Nasdaq 7HANDL Index ETF (HNDL)

Exchange: NASDAQ

$25.39 ($-0.07) -0.27%

Data as of Dec. 6, 2021

Dec. 6, 2021
Nasdaq 7HANDL Index ETF - Daily Information
Click for more stock information on Nasdaq 7HANDL Index ETF.
Daily Information Data
Date Dec. 6, 2021
Open $25.61
Previous Close $25.39
High $25.61
Low $25.24
Adjusted Open $25.61
Previous Adjusted Close $25.39
Adjusted High $25.61
Adjusted Low $25.24

About Nasdaq 7HANDL Index ETF (HNDL)

The Fund will invest at least 80% of its assets in securities of the Nasdaq 7HANDL™ Index (the “Index”). The Index generally consists of securities issued by exchange-traded funds (“ETFs”) and is split into two components, with a 50% allocation to fixed income and equity ETFs (the “Core Portfolio”) and a 50% allocation to ETFs of 12 asset categories (the “Explore Portfolio”) as described below. Because the Index is comprised of securities issued by other investment companies, the Fund operates as a “fund of funds.”   The Index is broadly diversified and seeks to offer the potential for high monthly distributions while maintaining a stable net asset value over time. The goal of the Index is to represent an allocation to a balanced portfolio of U.S. equities, fixed income securities and alternative investments, then employ leverage in an amount equal to 23% of the total portfolio (measured as a percent of the combined base of the portfolio plus the leverage amount (i.e., 30%/(100%+30%)=23%)). Accordingly, returns for the Index are calculated assuming leverage on the underlying portfolio in the amount of 23% (net of the estimated cost of employing such leverage). To achieve leveraged returns, the Fund will purchase a total return swap on a securities-only version of the Index known as the Nasdaq 7HANDL™ Base Index (the “Base Index”), which is composed of only ETFs and does not include a leverage component. The Index will have risk characteristics similar to the broad US capital markets and will generally rise and fall with prevailing market conditions, with the goal, but not the guarantee, of achieving a total return sufficient, over time and after expenses, to support a seven percent (7.0%) annual distribution rate.   The Core Portfolio component of the Index seeks to provide broad exposure to the U.S. fixed-income and equity markets and consists of a 70% allocation to U.S. aggregate fixed-income ETFs (the “Core Fixed Income Sleeve”) and a 30% allocation to U.S. large capitalization equity ETFs (the “Core Equity Sleeve”). The Index defines U.S. aggregate fixed income ETFs as those ETFs that provide exposure to the entire U.S. investment grade bond market without limitation of duration or issuer. The Index defines U.S. large cap equity ETFs as those ETFs that provide exposure to a similar market capitalization range of the large capitalization segment of the Nasdaq US Benchmark Index.   The Core Fixed Income Sleeve is allocated on an equal weight basis to the three U.S. aggregate bond ETFs with the lowest expense ratios after waivers. Half of the Core Equity Sleeve is allocated on an equal weight basis to the three U.S. large cap ETFs with the lowest expense ratios after waivers, and the remaining half of the Core Equity Sleeve is allocated to the largest ETF (by assets under management) that tracks the Nasdaq-100 Index. The Core Portfolio is rebalanced monthly to weight the Core Portfolio in accordance with the Index’s methodology and is reconstituted annually in January.   The Explore Portfolio component of the Index employs a 100% rules-based proprietary momentum-tilted, optimized allocation methodology to provide exposure to non-levered ETFs across a range of U.S. asset categories that have historically provided high levels of income. The following 12 asset categories are represented in the Explore Portfolio, and the Fund expects that less than 10% of the Fund’s assets will be invested in any one category: Dividend Equity – ETFs that provide exposure to domestic dividend-paying stocks; Covered Call – ETFs that provide exposure to indexed covered call portfolios based on either the S&P 500 Index or Nasdaq-100 Index; High-Yield Bonds – ETFs that provide exposure to domestic high-yield corporate bonds (also known as “junk bonds”) of any duration or maturity; Investment Grade Bonds – ETFs that provide exposure to domestic investment grade corporate bonds of any duration or maturity; MLPs – ETFs that provide exposure to master limited partnerships; MBS – ETFs that provide exposure to mortgage-backed securities; Active Fixed Income – ETFs that provide broad exposure to actively managed fixed income ETFs that invest in securities of any duration or maturity; Preferred Securities – ETFs that provide exposure to domestic preferred securities; REITs – ETFs that provide exposure to domestic real estate investment trusts; Growth & Income – ETFs that provide exposure to multiple asset portfolios of stocks and bonds or ETFs of stocks and bonds; Utilities – ETFs that provide exposure to domestic utility securities; and Build America Bonds – ETFs that provide exposure to Build America Bonds. Build America Bonds are taxable municipal bonds that include tax credits and/or federal subsidies for bondholders and state and local bond issuers. These bonds may be of any maturity or duration. The Explore Portfolio includes ETFs that can invest without limit as to maturity, duration or credit quality.   Each asset category in the Explore Portfolio is represented by a single ETF. By default, the ETF representative of an asset category is the largest ETF (by assets under management) in the asset category. However, an ETF that is not the largest ETF in the asset category may serve as the ETF representative if it has an expense ratio after waivers at least 20% lower than the largest ETF in the asset category. If there are multiple such ETFs with expense ratios at least 20% lower than that of the largest ETF, the ETF with the lowest expense ratio after waivers shall serve as the ETF representative of the asset category.   The 12 ETF representatives of the Explore Portfolio asset categories are weighted and rebalanced on a monthly basis using a proprietary weighting methodology that measures an ETF’s returns, dividend and volatility, subject to the constraints that no position may be less than 50% nor more than 200% of an equal weight position within the Explore Portfolio.   The Fund employs a “passive management” investment strategy in seeking to achieve its investment objective. The Fund will typically invest 90% of its assets in the Index’s component securities and use 10% of its assets as cash collateral for the Fund’s 40% total return swap (measured as a percent of the Fund’s portfolio) on the Base Index. The Fund does not include the swap for purposes of the 80% investment test described above. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication methodology, meaning it will seek to invest in all of the ETFs comprising the Index in proportion to the weightings in the Index. However, under various circumstances, the Fund may use a representative sampling strategy, whereby the Fund would invest in what it believes to be a representative sample of the component securities of the Index. To the extent the Fund uses a representative sampling strategy, it may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund will concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. As of the date of this prospectus, the Index is not concentrated.   The Index and Base Index were created by and are provided by Bryant Avenue Ventures LLC (the “Index Provider”) and is calculated by Nasdaq, Inc. (the “Index Calculator”). The Index Provider and Index Calculator are not affiliated with the Fund or the Advisor.   Distribution Policy: In order to allow shareholders of the Fund to realize a predictable, but not assured, level of cash flow, the Fund has adopted a policy (which may be modified at any time by its Board of Trustees) to pay monthly distributions on Fund shares at a target rate that represents an annualized payout of approximately 7.0% on the Fund’s per-share net asset value on the date of a distribution’s declaration. Shareholders receiving periodic payments from the Fund may be under the impression that they are receiving net profits. However, all or a portion of a distribution may consist of a return of capital. Shareholders should not assume that the source of a distribution from the Fund is net profit. For more information about the Fund’s distribution policy, please turn to “Additional Information About the Fund’s Principal Investment Strategies and Related Risks – Principal Investment Strategies –Distribution Policy and Goals” section in the Fund’s Prospectus.

