AGFiQ Global Infrastructure ETF (GLIF) Exchange: NYSE ARCA

Data as of April 25, 2024

$25.27 ($-0.26) -1.00%

AGFiQ Global Infrastructure ETF - Daily Information
Click for more stock information on AGFiQ Global Infrastructure ETF.
Daily Information Data
Date April 25, 2024
Open $25.27
Previous Close $25.27
High $25.27
Low $25.27
Adjusted Open $25.27
Previous Adjusted Close $25.27
Adjusted High $25.27
Adjusted Low $25.27

About AGFiQ Global Infrastructure ETF (GLIF)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus the amount of any borrowings for investment purposes) in securities of infrastructure-related companies located throughout the world, including the United States, and infrastructure-related investments. A company is considered to be an infrastructure-related company if it derives at least 50% of its revenues or earnings from, or devotes at least 50% of its assets to, infrastructure-related activities. Infrastructure refers to the systems and networks of energy, transportation, communication, utilities and other services required for the normal operation, function, growth or development of a community or economy. Infrastructure assets are physical structures and networks that provide these necessary services, including, for example, transportation assets (e.g., roads and bridges), energy assets (e.g., oil and gas pipelines), utility assets (e.g., electric, gas and water distribution facilities and networks), social assets (e.g., hospitals and schools) and communications assets (e.g., communication towers, satellites and communication networks). Infrastructure-related investments include equity securities of companies that finance any infrastructure assets or projects, which may include real estate investment trusts (“REITs”). The Fund generally invests in shares of companies located throughout the world, including in the United States. Under normal market conditions, the Fund will invest at least 40% of its net assets, unless market conditions are deemed unfavorable by the Adviser (and in all cases, at least 30% of its net assets), in companies that are economically tied to non-U.S. countries, including by being organized outside of the United States or conducting substantial business outside of the United States. The Fund will normally maintain investments in companies economically tied to a minimum of three countries, one of which may be the United States. The Fund may invest in issuers located in emerging market countries. The Adviser defines emerging market countries to mean those countries that are included in the Morgan Stanley Capital International (“MSCI”) Emerging Markets Index and those countries that are included in the MSCI Frontier Market Index. The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by using a proprietary, multi-factor quantitative model to evaluate securities of issuers in the infrastructure group of industries by evaluating and ranking equity securities based on factors that identify growth, value, quality and risk characteristics. The Adviser also incorporates constraints/controls (in relation to country, industry, group, sector and individual security concentrations) that are designed to foster portfolio diversification, liquidity and risk mitigation.

Historical Stock Data for AGFiQ Global Infrastructure ETF (GLIF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $25.27 $25.27 $25.27 $25.27 $25.27 2
2024-04-11 $25.52 $25.52 $25.52 $25.52 $25.52 16
2024-04-10 $25.65 $25.89 $25.35 $25.54 $25.54 1,282
2024-04-09 $25.75 $25.99 $25.75 $25.99 $25.99 1,412
2024-04-08 $25.86 $26.00 $25.86 $26.00 $26.00 180
2024-04-05 $25.80 $25.80 $25.64 $25.77 $25.77 1,107
2024-04-04 $25.37 $26.06 $25.37 $25.83 $25.83 1,768
2024-04-03 $25.92 $25.92 $25.92 $25.92 $25.92 2
2024-04-02 $25.80 $25.80 $25.80 $25.80 $25.80 11
2024-04-01 $26.10 $26.10 $26.00 $26.00 $26.00 204
2024-03-28 $26.13 $26.13 $26.13 $26.13 $26.13 3
2024-03-27 $25.82 $26.00 $25.65 $26.00 $26.00 2,231
2024-03-26 $25.74 $25.74 $25.74 $25.74 $25.74 2
2024-03-25 $25.80 $26.00 $25.80 $25.82 $25.76 3,914
2024-03-22 $25.83 $25.83 $25.58 $25.58 $25.52 1,200
2024-03-21 $25.92 $25.92 $25.92 $25.92 $25.92 55
2024-03-20 $25.40 $25.73 $25.40 $25.73 $25.73 384
2024-03-19 $25.77 $25.77 $25.77 $25.77 $25.77 43
2024-03-18 $25.63 $25.93 $25.63 $25.73 $25.73 1,625
2024-03-15 $25.55 $25.90 $25.55 $25.64 $25.64 2,681
2024-03-14 $25.55 $25.76 $25.55 $25.61 $25.61 1,109
2024-03-13 $25.80 $25.91 $25.64 $25.86 $25.86 2,584
2024-03-12 $25.72 $25.81 $25.68 $25.81 $25.81 2,018
2024-03-11 $25.72 $25.72 $25.69 $25.69 $25.69 243
2024-03-08 $25.84 $25.84 $25.75 $25.75 $25.75 126
2024-03-07 $25.78 $25.78 $25.78 $25.78 $25.78 121
2024-03-06 $25.50 $25.90 $24.76 $25.61 $25.61 5,327
2024-03-05 $25.44 $25.44 $25.44 $25.44 $25.44 8
2024-03-04 $25.10 $25.37 $25.10 $25.37 $25.37 1,117
2024-03-01 $25.34 $25.37 $25.34 $25.37 $25.37 180
2024-02-29 $25.28 $25.33 $25.28 $25.33 $25.33 191
2024-02-28 $25.11 $25.11 $25.11 $25.11 $25.11 2
2024-02-27 $25.13 $25.13 $25.13 $25.13 $25.13 318
2024-02-26 $25.05 $25.05 $25.05 $25.05 $25.05 7
2024-02-23 $25.15 $25.33 $25.15 $25.33 $25.33 602
2024-02-22 $25.17 $25.23 $25.10 $25.23 $25.23 4,076
2024-02-21 $25.02 $25.11 $24.95 $25.11 $25.11 2,336
2024-02-20 $24.80 $25.40 $24.80 $25.04 $25.04 5,829
2024-02-16 $24.69 $24.77 $24.46 $24.48 $24.48 4,304
2024-02-15 $24.73 $25.04 $24.73 $24.81 $24.81 7,858
2024-02-14 $24.46 $24.60 $24.41 $24.51 $24.51 3,917
2024-02-13 $24.40 $24.50 $24.31 $24.31 $24.31 3,219
2024-02-12 $24.78 $24.78 $24.78 $24.78 $24.78 97
2024-02-09 $24.63 $24.71 $24.63 $24.71 $24.71 328
2024-02-08 $24.50 $24.75 $24.50 $24.64 $24.64 1,086
2024-02-07 $24.86 $24.86 $24.86 $24.86 $24.86 2
2024-02-06 $24.90 $24.90 $24.90 $24.90 $24.90 2
2024-02-05 $24.77 $24.77 $24.77 $24.77 $24.77 2
2024-02-02 $25.13 $25.17 $25.09 $25.09 $25.09 321
2024-02-01 $25.28 $25.28 $25.28 $25.28 $25.28 25
2024-01-31 $25.30 $25.30 $24.94 $25.05 $25.05 2,091
2024-01-30 $24.95 $25.17 $24.95 $25.17 $25.17 1,182
2024-01-29 $25.13 $25.20 $25.13 $25.20 $25.20 708
2024-01-26 $25.36 $25.36 $25.05 $25.15 $25.15 1,021
2024-01-25 $25.11 $25.11 $25.11 $25.11 $25.11 137
2024-01-24 $25.15 $25.35 $24.98 $24.98 $24.98 730
2024-01-23 $25.12 $25.14 $24.87 $25.09 $25.09 2,473
2024-01-22 $25.05 $25.34 $25.05 $25.17 $25.17 425
2024-01-19 $24.95 $25.22 $24.95 $25.02 $25.02 12,849
2024-01-18 $25.09 $25.21 $24.95 $25.13 $25.13 8,283
2024-01-17 $25.00 $25.27 $25.00 $25.10 $25.10 1,849
2024-01-16 $25.42 $25.61 $25.42 $25.54 $25.54 849
2024-01-12 $25.83 $25.83 $25.83 $25.83 $25.83 397
2024-01-11 $25.62 $25.71 $25.62 $25.71 $25.71 397
2024-01-10 $25.86 $25.86 $25.86 $25.86 $25.86 130
2024-01-09 $25.99 $25.99 $25.84 $25.84 $25.84 361
2024-01-08 $26.10 $26.10 $26.10 $26.10 $26.10 2
2024-01-05 $25.83 $25.83 $25.83 $25.83 $25.83 32
2024-01-04 $25.81 $25.81 $25.81 $25.81 $25.81 2
2024-01-03 $25.79 $25.81 $25.79 $25.81 $25.81 176
2024-01-02 $25.89 $25.89 $25.89 $25.89 $25.89 245
2023-12-29 $25.90 $25.90 $25.90 $25.90 $25.90 338
2023-12-28 $25.86 $26.42 $25.74 $25.88 $25.88 6,670
2023-12-27 $26.00 $26.00 $26.00 $26.00 $26.00 6
2023-12-26 $26.35 $26.35 $26.35 $26.35 $26.10 1
2023-12-22 $26.13 $26.13 $26.13 $26.13 $25.87 87
2023-12-21 $25.58 $25.90 $25.58 $25.90 $25.65 139
2023-12-20 $25.68 $25.68 $25.68 $25.68 $25.44 19
2023-12-19 $25.94 $25.94 $25.80 $25.87 $25.62 400
2023-12-18 $25.87 $25.87 $25.86 $25.86 $25.61 500
2023-12-15 $25.86 $25.92 $25.86 $25.92 $25.67 328
2023-12-14 $26.16 $26.16 $26.16 $26.16 $25.91 1
2023-12-13 $25.92 $25.92 $25.92 $25.92 $25.92 2
2023-12-12 $25.33 $25.33 $25.33 $25.33 $25.33 2
2023-12-11 $25.27 $25.35 $25.22 $25.22 $25.22 1,611
2023-12-08 $25.44 $25.44 $25.44 $25.44 $25.44 15
2023-12-07 $25.46 $25.46 $25.46 $25.46 $25.46 102
2023-12-06 $25.33 $25.39 $25.32 $25.39 $25.39 1,599
2023-12-05 $25.25 $25.25 $25.25 $25.25 $25.25 1,862
2023-12-04 $25.40 $25.40 $25.20 $25.20 $25.20 1,862
2023-12-01 $25.49 $25.49 $25.49 $25.49 $25.49 16
2023-11-30 $25.32 $25.32 $25.32 $25.32 $25.32 1,100
2023-11-29 $25.12 $25.18 $25.11 $25.11 $25.11 1,100
