2,088
2019-04-26 $25.06 $25.10 $25.06 $25.06 $23.68 3,609
2019-04-25 $24.92 $24.97 $24.91 $24.96 $23.59 4,009
2019-04-24 $24.93 $24.93 $24.92 $24.92 $23.55 1,680
2019-04-23 $24.86 $24.90 $24.85 $24.88 $23.51 2,063
2019-04-22 $24.83 $24.83 $24.82 $24.82 $23.45 552
2019-04-18 $24.91 $24.95 $24.88 $24.88 $23.51 10,564
2019-04-17 $24.86 $24.87 $24.86 $24.87 $23.50 154
2019-04-16 $24.93 $24.93 $24.93 $24.93 $23.55 0
2019-04-15 $25.03 $25.05 $25.03 $25.05 $23.67 222
2019-04-12 $25.09 $25.09 $25.04 $25.05 $23.67 4,767
2019-04-11 $25.07 $25.09 $25.07 $25.09 $23.71 4,814
2019-04-10 $25.24 $25.24 $25.19 $25.19 $23.80 1,148
2019-04-09 $25.17 $25.17 $25.13 $25.14 $23.75 1,504
2019-04-08 $25.17 $25.17 $25.13 $25.14 $23.76 1,269
2019-04-05 $25.15 $25.18 $25.15 $25.16 $23.78 3,280
2019-04-04 $25.09 $25.09 $25.09 $25.09 $23.71 531
2019-04-03 $25.09 $25.09 $25.04 $25.05 $23.67 2,546
2019-04-02 $25.08 $25.09 $25.07 $25.09 $23.71 535
2019-04-01 $25.07 $25.08 $25.07 $25.08 $23.70 200
2019-03-29 $25.08 $25.08 $25.07 $25.07 $23.69 178
2019-03-28 $25.01 $25.04 $24.99 $25.03 $23.65 3,153
2019-03-27 $25.10 $25.10 $25.02 $25.02 $23.64 20,404
2019-03-26 $25.09 $25.09 $25.05 $25.06 $23.68 3,096
2019-03-25 $24.98 $25.03 $24.98 $25.03 $23.65 150
2019-03-22 $25.00 $25.00 $24.93 $24.95 $23.58 4,308
2019-03-21 $24.90 $24.96 $24.90 $24.95 $23.58 831
2019-03-20 $24.73 $24.87 $24.73 $24.83 $23.46 400
2019-03-19 $24.79 $24.80 $24.75 $24.75 $23.38 4,098
2019-03-18 $24.82 $24.82 $24.81 $24.81 $23.45 522
2019-03-15 $24.82 $24.82 $24.79 $24.79 $23.42 820
2019-03-14 $24.71 $24.71 $24.71 $24.71 $23.35 202
2019-03-13 $24.78 $24.79 $24.76 $24.76 $23.40 4,273
2019-03-12 $24.74 $24.77 $24.74 $24.75 $23.39 2,217
2019-03-11 $24.72 $24.74 $24.72 $24.74 $23.31 402
2019-03-08 $24.64 $24.69 $24.64 $24.69 $23.27 250
2019-03-07 $24.62 $24.65 $24.62 $24.62 $23.20 1,767
2019-03-06 $24.63 $24.63 $24.60 $24.60 $23.18 250
2019-03-05 $24.62 $24.63 $24.62 $24.63 $23.21 400
2019-03-04 $24.61 $24.61 $24.61 $24.61 $23.19 500
2019-03-01 $24.59 $24.59 $24.47 $24.58 $23.16 3,272
2019-02-28 $24.65 $24.65 $24.65 $24.65 $23.23 0
2019-02-27 $24.71 $24.72 $24.71 $24.72 $23.29 273
2019-02-26 $24.75 $24.76 $24.75 $24.76 $23.33 489
2019-02-25 $24.80 $24.80 $24.76 $24.79 $23.36 1,224
2019-02-22 $24.80 $24.82 $24.80 $24.82 $23.38 585
2019-02-21 $24.74 $24.74 $24.72 $24.72 $23.29 4,282
2019-02-20 $24.84 $24.84 $24.81 $24.81 $23.38 599
2019-02-19 $24.78 $24.80 $24.78 $24.79 $23.35 5,221
2019-02-15 $24.73 $24.73 $24.73 $24.73 $23.30 111
2019-02-14 $24.73 $24.73 $24.73 $24.73 $23.30 0
2019-02-13 $24.63 $24.65 $24.63 $24.65 $23.23 406
2019-02-12 $24.74 $24.75 $24.73 $24.74 $23.31 2,540
2019-02-11 $24.73 $24.73 $24.73 $24.73 $23.30 0
2019-02-08 $24.74 $24.76 $24.71 $24.76 $23.33 1,115
2019-02-07 $24.69 $24.73 $24.69 $24.72 $23.29 1,210
2019-02-06 $24.74 $24.75 $24.73 $24.75 $23.32 2,072
2019-02-05 $24.73 $24.78 $24.72 $24.78 $23.35 6,843