Historical Stock Data for Nasdaq 7HANDL Index ETF (HNDL)
Date Open High Low Close Adj.Close Volume
2021-12-03 $25.61 $25.61 $25.24 $25.39 $25.39 799,057
2021-12-02 $25.16 $25.49 $25.16 $25.46 $25.46 528,674
2021-12-01 $25.56 $25.65 $25.16 $25.18 $25.18 720,188
2021-11-30 $25.62 $25.67 $25.35 $25.36 $25.36 720,758
2021-11-29 $25.75 $25.75 $25.55 $25.67 $25.67 614,915
2021-11-26 $25.58 $25.62 $25.45 $25.59 $25.59 565,056
2021-11-24 $25.63 $25.80 $25.59 $25.80 $25.80 431,046
2021-11-23 $25.70 $25.73 $25.56 $25.67 $25.67 575,372
2021-11-22 $25.85 $25.90 $25.70 $25.71 $25.71 492,336
2021-11-19 $25.85 $25.89 $25.82 $25.85 $25.85 465,975
2021-11-18 $25.86 $25.90 $25.77 $25.85 $25.85 442,797
2021-11-17 $25.94 $25.94 $25.79 $25.85 $25.85 522,788
2021-11-16 $25.88 $25.92 $25.83 $25.88 $25.88 561,439
2021-11-15 $25.88 $25.92 $25.81 $25.88 $25.88 563,885
2021-11-12 $25.91 $25.96 $25.85 $25.94 $25.94 401,648
2021-11-11 $26.01 $26.03 $25.96 $25.99 $25.84 705,669
2021-11-10 $26.19 $26.23 $25.95 $25.99 $25.84 690,252
2021-11-09 $26.22 $26.25 $26.15 $26.22 $26.07 535,528
2021-11-08 $26.23 $26.24 $26.13 $26.20 $26.05 474,400
2021-11-05 $26.11 $26.23 $26.11 $26.21 $26.06 463,477
2021-11-04 $26.02 $26.09 $26.00 $26.08 $25.93 442,486
2021-11-03 $25.95 $26.02 $25.88 $26.02 $25.87 425,367
2021-11-02 $25.84 $25.95 $25.83 $25.95 $25.80 467,155
2021-11-01 $25.82 $25.88 $25.75 $25.88 $25.73 439,574
2021-10-29 $25.81 $25.82 $25.73 $25.82 $25.67 492,989
2021-10-28 $25.71 $25.83 $25.71 $25.83 $25.68 435,854
2021-10-27 $25.82 $25.85 $25.74 $25.75 $25.60 444,315
2021-10-26 $25.76 $25.85 $25.75 $25.78 $25.63 521,477
2021-10-25 $25.66 $25.74 $25.63 $25.74 $25.59 507,959
2021-10-22 $25.62 $25.70 $25.58 $25.67 $25.52 525,108
2021-10-21 $25.69 $25.69 $25.58 $25.63 $25.48 443,639
2021-10-20 $25.53 $25.68 $25.53 $25.65 $25.50 641,204
2021-10-19 $25.50 $25.56 $25.50 $25.55 $25.40 656,893
2021-10-18 $25.48 $25.50 $25.36 $25.50 $25.35 704,558
2021-10-15 $25.53 $25.54 $25.44 $25.49 $25.34 708,602
2021-10-14 $25.29 $25.45 $25.23 $25.45 $25.30 647,495
2021-10-13 $25.12 $25.15 $24.96 $25.15 $25.00 618,827
2021-10-12 $25.17 $25.20 $25.08 $25.17 $24.88 778,186
2021-10-11 $25.16 $25.25 $25.05 $25.08 $24.79 774,522
2021-10-08 $25.23 $25.27 $25.14 $25.16 $24.87 536,833
2021-10-07 $25.23 $25.32 $25.18 $25.23 $24.94 734,958
2021-10-06 $25.01 $25.14 $24.85 $25.13 $24.84 649,822
2021-10-05 $25.06 $25.15 $25.02 $25.08 $24.79 447,251
2021-10-04 $25.12 $25.13 $24.93 $25.00 $24.71 915,077
2021-10-01 $25.05 $25.19 $24.84 $25.12 $24.83 828,660
2021-09-30 $25.15 $25.15 $24.91 $24.94 $24.65 722,675
2021-09-29 $25.08 $25.15 $25.03 $25.08 $24.79 572,598
2021-09-28 $25.32 $25.33 $24.99 $25.00 $24.71 1,267,792
2021-09-27 $25.42 $25.48 $25.35 $25.38 $25.09 649,147
2021-09-24 $25.44 $25.49 $25.36 $25.43 $25.14 636,100
2021-09-23 $25.46 $25.56 $25.43 $25.51 $25.21 649,579
2021-09-22 $25.23 $25.48 $25.23 $25.42 $25.13 620,152
2021-09-21 $25.30 $25.38 $25.20 $25.24 $24.95 799,586
2021-09-20 $25.30 $25.33 $25.05 $25.21 $24.92 1,596,010
2021-09-17 $25.77 $25.77 $25.46 $25.48 $25.18 1,198,575
2021-09-16 $25.71 $25.74 $25.57 $25.71 $25.41 686,786
2021-09-15 $25.67 $25.75 $25.62 $25.74 $25.44 624,975
2021-09-14 $25.75 $25.78 $25.62 $25.64 $25.34 674,153
2021-09-13 $25.93 $25.93 $25.75 $25.81 $25.36 703,717
2021-09-10 $25.94 $25.95 $25.76 $25.77 $25.32 832,177
2021-09-09 $25.88 $25.94 $25.85 $25.89 $25.44 666,243
2021-09-08 $25.86 $25.90 $25.81 $25.87 $25.42 717,157
2021-09-07 $25.94 $25.95 $25.81 $25.85 $25.40 934,202
2021-09-03 $25.94 $25.94 $25.88 $25.92 $25.47 630,222
2021-09-02 $25.95 $25.97 $25.92 $25.94 $25.49 622,773
2021-09-01 $25.89 $25.90 $25.85 $25.89 $25.44 500,582
2021-08-31 $25.88 $25.89 $25.81 $25.84 $25.39 544,101
2021-08-30 $25.79 $25.88 $25.78 $25.86 $25.41 532,617
2021-08-27 $25.65 $25.79 $25.63 $25.79 $25.34 677,797
2021-08-26 $25.72 $25.72 $25.61 $25.63 $25.19 495,078
2021-08-25 $25.71 $25.72 $25.68 $25.70 $25.25 570,322
2021-08-24 $25.70 $25.72 $25.67 $25.72 $25.27 625,489
2021-08-23 $25.66 $25.71 $25.61 $25.70 $25.25 736,913
2021-08-20 $25.49 $25.60 $25.48 $25.60 $25.16 596,298
2021-08-19 $25.44 $25.50 $25.42 $25.49 $25.05 586,544
2021-08-18 $25.59 $25.59 $25.46 $25.50 $25.06 740,831
2021-08-17 $25.69 $25.69 $25.51 $25.59 $25.15 715,726
2021-08-16 $25.61 $25.67 $25.59 $25.67 $25.22 639,632
2021-08-13 $25.60 $25.64 $25.58 $25.61 $25.17 623,785
2021-08-12 $25.58 $25.59 $25.48 $25.58 $25.14 699,993
2021-08-11 $25.66 $25.68 $25.61 $25.67 $25.08 798,851
2021-08-10 $25.71 $25.71 $25.60 $25.63 $25.04 628,863
2021-08-09 $25.74 $25.75 $25.65 $25.66 $25.07 989,210
2021-08-06 $25.81 $25.81 $25.71 $25.72 $25.13 1,052,419
2021-08-05 $25.85 $25.85 $25.77 $25.81 $25.21 636,512
2021-08-04 $25.85 $25.85 $25.75 $25.81 $25.21 930,671
2021-08-03 $25.84 $25.85 $25.74 $25.85 $25.25 689,245
2021-08-02 $25.80 $25.85 $25.77 $25.81 $25.21 600,387
2021-07-30 $25.79 $25.79 $25.74 $25.77 $25.18 488,306
2021-07-29 $25.79 $25.80 $25.75 $25.79 $25.20 598,066
2021-07-28 $25.75 $25.78 $25.67 $25.78 $25.19 483,594
2021-07-27 $25.80 $25.80 $25.64 $25.73 $25.14 693,952
2021-07-26 $25.71 $25.75 $25.70 $25.75 $25.16 628,659
2021-07-23 $25.70 $25.73 $25.63 $25.73 $25.14 471,028
2021-07-22 $25.73 $25.73 $25.59 $25.65 $25.06 441,862
2021-07-21 $25.66 $25.66 $25.57 $25.59 $25.00 568,662
2021-07-20 $25.54 $25.62 $25.46 $25.61 $25.02 435,306
2021-07-19 $25.45 $25.50 $25.35 $25.44 $24.85 868,799
2021-07-16 $25.65 $25.70 $25.52 $25.53 $24.94 557,522
2021-07-15 $25.64 $25.66 $25.56 $25.63 $25.04 483,763
2021-07-14 $25.71 $25.71 $25.58 $25.64 $25.05 571,051
2021-07-13 $25.84 $25.85 $25.72 $25.74 $25.00 510,048
2021-07-12 $25.90 $25.93 $25.81 $25.84 $25.10 580,349
2021-07-09 $25.84 $25.84 $25.77 $25.84 $25.10 553,554
2021-07-08 $25.81 $25.81 $25.68 $25.77 $25.03 543,867
2021-07-07 $25.89 $25.89 $25.80 $25.84 $25.10 532,784
2021-07-06 $25.76 $25.80 $25.73 $25.80 $25.06 639,719
2021-07-02 $25.68 $25.75 $25.64 $25.75 $25.01 498,001
2021-07-01 $25.64 $25.64 $25.57 $25.64 $24.90 425,438
2021-06-30 $25.59 $25.62 $25.55 $25.62 $24.88 457,547
2021-06-29 $25.52 $25.55 $25.52 $25.55 $24.82 337,866
2021-06-28 $25.48 $25.52 $25.48 $25.52 $24.79 380,424