2023-11-28 $24.98 $25.08 $24.98 $25.08 $25.08 171
2023-11-27 $24.96 $24.96 $24.96 $24.96 $24.96 2
2023-11-24 $24.92 $24.92 $24.92 $24.92 $24.92 1
2023-11-22 $24.85 $24.85 $24.85 $24.85 $24.85 1
2023-11-21 $24.76 $24.76 $24.76 $24.76 $24.76 4
2023-11-20 $24.76 $24.76 $24.76 $24.76 $24.76 3
2023-11-17 $24.77 $24.77 $24.77 $24.77 $24.77 1
2023-11-16 $24.55 $24.55 $24.55 $24.55 $24.55 6
2023-11-15 $24.45 $24.45 $24.45 $24.45 $24.45 1
2023-11-14 $24.11 $24.40 $24.11 $24.40 $24.40 344
2023-11-13 $23.73 $23.73 $23.73 $23.73 $23.73 10
2023-11-10 $23.71 $23.71 $23.71 $23.71 $23.71 103
2023-11-09 $23.88 $23.89 $23.70 $23.72 $23.72 7,866
2023-11-08 $23.82 $23.82 $23.82 $23.82 $23.82 7
2023-11-07 $23.93 $23.93 $23.93 $23.93 $23.93 68
2023-11-06 $24.00 $24.00 $23.87 $23.87 $23.87 1,602
2023-11-03 $24.31 $24.31 $24.31 $24.31 $24.31 12,542
2023-11-02 $24.01 $24.01 $24.01 $24.01 $24.01 3
2023-11-01 $23.39 $23.39 $23.39 $23.39 $23.39 0
2023-10-31 $23.01 $23.01 $23.01 $23.01 $23.01 88
2023-10-30 $22.98 $22.98 $22.98 $22.98 $22.98 88
2023-10-27 $22.66 $22.66 $22.50 $22.50 $22.50 3,493
2023-10-26 $22.93 $22.99 $22.93 $22.99 $22.99 172
2023-10-25 $22.96 $22.96 $22.96 $22.96 $22.96 2
2023-10-24 $23.07 $23.07 $23.07 $23.07 $23.07 2
2023-10-23 $22.91 $22.91 $22.86 $22.86 $22.86 243
2023-10-20 $22.98 $22.98 $22.98 $22.98 $22.98 18
2023-10-19 $23.14 $23.59 $23.14 $23.17 $23.17 6,894
2023-10-18 $23.62 $23.62 $23.36 $23.36 $23.36 209
2023-10-17 $23.69 $23.69 $23.69 $23.69 $23.69 54
2023-10-16 $23.61 $23.63 $23.39 $23.61 $23.61 7,939
2023-10-13 $23.72 $23.72 $23.28 $23.47 $23.47 16,973
2023-10-12 $23.76 $23.80 $23.49 $23.55 $23.55 4,233
2023-10-11 $23.73 $23.86 $23.73 $23.86 $23.86 2,115
2023-10-10 $23.35 $23.62 $23.33 $23.62 $23.62 1,320
2023-10-09 $22.94 $23.35 $22.93 $23.35 $23.35 3,219
2023-10-06 $22.65 $23.18 $22.61 $23.18 $23.18 427
2023-10-05 $22.88 $22.88 $22.88 $22.88 $22.88 3
2023-10-04 $22.68 $22.85 $22.41 $22.81 $22.81 5,086
2023-10-03 $22.65 $22.65 $22.65 $22.65 $22.65 41
2023-10-02 $23.53 $23.53 $23.01 $23.01 $23.01 367
2023-09-29 $23.68 $23.68 $23.68 $23.68 $23.68 57
2023-09-28 $23.71 $23.71 $23.71 $23.71 $23.71 343
2023-09-27 $23.95 $23.95 $23.68 $23.68 $23.68 343
2023-09-26 $24.09 $24.09 $24.09 $24.09 $23.93 8
2023-09-25 $24.32 $24.61 $24.01 $24.53 $24.36 2,495
2023-09-22 $24.72 $24.72 $24.54 $24.54 $24.38 833
2023-09-21 $24.58 $24.58 $24.58 $24.58 $24.42 25
2023-09-20 $25.02 $25.02 $25.02 $25.02 $24.85 409
2023-09-19 $25.08 $25.08 $25.04 $25.04 $24.87 409
2023-09-18 $25.11 $25.17 $25.09 $25.09 $24.92 2,280
2023-09-15 $25.20 $25.20 $25.20 $25.20 $25.03 4
2023-09-14 $25.21 $25.21 $25.21 $25.21 $25.04 26
2023-09-13 $24.75 $25.11 $24.75 $24.79 $24.63 4,029
2023-09-12 $24.64 $24.90 $24.60 $24.90 $24.73 3,323
2023-09-11 $24.88 $24.88 $24.88 $24.88 $24.71 5
2023-09-08 $24.60 $24.78 $24.60 $24.77 $24.61 730
2023-09-07 $24.69 $24.69 $24.69 $24.69 $24.53 2
2023-09-06 $24.53 $24.53 $24.53 $24.53 $24.37 2
2023-09-05 $24.83 $24.83 $24.83 $24.83 $24.66 0
2023-09-01 $25.15 $25.15 $24.77 $24.77 $24.60 1,715
2023-08-31 $25.10 $25.10 $25.10 $25.10 $24.93 1
2023-08-30 $25.24 $25.24 $25.24 $25.24 $25.07 2
2023-08-29 $25.24 $25.24 $25.24 $25.24 $25.07 2
2023-08-28 $24.87 $24.87 $24.87 $24.87 $24.70 2
2023-08-25 $24.88 $24.88 $24.88 $24.88 $24.72 49
2023-08-24 $24.71 $24.71 $24.71 $24.71 $24.54 2
2023-08-23 $24.85 $24.87 $24.85 $24.87 $24.71 466
2023-08-22 $24.69 $24.69 $24.69 $24.69 $24.53 50
2023-08-21 $24.72 $24.72 $24.72 $24.72 $24.55 0
2023-08-18 $24.71 $24.71 $24.71 $24.71 $24.54 9
2023-08-17 $24.63 $24.63 $24.63 $24.63 $24.47 349
2023-08-16 $24.89 $24.89 $24.85 $24.85 $24.69 349
2023-08-15 $24.95 $24.95 $24.95 $24.95 $24.78 2
2023-08-14 $25.25 $25.25 $25.14 $25.14 $24.97 329
2023-08-11 $25.36 $25.36 $25.36 $25.36 $25.36 1,309
2023-08-10 $25.24 $25.24 $25.11 $25.12 $25.12 1,309
2023-08-09 $25.28 $25.28 $25.28 $25.28 $25.28 11
2023-08-08 $25.24 $25.41 $25.24 $25.29 $25.29 1,407
2023-08-07 $25.31 $25.31 $25.31 $25.31 $25.31 0
2023-08-04 $25.33 $25.34 $25.15 $25.15 $25.15 600
2023-08-03 $25.35 $25.35 $25.07 $25.07 $25.07 632
2023-08-02 $25.36 $25.49 $25.33 $25.39 $25.39 1,143
2023-08-01 $25.67 $25.67 $25.67 $25.67 $25.67 1
2023-07-31 $25.76 $26.38 $25.71 $26.02 $26.02 8,854
2023-07-28 $25.96 $25.96 $25.96 $25.96 $25.96 2
2023-07-27 $26.09 $26.09 $25.91 $25.91 $25.91 9,422
2023-07-26 $26.02 $26.17 $26.02 $26.17 $26.17 352
2023-07-25 $26.07 $26.08 $26.07 $26.08 $26.08 324
2023-07-24 $26.13 $26.18 $26.13 $26.18 $26.18 532
2023-07-21 $26.04 $26.10 $26.04 $26.10 $26.10 332
2023-07-20 $25.97 $25.97 $25.97 $25.97 $25.97 2
2023-07-19 $25.84 $26.03 $25.84 $25.94 $25.94 1,309
2023-07-18 $25.61 $25.83 $25.61 $25.83 $25.83 3,567
2023-07-17 $26.15 $26.15 $25.80 $25.80 $25.80 2,500
2023-07-14 $26.07 $26.07 $25.89 $25.89 $25.89 2,635
2023-07-13 $26.03 $26.14 $26.03 $26.14 $26.14 1,853
2023-07-12 $25.91 $25.91 $25.91 $25.91 $25.91 4
2023-07-11 $25.52 $25.52 $25.52 $25.52 $25.52 10
2023-07-10 $25.27 $25.27 $25.27 $25.27 $25.27 10
2023-07-07 $25.30 $25.30 $25.30 $25.30 $25.30 5
2023-07-06 $25.26 $25.26 $25.26 $25.26 $25.26 5
2023-07-05 $25.52 $25.52 $25.39 $25.49 $25.49 1,491
2023-07-03 $25.71 $25.71 $25.71 $25.71 $25.71 7
2023-06-30 $25.62 $25.62 $25.62 $25.62 $25.62 7
2023-06-29 $25.31 $25.38 $25.31 $25.38 $25.38 355
2023-06-28 $25.36 $25.36 $25.36 $25.36 $25.36 4
2023-06-27 $25.58 $25.58 $25.58 $25.58 $25.39 12
2023-06-26 $25.39 $25.39 $25.39 $25.39 $25.20 12
2023-06-23 $25.25 $25.25 $25.25 $25.25 $25.06 3
2023-06-22 $25.56 $25.56 $25.56 $25.56 $25.37 2
2023-06-21 $25.73 $25.73 $25.73 $25.73 $25.53 5
2023-06-20 $25.83 $25.83 $25.63 $25.63 $25.44 524
2023-06-16 $25.81 $25.97 $25.81 $25.97 $25.77 100
2023-06-15 $25.90 $25.90 $25.90 $25.90 $25.70 1
2023-06-14 $25.65 $25.65 $25.65 $25.65 $25.46 1
2023-06-13 $25.63 $25.63 $25.63 $25.63 $25.44 2
2023-06-12 $25.57 $25.57 $25.57 $25.57 $25.38 2
2023-06-09 $25.52 $25.52 $25.52 $25.52 $25.33 9
2023-06-08 $25.69 $25.69 $25.69 $25.69 $25.50 2
2023-06-07 $25.57 $25.57 $25.57 $25.57 $25.37 0
2023-06-06 $25.47 $25.47 $25.47 $25.47 $25.28 48
2023-06-05 $25.37 $25.37 $25.37 $25.37 $25.18 48
2023-06-02 $25.47 $25.47 $25.47 $25.47 $25.28 0
2023-06-01 $25.12 $25.12 $25.12 $25.12 $24.93 53
2023-05-31 $24.95 $24.95 $24.95 $24.95 $24.76 53
2023-05-30 $24.95 $24.95 $24.95 $24.95 $24.76 3
2023-05-26 $25.05 $25.05 $25.05 $25.05 $25.05 3
2023-05-25 $25.10 $25.10 $24.85 $25.01 $25.01 1,089
2023-05-24 $25.33 $25.33 $25.17 $25.17 $25.17 361
2023-05-23 $25.54 $25.54 $25.43 $25.43 $25.43 356
2023-05-22 $25.62 $25.62 $25.62 $25.62 $25.62 6
2023-05-19 $25.63 $25.63 $25.63 $25.63 $25.63 4
2023-05-18 $25.59 $25.59 $25.59 $25.59 $25.59 46
2023-05-17 $25.80 $25.80 $25.80 $25.80 $25.80 1
2023-05-16 $25.75 $25.75 $25.75 $25.75 $25.75 17
2023-05-15 $26.09 $26.09 $26.09 $26.09 $26.09 57
2023-05-12 $26.23 $26.27 $26.23 $26.27 $26.27 237
2023-05-11 $26.07 $26.07 $26.04 $26.07 $26.07 304
2023-05-10 $26.29 $26.29 $26.29 $26.29 $26.29 1
2023-05-09 $26.24 $26.24 $26.24 $26.24 $26.24 1
2023-05-08 $26.31 $26.31 $26.21 $26.21 $26.21 202
2023-05-05 $26.26 $26.31 $26.26 $26.31 $26.31 605
2023-05-04 $26.02 $26.02 $26.02 $26.02 $26.02 2
2023-05-03 $25.93 $25.93 $25.93 $25.93 $25.93 4
2023-05-02 $26.19 $26.19 $25.91 $25.91 $25.91 523
2023-05-01 $26.48 $26.48 $26.38 $26.38 $26.38 415
2023-04-28 $26.42 $26.55 $26.41 $26.41 $26.41 3,618
2023-04-27 $26.33 $26.33 $26.33 $26.33 $26.33 1
2023-04-26 $26.04 $26.04 $26.04 $26.04 $26.04 3,491
2023-04-25 $26.10 $26.10 $25.80 $25.83 $25.83 3,491
2023-04-24 $26.31 $26.31 $26.31 $26.31 $26.31 310
2023-04-21 $26.15 $26.15 $25.99 $25.99 $25.99 3,170
2023-04-20 $26.36 $26.36 $26.16 $26.16 $26.16 3,826
2023-04-19 $26.33 $26.33 $26.33 $26.33 $26.33 2
2023-04-18 $26.36 $26.36 $26.07 $26.09 $26.09 3,774
2023-04-17 $26.28 $26.31 $26.28 $26.31 $26.31 261
2023-04-14 $26.35 $26.37 $26.21 $26.22 $26.22 787
2023-04-13 $26.48 $26.52 $26.44 $26.52 $26.52 201
2023-04-12 $26.54 $26.54 $26.32 $26.32 $26.32 508
2023-04-11 $26.30 $26.35 $26.27 $26.27 $26.27 802
2023-04-10 $26.21 $26.21 $26.21 $26.21 $26.21 14