2019-02-04 $24.64 $24.73 $24.64 $24.69 $23.27 1,031
2019-02-01 $24.72 $24.73 $24.72 $24.73 $23.30 129,194
2019-01-31 $24.80 $24.80 $24.80 $24.80 $23.37 0
2019-01-30 $24.64 $24.67 $24.62 $24.65 $23.23 3,231
2019-01-29 $24.53 $24.55 $24.53 $24.53 $23.11 73,249
2019-01-28 $24.45 $24.47 $24.45 $24.47 $23.06 5,486
2019-01-25 $24.59 $24.59 $24.51 $24.56 $23.14 64,335
2019-01-24 $24.52 $24.56 $24.52 $24.52 $23.11 69,104
2019-01-23 $24.41 $24.43 $24.41 $24.43 $23.02 8,208
2019-01-22 $24.37 $24.37 $24.31 $24.32 $22.92 125,902
2019-01-18 $24.40 $24.44 $24.39 $24.39 $22.98 6,382
2019-01-17 $24.30 $24.39 $24.28 $24.33 $22.93 8,735
2019-01-16 $24.20 $24.20 $24.20 $24.20 $22.80 0
2019-01-15 $24.23 $24.24 $24.18 $24.20 $22.80 1,717
2019-01-14 $24.22 $24.22 $24.18 $24.18 $22.78 1,860
2019-01-11 $24.23 $24.27 $24.23 $24.27 $22.87 237
2019-01-10 $24.29 $24.29 $24.21 $24.25 $22.85 12,636
2019-01-09 $24.27 $24.27 $24.27 $24.27 $22.87 7,808
2019-01-08 $24.21 $24.30 $24.18 $24.22 $22.82 9,884
2019-01-07 $24.21 $24.21 $24.14 $24.20 $22.80 813
2019-01-04 $24.07 $24.07 $24.07 $24.07 $22.68 0
2019-01-03 $23.74 $24.08 $23.74 $24.07 $22.68 13,674
2019-01-02 $24.03 $24.12 $24.03 $24.05 $22.66 25,887
2018-12-31 $23.98 $24.06 $23.98 $24.06 $22.67 2,365
2018-12-28 $24.03 $24.04 $24.03 $24.04 $22.65 183
2018-12-27 $24.01 $24.05 $24.01 $24.05 $22.66 100
2018-12-26 $24.02 $24.02 $24.02 $24.02 $22.63 42
2018-12-24 $24.18 $24.18 $24.18 $24.18 $22.78 0
2018-12-21 $24.38 $24.38 $24.13 $24.18 $22.78 19,877
2018-12-20 $24.50 $24.50 $24.31 $24.31 $22.91 6,484
2018-12-19 $24.69 $24.69 $24.47 $24.47 $23.06 27,062
2018-12-18 $24.89 $24.89 $24.52 $24.52 $23.11 530
2018-12-17 $24.64 $24.64 $24.46 $24.46 $23.05 538
2018-12-14 $24.81 $24.81 $24.71 $24.71 $23.28 318
2018-12-13 $24.97 $24.97 $24.91 $24.91 $23.47 200
2018-12-12 $25.01 $25.02 $24.92 $24.92 $23.48 1,750
2018-12-11 $24.95 $24.95 $24.82 $24.82 $23.39 1,146
2018-12-10 $24.75 $24.84 $24.75 $24.84 $23.41 200
2018-12-07 $25.08 $25.08 $24.80 $24.80 $23.37 32,361
2018-12-06 $24.96 $25.02 $24.87 $25.02 $23.57 22,635
2018-12-04 $25.27 $25.27 $25.09 $25.10 $23.65 10,246
2018-12-03 $25.31 $25.34 $25.29 $25.34 $23.88 2,832
2018-11-30 $25.15 $25.15 $25.15 $25.15 $23.70 773
2018-11-29 $25.18 $25.20 $25.14 $25.19 $23.74 8,508
2018-11-28 $25.15 $25.15 $25.15 $25.15 $23.70 251
2018-11-27 $25.00 $25.02 $25.00 $25.02 $23.58 24,412
2018-11-26 $25.01 $25.01 $25.01 $25.01 $23.57 14,801
2018-11-23 $24.94 $24.94 $24.91 $24.91 $23.48 17,029
2018-11-21 $25.03 $25.03 $25.03 $25.03 $23.59 38
2018-11-20 $25.03 $25.03 $25.03 $25.03 $23.59 1
2018-11-19 $25.03 $25.03 $25.03 $25.03 $23.59 20,060
2018-11-16 $25.13 $25.15 $25.13 $25.15 $23.70 58,635
2018-11-15 $24.98 $25.04 $24.98 $25.04 $23.60 102,465

Gadsden Dynamic Multi-Asset ETF (GDMA) News Headlines

Recent Gadsden Dynamic Multi-Asset ETF (GDMA) News
Similar Companies to Gadsden Dynamic Multi-Asset ETF (GDMA) 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.