2021-06-25 $25.54 $25.54 $25.44 $25.47 $24.74 456,725
2021-06-24 $25.54 $25.55 $25.49 $25.52 $24.79 489,398
2021-06-23 $25.50 $25.53 $25.47 $25.49 $24.76 404,288
2021-06-22 $25.47 $25.49 $25.38 $25.49 $24.76 373,298
2021-06-21 $25.42 $25.44 $25.34 $25.43 $24.70 487,957
2021-06-18 $25.42 $25.42 $25.35 $25.40 $24.67 479,072
2021-06-17 $25.42 $25.49 $25.38 $25.44 $24.71 525,594
2021-06-16 $25.51 $25.55 $25.33 $25.41 $24.68 565,016
2021-06-15 $25.54 $25.54 $25.45 $25.49 $24.76 488,705
2021-06-14 $25.55 $25.55 $25.45 $25.48 $24.75 388,064
2021-06-11 $25.53 $25.53 $25.45 $25.50 $24.77 621,725
2021-06-10 $25.58 $25.66 $25.54 $25.66 $24.78 480,465
2021-06-09 $25.56 $25.56 $25.52 $25.54 $24.66 417,898
2021-06-08 $25.50 $25.50 $25.42 $25.48 $24.60 629,726
2021-06-07 $25.40 $25.43 $25.38 $25.43 $24.56 826,677
2021-06-04 $25.40 $25.40 $25.30 $25.40 $24.53 416,354
2021-06-03 $25.30 $25.31 $25.18 $25.24 $24.37 457,020
2021-06-02 $25.30 $25.34 $25.27 $25.33 $24.46 506,077
2021-06-01 $25.26 $25.28 $25.21 $25.27 $24.40 328,767
2021-05-28 $25.26 $25.27 $25.22 $25.24 $24.37 397,929
2021-05-27 $25.26 $25.26 $25.19 $25.22 $24.35 330,377
2021-05-26 $25.23 $25.25 $25.20 $25.23 $24.36 329,468
2021-05-25 $25.23 $25.26 $25.17 $25.22 $24.35 347,167
2021-05-24 $25.15 $25.21 $25.10 $25.19 $24.32 313,058
2021-05-21 $25.15 $25.15 $25.01 $25.07 $24.21 435,159
2021-05-20 $24.90 $25.08 $24.87 $25.07 $24.21 522,636
2021-05-19 $24.80 $24.85 $24.73 $24.81 $23.96 536,046
2021-05-18 $25.18 $25.18 $24.89 $24.91 $24.05 527,018
2021-05-17 $25.10 $25.12 $24.95 $24.98 $24.12 427,516
2021-05-14 $25.00 $25.05 $24.90 $25.05 $24.19 362,336
2021-05-13 $24.82 $24.87 $24.70 $24.82 $23.97 537,203
2021-05-12 $25.14 $25.14 $24.79 $24.80 $23.81 710,806
2021-05-11 $25.19 $25.19 $24.98 $25.14 $24.13 670,479
2021-05-10 $25.48 $25.48 $25.25 $25.27 $24.26 500,582
2021-05-07 $25.30 $25.46 $25.30 $25.42 $24.40 542,826
2021-05-06 $25.26 $25.30 $25.14 $25.30 $24.29 481,516
2021-05-05 $25.23 $25.32 $25.19 $25.23 $24.22 356,900
2021-05-04 $25.32 $25.32 $25.12 $25.22 $24.21 670,788
2021-05-03 $25.33 $25.35 $25.25 $25.29 $24.28 468,415
2021-04-30 $25.30 $25.35 $25.26 $25.28 $24.27 453,979
2021-04-29 $25.46 $25.46 $25.23 $25.35 $24.33 396,124
2021-04-28 $25.30 $25.30 $25.24 $25.30 $24.29 483,629
2021-04-27 $25.34 $25.34 $25.25 $25.26 $24.25 412,565
2021-04-26 $25.33 $25.35 $25.28 $25.32 $24.31 413,025
2021-04-23 $25.21 $25.28 $25.15 $25.26 $24.25 378,375
2021-04-22 $25.28 $25.28 $25.10 $25.14 $24.13 392,864
2021-04-21 $25.14 $25.23 $25.07 $25.23 $24.22 352,493
2021-04-20 $25.16 $25.22 $25.04 $25.10 $24.09 317,165
2021-04-19 $25.20 $25.22 $25.14 $25.15 $24.14 455,760
2021-04-16 $25.35 $25.35 $25.21 $25.23 $24.22 447,702
2021-04-15 $25.24 $25.28 $25.15 $25.28 $24.27 388,061
2021-04-14 $25.23 $25.23 $25.08 $25.10 $24.09 454,682
2021-04-13 $25.21 $25.28 $25.18 $25.28 $24.13 363,995
2021-04-12 $25.22 $25.22 $25.15 $25.20 $24.05 318,614
2021-04-09 $25.20 $25.22 $25.15 $25.21 $24.06 515,010
2021-04-08 $25.15 $25.20 $25.12 $25.20 $24.05 519,811
2021-04-07 $25.12 $25.14 $25.10 $25.11 $23.97 479,744
2021-04-06 $25.05 $25.12 $25.05 $25.11 $23.97 469,930
2021-04-05 $25.07 $25.08 $24.94 $25.02 $23.88 489,803
2021-04-01 $24.83 $24.94 $24.81 $24.94 $23.80 395,643
2021-03-31 $24.68 $24.79 $24.67 $24.74 $23.61 265,219
2021-03-30 $24.70 $24.73 $24.58 $24.62 $23.50 298,336
2021-03-29 $24.71 $24.75 $24.63 $24.71 $23.58 301,362
2021-03-26 $24.63 $24.74 $24.60 $24.70 $23.57 299,653
2021-03-25 $24.61 $24.65 $24.48 $24.62 $23.50 244,964
2021-03-24 $24.70 $24.71 $24.55 $24.60 $23.48 321,803
2021-03-23 $24.77 $24.77 $24.60 $24.67 $23.55 319,614
2021-03-22 $24.60 $24.67 $24.55 $24.63 $23.51 270,798
2021-03-19 $24.51 $24.57 $24.40 $24.55 $23.43 326,900
2021-03-18 $24.81 $25.00 $24.47 $24.51 $23.39 535,679
2021-03-17 $24.80 $24.87 $24.64 $24.84 $23.71 381,192
2021-03-16 $24.89 $24.90 $24.75 $24.80 $23.67 367,340
2021-03-15 $24.80 $24.81 $24.61 $24.78 $23.65 312,561
2021-03-12 $24.83 $24.83 $24.53 $24.70 $23.57 380,049
2021-03-11 $24.84 $24.84 $24.75 $24.78 $23.65 487,166
2021-03-10 $24.89 $24.89 $24.75 $24.80 $23.53 316,246
2021-03-09 $24.55 $24.75 $24.55 $24.71 $23.45 410,902
2021-03-08 $24.73 $24.73 $24.45 $24.48 $23.22 370,564
2021-03-05 $24.64 $24.68 $24.34 $24.66 $23.40 479,807
2021-03-04 $24.75 $24.82 $24.40 $24.54 $23.29 502,335
2021-03-03 $24.95 $24.95 $24.71 $24.75 $23.48 251,736
2021-03-02 $25.16 $25.17 $24.96 $24.96 $23.68 256,735
2021-03-01 $25.02 $25.15 $24.85 $25.15 $23.86 216,542
2021-02-26 $24.71 $24.84 $24.56 $24.80 $23.53 211,834
2021-02-25 $25.09 $25.09 $24.55 $24.65 $23.39 548,793
2021-02-24 $25.02 $25.10 $24.90 $25.09 $23.81 180,455
2021-02-23 $25.04 $25.09 $24.80 $25.02 $23.74 374,167
2021-02-22 $25.26 $25.26 $25.03 $25.05 $23.77 284,770
2021-02-19 $25.35 $25.35 $25.22 $25.24 $23.95 207,138
2021-02-18 $25.38 $25.38 $25.21 $25.32 $24.03 224,996
2021-02-17 $25.30 $25.38 $25.28 $25.38 $24.08 172,951
2021-02-16 $25.46 $25.48 $25.35 $25.37 $24.07 263,685
2021-02-12 $25.56 $25.56 $25.45 $25.48 $24.18 223,297
2021-02-11 $25.65 $25.66 $25.55 $25.60 $24.29 204,542
2021-02-10 $25.66 $25.75 $25.66 $25.72 $24.26 260,296
2021-02-09 $25.65 $25.65 $25.60 $25.64 $24.19 171,857
2021-02-08 $25.60 $25.63 $25.58 $25.61 $24.16 159,907
2021-02-05 $25.59 $25.61 $25.54 $25.56 $24.11 174,791
2021-02-04 $25.51 $25.53 $25.45 $25.50 $24.06 192,280
2021-02-03 $25.50 $25.53 $25.44 $25.47 $24.03 260,614
2021-02-02 $25.44 $25.50 $25.41 $25.48 $24.04 168,050
2021-02-01 $25.25 $25.35 $25.21 $25.34 $23.90 178,472
2021-01-29 $25.35 $25.35 $25.15 $25.22 $23.79 323,391
2021-01-28 $25.30 $25.44 $25.28 $25.36 $23.92 234,206
2021-01-27 $25.54 $25.54 $25.25 $25.34 $23.90 441,704
2021-01-26 $25.56 $25.57 $25.50 $25.53 $24.08 295,536
2021-01-25 $25.52 $25.53 $25.42 $25.48 $24.04 343,027
2021-01-22 $25.47 $25.54 $25.42 $25.47 $24.03 268,010
2021-01-21 $25.50 $25.55 $25.44 $25.47 $24.03 292,405
2021-01-20 $25.42 $25.50 $25.40 $25.48 $24.04 407,139
2021-01-19 $25.40 $25.45 $25.28 $25.36 $23.92 485,880
2021-01-15 $25.40 $25.40 $25.24 $25.30 $23.87 282,184
2021-01-14 $25.49 $25.49 $25.32 $25.36 $23.92 399,636
2021-01-13 $25.45 $25.52 $25.40 $25.51 $23.93 339,584
2021-01-12 $25.44 $25.46 $25.29 $25.40 $23.82 397,194