2023-04-06 $26.18 $26.18 $26.18 $26.18 $26.18 258
2023-04-05 $26.06 $26.19 $26.06 $26.12 $26.12 427
2023-04-04 $25.86 $25.87 $25.86 $25.86 $25.86 375
2023-04-03 $25.86 $25.86 $25.81 $25.81 $25.81 304
2023-03-31 $25.65 $25.65 $25.65 $25.65 $25.65 11
2023-03-30 $25.65 $25.65 $25.65 $25.65 $25.65 1,670
2023-03-29 $25.39 $25.40 $25.28 $25.39 $25.39 1,670
2023-03-28 $25.20 $25.20 $25.20 $25.20 $25.08 174
2023-03-27 $25.05 $25.05 $25.05 $25.05 $24.94 109
2023-03-24 $24.57 $24.90 $24.57 $24.90 $24.78 341
2023-03-23 $24.76 $24.76 $24.76 $24.76 $24.64 1
2023-03-22 $24.89 $24.89 $24.89 $24.89 $24.77 1
2023-03-21 $25.18 $25.18 $25.18 $25.18 $25.06 20
2023-03-20 $25.11 $25.11 $25.11 $25.11 $24.99 8
2023-03-17 $24.81 $24.81 $24.81 $24.81 $24.69 115
2023-03-16 $25.19 $25.19 $25.19 $25.19 $25.07 149
2023-03-15 $24.83 $24.83 $24.83 $24.83 $24.71 253
2023-03-14 $25.35 $25.44 $25.30 $25.30 $25.18 228
2023-03-13 $24.81 $25.04 $24.81 $25.01 $24.89 641
2023-03-10 $25.03 $26.33 $24.85 $24.92 $24.80 15,171
2023-03-09 $25.12 $25.12 $25.12 $25.12 $25.00 74
2023-03-08 $25.40 $25.40 $25.40 $25.40 $25.27 31
2023-03-07 $25.29 $25.29 $25.29 $25.29 $25.17 0
2023-03-06 $25.66 $25.66 $25.66 $25.66 $25.54 0
2023-03-03 $25.65 $25.65 $25.65 $25.65 $25.53 6,041
2023-03-02 $25.25 $25.37 $25.25 $25.37 $25.25 6,041
2023-03-01 $25.15 $25.15 $25.15 $25.15 $25.03 5
2023-02-28 $25.22 $25.22 $25.22 $25.22 $25.10 18
2023-02-27 $25.46 $25.46 $25.46 $25.46 $25.34 2
2023-02-24 $25.37 $25.37 $25.37 $25.37 $25.25 3
2023-02-23 $25.57 $25.59 $25.57 $25.59 $25.47 243
2023-02-22 $25.47 $25.47 $25.47 $25.47 $25.34 2
2023-02-21 $25.63 $25.63 $25.63 $25.63 $25.51 9
2023-02-17 $26.01 $26.01 $26.01 $26.01 $25.89 2
2023-02-16 $26.02 $26.02 $26.02 $26.02 $25.90 26
2023-02-15 $26.21 $26.21 $26.21 $26.21 $26.08 26
2023-02-14 $26.13 $26.23 $26.13 $26.23 $26.10 241
2023-02-13 $26.26 $26.26 $26.26 $26.26 $26.14 3
2023-02-10 $25.94 $25.94 $25.93 $25.93 $25.81 684
2023-02-09 $25.84 $25.84 $25.84 $25.84 $25.72 4
2023-02-08 $26.01 $26.01 $26.01 $26.01 $25.88 4
2023-02-07 $26.27 $26.27 $26.27 $26.27 $26.15 15
2023-02-06 $26.19 $26.19 $26.19 $26.19 $26.06 89
2023-02-03 $26.43 $26.52 $25.99 $26.10 $25.98 4,545
2023-02-02 $26.89 $26.89 $26.64 $26.64 $26.51 102
2023-02-01 $26.29 $26.55 $26.29 $26.55 $26.42 510
2023-01-31 $26.19 $26.38 $26.19 $26.38 $26.26 451
2023-01-30 $26.23 $26.23 $26.23 $26.23 $26.10 52
2023-01-27 $26.49 $26.49 $26.49 $26.49 $26.36 66
2023-01-26 $26.43 $26.48 $26.43 $26.48 $26.36 103
2023-01-25 $26.43 $26.43 $26.43 $26.43 $26.30 2
2023-01-24 $26.50 $26.50 $26.50 $26.50 $26.37 6
2023-01-23 $26.48 $26.48 $26.48 $26.48 $26.35 17
2023-01-20 $26.48 $26.48 $26.48 $26.48 $26.35 51
2023-01-19 $26.28 $26.28 $26.28 $26.28 $26.16 0
2023-01-18 $26.26 $26.26 $26.26 $26.26 $26.14 53
2023-01-17 $26.62 $26.62 $26.62 $26.62 $26.49 53
2023-01-13 $26.66 $26.66 $26.66 $26.66 $26.53 2
2023-01-12 $26.65 $26.65 $26.65 $26.65 $26.52 5
2023-01-11 $26.44 $26.44 $26.44 $26.44 $26.31 4
2023-01-10 $26.15 $26.15 $26.15 $26.15 $26.03 4
2023-01-09 $26.15 $26.15 $26.05 $26.05 $25.92 554
2023-01-06 $25.64 $25.87 $25.64 $25.87 $25.74 100
2023-01-05 $25.31 $25.31 $25.18 $25.24 $25.12 530
2023-01-04 $25.55 $25.55 $25.55 $25.55 $25.43 45
2023-01-03 $24.98 $25.15 $24.94 $25.15 $25.15 1,814
2022-12-30 $24.14 $25.04 $24.05 $25.03 $25.03 3,768
2022-12-29 $25.36 $25.36 $25.36 $25.36 $25.36 23
2022-12-28 $25.03 $25.03 $25.03 $25.03 $25.03 6
2022-12-27 $22.96 $25.59 $22.41 $25.59 $25.37 1,002
2022-12-23 $25.47 $25.47 $25.47 $25.47 $25.25 2
2022-12-22 $25.22 $25.22 $25.22 $25.22 $25.00 2
2022-12-21 $25.35 $26.85 $24.70 $25.37 $25.15 941
2022-12-20 $25.15 $25.15 $25.15 $25.15 $24.93 14
2022-12-19 $25.22 $25.22 $25.08 $25.08 $24.86 434
2022-12-16 $25.34 $25.34 $25.34 $25.34 $25.11 1
2022-12-15 $25.70 $25.70 $25.70 $25.70 $25.47 6
2022-12-14 $26.18 $26.18 $26.18 $26.18 $25.95 51
2022-12-13 $26.27 $26.27 $26.27 $26.27 $26.27 2
2022-12-12 $25.91 $25.91 $25.91 $25.91 $25.91 3
2022-12-09 $25.70 $25.70 $25.70 $25.70 $25.70 45
2022-12-08 $25.76 $25.76 $25.76 $25.76 $25.76 112
2022-12-07 $25.70 $25.80 $25.63 $25.70 $25.70 1,414
2022-12-06 $25.73 $25.73 $25.73 $25.73 $25.73 203
2022-12-05 $25.85 $25.85 $25.85 $25.85 $25.85 1
2022-12-02 $26.21 $26.21 $26.21 $26.21 $26.21 6
2022-12-01 $26.34 $26.34 $26.34 $26.34 $26.34 14
2022-11-30 $26.27 $26.27 $26.27 $26.27 $26.27 6
2022-11-29 $25.75 $25.75 $25.75 $25.75 $25.75 5
2022-11-28 $25.75 $25.75 $25.75 $25.75 $25.75 4
2022-11-25 $26.13 $26.13 $26.13 $26.13 $26.13 80
2022-11-23 $26.02 $26.02 $26.02 $26.02 $26.02 65
2022-11-22 $25.84 $25.84 $25.84 $25.84 $25.84 6
2022-11-21 $25.56 $25.56 $25.56 $25.56 $25.56 6
2022-11-18 $25.49 $25.49 $25.49 $25.49 $25.49 2
2022-11-17 $25.30 $25.30 $25.30 $25.30 $25.30 54
2022-11-16 $25.53 $25.53 $25.53 $25.53 $25.53 14
2022-11-15 $25.51 $25.51 $25.51 $25.51 $25.51 4
2022-11-14 $25.33 $25.33 $25.33 $25.33 $25.33 4
2022-11-11 $25.62 $25.62 $25.62 $25.62 $25.62 3
2022-11-10 $25.42 $25.42 $25.42 $25.42 $25.42 19
2022-11-09 $24.17 $24.17 $24.17 $24.17 $24.17 3
2022-11-08 $24.54 $24.54 $24.54 $24.54 $24.54 11
2022-11-07 $24.31 $24.31 $24.31 $24.31 $24.31 6
2022-11-04 $24.42 $24.42 $24.42 $24.42 $24.42 0
2022-11-03 $23.91 $23.91 $23.91 $23.91 $23.91 2
2022-11-02 $23.94 $23.94 $23.94 $23.94 $23.94 2
2022-11-01 $24.48 $24.48 $24.12 $24.12 $24.12 7,359
2022-10-31 $24.15 $24.15 $24.15 $24.15 $24.15 25
2022-10-28 $24.21 $24.21 $24.21 $24.21 $24.21 1
2022-10-27 $23.91 $23.91 $23.91 $23.91 $23.91 3
2022-10-26 $23.80 $23.80 $23.80 $23.80 $23.80 12
2022-10-25 $23.41 $23.68 $23.41 $23.68 $23.68 719
2022-10-24 $23.11 $23.11 $23.11 $23.11 $23.11 4
2022-10-21 $23.15 $23.15 $23.15 $23.15 $23.15 1
2022-10-20 $23.13 $23.13 $22.86 $22.86 $22.86 11,974
2022-10-19 $23.13 $23.13 $23.13 $23.13 $23.13 8
2022-10-18 $23.33 $23.33 $23.33 $23.33 $23.33 25
2022-10-17 $23.08 $23.08 $23.08 $23.08 $23.08 17
2022-10-14 $23.06 $23.06 $22.49 $22.49 $22.49 337
2022-10-13 $22.96 $22.96 $22.96 $22.96 $22.96 7
2022-10-12 $22.36 $22.36 $22.36 $22.36 $22.36 113
2022-10-11 $22.69 $22.69 $22.69 $22.69 $22.69 12
2022-10-10 $22.83 $22.83 $22.83 $22.83 $22.83 4
2022-10-07 $23.01 $23.01 $23.01 $23.01 $23.01 22
2022-10-06 $23.40 $23.40 $23.40 $23.40 $23.40 151
2022-10-05 $24.07 $24.07 $24.07 $24.07 $24.07 20
2022-10-04 $24.42 $24.42 $24.42 $24.42 $24.42 268
2022-10-03 $23.89 $23.89 $23.89 $23.89 $23.89 79
2022-09-30 $23.28 $23.28 $23.28 $23.28 $23.28 4
2022-09-29 $23.77 $23.77 $23.47 $23.47 $23.47 302
2022-09-28 $24.32 $24.32 $24.32 $24.32 $24.32 5
2022-09-27 $23.85 $23.85 $23.85 $23.85 $23.85 17
2022-09-26 $24.09 $24.09 $24.09 $24.09 $24.09 8
2022-09-23 $24.67 $24.67 $24.67 $24.67 $24.67 80
2022-09-22 $25.41 $25.47 $25.41 $25.47 $25.20 301
2022-09-21 $25.66 $25.66 $25.66 $25.66 $25.39 21
2022-09-20 $25.99 $25.99 $25.99 $25.99 $25.72 1
2022-09-19 $25.97 $26.36 $25.97 $26.36 $26.09 437
2022-09-16 $26.27 $26.27 $26.27 $26.27 $26.00 2
2022-09-15 $26.54 $26.54 $26.54 $26.54 $26.26 2
2022-09-14 $26.98 $26.98 $26.98 $26.98 $26.69 2
2022-09-13 $26.87 $26.87 $26.87 $26.87 $26.59 3
2022-09-12 $27.50 $27.66 $27.50 $27.66 $27.66 324
2022-09-09 $27.34 $27.34 $27.34 $27.34 $27.34 2
2022-09-08 $27.04 $27.04 $27.04 $27.04 $27.04 3
2022-09-07 $27.02 $27.02 $27.02 $27.02 $27.02 80
2022-09-06 $26.52 $26.52 $26.52 $26.52 $26.52 80
2022-09-02 $26.68 $26.68 $26.68 $26.68 $26.68 3
2022-09-01 $26.69 $26.83 $26.69 $26.83 $26.83 353
2022-08-31 $26.88 $26.88 $26.88 $26.88 $26.88 2
2022-08-30 $27.56 $27.56 $27.11 $27.11 $27.11 349
2022-08-29 $27.66 $27.66 $27.66 $27.66 $27.66 38
2022-08-26 $27.65 $27.65 $27.65 $27.65 $27.65 4
2022-08-25 $28.19 $28.19 $28.19 $28.19 $28.19 61
2022-08-24 $27.95 $27.95 $27.95 $27.95 $27.95 2
2022-08-23 $27.84 $27.84 $27.84 $27.84 $27.84 2
2022-08-22 $27.81 $27.81 $27.78 $27.78 $27.78 466
2022-08-19 $28.16 $28.16 $28.16 $28.16 $28.16 6
2022-08-18 $28.32 $28.32 $28.32 $28.32 $28.32 125
2022-08-17 $28.31 $28.31 $28.31 $28.31 $28.31 125
2022-08-16 $28.45 $28.45 $28.45 $28.45 $28.45 12
2022-08-15 $28.32 $28.32 $28.32 $28.32 $28.32 34
2022-08-12 $28.29 $28.29 $28.29 $28.29 $28.29 9
2022-08-11 $28.22 $28.22 $28.11 $28.11 $28.11 523
2022-08-10 $28.07 $28.07 $28.07 $28.07 $28.07 204
2022-08-09 $27.68 $27.68 $27.68 $27.68 $27.68 12
2022-08-08 $27.60 $27.60 $27.60 $27.60 $27.60 77
2022-08-05 $27.45 $27.45 $27.45 $27.45 $27.45 2
2022-08-04 $27.57 $27.57 $27.57 $27.57 $27.57 204
2022-08-03 $27.54 $27.61 $27.54 $27.61 $27.61 204
2022-08-02 $27.57 $27.57 $27.57 $27.57 $27.57 21
2022-08-01 $27.75 $27.75 $27.75 $27.75 $27.75 11
2022-07-29 $27.88 $27.88 $27.88 $27.88 $27.88 5
2022-07-28 $27.22 $27.65 $27.22 $27.65 $27.65 614
2022-07-27 $27.16 $27.16 $27.16 $27.16 $27.16 1
2022-07-26 $26.95 $26.95 $26.95 $26.95 $26.95 1
2022-07-25 $26.79 $26.89 $26.79 $26.89 $26.89 609
2022-07-22 $26.59 $26.59 $26.59 $26.59 $26.59 9
2022-07-21 $26.57 $26.57 $26.57 $26.57 $26.57 2
2022-07-20 $26.46 $26.46 $26.46 $26.46 $26.46 3
2022-07-19 $26.49 $26.68 $26.49 $26.68 $26.68 488
2022-07-18 $26.23 $26.23 $26.23 $26.23 $26.23 6
2022-07-15 $26.25 $26.25 $26.25 $26.25 $26.25 1
2022-07-14 $25.95 $25.95 $25.95 $25.95 $25.95 252
2022-07-13 $26.23 $26.23 $26.23 $26.23 $26.23 4
2022-07-12 $26.20 $26.20 $26.20 $26.20 $26.20 9
2022-07-11 $26.36 $26.36 $26.36 $26.36 $26.36 4
2022-07-08 $26.52 $26.52 $26.52 $26.52 $26.52 2
2022-07-07 $26.54 $26.54 $26.54 $26.54 $26.54 3
2022-07-06 $26.29 $26.29 $26.29 $26.29 $26.29 7
2022-07-05 $26.28 $26.28 $26.28 $26.28 $26.28 62
2022-07-01 $26.83 $26.83 $26.83 $26.83 $26.83 7
2022-06-30 $26.42 $26.42 $26.42 $26.42 $26.42 5
2022-06-29 $26.48 $26.48 $26.48 $26.48 $26.48 7
2022-06-28 $26.57 $26.57 $26.57 $26.57 $26.57 3
2022-06-27 $26.83 $26.83 $26.83 $26.83 $26.63 3
2022-06-24 $26.77 $26.77 $26.77 $26.77 $26.57 10
2022-06-23 $26.25 $26.25 $26.25 $26.25 $26.05 5
2022-06-22 $25.65 $26.11 $25.65 $26.03 $25.83 648
2022-06-21 $26.02 $26.02 $26.02 $26.02 $25.82 2
2022-06-17 $25.44 $25.44 $25.44 $25.44 $25.25 16
2022-06-16 $25.53 $25.53 $25.53 $25.53 $25.34 2
2022-06-15 $26.02 $26.23 $26.02 $26.23 $26.03 523
2022-06-14 $26.56 $26.56 $26.05 $26.05 $25.85 362
2022-06-13 $27.04 $27.04 $26.53 $26.53 $26.33 709
2022-06-10 $27.69 $27.69 $27.68 $27.68 $27.47 104
2022-06-09 $28.17 $28.17 $28.17 $28.17 $27.96 7
2022-06-08 $28.78 $28.78 $28.78 $28.78 $28.57 15
2022-06-07 $29.06 $29.06 $29.06 $29.06 $28.84 79
2022-06-06 $28.84 $28.84 $28.84 $28.84 $28.62 0
2022-06-03 $28.79 $28.79 $28.79 $28.79 $28.58 4
2022-06-02 $28.84 $28.84 $28.84 $28.84 $28.63 6
2022-06-01 $28.37 $28.61 $28.00 $28.61 $28.39 9,712
2022-05-31 $28.82 $28.82 $28.60 $28.60 $28.38 225
2022-05-27 $28.82 $28.82 $28.82 $28.82 $28.60 2
2022-05-26 $28.54 $28.54 $28.54 $28.54 $28.33 13
2022-05-25 $28.52 $28.52 $28.52 $28.52 $28.30 166
2022-05-24 $28.35 $28.35 $28.35 $28.35 $28.14 135
2022-05-23 $28.19 $28.19 $28.19 $28.19 $27.98 57
2022-05-20 $27.81 $27.81 $27.81 $27.81 $27.60 8
2022-05-19 $27.59 $27.59 $27.59 $27.59 $27.38 15
2022-05-18 $27.61 $27.61 $27.61 $27.61 $27.40 160
2022-05-17 $27.87 $27.87 $27.87 $27.87 $27.66 11
2022-05-16 $27.52 $27.52 $27.52 $27.52 $27.31 15
2022-05-13 $27.37 $27.37 $27.37 $27.37 $27.16 99
2022-05-12 $26.73 $26.73 $26.73 $26.73 $26.53 8
2022-05-11 $26.80 $26.80 $26.80 $26.80 $26.60 31
2022-05-10 $26.82 $26.82 $26.82 $26.82 $26.61 6
2022-05-09 $27.05 $27.05 $27.05 $27.05 $26.84 3
2022-05-06 $27.87 $27.87 $27.87 $27.87 $27.66 3
2022-05-05 $27.77 $27.77 $27.77 $27.77 $27.56 21
2022-05-04 $28.38 $28.38 $28.38 $28.38 $28.16 6
2022-05-03 $27.76 $27.76 $27.76 $27.76 $27.55 137
2022-05-02 $27.66 $27.66 $27.17 $27.43 $27.22 1,333
2022-04-29 $28.35 $28.35 $27.65 $27.65 $27.45 415
2022-04-28 $28.45 $28.45 $28.45 $28.45 $28.23 4
2022-04-27 $28.10 $28.11 $28.10 $28.11 $27.90 813
2022-04-26 $28.10 $28.10 $28.10 $28.10 $27.88 156
2022-04-25 $28.54 $28.54 $28.54 $28.54 $28.32 237
2022-04-22 $28.83 $28.85 $27.68 $28.70 $28.48 642
2022-04-21 $29.24 $29.24 $29.24 $29.24 $29.01 138
2022-04-20 $29.49 $29.62 $29.49 $29.62 $29.40 251
2022-04-19 $29.23 $29.28 $29.20 $29.28 $29.06 2,356
2022-04-18 $29.35 $29.35 $29.14 $29.14 $28.92 611
2022-04-14 $29.21 $29.21 $29.21 $29.21 $28.99 509
2022-04-13 $29.31 $29.36 $29.31 $29.36 $29.14 534
2022-04-12 $29.33 $29.33 $29.01 $29.01 $28.79 2,704
2022-04-11 $29.39 $29.41 $29.19 $29.19 $28.97 2,190
2022-04-08 $29.60 $29.60 $29.52 $29.52 $29.30 106
2022-04-07 $29.43 $29.43 $29.43 $29.43 $29.20 40
2022-04-06 $29.37 $29.44 $29.37 $29.44 $29.22 198
2022-04-05 $29.33 $29.33 $29.33 $29.33 $29.10 53
2022-04-04 $29.36 $29.43 $29.32 $29.40 $29.18 1,343
2022-04-01 $29.40 $29.40 $29.40 $29.40 $29.17 6
2022-03-31 $29.18 $29.18 $29.18 $29.18 $28.96 68
2022-03-30 $29.21 $29.21 $29.17 $29.17 $28.95 130
2022-03-29 $28.94 $29.00 $28.94 $29.00 $28.78 353
2022-03-28 $28.77 $28.77 $28.77 $28.77 $28.49 58
2022-03-25 $28.70 $28.70 $28.70 $28.70 $28.42 3
2022-03-24 $28.33 $28.33 $28.33 $28.33 $28.05 27
2022-03-23 $28.06 $28.06 $28.06 $28.06 $27.79 4
2022-03-22 $28.20 $28.20 $28.20 $28.20 $27.93 15
2022-03-21 $28.09 $28.09 $28.09 $28.09 $27.82 5
2022-03-18 $27.97 $27.97 $27.97 $27.97 $27.70 46
2022-03-17 $27.87 $27.87 $27.87 $27.87 $27.60 9
2022-03-16 $27.49 $27.49 $27.49 $27.49 $27.23 12
2022-03-15 $27.27 $27.27 $27.27 $27.27 $27.01 38
2022-03-14 $27.14 $27.14 $27.14 $27.14 $26.88 35
2022-03-11 $27.40 $27.40 $27.40 $27.40 $27.13 1
2022-03-10 $27.55 $27.67 $27.55 $27.67 $27.41 205
2022-03-09 $27.64 $27.64 $27.64 $27.64 $27.38 21
2022-03-08 $27.29 $27.29 $27.29 $27.29 $27.03 17
2022-03-07 $27.72 $27.72 $27.36 $27.36 $27.10 253
2022-03-04 $27.72 $27.72 $27.72 $27.72 $27.45 27
2022-03-03 $27.57 $27.57 $27.57 $27.57 $27.30 18
2022-03-02 $27.58 $27.58 $27.58 $27.58 $27.32 3
2022-03-01 $27.04 $27.05 $26.98 $27.05 $26.79 1,083
2022-02-28 $27.33 $27.33 $27.33 $27.33 $27.06 60
2022-02-25 $27.23 $27.29 $27.23 $27.29 $27.03 1,013
2022-02-24 $25.84 $26.60 $25.83 $26.60 $26.34 534
2022-02-23 $26.57 $26.57 $26.57 $26.57 $26.31 7
2022-02-22 $26.82 $26.82 $26.82 $26.82 $26.56 113
2022-02-18 $27.02 $27.02 $26.94 $26.94 $26.68 181
2022-02-17 $27.11 $27.11 $27.11 $27.11 $26.85 25
2022-02-16 $27.28 $27.28 $27.28 $27.28 $27.02 35
2022-02-15 $27.17 $27.17 $27.17 $27.17 $26.91 30
2022-02-14 $27.05 $27.05 $27.05 $27.05 $26.79 18
2022-02-11 $27.35 $27.50 $27.35 $27.50 $27.24 119
2022-02-10 $27.54 $27.54 $27.54 $27.54 $27.28 15
2022-02-09 $27.79 $27.89 $27.79 $27.89 $27.62 362
2022-02-08 $27.58 $27.58 $27.58 $27.58 $27.31 8
2022-02-07 $27.51 $27.51 $27.51 $27.51 $27.25 17
2022-02-04 $27.53 $27.53 $27.53 $27.53 $27.27 15
2022-02-03 $27.73 $27.73 $27.65 $27.65 $27.38 710
2022-02-02 $27.75 $27.86 $27.72 $27.86 $27.59 2,766
2022-02-01 $27.65 $27.65 $27.65 $27.65 $27.38 201
2022-01-31 $27.11 $27.50 $27.11 $27.50 $27.24 151
2022-01-28 $27.13 $27.13 $27.13 $27.13 $26.87 16
2022-01-27 $27.03 $27.03 $26.90 $26.90 $26.64 130
2022-01-26 $26.93 $26.93 $26.93 $26.93 $26.67 30
2022-01-25 $27.06 $27.06 $27.06 $27.06 $26.80 45
2022-01-24 $27.05 $27.05 $27.05 $27.05 $26.80 34
2022-01-21 $27.21 $27.21 $27.21 $27.21 $26.95 41
2022-01-20 $27.47 $27.47 $27.47 $27.47 $27.21 33
2022-01-19 $27.64 $27.64 $27.64 $27.64 $27.38 33
2022-01-18 $27.71 $27.71 $27.66 $27.66 $27.39 263
2022-01-14 $27.76 $27.87 $27.76 $27.87 $27.61 207
2022-01-13 $27.84 $27.84 $27.84 $27.84 $27.58 11
2022-01-12 $27.97 $27.97 $27.97 $27.97 $27.70 3
2022-01-11 $27.79 $27.79 $27.79 $27.79 $27.53 7
2022-01-10 $27.68 $27.68 $27.68 $27.68 $27.42 21
2022-01-07 $27.89 $27.89 $27.89 $27.89 $27.63 37
2022-01-06 $27.69 $27.69 $27.69 $27.69 $27.43 39
2022-01-05 $27.92 $27.92 $27.62 $27.62 $27.35 206
2022-01-04 $28.24 $28.24 $28.12 $28.12 $27.85 235
2022-01-03 $28.21 $28.21 $28.21 $28.21 $27.94 28
2021-12-31 $28.20 $28.20 $28.20 $28.20 $27.93 10
2021-12-30 $28.06 $28.08 $28.06 $28.08 $27.81 1,272
2021-12-29 $28.09 $28.09 $28.09 $28.09 $27.82 88
2021-12-28 $28.21 $28.29 $28.19 $28.23 $27.69 6,897
2021-12-27 $28.09 $28.29 $28.07 $28.28 $27.75 50,017
2021-12-23 $27.97 $27.97 $27.97 $27.97 $27.44 16
2021-12-22 $27.75 $27.86 $27.75 $27.86 $27.33 349
2021-12-21 $27.59 $27.68 $27.59 $27.68 $27.15 208
2021-12-20 $27.49 $27.49 $27.49 $27.49 $26.97 204
2021-12-17 $27.66 $27.66 $27.55 $27.55 $27.02 151