2021-01-11 $25.49 $25.49 $25.38 $25.40 $23.82 388,657
2021-01-08 $25.55 $25.55 $25.43 $25.50 $23.92 451,533
2021-01-07 $25.42 $25.46 $25.37 $25.45 $23.87 363,888
2021-01-06 $25.45 $25.45 $25.30 $25.37 $23.79 334,019
2021-01-05 $25.38 $25.43 $25.32 $25.43 $23.85 191,006
2021-01-04 $25.50 $25.55 $25.30 $25.38 $23.80 275,275
2020-12-31 $25.52 $25.55 $25.48 $25.55 $23.96 204,044
2020-12-30 $25.50 $25.53 $25.44 $25.48 $23.90 190,332
2020-12-29 $25.50 $25.53 $25.41 $25.45 $23.87 171,903
2020-12-28 $25.42 $25.50 $25.40 $25.50 $23.92 124,989
2020-12-24 $25.30 $25.38 $25.30 $25.35 $23.78 124,463
2020-12-23 $25.30 $25.35 $25.26 $25.31 $23.74 213,215
2020-12-22 $25.35 $25.35 $25.30 $25.33 $23.76 190,556
2020-12-21 $25.35 $25.35 $25.18 $25.31 $23.74 227,719
2020-12-18 $25.42 $25.44 $25.30 $25.32 $23.75 337,204
2020-12-17 $25.41 $25.41 $25.35 $25.37 $23.80 292,072
2020-12-16 $25.37 $25.37 $25.26 $25.35 $23.78 297,703
2020-12-15 $25.25 $25.33 $25.24 $25.32 $23.74 287,317
2020-12-14 $25.35 $25.35 $25.22 $25.25 $23.68 227,502
2020-12-11 $25.30 $25.30 $25.15 $25.23 $23.66 224,807
2020-12-10 $25.30 $25.38 $25.26 $25.37 $23.77 182,574
2020-12-09 $25.50 $25.50 $25.27 $25.32 $23.72 358,414
2020-12-08 $25.50 $25.53 $25.40 $25.46 $23.85 276,836
2020-12-07 $25.48 $26.09 $25.38 $25.41 $23.81 360,735
2020-12-04 $25.42 $25.42 $25.30 $25.38 $23.78 245,018
2020-12-03 $25.30 $25.40 $25.30 $25.36 $23.76 247,486
2020-12-02 $25.37 $25.37 $25.23 $25.30 $23.70 168,657
2020-12-01 $25.40 $25.40 $25.27 $25.31 $23.71 225,434
2020-11-30 $25.39 $25.39 $25.18 $25.31 $23.71 218,486
2020-11-27 $25.36 $25.36 $25.25 $25.29 $23.69 145,269
2020-11-25 $25.25 $25.25 $25.18 $25.22 $23.63 234,081
2020-11-24 $25.24 $25.24 $25.10 $25.19 $23.60 212,407
2020-11-23 $25.16 $25.20 $25.00 $25.07 $23.48 93,995
2020-11-20 $25.20 $25.20 $24.99 $25.08 $23.50 159,079
2020-11-19 $25.11 $25.11 $24.95 $25.10 $23.52 131,360
2020-11-18 $25.14 $25.14 $25.00 $25.00 $23.42 118,935
2020-11-17 $25.02 $25.12 $25.01 $25.04 $23.46 153,015
2020-11-16 $24.83 $25.05 $24.83 $25.04 $23.46 163,034
2020-11-13 $24.98 $24.98 $24.86 $24.95 $23.38 97,940
2020-11-12 $24.93 $24.96 $24.79 $24.87 $23.30 141,366
2020-11-11 $25.01 $25.01 $24.90 $24.97 $23.26 159,063
2020-11-10 $24.95 $24.95 $24.79 $24.91 $23.20 59,378
2020-11-09 $25.25 $25.43 $24.89 $24.89 $23.19 135,590
2020-11-06 $25.02 $25.09 $24.95 $25.04 $23.33 66,833
2020-11-05 $25.22 $25.22 $24.90 $25.01 $23.30 82,740
2020-11-04 $24.44 $24.88 $24.44 $24.79 $23.09 77,410
2020-11-03 $24.39 $24.45 $24.28 $24.42 $22.75 66,928
2020-11-02 $24.40 $24.40 $24.19 $24.28 $22.62 45,920
2020-10-30 $24.34 $24.42 $24.16 $24.24 $22.58 55,589
2020-10-29 $24.39 $24.42 $24.25 $24.39 $22.72 60,025
2020-10-28 $24.68 $24.68 $24.31 $24.39 $22.72 107,567
2020-10-27 $24.70 $24.70 $24.55 $24.64 $22.95 63,707
2020-10-26 $24.77 $24.77 $24.55 $24.65 $22.96 81,040
2020-10-23 $24.77 $24.77 $24.66 $24.74 $23.05 56,210
2020-10-22 $24.75 $24.75 $24.65 $24.71 $23.01 54,504
2020-10-21 $24.92 $24.92 $24.65 $24.70 $23.01 81,746
2020-10-20 $24.72 $24.77 $24.68 $24.73 $23.03 48,355
2020-10-19 $24.96 $24.96 $24.70 $24.76 $23.06 54,564
2020-10-16 $24.96 $24.96 $24.87 $24.87 $23.17 41,686
2020-10-15 $24.93 $24.94 $24.85 $24.90 $23.20 42,140
2020-10-14 $25.06 $25.06 $24.90 $24.92 $23.21 42,405
2020-10-13 $25.09 $25.09 $24.92 $25.01 $23.30 32,458
2020-10-12 $25.11 $25.11 $24.90 $25.05 $23.20 36,480
2020-10-09 $24.99 $24.99 $24.85 $24.88 $23.04 30,245
2020-10-08 $24.92 $25.02 $24.77 $24.85 $23.01 33,573
2020-10-07 $24.83 $24.83 $24.71 $24.77 $22.94 31,641
2020-10-06 $24.83 $24.83 $24.71 $24.72 $22.89 23,717
2020-10-05 $24.76 $24.83 $24.70 $24.73 $22.90 70,118
2020-10-02 $24.75 $24.76 $24.59 $24.69 $22.87 34,208
2020-10-01 $24.76 $24.85 $24.66 $24.74 $22.91 22,952
2020-09-30 $24.72 $24.72 $24.60 $24.64 $22.82 16,847
2020-09-29 $24.53 $24.69 $24.53 $24.67 $22.84 23,089
2020-09-28 $24.69 $24.72 $24.58 $24.65 $22.82 36,537
2020-09-25 $25.00 $25.00 $24.31 $24.53 $22.72 50,702
2020-09-24 $24.59 $24.59 $24.20 $24.32 $22.52 27,469
2020-09-23 $24.66 $24.66 $24.36 $24.38 $22.58 41,467
2020-09-22 $24.58 $24.58 $24.44 $24.54 $22.73 42,889
2020-09-21 $24.54 $24.54 $24.32 $24.42 $22.62 48,559
2020-09-18 $24.77 $24.77 $24.53 $24.58 $22.76 49,040
2020-09-17 $24.77 $24.77 $24.62 $24.67 $22.85 32,529
2020-09-16 $24.90 $24.90 $24.74 $24.77 $22.94 61,327
2020-09-15 $24.66 $24.92 $24.66 $24.87 $23.03 53,235
2020-09-14 $24.72 $24.81 $24.67 $24.69 $22.87 50,147
2020-09-11 $24.87 $24.87 $24.65 $24.73 $22.77 42,213
2020-09-10 $24.94 $25.48 $24.75 $24.77 $22.81 66,805
2020-09-09 $24.63 $24.84 $24.63 $24.79 $22.83 32,206
2020-09-08 $24.92 $24.92 $24.69 $24.69 $22.73 75,456
2020-09-04 $24.97 $25.17 $24.88 $25.02 $23.04 42,306
2020-09-03 $25.58 $25.58 $25.26 $25.26 $23.26 41,231
2020-09-02 $25.22 $25.49 $25.22 $25.47 $23.45 46,252
2020-09-01 $25.36 $25.36 $25.19 $25.32 $23.31 20,799
2020-08-31 $25.29 $25.29 $25.17 $25.21 $23.21 11,281
2020-08-28 $25.22 $25.22 $25.06 $25.10 $23.11 19,092
2020-08-27 $25.08 $25.15 $25.05 $25.10 $23.11 16,134
2020-08-26 $25.11 $25.15 $25.08 $25.13 $23.13 17,791
2020-08-25 $25.02 $25.11 $25.00 $25.09 $23.10 26,415
2020-08-24 $25.06 $25.09 $25.00 $25.07 $23.08 29,721
2020-08-21 $26.95 $26.95 $24.95 $25.02 $23.04 24,556
2020-08-20 $24.97 $24.97 $24.92 $24.95 $22.97 25,767
2020-08-19 $24.90 $25.00 $24.84 $24.84 $22.87 30,126
2020-08-18 $24.74 $24.97 $24.74 $24.87 $22.90 33,427
2020-08-17 $25.37 $25.37 $24.83 $24.89 $22.92 15,530
2020-08-14 $24.84 $24.87 $24.83 $24.83 $22.86 26,155
2020-08-13 $25.20 $25.20 $24.90 $24.92 $22.95 24,982
2020-08-12 $24.87 $25.04 $24.87 $25.02 $22.90 53,059
2020-08-11 $25.20 $25.20 $24.96 $25.00 $22.89 37,811
2020-08-10 $25.22 $25.22 $25.05 $25.12 $22.99 68,217
2020-08-07 $25.47 $25.47 $25.03 $25.09 $22.97 45,327
2020-08-06 $25.39 $25.39 $25.04 $25.09 $22.97 47,836
2020-08-05 $25.09 $25.09 $24.99 $25.04 $22.92 16,230
2020-08-04 $25.23 $25.23 $24.96 $24.99 $22.88 19,334
2020-08-03 $25.00 $25.00 $24.87 $24.95 $22.84 31,036
2020-07-31 $24.96 $24.96 $24.75 $24.83 $22.73 55,637
2020-07-30 $24.50 $24.83 $24.50 $24.83 $22.73 40,613
2020-07-29 $24.92 $24.92 $24.65 $24.67 $22.58 20,625