2021-12-16 $27.72 $27.72 $27.72 $27.72 $27.19 162
2021-12-15 $27.58 $27.58 $27.58 $27.58 $27.06 71
2021-12-14 $27.35 $27.35 $27.35 $27.35 $26.83 116
2021-12-13 $27.54 $27.54 $27.54 $27.54 $27.02 28
2021-12-10 $27.56 $27.58 $27.56 $27.58 $27.05 907
2021-12-09 $27.58 $27.58 $27.58 $27.58 $27.06 940
2021-12-08 $27.76 $27.76 $27.76 $27.76 $27.23 193
2021-12-07 $27.77 $27.77 $27.75 $27.75 $27.22 193
2021-12-06 $27.38 $27.38 $27.38 $27.38 $26.86 301
2021-12-03 $27.22 $27.22 $27.00 $27.00 $26.48 200
2021-12-02 $26.86 $26.93 $26.86 $26.93 $26.42 184
2021-12-01 $26.86 $26.87 $26.61 $26.62 $26.11 2,945
2021-11-30 $27.20 $27.20 $26.71 $26.78 $26.27 816
2021-11-29 $27.30 $27.40 $27.24 $27.29 $26.77 2,282
2021-11-26 $27.18 $27.18 $27.14 $27.14 $26.62 387
2021-11-24 $27.64 $27.64 $27.64 $27.64 $27.12 57
2021-11-23 $27.33 $27.47 $27.33 $27.47 $26.95 119
2021-11-22 $27.23 $27.23 $27.23 $27.23 $26.71 126
2021-11-19 $27.33 $27.33 $27.18 $27.28 $26.76 1,035
2021-11-18 $27.55 $27.55 $27.49 $27.49 $26.97 754
2021-11-17 $27.55 $27.55 $27.55 $27.55 $27.03 169
2021-11-16 $27.55 $27.55 $27.55 $27.55 $27.03 45
2021-11-15 $27.87 $27.87 $27.76 $27.76 $27.23 595
2021-11-12 $27.75 $27.75 $27.75 $27.75 $27.22 678
2021-11-11 $27.82 $27.82 $27.82 $27.82 $27.29 132
2021-11-10 $27.88 $27.88 $27.88 $27.88 $27.35 257
2021-11-09 $28.03 $28.03 $28.03 $28.03 $27.50 62
2021-11-08 $27.99 $28.07 $27.99 $28.03 $27.50 1,694
2021-11-05 $28.15 $28.15 $28.15 $28.15 $27.62 120
2021-11-04 $27.95 $28.01 $27.95 $28.01 $27.48 361
2021-11-03 $28.11 $28.11 $28.11 $28.11 $27.58 303
2021-11-02 $28.10 $28.10 $28.10 $28.10 $27.56 44
2021-11-01 $28.52 $28.52 $28.04 $28.18 $27.64 476
2021-10-29 $27.98 $27.98 $27.98 $27.98 $27.45 214
2021-10-28 $28.20 $28.20 $28.20 $28.20 $27.67 133
2021-10-27 $28.12 $28.22 $27.99 $28.08 $27.55 3,254
2021-10-26 $28.21 $28.21 $28.21 $28.21 $27.67 265
2021-10-25 $28.18 $28.19 $28.16 $28.16 $27.63 1,187
2021-10-22 $28.20 $28.20 $28.20 $28.20 $27.66 208
2021-10-21 $28.10 $28.10 $28.10 $28.10 $27.57 142
2021-10-20 $28.21 $28.21 $28.21 $28.21 $27.67 141
2021-10-19 $28.03 $28.04 $27.87 $27.97 $27.44 881
2021-10-18 $27.82 $27.82 $27.70 $27.75 $27.22 1,149
2021-10-15 $27.93 $27.98 $27.87 $27.94 $27.41 534
2021-10-14 $27.57 $27.79 $27.57 $27.79 $27.26 326
2021-10-13 $27.32 $27.48 $27.32 $27.48 $26.96 537
2021-10-12 $27.30 $27.30 $27.30 $27.30 $26.78 297
2021-10-11 $27.08 $27.08 $27.08 $27.08 $26.57 270
2021-10-08 $27.29 $27.29 $27.29 $27.29 $26.77 307
2021-10-07 $27.29 $27.29 $27.29 $27.29 $26.77 170
2021-10-06 $26.94 $27.27 $26.94 $27.27 $26.75 625
2021-10-05 $27.09 $27.31 $27.09 $27.14 $26.62 3,093
2021-10-04 $27.12 $27.20 $27.12 $27.20 $26.68 539
2021-10-01 $27.07 $27.07 $27.07 $27.07 $26.56 243
2021-09-30 $27.13 $27.13 $26.79 $26.86 $26.35 939
2021-09-29 $27.13 $27.13 $27.03 $27.03 $26.52 450
2021-09-28 $27.20 $27.20 $27.20 $27.20 $26.45 97
2021-09-27 $27.80 $28.04 $27.79 $27.88 $27.11 3,128
2021-09-24 $27.71 $27.91 $27.70 $27.70 $26.93 3,888
2021-09-23 $27.96 $28.08 $27.93 $27.93 $27.16 643
2021-09-22 $27.96 $27.96 $27.81 $27.81 $27.04 1,167
2021-09-21 $27.74 $27.77 $27.74 $27.75 $26.98 2,790
2021-09-20 $27.35 $27.48 $27.35 $27.48 $26.72 2,892
2021-09-17 $28.00 $28.00 $27.78 $27.78 $27.01 1,222
2021-09-16 $28.06 $28.06 $28.04 $28.04 $27.26 226
2021-09-15 $30.27 $30.27 $28.19 $28.70 $27.91 3,759
2021-09-14 $28.10 $28.26 $28.08 $28.08 $27.30 1,331
2021-09-13 $28.25 $28.25 $28.12 $28.12 $27.35 627
2021-09-10 $28.05 $28.05 $27.95 $27.95 $27.18 469
2021-09-09 $28.28 $28.28 $28.22 $28.22 $27.44 379
2021-09-08 $28.44 $28.44 $28.44 $28.44 $27.65 399
2021-09-07 $28.28 $28.39 $28.27 $28.27 $27.48 1,162
2021-09-03 $28.50 $28.50 $28.48 $28.48 $27.69 127
2021-09-02 $28.47 $28.50 $28.47 $28.48 $27.69 661
2021-09-01 $28.02 $28.29 $28.02 $28.29 $27.51 408
2021-08-31 $27.99 $28.04 $27.98 $28.00 $27.23 731
2021-08-30 $27.94 $27.94 $27.94 $27.94 $27.17 149
2021-08-27 $27.77 $27.80 $27.77 $27.80 $27.03 657
2021-08-26 $27.51 $27.51 $27.51 $27.51 $26.75 44
2021-08-25 $27.76 $27.76 $27.70 $27.70 $26.94 1,989
2021-08-24 $27.71 $27.77 $27.71 $27.73 $26.96 797
2021-08-23 $27.74 $27.74 $27.74 $27.74 $26.97 105
2021-08-20 $27.52 $27.52 $27.51 $27.52 $26.76 367
2021-08-19 $27.32 $27.36 $27.32 $27.36 $26.60 1,421
2021-08-18 $27.60 $27.60 $27.41 $27.41 $26.66 6,628
2021-08-17 $27.41 $27.56 $27.41 $27.56 $26.80 562
2021-08-16 $27.60 $27.73 $27.58 $27.73 $26.96 965
2021-08-13 $27.63 $27.63 $27.63 $27.63 $26.87 23
2021-08-12 $27.55 $27.55 $27.50 $27.50 $26.74 329
2021-08-11 $27.46 $27.51 $27.41 $27.50 $26.74 2,919
2021-08-10 $27.32 $27.38 $27.26 $27.38 $26.62 780
2021-08-09 $27.32 $27.36 $27.28 $27.36 $26.60 531
2021-08-06 $27.42 $27.42 $27.42 $27.42 $26.66 199
2021-08-05 $27.43 $27.45 $27.36 $27.45 $26.69 521
2021-08-04 $27.37 $27.37 $27.37 $27.37 $26.61 58
2021-08-03 $27.36 $27.46 $27.35 $27.46 $26.70 1,642
2021-08-02 $27.21 $27.23 $27.21 $27.23 $26.48 186
2021-07-30 $27.14 $27.14 $27.14 $27.14 $26.39 160
2021-07-29 $27.35 $27.35 $27.35 $27.35 $26.59 88
2021-07-28 $27.34 $27.34 $27.34 $27.34 $26.58 40
2021-07-27 $27.24 $27.24 $27.24 $27.24 $26.48 743
2021-07-26 $27.20 $27.20 $27.20 $27.20 $26.45 206
2021-07-23 $27.14 $27.18 $27.12 $27.18 $26.42 831
2021-07-22 $26.99 $27.00 $26.99 $27.00 $26.26 114
2021-07-21 $27.10 $27.14 $27.10 $27.14 $26.39 709
2021-07-20 $26.84 $26.95 $26.84 $26.95 $26.21 889
2021-07-19 $26.79 $26.80 $26.79 $26.80 $26.06 312
2021-07-16 $27.24 $27.24 $27.24 $27.24 $26.49 23
2021-07-15 $27.24 $27.24 $27.24 $27.24 $26.48 54
2021-07-14 $27.32 $27.32 $27.32 $27.32 $26.57 73
2021-07-13 $27.34 $27.34 $27.34 $27.34 $26.58 19
2021-07-12 $27.54 $27.54 $27.54 $27.54 $26.78 136
2021-07-09 $27.39 $27.54 $27.39 $27.51 $26.75 829
2021-07-08 $27.25 $27.25 $27.25 $27.25 $26.50 43
2021-07-07 $27.44 $27.51 $27.41 $27.45 $26.69 2,361
2021-07-06 $27.32 $27.39 $27.24 $27.39 $26.63 681
2021-07-02 $27.14 $27.34 $27.13 $27.33 $26.57 4,417
2021-07-01 $26.87 $27.09 $26.87 $27.09 $26.34 889
2021-06-30 $26.92 $26.92 $26.92 $26.92 $26.18 126
2021-06-29 $27.19 $27.19 $27.01 $27.02 $26.27 404
2021-06-28 $27.27 $27.31 $27.27 $27.31 $26.39 477
2021-06-25 $27.34 $27.42 $27.24 $27.42 $26.50 1,590
2021-06-24 $27.24 $27.24 $27.24 $27.24 $26.33 43
2021-06-23 $27.25 $27.25 $27.16 $27.16 $26.24 308
2021-06-22 $27.37 $27.37 $27.37 $27.37 $26.45 49
2021-06-21 $27.37 $27.37 $27.37 $27.37 $26.45 30
2021-06-18 $27.18 $27.21 $27.11 $27.11 $26.20 675
2021-06-17 $27.57 $27.57 $27.57 $27.57 $26.64 48
2021-06-16 $27.69 $27.69 $27.68 $27.68 $26.75 164
2021-06-15 $27.94 $27.94 $27.82 $27.82 $26.89 632
2021-06-14 $27.78 $27.86 $27.78 $27.86 $26.92 1,302
2021-06-11 $27.78 $27.78 $27.66 $27.66 $26.73 1,606
2021-06-10 $27.69 $27.72 $27.69 $27.72 $26.79 420
2021-06-09 $27.53 $27.53 $27.53 $27.53 $26.61 77
2021-06-08 $27.45 $27.45 $27.45 $27.45 $26.53 209
2021-06-07 $27.47 $27.53 $27.47 $27.53 $26.60 317
2021-06-04 $27.29 $27.29 $27.29 $27.29 $26.37 19
2021-06-03 $27.08 $27.08 $27.08 $27.08 $26.16 53
2021-06-02 $27.09 $27.12 $27.09 $27.12 $26.21 243
2021-06-01 $27.12 $27.12 $26.98 $26.98 $26.07 957
2021-05-28 $26.84 $26.84 $26.84 $26.84 $25.94 33
2021-05-27 $26.83 $26.83 $26.83 $26.83 $25.92 14
2021-05-26 $26.82 $26.82 $26.82 $26.82 $25.92 12
2021-05-25 $27.02 $27.02 $26.84 $26.84 $25.94 1,126
2021-05-24 $26.98 $26.98 $26.91 $26.91 $26.01 316
2021-05-21 $26.90 $26.90 $26.78 $26.78 $25.88 462
2021-05-20 $26.74 $26.74 $26.74 $26.74 $25.84 86
2021-05-19 $26.34 $26.39 $26.34 $26.39 $25.51 547
2021-05-18 $26.58 $26.63 $26.58 $26.63 $25.73 233
2021-05-17 $26.58 $26.58 $26.58 $26.58 $25.69 59
2021-05-14 $26.60 $26.60 $26.60 $26.60 $25.71 46
2021-05-13 $26.23 $26.23 $26.23 $26.23 $25.35 333
2021-05-12 $26.36 $26.36 $26.12 $26.12 $25.24 534
2021-05-11 $26.50 $26.50 $26.50 $26.50 $25.61 192
2021-05-10 $26.75 $26.75 $26.72 $26.72 $25.82 320
2021-05-07 $26.69 $26.72 $26.69 $26.72 $25.82 405
2021-05-06 $26.46 $26.49 $26.46 $26.49 $25.60 344
2021-05-05 $26.46 $26.46 $26.44 $26.44 $25.55 466
2021-05-04 $26.42 $26.52 $26.34 $26.34 $25.46 2,957
2021-05-03 $26.46 $26.46 $26.46 $26.46 $25.58 100
2021-04-30 $26.27 $26.45 $26.27 $26.37 $25.48 1,252
2021-04-29 $26.27 $26.51 $26.27 $26.40 $25.51 1,880
2021-04-28 $26.28 $26.28 $26.25 $26.25 $25.37 681
2021-04-27 $26.17 $26.17 $26.14 $26.14 $25.26 377
2021-04-26 $26.13 $26.15 $26.13 $26.15 $25.28 147
2021-04-23 $26.04 $26.17 $26.04 $26.14 $25.26 243
2021-04-22 $26.22 $26.22 $25.93 $25.93 $25.06 557
2021-04-21 $26.09 $26.09 $26.08 $26.08 $25.21 297
2021-04-20 $26.01 $26.01 $25.97 $25.97 $25.10 329
2021-04-19 $25.96 $26.10 $25.96 $26.01 $25.14 2,497
2021-04-16 $26.05 $26.05 $25.99 $25.99 $25.12 221
2021-04-15 $25.87 $26.00 $25.87 $25.92 $25.05 305
2021-04-14 $25.81 $25.82 $25.69 $25.69 $24.83 2,951
2021-04-13 $25.66 $25.74 $25.66 $25.69 $24.82 1,031
2021-04-12 $25.54 $25.58 $25.52 $25.55 $24.69 1,366
2021-04-09 $25.48 $25.59 $25.48 $25.56 $24.70 684
2021-04-08 $25.58 $25.66 $25.58 $25.66 $24.80 1,153
2021-04-07 $25.55 $25.57 $25.47 $25.57 $24.71 10,673
2021-04-06 $25.52 $25.56 $25.52 $25.55 $24.69 41,250
2021-04-05 $25.61 $25.61 $25.61 $25.61 $24.75 84
2021-04-01 $25.30 $25.30 $25.30 $25.30 $24.45 207
2021-03-31 $25.07 $25.17 $25.07 $25.17 $24.33 277
2021-03-30 $25.01 $25.01 $25.01 $25.01 $24.17 17
2021-03-29 $25.28 $25.28 $25.24 $25.24 $24.39 1,311
2021-03-26 $25.00 $25.18 $25.00 $25.14 $24.27 2,429
2021-03-25 $24.82 $24.82 $24.82 $24.82 $23.96 20
2021-03-24 $24.68 $24.68 $24.68 $24.68 $23.83 20
2021-03-23 $24.52 $24.61 $24.52 $24.61 $23.76 337
2021-03-22 $24.64 $24.64 $24.64 $24.64 $23.79 1
2021-03-19 $24.62 $24.62 $24.62 $24.62 $23.76 17
2021-03-18 $24.71 $24.71 $24.51 $24.51 $23.66 694
2021-03-17 $24.90 $24.90 $24.90 $24.90 $24.04 42
2021-03-16 $24.93 $24.93 $24.93 $24.93 $24.06 15
2021-03-15 $24.91 $24.91 $24.91 $24.91 $24.04 3
2021-03-12 $24.73 $24.73 $24.73 $24.73 $23.88 5
2021-03-11 $24.60 $24.60 $24.60 $24.60 $23.75 56
2021-03-10 $24.30 $24.30 $24.30 $24.30 $23.46 2
2021-03-09 $24.04 $24.04 $24.04 $24.04 $23.21 39
2021-03-08 $23.82 $23.82 $23.82 $23.82 $23.00 2
2021-03-05 $23.84 $23.84 $23.84 $23.84 $23.02 85
2021-03-04 $23.57 $23.57 $23.57 $23.57 $22.76 62
2021-03-03 $23.60 $23.60 $23.60 $23.60 $22.79 62
2021-03-02 $23.96 $23.96 $23.96 $23.96 $23.13 4
2021-03-01 $24.09 $24.09 $24.00 $24.00 $23.17 438
2021-02-26 $23.70 $23.70 $23.70 $23.70 $22.88 449
2021-02-25 $24.04 $24.04 $24.04 $24.04 $23.21 449
2021-02-24 $24.37 $24.50 $24.37 $24.50 $23.65 515
2021-02-23 $24.44 $24.44 $24.44 $24.44 $23.59 102
2021-02-22 $24.30 $24.30 $24.30 $24.30 $23.46 93
2021-02-19 $24.40 $24.40 $24.40 $24.40 $23.55 9
2021-02-18 $24.36 $24.42 $24.36 $24.42 $23.57 203
2021-02-17 $24.51 $24.55 $24.51 $24.55 $23.70 119
2021-02-16 $24.70 $24.70 $24.56 $24.59 $23.74 973
2021-02-12 $24.56 $24.60 $24.56 $24.60 $23.75 635
2021-02-11 $24.67 $24.67 $24.67 $24.67 $23.82 32
2021-02-10 $24.68 $24.68 $24.68 $24.68 $23.82 113
2021-02-09 $24.61 $24.64 $24.61 $24.64 $23.78 431
2021-02-08 $24.69 $24.69 $24.69 $24.69 $23.84 181
2021-02-05 $24.67 $24.67 $24.67 $24.67 $23.82 2
2021-02-04 $24.52 $24.52 $24.48 $24.48 $23.63 113
2021-02-03 $24.54 $24.54 $24.54 $24.54 $23.69 29
2021-02-02 $24.47 $24.47 $24.47 $24.47 $23.62 4
2021-02-01 $24.15 $24.23 $24.15 $24.23 $23.39 157
2021-01-29 $23.89 $23.89 $23.89 $23.89 $23.06 26
2021-01-28 $24.18 $24.18 $24.18 $24.18 $23.35 121
2021-01-27 $24.18 $24.24 $23.94 $23.94 $23.12 871
2021-01-26 $24.51 $24.51 $24.51 $24.51 $23.66 7
2021-01-25 $24.33 $24.49 $24.33 $24.49 $23.65 164
2021-01-22 $24.44 $24.44 $24.44 $24.44 $23.60 38
2021-01-21 $24.51 $24.51 $24.51 $24.51 $23.67 50
2021-01-20 $24.65 $24.65 $24.65 $24.65 $23.80 33
2021-01-19 $24.43 $24.43 $24.43 $24.43 $23.59 37
2021-01-15 $24.32 $24.32 $24.32 $24.32 $23.47 23
2021-01-14 $24.40 $24.40 $24.40 $24.40 $23.56 10
2021-01-13 $24.29 $24.29 $24.29 $24.29 $23.44 115
2021-01-12 $23.94 $24.01 $23.94 $24.01 $23.18 527
2021-01-11 $24.03 $24.03 $24.03 $24.03 $23.20 54
2021-01-08 $24.35 $24.35 $24.35 $24.35 $23.51 46
2021-01-07 $24.16 $24.29 $24.14 $24.21 $23.38 3,945
2021-01-06 $24.09 $24.09 $24.09 $24.09 $23.25 12
2021-01-05 $23.96 $23.96 $23.96 $23.96 $23.13 11
2021-01-04 $23.72 $23.72 $23.71 $23.71 $22.89 432
2020-12-31 $23.85 $23.85 $23.85 $23.85 $23.02 84
2020-12-30 $23.85 $23.86 $23.80 $23.80 $22.98 4,212
2020-12-29 $23.76 $23.76 $23.76 $23.76 $22.94 2
2020-12-28 $24.02 $24.02 $24.02 $24.02 $22.91 5
2020-12-24 $23.88 $23.88 $23.88 $23.88 $22.77 2
2020-12-23 $23.80 $23.80 $23.80 $23.80 $22.70 8
2020-12-22 $23.68 $23.68 $23.68 $23.68 $22.59 8
2020-12-21 $23.70 $23.70 $23.70 $23.70 $22.60 204
2020-12-18 $24.05 $24.09 $24.05 $24.09 $22.98 740
2020-12-17 $24.28 $24.28 $24.28 $24.28 $23.16 3
2020-12-16 $24.17 $24.17 $24.17 $24.17 $23.05 10
2020-12-15 $24.24 $24.24 $24.24 $24.24 $23.11 1
2020-12-14 $24.00 $24.00 $23.97 $23.97 $22.86 300
2020-12-11 $24.11 $24.11 $24.11 $24.11 $22.99 15
2020-12-10 $24.20 $24.20 $24.20 $24.20 $23.08 18
2020-12-09 $24.14 $24.18 $24.13 $24.13 $23.01 1,013
2020-12-08 $24.23 $24.23 $24.23 $24.23 $23.11 2
2020-12-07 $24.21 $24.21 $24.21 $24.21 $23.09 9
2020-12-04 $24.33 $24.33 $24.33 $24.33 $23.20 7
2020-12-03 $24.22 $24.22 $24.22 $24.22 $23.10 7
2020-12-02 $24.15 $24.23 $24.15 $24.23 $23.11 205
2020-12-01 $24.23 $24.23 $24.23 $24.23 $23.10 120
2020-11-30 $23.98 $23.98 $23.98 $23.98 $22.87 120
2020-11-27 $24.31 $24.31 $24.31 $24.31 $23.19 1
2020-11-25 $24.30 $24.30 $24.30 $24.30 $23.17 1
2020-11-24 $24.24 $24.24 $24.24 $24.24 $23.12 50
2020-11-23 $24.01 $24.01 $23.97 $23.97 $22.86 202
2020-11-20 $23.92 $23.92 $23.92 $23.92 $22.82 2
2020-11-19 $23.97 $23.97 $23.97 $23.97 $22.86 11
2020-11-18 $24.12 $24.12 $24.03 $24.03 $22.92 302
2020-11-17 $23.99 $24.11 $23.99 $24.11 $23.00 100
2020-11-16 $24.12 $24.12 $24.12 $24.12 $23.01 5
2020-11-13 $24.08 $24.08 $24.08 $24.08 $22.96 2
2020-11-12 $23.81 $23.81 $23.81 $23.81 $22.71 2
2020-11-11 $24.25 $24.25 $24.16 $24.16 $23.04 400
2020-11-10 $23.88 $23.88 $23.88 $23.88 $22.78 2
2020-11-09 $24.49 $24.49 $23.60 $23.60 $22.51 279
2020-11-06 $23.23 $23.23 $23.23 $23.23 $22.15 2
2020-11-05 $23.32 $23.34 $23.32 $23.34 $22.25 630
2020-11-04 $23.03 $23.03 $23.03 $23.03 $21.96 0
2020-11-03 $22.87 $22.87 $22.87 $22.87 $21.81 7
2020-11-02 $22.46 $22.46 $22.46 $22.46 $21.42 7
2020-10-30 $22.19 $22.19 $22.19 $22.19 $21.16 2
2020-10-29 $22.40 $22.40 $22.40 $22.40 $21.36 2
2020-10-28 $22.30 $22.30 $22.30 $22.30 $21.27 5
2020-10-27 $22.97 $22.97 $22.97 $22.97 $21.90 1
2020-10-26 $23.04 $23.04 $23.04 $23.04 $21.97 427
2020-10-23 $23.33 $23.33 $23.30 $23.30 $22.22 427
2020-10-22 $23.23 $23.23 $23.23 $23.23 $22.15 0
2020-10-21 $23.22 $23.22 $23.22 $23.22 $22.15 100
2020-10-20 $23.36 $23.37 $23.36 $23.37 $22.29 100
2020-10-19 $23.25 $23.25 $23.25 $23.25 $22.17 304
2020-10-16 $23.46 $23.46 $23.46 $23.46 $22.37 0
2020-10-15 $23.42 $23.42 $23.42 $23.42 $22.33 0
2020-10-14 $23.49 $23.49 $23.49 $23.49 $22.40 0
2020-10-13 $23.55 $23.55 $23.55 $23.55 $22.46 35
2020-10-12 $23.76 $23.76 $23.76 $23.76 $22.66 35
2020-10-09 $23.64 $23.64 $23.64 $23.64 $22.54 0
2020-10-08 $23.69 $23.69 $23.69 $23.69 $22.59 7
2020-10-07 $23.38 $23.38 $23.38 $23.38 $22.29 7
2020-10-06 $23.23 $23.23 $23.23 $23.23 $22.15 2
2020-10-05 $23.40 $23.40 $23.40 $23.40 $22.31 3
2020-10-02 $23.19 $23.19 $23.19 $23.19 $22.12 2
2020-10-01 $22.99 $23.02 $22.95 $23.00 $21.94 3,351
2020-09-30 $23.06 $23.06 $22.97 $22.97 $21.91 3,345
2020-09-29 $22.96 $22.96 $22.96 $22.96 $21.90 0
2020-09-28 $23.13 $23.13 $23.13 $23.13 $21.90 0
2020-09-25 $22.99 $22.99 $22.99 $22.99 $21.78 5
2020-09-24 $22.70 $22.70 $22.70 $22.70 $21.50 5
2020-09-23 $22.56 $22.56 $22.56 $22.56 $21.37 10
2020-09-22 $23.05 $23.05 $23.05 $23.05 $21.83 10
2020-09-21 $22.87 $22.87 $22.87 $22.87 $21.66 0
2020-09-18 $23.30 $23.30 $23.30 $23.30 $22.07 0
2020-09-17 $23.62 $23.62 $23.62 $23.62 $22.37 0
2020-09-16 $23.82 $23.82 $23.82 $23.82 $22.56 11
2020-09-15 $23.77 $23.77 $23.77 $23.77 $22.51 11
2020-09-14 $23.61 $23.61 $23.61 $23.61 $22.36 0
2020-09-11 $23.40 $23.40 $23.40 $23.40 $22.16 0
2020-09-10 $23.37 $23.37 $23.37 $23.37 $22.13 1
2020-09-09 $23.79 $23.79 $23.79 $23.79 $22.53 1
2020-09-08 $23.36 $23.36 $23.36 $23.36 $22.13 75
2020-09-04 $23.65 $23.71 $23.55 $23.62 $22.37 1,678