2020-07-28 $24.75 $24.81 $24.61 $24.62 $22.53 39,209
2020-07-27 $24.90 $24.90 $24.60 $24.89 $22.78 25,219
2020-07-24 $24.62 $24.81 $24.50 $24.60 $22.52 17,896
2020-07-23 $24.73 $24.78 $24.61 $24.66 $22.57 43,888
2020-07-22 $24.66 $24.76 $24.66 $24.76 $22.66 29,744
2020-07-21 $25.00 $25.00 $24.67 $24.72 $22.63 59,769
2020-07-20 $24.85 $24.85 $24.51 $24.63 $22.55 23,533
2020-07-17 $24.52 $24.55 $24.50 $24.54 $22.47 11,851
2020-07-16 $24.82 $24.82 $24.45 $24.50 $22.43 18,312
2020-07-15 $25.00 $25.00 $24.41 $24.47 $22.40 22,963
2020-07-14 $24.30 $24.41 $24.25 $24.39 $22.32 31,845
2020-07-13 $24.64 $24.66 $24.45 $24.48 $22.28 31,892
2020-07-10 $24.41 $24.55 $24.41 $24.55 $22.34 14,365
2020-07-09 $24.50 $24.52 $24.42 $24.51 $22.31 9,616
2020-07-08 $24.48 $24.48 $24.37 $24.40 $22.21 28,461
2020-07-07 $24.43 $24.48 $24.38 $24.46 $22.26 14,298
2020-07-06 $24.45 $24.45 $24.34 $24.39 $22.20 22,058
2020-07-02 $24.29 $24.36 $24.29 $24.36 $22.17 10,982
2020-07-01 $24.10 $24.30 $24.10 $24.23 $22.05 335,027
2020-06-30 $24.00 $24.13 $23.96 $24.13 $21.96 10,561
2020-06-29 $24.10 $24.10 $23.91 $23.95 $21.80 30,141
2020-06-26 $23.95 $24.04 $23.95 $24.01 $21.85 14,503
2020-06-25 $24.34 $24.34 $23.95 $24.04 $21.88 7,884
2020-06-24 $24.42 $24.42 $23.92 $24.05 $21.88 39,522
2020-06-23 $24.45 $24.45 $24.17 $24.23 $22.05 27,500
2020-06-22 $24.49 $24.49 $24.05 $24.13 $21.96 27,944
2020-06-19 $24.20 $24.23 $24.06 $24.13 $21.96 46,243
2020-06-18 $24.90 $24.90 $24.02 $24.13 $21.96 36,301
2020-06-17 $24.52 $24.53 $24.10 $24.12 $21.95 30,130
2020-06-16 $24.31 $24.31 $24.01 $24.10 $21.93 42,902
2020-06-15 $23.90 $24.00 $23.72 $23.93 $21.78 25,442
2020-06-12 $24.21 $24.21 $23.74 $23.81 $21.67 21,413
2020-06-11 $24.00 $24.13 $23.88 $23.94 $21.79 20,830
2020-06-10 $24.64 $24.64 $24.30 $24.38 $22.06 35,353
2020-06-09 $24.38 $24.44 $24.32 $24.36 $22.04 35,928
2020-06-08 $24.69 $24.69 $24.22 $24.31 $21.99 53,008
2020-06-05 $24.82 $24.83 $24.03 $24.13 $21.83 45,401
2020-06-04 $24.05 $24.05 $23.98 $23.98 $21.70 8,011
2020-06-03 $24.21 $24.21 $23.99 $24.03 $21.74 8,200
2020-06-02 $23.89 $23.99 $23.89 $23.96 $21.68 1,207
2020-06-01 $23.58 $23.91 $23.58 $23.89 $21.61 6,629
2020-05-29 $23.74 $23.87 $23.74 $23.83 $21.56 12,203
2020-05-28 $23.72 $23.80 $23.72 $23.73 $21.47 6,527
2020-05-27 $23.63 $23.69 $23.60 $23.69 $21.43 4,628
2020-05-26 $23.52 $23.65 $23.50 $23.57 $21.33 4,488
2020-05-22 $23.52 $23.70 $23.50 $23.50 $21.26 4,747
2020-05-21 $23.50 $23.56 $23.46 $23.50 $21.26 4,715
2020-05-20 $23.44 $23.48 $23.41 $23.47 $21.23 3,998
2020-05-19 $23.35 $23.42 $23.35 $23.35 $21.12 9,148
2020-05-18 $23.25 $23.32 $23.25 $23.28 $21.06 7,194
2020-05-15 $23.13 $23.15 $23.13 $23.14 $20.93 2,236
2020-05-14 $22.97 $23.08 $22.97 $23.07 $20.87 2,796
2020-05-13 $23.16 $23.17 $23.07 $23.09 $20.89 2,180
2020-05-12 $23.39 $23.41 $23.31 $23.32 $20.97 4,273
2020-05-11 $23.36 $23.41 $23.30 $23.39 $21.04 3,685
2020-05-08 $23.13 $23.43 $23.13 $23.40 $21.04 2,677
2020-05-07 $23.24 $23.32 $23.24 $23.27 $20.93 3,648
2020-05-06 $23.25 $23.25 $23.25 $23.25 $20.91 668
2020-05-05 $23.59 $23.59 $23.26 $23.26 $20.92 637
2020-05-04 $23.02 $23.18 $23.02 $23.18 $20.85 3,381
2020-05-01 $23.21 $23.27 $23.21 $23.22 $20.88 1,632
2020-04-30 $23.52 $23.52 $23.37 $23.40 $21.04 4,494
2020-04-29 $23.26 $23.46 $23.26 $23.36 $21.01 6,391
2020-04-28 $23.31 $23.31 $23.07 $23.07 $20.75 2,254
2020-04-27 $23.03 $23.16 $23.03 $23.05 $20.73 2,067
2020-04-24 $23.04 $23.06 $22.96 $22.98 $20.67 3,612
2020-04-23 $22.76 $23.08 $22.76 $22.92 $20.61 5,116
2020-04-22 $22.74 $22.85 $22.74 $22.85 $20.55 263
2020-04-21 $22.82 $22.86 $22.71 $22.79 $20.49 2,740
2020-04-20 $23.10 $23.17 $22.97 $23.03 $20.71 7,244
2020-04-17 $23.19 $24.00 $22.99 $23.10 $20.78 15,919
2020-04-16 $23.02 $23.05 $22.94 $22.97 $20.66 1,135
2020-04-15 $22.78 $23.02 $22.78 $22.94 $20.63 5,119
2020-04-14 $22.97 $23.00 $22.87 $22.92 $20.61 8,070
2020-04-13 $22.92 $23.14 $22.70 $22.92 $20.50 3,110
2020-04-09 $22.81 $22.89 $22.76 $22.88 $20.45 2,285
2020-04-08 $22.38 $23.22 $22.31 $22.40 $20.03 3,261
2020-04-07 $22.00 $22.40 $21.90 $22.03 $19.69 11,931
2020-04-06 $21.82 $21.95 $21.75 $21.79 $19.49 6,964
2020-04-03 $21.34 $21.66 $21.34 $21.57 $19.29 3,572
2020-04-02 $21.38 $21.90 $21.29 $21.29 $19.04 17,197
2020-04-01 $21.86 $22.11 $21.31 $21.38 $19.12 13,261
2020-03-31 $21.90 $22.16 $21.90 $22.04 $19.71 7,577
2020-03-30 $21.93 $21.95 $21.90 $21.93 $19.61 7,235
2020-03-27 $21.72 $21.80 $21.68 $21.68 $19.38 10,419
2020-03-26 $21.32 $21.70 $21.32 $21.70 $19.40 13,821
2020-03-25 $20.88 $21.30 $20.69 $21.30 $19.05 9,627
2020-03-24 $20.76 $20.78 $20.37 $20.50 $18.33 18,141
2020-03-23 $20.24 $20.24 $19.21 $19.83 $17.74 17,730
2020-03-20 $19.84 $20.59 $19.52 $19.82 $17.73 4,911
2020-03-19 $19.34 $19.89 $18.24 $19.79 $17.70 24,267
2020-03-18 $20.70 $20.71 $19.26 $20.18 $18.05 52,546
2020-03-17 $20.27 $22.22 $20.27 $20.91 $18.70 19,538
2020-03-16 $20.93 $21.66 $20.92 $21.31 $19.05 16,677
2020-03-13 $21.14 $21.49 $20.73 $21.49 $19.22 14,291
2020-03-12 $21.88 $22.47 $19.59 $21.02 $18.80 43,590
2020-03-11 $23.11 $23.41 $22.75 $22.79 $20.25 54,918
2020-03-10 $23.65 $23.67 $23.24 $23.42 $20.80 8,019
2020-03-09 $22.21 $24.20 $22.21 $23.62 $20.98 12,617
2020-03-06 $24.28 $24.28 $24.20 $24.26 $21.55 3,649
2020-03-05 $24.48 $24.58 $24.36 $24.44 $21.71 5,088
2020-03-04 $24.30 $24.52 $24.30 $24.47 $21.74 10,075
2020-03-03 $24.31 $24.44 $24.28 $24.28 $21.56 14,837
2020-03-02 $23.97 $24.13 $23.76 $24.12 $21.43 15,530
2020-02-28 $23.68 $23.83 $23.25 $23.63 $20.99 43,560
2020-02-27 $24.15 $24.24 $23.95 $23.95 $21.28 13,806
2020-02-26 $24.29 $24.41 $24.26 $24.30 $21.59 11,398
2020-02-25 $24.63 $24.67 $24.33 $24.35 $21.63 10,254
2020-02-24 $24.82 $24.82 $24.64 $24.65 $21.90 46,684
2020-02-21 $24.89 $24.89 $24.85 $24.88 $22.10 3,871
2020-02-20 $24.88 $25.00 $24.88 $24.91 $22.12 37,904
2020-02-19 $24.94 $24.94 $24.84 $24.91 $22.13 7,501
2020-02-18 $25.03 $25.03 $24.86 $24.87 $22.09 6,015
2020-02-14 $24.86 $24.86 $24.82 $24.84 $22.06 3,321
2020-02-13 $25.10 $25.10 $24.81 $24.84 $22.07 7,905
2020-02-12 $24.83 $24.96 $24.83 $24.95 $22.03 5,166
2020-02-11 $25.09 $25.09 $24.86 $24.90 $21.99 7,895
2020-02-10 $24.90 $24.90 $24.75 $24.80 $21.90 3,517
2020-02-07 $24.78 $24.78 $24.75 $24.75 $21.86 1,786
2020-02-06 $24.72 $24.78 $24.58 $24.72 $21.84 14,370
2020-02-05 $24.73 $24.81 $24.12 $24.72 $21.83 68,788
2020-02-04 $24.84 $24.84 $24.67 $24.73 $21.84 4,170
2020-02-03 $24.80 $24.80 $24.60 $24.62 $21.74 3,361
2020-01-31 $24.50 $24.66 $24.50 $24.61 $21.73 4,528
2020-01-30 $24.60 $24.69 $24.55 $24.69 $21.80 6,542
2020-01-29 $24.66 $24.67 $24.55 $24.62 $21.75 9,703
2020-01-28 $24.78 $24.78 $24.54 $24.62 $21.74 30,631
2020-01-27 $24.56 $24.60 $24.54 $24.60 $21.73 12,191
2020-01-24 $24.86 $24.86 $24.63 $24.65 $21.77 4,082
2020-01-23 $25.72 $25.72 $24.64 $24.70 $21.81 13,094
2020-01-22 $24.65 $24.70 $24.57 $24.66 $21.77 10,307
2020-01-21 $24.85 $24.85 $24.62 $24.65 $21.77 12,267
2020-01-17 $24.59 $24.62 $24.57 $24.61 $21.73 14,484
2020-01-16 $24.59 $24.60 $24.53 $24.59 $21.72 15,469
2020-01-15 $24.51 $24.54 $24.51 $24.53 $21.66 840
2020-01-14 $24.55 $24.60 $24.44 $24.47 $21.61 8,695
2020-01-13 $24.59 $24.62 $24.59 $24.62 $21.62 900
2020-01-10 $24.45 $24.62 $24.45 $24.57 $21.57 16,895
2020-01-09 $24.57 $24.57 $24.49 $24.54 $21.54 1,818
2020-01-08 $24.48 $24.51 $24.47 $24.51 $21.52 3,418
2020-01-07 $24.55 $24.55 $24.47 $24.50 $21.51 5,957
2020-01-06 $24.69 $24.69 $24.44 $24.52 $21.53 14,806
2020-01-03 $24.68 $24.68 $24.46 $24.52 $21.53 5,348
2020-01-02 $24.30 $24.44 $24.30 $24.43 $21.45 25,963
2019-12-31 $24.31 $24.35 $24.31 $24.35 $21.38 2,048
2019-12-30 $24.35 $24.41 $24.35 $24.38 $21.40 3,162
2019-12-27 $24.38 $24.39 $24.38 $24.39 $21.41 698
2019-12-26 $24.32 $24.37 $24.31 $24.35 $21.38 7,812
2019-12-24 $24.27 $24.33 $24.27 $24.28 $21.31 3,129
2019-12-23 $24.48 $24.48 $24.31 $24.31 $21.35 1,886
2019-12-20 $24.11 $24.32 $24.11 $24.32 $21.35 4,949
2019-12-19 $24.25 $24.26 $24.20 $24.25 $21.29 2,771
2019-12-18 $24.24 $24.25 $24.19 $24.23 $21.27 7,270
2019-12-17 $24.25 $24.25 $24.20 $24.24 $21.28 8,454
2019-12-16 $24.31 $24.31 $24.17 $24.21 $21.25 3,031
2019-12-13 $24.30 $24.30 $24.08 $24.15 $21.20 8,804
2019-12-12 $24.30 $24.30 $24.08 $24.13 $21.18 7,290
2019-12-11 $24.39 $24.39 $24.17 $24.23 $21.15 2,946
2019-12-10 $24.22 $24.22 $24.14 $24.17 $21.10 3,746
2019-12-09 $24.06 $24.23 $24.06 $24.20 $21.13 12,664
2019-12-06 $24.13 $24.21 $24.13 $24.21 $21.13 1,061
2019-12-05 $24.15 $24.16 $24.12 $24.16 $21.09 5,147
2019-12-04 $24.15 $24.17 $24.15 $24.16 $21.09 3,180
2019-12-03 $24.08 $24.13 $24.06 $24.13 $21.06 7,442
2019-12-02 $24.45 $24.45 $24.09 $24.10 $21.04 17,164
2019-11-29 $24.24 $24.24 $24.23 $24.23 $21.15 885
2019-11-27 $24.47 $24.47 $24.24 $24.28 $21.19 4,641
2019-11-26 $24.46 $24.46 $24.21 $24.24 $21.16 3,750
2019-11-25 $24.15 $24.18 $24.14 $24.18 $21.10 5,494
2019-11-22 $24.25 $24.25 $24.08 $24.12 $21.06 12,353
2019-11-21 $24.20 $24.20 $24.06 $24.07 $21.01 9,986
2019-11-20 $24.14 $24.14 $24.12 $24.14 $21.07 3,127
2019-11-19 $24.14 $24.15 $24.11 $24.13 $21.06 4,992
2019-11-18 $24.12 $24.17 $24.09 $24.11 $21.05 11,352
2019-11-15 $24.15 $24.15 $24.05 $24.11 $21.04 7,062
2019-11-14 $24.05 $24.07 $24.00 $24.07 $21.01 6,861
2019-11-13 $24.30 $24.30 $23.97 $24.02 $20.97 7,755
2019-11-12 $24.10 $24.10 $24.08 $24.09 $20.99 1,701
2019-11-11 $24.08 $24.08 $24.07 $24.08 $20.98 12,744
2019-11-08 $24.06 $24.11 $24.06 $24.09 $20.99 10,401
2019-11-07 $24.15 $24.16 $24.08 $24.12 $21.02 7,186
2019-11-06 $24.18 $24.19 $24.17 $24.17 $21.06 3,570
2019-11-05 $24.25 $24.25 $24.17 $24.19 $21.08 18,014
2019-11-04 $24.21 $24.28 $24.21 $24.26 $21.14 3,245
2019-11-01 $24.31 $24.31 $24.23 $24.24 $21.12 4,443
2019-10-31 $24.16 $24.19 $24.16 $24.17 $21.06 3,105
2019-10-30 $24.09 $24.10 $24.07 $24.10 $21.00 4,952
2019-10-29 $24.08 $24.11 $24.08 $24.10 $21.00 2,512
2019-10-28 $24.49 $24.49 $24.04 $24.04 $20.95 13,013
2019-10-25 $24.12 $24.14 $24.09 $24.13 $21.03 14,678
2019-10-24 $24.12 $24.14 $24.10 $24.10 $21.00 6,063
2019-10-23 $24.06 $24.09 $24.05 $24.05 $20.95 1,720
2019-10-22 $24.11 $24.11 $24.00 $24.00 $20.91 3,895
2019-10-21 $24.13 $24.15 $24.01 $24.07 $20.97 37,951
2019-10-18 $24.08 $24.09 $24.04 $24.08 $20.98 12,545
2019-10-17 $24.09 $24.10 $24.07 $24.08 $20.98 2,307
2019-10-16 $24.04 $24.06 $23.99 $24.05 $20.96 31,520
2019-10-15 $23.98 $24.06 $23.98 $24.05 $20.95 2,508
2019-10-14 $24.01 $24.03 $24.01 $24.03 $20.94 7,728
2019-10-11 $24.15 $24.15 $23.96 $24.00 $20.91 6,922
2019-10-10 $24.10 $24.13 $24.05 $24.10 $20.88 15,280
2019-10-09 $24.11 $24.14 $24.11 $24.14 $20.91 1,416
2019-10-08 $24.15 $24.15 $24.10 $24.10 $20.88 6,959
2019-10-07 $24.26 $24.26 $24.21 $24.22 $20.98 5,867
2019-10-04 $24.03 $24.23 $24.03 $24.23 $20.99 3,592
2019-10-03 $23.99 $24.09 $23.97 $24.06 $20.84 4,174
2019-10-02 $24.33 $24.33 $23.96 $24.06 $20.84 5,581
2019-10-01 $24.16 $24.16 $24.11 $24.14 $20.91 3,188
2019-09-30 $24.10 $24.18 $24.10 $24.15 $20.92 7,770
2019-09-27 $24.14 $24.14 $24.08 $24.08 $20.86 3,122
2019-09-26 $24.09 $24.12 $24.09 $24.12 $20.89 5,188
2019-09-25 $24.11 $24.13 $24.10 $24.13 $20.90 1,511
2019-09-24 $24.35 $24.35 $24.12 $24.15 $20.92 8,281
2019-09-23 $23.99 $24.22 $23.99 $24.22 $20.98 6,872
2019-09-20 $24.18 $24.18 $24.15 $24.15 $20.92 1,416
2019-09-19 $24.17 $24.17 $24.15 $24.15 $20.92 2,652
2019-09-18 $24.12 $24.14 $24.08 $24.11 $20.89 6,561
2019-09-17 $24.02 $24.09 $24.02 $24.04 $20.83 3,019
2019-09-16 $24.00 $24.00 $24.00 $24.00 $20.79 718
2019-09-13 $24.46 $24.46 $23.99 $24.00 $20.79 6,744
2019-09-12 $24.31 $24.33 $24.26 $24.26 $20.89 3,686
2019-09-11 $24.02 $24.25 $24.02 $24.24 $20.87 9,857
2019-09-10 $24.31 $24.31 $24.20 $24.21 $20.85 9,943
2019-09-09 $24.67 $24.67 $24.34 $24.34 $20.96 13,047
2019-09-06 $24.40 $24.42 $24.37 $24.41 $21.02 10,435
2019-09-05 $24.59 $24.59 $24.36 $24.40 $21.01 6,168
2019-09-04 $24.34 $24.36 $24.30 $24.36 $20.98 4,742
2019-09-03 $24.52 $24.52 $24.24 $24.29 $20.92 42,633
2019-08-30 $24.57 $24.57 $24.25 $24.29 $20.92 8,209
2019-08-29 $24.24 $24.37 $24.24 $24.29 $20.92 7,934
2019-08-28 $24.33 $24.33 $24.13 $24.22 $20.86 11,607
2019-08-27 $24.17 $24.50 $24.12 $24.16 $20.81 15,874
2019-08-26 $24.06 $24.12 $24.05 $24.09 $20.75 10,641
2019-08-23 $24.19 $24.19 $24.05 $24.05 $20.71 12,475
2019-08-22 $24.41 $24.41 $24.15 $24.18 $20.82 13,767
2019-08-21 $24.16 $24.26 $24.16 $24.22 $20.86 16,451