2020-09-03 $23.80 $23.80 $23.80 $23.80 $22.54 0
2020-09-02 $24.14 $24.14 $24.14 $24.14 $22.86 2
2020-09-01 $23.67 $23.67 $23.67 $23.67 $22.41 2
2020-08-31 $23.77 $23.77 $23.77 $23.77 $22.51 10
2020-08-28 $23.91 $23.91 $23.91 $23.91 $22.64 30
2020-08-27 $23.78 $23.78 $23.53 $23.78 $22.52 669
2020-08-26 $23.73 $23.73 $23.73 $23.73 $22.48 100
2020-08-25 $23.93 $23.93 $23.93 $23.93 $22.66 100
2020-08-24 $23.99 $23.99 $23.99 $23.99 $22.72 2
2020-08-21 $23.92 $23.92 $23.92 $23.92 $22.65 0
2020-08-20 $23.91 $23.91 $23.91 $23.91 $22.64 102
2020-08-19 $24.13 $24.13 $23.94 $23.94 $22.67 102
2020-08-18 $24.17 $24.17 $24.17 $24.17 $22.89 2
2020-08-17 $24.23 $24.23 $24.23 $24.23 $22.95 2
2020-08-14 $24.22 $24.22 $24.16 $24.16 $22.88 501
2020-08-13 $24.20 $24.20 $24.20 $24.20 $22.92 30
2020-08-12 $24.38 $24.38 $24.38 $24.38 $23.09 1
2020-08-11 $24.16 $24.16 $24.04 $24.04 $22.77 715
2020-08-10 $24.26 $24.26 $24.26 $24.26 $22.97 0
2020-08-07 $24.16 $24.16 $24.16 $24.16 $22.88 0
2020-08-06 $24.05 $24.05 $24.05 $24.05 $22.78 38
2020-08-05 $24.00 $24.00 $24.00 $24.00 $22.73 38
2020-08-04 $24.08 $24.08 $24.08 $24.08 $22.81 2
2020-08-03 $23.74 $23.74 $23.74 $23.74 $22.49 0
2020-07-31 $23.71 $23.71 $23.71 $23.71 $22.45 0
2020-07-30 $23.98 $23.98 $23.98 $23.98 $22.71 0
2020-07-29 $24.26 $24.26 $24.26 $24.26 $22.98 420
2020-07-28 $23.97 $23.97 $23.86 $23.86 $22.60 420
2020-07-27 $23.70 $23.70 $23.70 $23.70 $22.45 100
2020-07-24 $23.64 $23.64 $23.64 $23.64 $22.38 1
2020-07-23 $23.69 $23.69 $23.69 $23.69 $22.43 0
2020-07-22 $23.89 $23.89 $23.89 $23.89 $22.62 0
2020-07-21 $23.73 $23.73 $23.73 $23.73 $22.47 0
2020-07-20 $23.63 $23.63 $23.63 $23.63 $22.38 299
2020-07-17 $23.54 $23.64 $23.51 $23.64 $22.38 19,480
2020-07-16 $23.40 $23.40 $23.37 $23.37 $22.13 901
2020-07-15 $23.54 $23.63 $23.24 $23.51 $22.27 4,830
2020-07-14 $23.24 $23.26 $23.24 $23.24 $22.01 3,670
2020-07-13 $23.26 $23.28 $23.21 $23.21 $21.98 2,232
2020-07-10 $23.20 $23.20 $23.20 $23.20 $21.97 323
2020-07-09 $23.26 $23.26 $23.25 $23.25 $22.02 400
2020-07-08 $23.59 $23.59 $23.59 $23.59 $22.34 0
2020-07-07 $23.70 $23.70 $23.50 $23.50 $22.25 100
2020-07-06 $23.81 $23.82 $23.81 $23.82 $22.56 322
2020-07-02 $23.72 $23.72 $23.72 $23.72 $22.47 303
2020-07-01 $23.44 $23.51 $23.44 $23.51 $22.26 189
2020-06-30 $23.32 $23.32 $23.32 $23.32 $22.09 299
2020-06-29 $23.04 $23.04 $22.99 $22.99 $21.77 100
2020-06-26 $23.01 $23.01 $23.01 $23.01 $21.66 0
2020-06-25 $23.18 $23.31 $23.18 $23.31 $21.95 101
2020-06-24 $23.36 $23.36 $23.18 $23.18 $21.82 420
2020-06-23 $23.90 $23.90 $23.90 $23.90 $22.50 403
2020-06-22 $23.91 $23.91 $23.91 $23.91 $22.51 2
2020-06-19 $23.77 $23.77 $23.77 $23.77 $22.38 40
2020-06-18 $23.88 $23.88 $23.88 $23.88 $22.48 0
2020-06-17 $23.98 $23.98 $23.98 $23.98 $22.57 61
2020-06-16 $24.54 $24.54 $24.00 $24.00 $22.60 981
2020-06-15 $23.84 $23.84 $23.84 $23.84 $22.44 2
2020-06-12 $23.42 $23.57 $23.42 $23.57 $22.19 301
2020-06-11 $24.02 $24.02 $23.10 $23.10 $21.75 1,700
2020-06-10 $24.68 $24.68 $24.63 $24.63 $23.18 350
2020-06-09 $24.82 $24.82 $24.82 $24.82 $23.36 0
2020-06-08 $25.22 $25.22 $25.22 $25.22 $23.74 5
2020-06-05 $24.79 $24.79 $24.79 $24.79 $23.33 10
2020-06-04 $24.56 $24.56 $24.45 $24.45 $23.02 449
2020-06-03 $24.85 $24.85 $24.85 $24.85 $23.40 0
2020-06-02 $24.36 $24.43 $24.25 $24.43 $22.99 458
2020-06-01 $24.21 $24.21 $24.21 $24.21 $22.79 2
2020-05-29 $23.88 $23.88 $23.88 $23.88 $22.48 106
2020-05-28 $23.67 $23.67 $23.67 $23.67 $22.28 4
2020-05-27 $23.42 $23.42 $23.42 $23.42 $22.05 0
2020-05-26 $23.31 $23.36 $23.08 $23.20 $21.84 1,291
2020-05-22 $22.61 $22.61 $22.61 $22.61 $21.29 86
2020-05-21 $22.48 $22.48 $22.48 $22.48 $21.16 0
2020-05-20 $22.76 $22.76 $22.76 $22.76 $21.43 0
2020-05-19 $22.60 $22.60 $22.60 $22.60 $21.27 75
2020-05-18 $22.73 $23.00 $22.73 $23.00 $21.65 102
2020-05-15 $22.09 $22.09 $22.09 $22.09 $20.79 1
2020-05-14 $22.11 $22.11 $22.11 $22.11 $20.81 31
2020-05-13 $22.15 $22.15 $22.15 $22.15 $20.85 31
2020-05-12 $22.52 $22.52 $22.52 $22.52 $21.20 1
2020-05-11 $22.90 $22.90 $22.90 $22.90 $21.56 5
2020-05-08 $22.46 $22.46 $22.46 $22.46 $21.15 0
2020-05-07 $22.62 $22.62 $22.46 $22.46 $21.15 300
2020-05-06 $22.73 $22.73 $22.73 $22.73 $21.40 1
2020-05-05 $22.54 $22.54 $22.54 $22.54 $21.22 0
2020-05-04 $22.34 $22.34 $22.34 $22.34 $21.03 14
2020-05-01 $22.98 $22.98 $22.98 $22.98 $21.64 0
2020-04-30 $23.24 $23.24 $23.24 $23.24 $21.87 0
2020-04-29 $23.08 $23.08 $23.08 $23.08 $21.73 0
2020-04-28 $23.05 $23.05 $23.05 $23.05 $21.70 15
2020-04-27 $22.65 $22.65 $22.65 $22.65 $21.32 0
2020-04-24 $22.65 $22.65 $22.65 $22.65 $21.32 0
2020-04-23 $22.66 $22.66 $22.66 $22.66 $21.33 300
2020-04-22 $22.13 $22.13 $22.13 $22.13 $20.83 0
2020-04-21 $22.13 $22.13 $22.13 $22.13 $20.83 76
2020-04-20 $22.68 $22.68 $22.68 $22.68 $21.35 381
2020-04-17 $23.18 $23.18 $23.18 $23.18 $21.83 0
2020-04-16 $22.50 $22.50 $22.50 $22.50 $21.18 246
2020-04-15 $22.52 $22.52 $22.52 $22.52 $21.20 100
2020-04-14 $22.69 $22.69 $22.69 $22.69 $21.36 33
2020-04-13 $23.21 $23.21 $23.21 $23.21 $21.85 5
2020-04-09 $22.58 $23.21 $22.58 $23.21 $21.85 100
2020-04-08 $21.75 $22.31 $21.75 $22.31 $21.00 100
2020-04-07 $21.55 $21.55 $21.55 $21.55 $20.29 70
2020-04-06 $20.48 $20.48 $20.48 $20.48 $19.28 0
2020-04-03 $20.83 $20.83 $20.83 $20.83 $19.61 2
2020-04-02 $20.21 $20.21 $20.21 $20.21 $19.03 0
2020-04-01 $20.70 $20.90 $20.21 $20.21 $19.03 801
2020-03-31 $21.45 $21.45 $21.45 $21.45 $20.19 1
2020-03-30 $21.56 $21.56 $21.56 $21.56 $20.30 1
2020-03-27 $20.96 $20.96 $20.96 $20.96 $19.73 1
2020-03-26 $21.76 $21.76 $21.73 $21.73 $20.40 125
2020-03-25 $20.20 $20.20 $20.20 $20.20 $18.96 47
2020-03-24 $18.73 $19.49 $18.73 $19.49 $18.29 412
2020-03-23 $18.48 $18.48 $17.78 $17.81 $16.72 1,901
2020-03-20 $19.53 $19.72 $18.86 $18.86 $17.71 4,596
2020-03-19 $19.39 $19.60 $19.39 $19.60 $18.40 111
2020-03-18 $19.48 $19.48 $19.48 $19.48 $18.29 1
2020-03-17 $20.26 $21.27 $20.26 $20.91 $19.63 1,050
2020-03-16 $20.85 $21.01 $20.00 $20.00 $18.77 865
2020-03-13 $22.27 $22.27 $22.27 $22.27 $20.91 0
2020-03-12 $21.07 $21.60 $21.07 $21.60 $20.28 509
2020-03-11 $23.27 $23.27 $23.27 $23.27 $21.85 1
2020-03-10 $24.27 $24.27 $24.27 $24.27 $22.78 0
2020-03-09 $24.58 $24.58 $23.56 $23.56 $22.12 409
2020-03-06 $26.10 $26.10 $25.81 $26.05 $24.45 1,019
2020-03-05 $26.83 $26.83 $26.54 $26.54 $24.91 252
2020-03-04 $26.45 $27.12 $26.45 $27.12 $25.46 850
2020-03-03 $26.41 $26.43 $26.12 $26.12 $24.52 210
2020-03-02 $25.23 $26.17 $25.23 $26.17 $24.57 1,120
2020-02-28 $25.22 $25.30 $24.73 $25.13 $23.59 2,216
2020-02-27 $26.41 $26.41 $25.86 $25.86 $24.28 500
2020-02-26 $27.03 $27.03 $26.86 $26.86 $25.21 102
2020-02-25 $27.54 $27.54 $27.03 $27.03 $25.37 405
2020-02-24 $27.55 $27.55 $27.55 $27.55 $25.86 10
2020-02-21 $28.16 $28.16 $28.16 $28.16 $26.44 0
2020-02-20 $28.08 $28.08 $28.08 $28.08 $26.36 0
2020-02-19 $28.14 $28.14 $28.14 $28.14 $26.42 0
2020-02-18 $28.13 $28.13 $28.13 $28.13 $26.41 1
2020-02-14 $28.21 $28.21 $28.15 $28.15 $26.43 100
2020-02-13 $28.05 $28.05 $28.05 $28.05 $26.33 0
2020-02-12 $28.11 $28.11 $28.11 $28.11 $26.39 4
2020-02-11 $27.93 $27.93 $27.93 $27.93 $26.22 300
2020-02-10 $27.53 $27.55 $27.47 $27.47 $25.79 403
2020-02-07 $27.40 $27.40 $27.40 $27.40 $25.72 300
2020-02-06 $27.45 $27.45 $27.45 $27.45 $25.77 5
2020-02-05 $27.46 $27.46 $27.46 $27.46 $25.78 1
2020-02-04 $27.33 $27.33 $27.33 $27.33 $25.66 0
2020-02-03 $27.17 $27.17 $27.17 $27.17 $25.50 0
2020-01-31 $27.04 $27.04 $27.04 $27.04 $25.38 5
2020-01-30 $27.18 $27.40 $27.18 $27.30 $25.63 200
2020-01-29 $27.34 $27.34 $27.23 $27.23 $25.56 300
2020-01-28 $27.30 $27.30 $27.30 $27.30 $25.62 41
2020-01-27 $27.06 $27.06 $27.06 $27.06 $25.41 0
2020-01-24 $27.38 $27.38 $27.38 $27.38 $25.70 0
2020-01-23 $27.45 $27.45 $27.45 $27.45 $25.77 0
2020-01-22 $27.31 $27.34 $27.26 $27.26 $25.59 436
2020-01-21 $27.30 $27.30 $27.30 $27.30 $25.63 100
2020-01-17 $27.29 $27.29 $27.29 $27.29 $25.62 0
2020-01-16 $27.16 $27.16 $27.16 $27.16 $25.49 0
2020-01-15 $27.05 $27.05 $27.05 $27.05 $25.39 0
2020-01-14 $26.86 $26.86 $26.86 $26.86 $25.22 0
2020-01-13 $26.84 $26.84 $26.84 $26.84 $25.20 0
2020-01-10 $26.57 $26.57 $26.57 $26.57 $24.94 0
2020-01-09 $26.46 $26.46 $26.46 $26.46 $24.84 0
2020-01-08 $26.40 $26.40 $26.40 $26.40 $24.78 0
2020-01-07 $26.30 $26.30 $26.30 $26.30 $24.69 5
2020-01-06 $26.51 $26.51 $26.51 $26.51 $24.88 2
2020-01-03 $26.46 $26.46 $26.46 $26.46 $24.84 4
2020-01-02 $26.56 $26.56 $26.56 $26.56 $24.93 0
2019-12-31 $26.61 $26.61 $26.61 $26.61 $24.98 1
2019-12-30 $26.48 $26.48 $26.48 $26.48 $24.85 0
2019-12-27 $26.60 $26.60 $26.60 $26.60 $24.97 0
2019-12-26 $26.81 $26.81 $26.81 $26.81 $24.90 0
2019-12-24 $26.69 $26.69 $26.69 $26.69 $24.79 0
2019-12-23 $26.72 $26.72 $26.72 $26.72 $24.82 0
2019-12-20 $26.76 $26.76 $26.76 $26.76 $24.85 0
2019-12-19 $26.57 $26.57 $26.57 $26.57 $24.68 0
2019-12-18 $26.48 $26.48 $26.48 $26.48 $24.59 0
2019-12-17 $26.25 $26.25 $26.25 $26.25 $24.38 0
2019-12-16 $26.28 $26.28 $26.28 $26.28 $24.40 0
2019-12-13 $25.98 $25.98 $25.98 $25.98 $24.13 10
2019-12-12 $25.82 $25.82 $25.82 $25.82 $23.98 0
2019-12-11 $25.88 $25.88 $25.88 $25.88 $24.03 0
2019-12-10 $25.68 $25.68 $25.68 $25.68 $23.85 0
2019-12-09 $25.66 $25.66 $25.66 $25.66 $23.83 1
2019-12-06 $25.65 $25.65 $25.65 $25.65 $23.82 2
2019-12-05 $25.60 $25.60 $25.60 $25.60 $23.77 0
2019-12-04 $25.56 $25.56 $25.56 $25.56 $23.74 0
2019-12-03 $25.38 $25.38 $25.38 $25.38 $23.57 0
2019-12-02 $25.35 $25.35 $25.35 $25.35 $23.54 1
2019-11-29 $25.58 $25.58 $25.58 $25.58 $23.76 0
2019-11-27 $25.69 $25.69 $25.69 $25.69 $23.86 0
2019-11-26 $25.69 $25.69 $25.69 $25.69 $23.86 0
2019-11-25 $25.60 $25.60 $25.60 $25.60 $23.78 0
2019-11-22 $25.54 $25.54 $25.54 $25.54 $23.72 0
2019-11-21 $25.65 $25.65 $25.65 $25.65 $23.82 0
2019-11-20 $25.71 $25.71 $25.71 $25.71 $23.88 0
2019-11-19 $25.71 $25.71 $25.71 $25.71 $23.88 0
2019-11-18 $25.79 $25.79 $25.79 $25.79 $23.95 0
2019-11-15 $25.75 $25.75 $25.75 $25.75 $23.92 9
2019-11-14 $25.56 $25.56 $25.56 $25.56 $23.74 200
2019-11-13 $25.55 $25.55 $25.55 $25.55 $23.73 85
2019-11-12 $25.46 $25.46 $25.46 $25.46 $23.64 0
2019-11-11 $25.46 $25.46 $25.46 $25.46 $23.64 0
2019-11-08 $25.44 $25.44 $25.44 $25.44 $23.63 0
2019-11-07 $25.45 $25.45 $25.45 $25.45 $23.64 0
2019-11-06 $25.67 $25.67 $25.67 $25.67 $23.83 89
2019-11-05 $25.69 $25.69 $25.69 $25.69 $23.86 1
2019-11-04 $25.92 $25.92 $25.92 $25.92 $24.07 0
2019-11-01 $26.07 $26.07 $26.07 $26.07 $24.21 0
2019-10-31 $25.83 $25.83 $25.83 $25.83 $23.98 90
2019-10-30 $25.84 $25.84 $25.84 $25.84 $24.00 88
2019-10-29 $25.81 $25.81 $25.81 $25.81 $23.97 0
2019-10-28 $25.75 $25.75 $25.75 $25.75 $23.91 0
2019-10-25 $25.91 $25.91 $25.91 $25.91 $24.07 0
2019-10-24 $26.07 $26.07 $26.07 $26.07 $24.21 0
2019-10-23 $26.09 $26.09 $26.09 $26.09 $24.22 0
2019-10-22 $26.04 $26.04 $26.04 $26.04 $24.18 0
2019-10-21 $26.06 $26.06 $26.06 $26.06 $24.20 100
2019-10-18 $25.99 $25.99 $25.99 $25.99 $24.14 0
2019-10-17 $25.75 $25.86 $25.75 $25.86 $24.02 100
2019-10-16 $25.69 $25.69 $25.69 $25.69 $23.85 0
2019-10-15 $25.72 $25.72 $25.72 $25.72 $23.88 0
2019-10-14 $25.71 $25.71 $25.71 $25.71 $23.88 1
2019-10-11 $26.04 $26.04 $25.86 $25.86 $24.01 250
2019-10-10 $25.71 $25.71 $25.71 $25.71 $23.88 0
2019-10-09 $25.63 $25.63 $25.63 $25.63 $23.80 0
2019-10-08 $25.48 $25.48 $25.48 $25.48 $23.66 0
2019-10-07 $25.71 $25.71 $25.71 $25.71 $23.87 0
2019-10-04 $25.79 $25.79 $25.79 $25.79 $23.95 0
2019-10-03 $25.52 $25.52 $25.52 $25.52 $23.70 0
2019-10-02 $25.37 $25.37 $25.37 $25.37 $23.56 0
2019-10-01 $25.72 $25.72 $25.72 $25.72 $23.89 1
2019-09-30 $25.84 $25.84 $25.84 $25.84 $24.00 0
2019-09-27 $25.80 $25.80 $25.80 $25.80 $23.96 0
2019-09-26 $26.14 $26.14 $26.14 $26.14 $24.08 0
2019-09-25 $26.03 $26.03 $26.03 $26.03 $23.98 0
2019-09-24 $26.14 $26.14 $26.14 $26.14 $24.09 0
2019-09-23 $26.11 $26.11 $26.11 $26.11 $24.06 0
2019-09-20 $26.14 $26.14 $26.14 $26.14 $24.09 0
2019-09-19 $26.08 $26.08 $26.08 $26.08 $24.04 0
2019-09-18 $26.01 $26.01 $26.01 $26.01 $23.97 0
2019-09-17 $26.02 $26.02 $26.02 $26.02 $23.97 0
2019-09-16 $25.77 $25.77 $25.77 $25.77 $23.75 0
2019-09-13 $25.75 $25.75 $25.75 $25.75 $23.72 0
2019-09-12 $25.83 $25.83 $25.83 $25.83 $23.81 0
2019-09-11 $25.70 $25.70 $25.70 $25.70 $23.68 0
2019-09-10 $25.64 $25.64 $25.64 $25.64 $23.63 0
2019-09-09 $25.84 $25.84 $25.84 $25.84 $23.81 0
2019-09-06 $26.01 $26.01 $26.01 $26.01 $23.97 0
2019-09-05 $26.08 $26.08 $26.08 $26.08 $24.03 0
2019-09-04 $26.16 $26.16 $26.16 $26.16 $24.11 0
2019-09-03 $25.92 $25.92 $25.92 $25.92 $23.88 0
2019-08-30 $25.77 $25.77 $25.77 $25.77 $23.74 0
2019-08-29 $25.74 $25.74 $25.74 $25.74 $23.72 0
2019-08-28 $25.55 $25.55 $25.55 $25.55 $23.55 0
2019-08-27 $25.48 $25.48 $25.48 $25.48 $23.48 0
2019-08-26 $25.45 $25.45 $25.45 $25.45 $23.45 0
2019-08-23 $25.19 $25.19 $25.19 $25.19 $23.21 0
2019-08-22 $25.63 $25.63 $25.63 $25.63 $23.61 0
2019-08-21 $25.73 $25.73 $25.73 $25.73 $23.71 0
2019-08-20 $25.56 $25.56 $25.56 $25.56 $23.56 0
2019-08-19 $25.66 $25.66 $25.66 $25.66 $23.65 0
2019-08-16 $25.44 $25.44 $25.44 $25.44 $23.45 0
2019-08-15 $25.22 $25.22 $25.22 $25.22 $23.24 200
2019-08-14 $25.01 $25.01 $25.01 $25.01 $23.05 200
2019-08-13 $25.58 $25.58 $25.58 $25.58 $23.57 200
2019-08-12 $25.41 $25.41 $25.41 $25.41 $23.42 200
2019-08-09 $25.57 $25.57 $25.57 $25.57 $23.56 0
2019-08-08 $25.60 $25.60 $25.60 $25.60 $23.59 200
2019-08-07 $25.30 $25.30 $25.30 $25.30 $23.31 200
2019-08-06 $25.15 $25.15 $25.15 $25.15 $23.18 200
2019-08-05 $24.91 $24.91 $24.91 $24.91 $22.96 200
2019-08-02 $25.44 $25.44 $25.44 $25.44 $23.45 200
2019-08-01 $25.43 $25.43 $25.43 $25.43 $23.43 200
2019-07-31 $25.56 $25.56 $25.43 $25.43 $23.43 100
2019-07-30 $25.48 $25.48 $25.48 $25.48 $23.48 0
2019-07-29 $25.57 $25.57 $25.57 $25.57 $23.56 0
2019-07-26 $25.51 $25.51 $25.51 $25.51 $23.50 0
2019-07-25 $25.49 $25.49 $25.49 $25.49 $23.49 0
2019-07-24 $25.72 $25.72 $25.72 $25.72 $23.70 0
2019-07-23 $25.76 $25.76 $25.76 $25.76 $23.73 0
2019-07-22 $25.97 $26.01 $25.97 $26.01 $23.97 300
2019-07-19 $25.77 $25.77 $25.77 $25.77 $23.75 0
2019-07-18 $25.92 $25.92 $25.92 $25.92 $23.88 0
2019-07-17 $25.90 $25.90 $25.90 $25.90 $23.87 0
2019-07-16 $26.00 $26.00 $26.00 $26.00 $23.96 10
2019-07-15 $26.12 $26.12 $26.12 $26.12 $24.06 0
2019-07-12 $26.15 $26.15 $26.15 $26.15 $24.10 0
2019-07-11 $26.18 $26.18 $26.18 $26.18 $24.12 0
2019-07-10 $26.23 $26.23 $26.23 $26.23 $24.17 0
2019-07-09 $26.12 $26.12 $26.12 $26.12 $24.07 0
2019-07-08 $26.03 $26.03 $26.03 $26.03 $23.99 0
2019-07-05 $26.08 $26.08 $26.08 $26.08 $24.03 0
2019-07-03 $26.24 $26.24 $26.24 $26.24 $24.18 0
2019-07-02 $25.96 $25.96 $25.96 $25.96 $23.92 0
2019-07-01 $25.78 $25.78 $25.78 $25.78 $23.75 1
2019-06-28 $25.68 $25.74 $25.68 $25.74 $23.72 238
2019-06-27 $25.63 $25.63 $25.63 $25.63 $23.62 100
2019-06-26 $25.63 $25.63 $25.63 $25.63 $23.62 0
2019-06-25 $25.99 $25.99 $25.78 $25.78 $23.76 100
2019-06-24 $26.04 $26.04 $26.04 $26.04 $24.00 0
2019-06-21 $26.10 $26.10 $26.10 $26.10 $24.05 0
2019-06-20 $26.14 $26.14 $26.11 $26.11 $24.06 100
2019-06-19 $25.75 $25.87 $25.75 $25.87 $23.84 348
2019-06-18 $25.67 $25.67 $25.67 $25.67 $23.65 0
2019-06-17 $25.47 $25.47 $25.45 $25.45 $23.45 202
2019-06-14 $25.45 $25.46 $25.45 $25.46 $23.46 350
2019-06-13 $25.54 $25.54 $25.51 $25.51 $23.51 196
2019-06-12 $25.45 $25.45 $25.45 $25.45 $23.45 2
2019-06-11 $25.50 $25.50 $25.50 $25.50 $23.50 0
2019-06-10 $25.53 $25.53 $25.53 $25.53 $23.52 0
2019-06-07 $25.64 $25.64 $25.64 $25.64 $23.62 0
2019-06-06 $25.51 $25.51 $25.51 $25.51 $23.50 0
2019-06-05 $25.37 $25.37 $25.37 $25.37 $23.37 0
2019-06-04 $25.13 $25.13 $25.13 $25.13 $23.16 0
2019-06-03 $24.92 $24.92 $24.92 $24.92 $22.96 0
2019-05-31 $24.89 $24.89 $24.86 $24.86 $22.91 205
2019-05-30 $24.73 $24.73 $24.73 $24.73 $22.78 0
2019-05-29 $24.70 $24.70 $24.70 $24.70 $22.76 0
2019-05-28 $24.87 $24.87 $24.87 $24.87 $22.92 2
2019-05-24 $24.95 $25.01 $24.95 $25.01 $23.04 207
2019-05-23 $24.77 $24.92 $24.77 $24.92 $22.96 90,705

AGFiQ Global Infrastructure ETF (GLIF) News Headlines

Recent AGFiQ Global Infrastructure ETF (GLIF) News
Similar Companies to AGFiQ Global Infrastructure ETF (GLIF) 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.