2019-08-20 $24.35 $24.35 $24.15 $24.15 $20.80 2,044
2019-08-19 $24.47 $24.47 $24.13 $24.15 $20.80 8,863
2019-08-16 $24.18 $24.18 $24.04 $24.11 $20.76 16,053
2019-08-15 $23.84 $23.99 $23.84 $23.99 $20.66 13,630
2019-08-14 $23.97 $23.97 $23.92 $23.93 $20.61 5,198
2019-08-13 $23.83 $24.07 $23.83 $24.05 $20.71 7,553
2019-08-12 $24.25 $24.25 $24.10 $24.10 $20.72 4,801
2019-08-09 $24.14 $24.17 $24.10 $24.17 $20.77 14,012
2019-08-08 $24.04 $24.16 $24.04 $24.13 $20.74 11,287
2019-08-07 $24.25 $24.25 $23.95 $24.04 $20.66 11,637
2019-08-06 $23.90 $24.01 $23.90 $23.96 $20.60 6,493
2019-08-05 $24.05 $24.05 $23.84 $23.88 $20.53 19,728
2019-08-02 $24.09 $24.13 $24.04 $24.04 $20.66 5,569
2019-08-01 $24.09 $24.22 $24.05 $24.15 $20.76 16,104
2019-07-31 $24.18 $24.18 $24.00 $24.10 $20.72 7,874
2019-07-30 $24.24 $24.24 $24.11 $24.11 $20.73 2,663
2019-07-29 $24.03 $24.17 $24.03 $24.15 $20.76 5,361
2019-07-26 $24.18 $24.18 $24.10 $24.12 $20.73 7,532
2019-07-25 $24.12 $24.13 $24.09 $24.10 $20.72 2,660
2019-07-24 $24.13 $24.16 $24.13 $24.16 $20.77 4,737
2019-07-23 $24.26 $24.38 $24.07 $24.38 $20.96 6,066
2019-07-22 $24.08 $24.09 $24.04 $24.08 $20.70 7,357
2019-07-19 $24.07 $24.07 $24.05 $24.05 $20.67 2,606
2019-07-18 $24.00 $24.04 $23.99 $24.01 $20.64 1,920
2019-07-17 $24.15 $24.15 $24.00 $24.04 $20.66 5,886
2019-07-16 $24.00 $24.01 $24.00 $24.01 $20.64 896
2019-07-15 $24.04 $24.13 $24.03 $24.03 $20.65 8,486
2019-07-12 $24.01 $24.01 $24.01 $24.01 $20.64 780
2019-07-11 $24.48 $24.48 $24.12 $24.15 $20.63 9,625
2019-07-10 $24.49 $24.49 $24.16 $24.19 $20.67 4,493
2019-07-09 $24.12 $24.18 $24.06 $24.18 $20.66 2,578
2019-07-08 $24.11 $24.16 $24.11 $24.13 $20.62 6,600
2019-07-05 $24.30 $24.30 $24.16 $24.20 $20.68 717
2019-07-03 $24.25 $24.33 $24.24 $24.25 $20.73 8,490
2019-07-02 $24.11 $24.24 $24.08 $24.17 $20.65 18,127
2019-07-01 $24.13 $24.13 $24.06 $24.11 $20.60 55,639
2019-06-28 $24.04 $24.05 $24.03 $24.04 $20.54 7,613
2019-06-27 $23.92 $24.02 $23.92 $23.98 $20.49 4,137
2019-06-26 $23.94 $23.99 $23.92 $23.96 $20.47 6,053
2019-06-25 $24.04 $24.08 $24.01 $24.01 $20.52 1,517
2019-06-24 $24.05 $24.06 $24.03 $24.05 $20.55 6,221
2019-06-21 $23.90 $24.03 $23.71 $24.01 $20.52 9,981
2019-06-20 $24.25 $24.25 $24.04 $24.08 $20.57 13,056
2019-06-19 $23.85 $23.95 $23.81 $23.95 $20.46 3,603
2019-06-18 $23.86 $23.87 $23.86 $23.86 $20.39 5,959
2019-06-17 $23.76 $23.80 $23.74 $23.77 $20.31 15,645
2019-06-14 $23.72 $23.75 $23.72 $23.75 $20.30 1,388
2019-06-13 $23.72 $23.73 $23.70 $23.70 $20.25 1,169
2019-06-12 $23.84 $23.85 $23.82 $23.83 $20.25 3,630
2019-06-11 $24.09 $24.09 $23.80 $23.85 $20.26 18,044
2019-06-10 $24.48 $24.48 $23.82 $23.86 $20.27 7,860
2019-06-07 $23.77 $23.84 $23.77 $23.80 $20.22 1,890
2019-06-06 $23.64 $23.69 $23.64 $23.69 $20.13 15,682
2019-06-05 $23.67 $23.67 $23.57 $23.60 $20.05 4,599
2019-06-04 $23.45 $23.47 $23.44 $23.45 $19.92 756
2019-06-03 $23.36 $23.44 $23.36 $23.40 $19.88 2,980
2019-05-31 $23.42 $23.46 $23.38 $23.39 $19.87 32,256
2019-05-30 $23.39 $23.45 $23.37 $23.45 $19.92 5,847
2019-05-29 $23.41 $23.42 $23.37 $23.39 $19.87 2,816
2019-05-28 $23.37 $23.52 $23.37 $23.45 $19.92 8,906
2019-05-24 $23.48 $23.48 $23.40 $23.40 $19.88 9,084
2019-05-23 $23.45 $23.48 $23.44 $23.48 $19.95 1,135
2019-05-22 $23.37 $23.52 $23.37 $23.48 $19.95 1,876
2019-05-21 $23.45 $23.51 $23.45 $23.51 $19.97 3,592
2019-05-20 $23.48 $23.49 $23.45 $23.45 $19.92 4,524
2019-05-17 $23.58 $23.58 $23.50 $23.57 $20.02 4,324
2019-05-16 $23.58 $23.61 $23.56 $23.58 $20.03 4,960
2019-05-15 $23.45 $23.52 $23.45 $23.52 $19.98 5,213
2019-05-14 $23.34 $23.44 $23.34 $23.44 $19.91 8,339
2019-05-13 $23.39 $23.41 $23.32 $23.34 $19.83 3,211
2019-05-10 $23.59 $23.64 $23.50 $23.64 $19.97 6,602
2019-05-09 $23.55 $23.61 $23.51 $23.61 $19.94 11,862
2019-05-08 $23.65 $23.66 $23.57 $23.57 $19.91 5,456
2019-05-07 $23.61 $23.63 $23.60 $23.60 $19.94 2,868
2019-05-06 $23.73 $23.78 $23.70 $23.77 $20.08 7,825
2019-05-03 $23.73 $23.76 $23.64 $23.76 $20.07 9,909
2019-05-02 $23.74 $23.74 $23.59 $23.63 $19.96 8,031
2019-05-01 $23.80 $23.80 $23.70 $23.74 $20.05 11,363
2019-04-30 $23.74 $23.76 $23.71 $23.76 $20.06 25,542
2019-04-29 $23.70 $23.76 $23.70 $23.74 $20.05 11,384
2019-04-26 $23.65 $23.72 $23.65 $23.72 $20.03 1,126
2019-04-25 $23.66 $23.69 $23.63 $23.65 $19.97 4,512
2019-04-24 $23.69 $23.71 $23.65 $23.69 $20.00 4,669
2019-04-23 $23.60 $23.63 $23.56 $23.57 $19.91 9,668
2019-04-22 $23.57 $23.66 $23.50 $23.64 $19.97 5,848
2019-04-18 $23.47 $23.57 $23.41 $23.57 $19.91 14,425
2019-04-17 $23.71 $23.71 $23.54 $23.61 $19.94 5,524
2019-04-16 $23.60 $23.70 $23.46 $23.63 $19.96 8,751
2019-04-15 $23.59 $23.66 $23.59 $23.62 $19.95 3,645
2019-04-12 $23.75 $23.75 $23.55 $23.59 $19.93 3,010
2019-04-11 $23.71 $23.71 $23.65 $23.71 $20.02 2,759
2019-04-10 $23.73 $23.79 $23.65 $23.66 $19.94 4,791
2019-04-09 $23.70 $23.79 $23.63 $23.76 $20.02 2,773
2019-04-08 $23.53 $23.80 $23.53 $23.80 $20.05 2,477
2019-04-05 $23.66 $23.77 $23.61 $23.61 $19.90 3,819
2019-04-04 $23.71 $23.72 $23.58 $23.72 $19.99 5,784
2019-04-03 $23.59 $23.74 $23.59 $23.74 $20.00 1,731
2019-04-02 $23.43 $23.63 $23.43 $23.56 $19.85 22,795
2019-04-01 $23.78 $23.78 $23.62 $23.64 $19.92 3,694
2019-03-29 $23.62 $23.70 $23.61 $23.68 $19.95 2,869
2019-03-28 $23.64 $23.64 $23.52 $23.61 $19.89 6,044
2019-03-27 $23.46 $23.64 $23.43 $23.43 $19.74 9,258
2019-03-26 $23.60 $23.64 $23.51 $23.61 $19.89 7,330
2019-03-25 $23.50 $23.60 $23.46 $23.46 $19.77 2,610
2019-03-22 $23.64 $23.65 $23.51 $23.52 $19.82 14,881
2019-03-21 $23.49 $23.54 $23.49 $23.51 $19.81 2,529
2019-03-20 $23.45 $23.48 $23.31 $23.48 $19.78 4,331
2019-03-19 $23.43 $23.43 $23.32 $23.35 $19.68 5,195
2019-03-18 $23.43 $23.43 $23.32 $23.35 $19.68 3,358
2019-03-15 $23.40 $23.40 $23.26 $23.38 $19.70 30,487
2019-03-14 $23.27 $23.30 $23.24 $23.27 $19.61 10,190
2019-03-13 $23.30 $23.30 $23.20 $23.24 $19.58 4,805
2019-03-12 $23.30 $23.37 $23.30 $23.37 $19.67 8,199
2019-03-11 $23.32 $23.32 $23.23 $23.23 $19.55 3,411
2019-03-08 $23.26 $23.99 $23.12 $23.12 $19.46 11,178
2019-03-07 $23.21 $23.21 $23.16 $23.19 $19.51 1,377
2019-03-06 $23.19 $23.22 $23.19 $23.21 $19.53 8,046
2019-03-05 $23.42 $23.42 $23.14 $23.19 $19.52 5,394
2019-03-04 $23.27 $23.32 $23.16 $23.19 $19.51 12,276
2019-03-01 $23.25 $24.50 $23.18 $23.29 $19.60 23,425
2019-02-28 $23.33 $23.33 $23.28 $23.29 $19.60 7,152
2019-02-27 $23.28 $23.33 $23.24 $23.33 $19.63 5,608
2019-02-26 $23.28 $23.30 $23.22 $23.28 $19.59 10,213
2019-02-25 $23.22 $23.22 $23.21 $23.22 $19.54 5,561
2019-02-22 $23.22 $23.22 $23.16 $23.22 $19.54 8,006
2019-02-21 $23.15 $23.16 $23.11 $23.16 $19.49 5,651
2019-02-20 $23.22 $23.22 $23.18 $23.18 $19.51 7,526
2019-02-19 $23.16 $23.22 $23.16 $23.22 $19.54 6,333
2019-02-15 $23.09 $23.09 $23.09 $23.09 $19.43 1,177
2019-02-14 $23.04 $23.04 $23.04 $23.04 $19.38 101
2019-02-13 $23.04 $23.06 $23.02 $23.03 $19.38 4,288
2019-02-12 $23.15 $23.16 $23.14 $23.16 $19.37 3,911
2019-02-11 $23.47 $23.47 $23.07 $23.09 $19.32 8,181
2019-02-08 $23.00 $23.06 $23.00 $23.06 $19.29 1,654
2019-02-07 $23.11 $23.11 $23.05 $23.06 $19.29 6,580
2019-02-06 $24.38 $24.38 $23.08 $23.11 $19.34 2,696
2019-02-05 $23.15 $23.15 $23.11 $23.11 $19.34 2,064
2019-02-04 $23.00 $23.00 $23.00 $23.00 $19.24 1,036
2019-02-01 $22.97 $23.04 $22.97 $23.02 $19.26 2,173
2019-01-31 $22.94 $23.00 $22.94 $23.00 $19.24 890
2019-01-30 $22.81 $22.83 $22.75 $22.83 $19.10 1,426
2019-01-29 $22.70 $22.70 $22.65 $22.65 $18.95 252
2019-01-28 $22.73 $22.73 $22.69 $22.73 $19.01 465
2019-01-25 $22.75 $22.75 $22.75 $22.75 $19.03 252
2019-01-24 $22.57 $22.57 $22.57 $22.57 $18.89 90
2019-01-23 $22.64 $22.64 $22.55 $22.57 $18.89 1,708
2019-01-22 $22.56 $22.63 $22.56 $22.63 $18.93 1,200
2019-01-18 $22.79 $22.79 $22.71 $22.71 $19.00 371
2019-01-17 $22.56 $22.56 $22.56 $22.56 $18.87 526
2019-01-16 $22.56 $22.56 $22.53 $22.53 $18.85 641
2019-01-15 $22.99 $22.99 $22.51 $22.61 $18.91 5,281
2019-01-14 $22.69 $22.69 $22.69 $22.69 $18.98 166
2019-01-11 $22.74 $22.74 $22.74 $22.74 $18.91 532
2019-01-10 $22.69 $22.71 $22.62 $22.65 $18.84 2,179
2019-01-09 $22.70 $22.71 $22.62 $22.70 $18.88 2,060
2019-01-08 $22.61 $22.61 $22.53 $22.57 $18.77 7,465
2019-01-07 $22.54 $22.59 $22.53 $22.53 $18.74 4,952
2019-01-04 $22.31 $22.42 $22.31 $22.39 $18.62 3,217
2019-01-03 $22.23 $22.30 $22.21 $22.21 $18.47 1,504
2019-01-02 $22.27 $22.32 $22.27 $22.32 $18.56 2,112
2018-12-31 $22.22 $22.22 $22.22 $22.22 $18.49 280
2018-12-28 $22.20 $22.20 $22.07 $22.14 $18.42 1,234
2018-12-27 $21.97 $22.00 $21.90 $22.00 $18.30 14,905
2018-12-26 $21.70 $21.94 $21.64 $21.94 $18.25 3,707
2018-12-24 $21.96 $21.96 $21.69 $21.80 $18.13 6,653
2018-12-21 $22.15 $22.15 $22.00 $22.02 $18.32 2,752
2018-12-20 $22.40 $22.40 $22.12 $22.22 $18.49 8,414
2018-12-19 $22.49 $22.56 $22.37 $22.38 $18.61 6,250
2018-12-18 $22.39 $22.48 $22.39 $22.46 $18.68 3,634
2018-12-17 $22.47 $22.50 $22.45 $22.45 $18.67 1,173
2018-12-14 $22.72 $22.73 $22.71 $22.72 $18.90 2,429
2018-12-13 $22.75 $22.81 $22.75 $22.81 $18.97 2,528
2018-12-12 $22.98 $22.99 $22.90 $22.90 $18.93 3,115
2018-12-11 $22.88 $22.88 $22.86 $22.88 $18.92 1,891
2018-12-10 $22.77 $22.89 $22.73 $22.89 $18.93 3,951
2018-12-07 $22.84 $22.84 $22.84 $22.84 $18.89 790
2018-12-06 $22.98 $22.98 $22.77 $22.91 $18.95 6,492
2018-12-04 $23.15 $23.15 $22.98 $22.98 $19.00 2,351
2018-12-03 $23.12 $23.12 $23.12 $23.12 $19.12 436
2018-11-30 $22.93 $22.94 $22.91 $22.91 $18.94 1,140
2018-11-29 $22.94 $23.00 $22.94 $23.00 $19.02 4,508
2018-11-28 $22.84 $22.90 $22.84 $22.86 $18.90 7,327
2018-11-27 $22.59 $22.59 $22.59 $22.59 $18.68 80
2018-11-26 $22.63 $22.63 $22.59 $22.59 $18.68 3,274
2018-11-23 $22.79 $22.79 $22.79 $22.79 $18.85 203
2018-11-21 $22.65 $22.65 $22.65 $22.65 $18.73 96
2018-11-20 $22.69 $22.69 $22.65 $22.65 $18.73 2,277
2018-11-19 $22.84 $22.84 $22.78 $22.79 $18.85 2,029
2018-11-16 $22.91 $22.95 $22.91 $22.95 $18.98 1,066
2018-11-15 $22.71 $22.76 $22.71 $22.76 $18.82 6,786
2018-11-14 $23.00 $23.00 $22.80 $22.80 $18.85 391
2018-11-13 $22.70 $22.88 $22.70 $22.88 $18.92 3,494
2018-11-12 $23.07 $23.08 $23.07 $23.08 $18.97 1,101
2018-11-09 $23.35 $23.35 $23.20 $23.20 $19.07 1,397
2018-11-08 $23.35 $23.35 $23.34 $23.34 $19.19 11,349
2018-11-07 $23.20 $23.29 $23.20 $23.29 $19.15 25,546
2018-11-06 $23.05 $23.05 $23.04 $23.05 $18.95 3,694
2018-11-05 $23.00 $23.00 $23.00 $23.00 $18.91 556
2018-11-02 $22.95 $23.00 $22.95 $23.00 $18.91 4,587
2018-11-01 $23.01 $23.06 $23.01 $23.02 $18.92 1,448
2018-10-31 $23.69 $23.69 $22.90 $23.02 $18.92 3,510
2018-10-30 $22.82 $22.82 $22.75 $22.79 $18.74 3,107
2018-10-29 $22.95 $22.95 $22.70 $22.70 $18.66 773
2018-10-26 $22.77 $23.00 $22.77 $23.00 $18.91 6,346
2018-10-25 $22.91 $23.06 $22.91 $23.06 $18.96 6,463
2018-10-24 $23.33 $23.33 $22.92 $22.92 $18.84 4,901
2018-10-23 $23.15 $23.15 $23.15 $23.15 $19.03 1,339
2018-10-22 $23.26 $23.26 $23.22 $23.22 $19.09 1,179
2018-10-19 $23.33 $23.38 $23.27 $23.27 $19.13 1,477
2018-10-18 $23.45 $23.45 $23.28 $23.28 $19.13 3,816
2018-10-17 $23.63 $23.63 $23.39 $23.45 $19.28 21,065
2018-10-16 $23.29 $23.42 $23.25 $23.42 $19.25 9,999
2018-10-15 $23.25 $23.32 $23.24 $23.29 $19.15 20,768
2018-10-12 $23.26 $23.26 $23.20 $23.26 $19.12 7,402
2018-10-11 $23.36 $23.36 $23.16 $23.16 $19.04 3,098
2018-10-10 $23.64 $23.66 $23.46 $23.46 $19.17 24,899
2018-10-09 $23.90 $23.90 $23.63 $23.72 $19.38 8,787
2018-10-08 $23.75 $23.75 $23.60 $23.71 $19.38 13,904
2018-10-05 $23.80 $23.80 $23.68 $23.72 $19.38 2,785
2018-10-04 $23.97 $23.97 $23.80 $23.82 $19.47 6,762
2018-10-03 $24.07 $24.08 $23.96 $24.01 $19.62 9,418
2018-10-02 $24.08 $24.12 $24.04 $24.12 $19.71 4,960
2018-10-01 $24.13 $24.13 $24.04 $24.04 $19.65 5,915
2018-09-28 $24.08 $24.11 $24.04 $24.11 $19.70 3,028
2018-09-27 $24.07 $24.07 $24.05 $24.07 $19.67 1,290
2018-09-26 $23.95 $24.04 $23.95 $24.01 $19.62 3,049
2018-09-25 $24.01 $24.01 $23.91 $23.91 $19.54 4,906
2018-09-24 $24.02 $24.04 $24.01 $24.01 $19.62 7,325
2018-09-21 $24.09 $24.10 $24.07 $24.07 $19.67 5,414
2018-09-20 $24.04 $24.07 $24.04 $24.07 $19.67 2,002
2018-09-19 $24.08 $24.08 $24.00 $24.01 $19.62 1,875
2018-09-18 $24.05 $24.07 $24.05 $24.07 $19.67 1,973
2018-09-17 $24.05 $24.10 $24.00 $24.08 $19.68 4,779
2018-09-14 $24.20 $24.20 $24.08 $24.10 $19.70 1,890
2018-09-13 $24.30 $24.31 $24.29 $24.31 $19.84 1,235
2018-09-12 $24.21 $24.24 $24.21 $24.24 $19.78 1,383
2018-09-11 $24.20 $24.21 $24.20 $24.21 $19.76 1,135
2018-09-10 $24.12 $24.21 $24.12 $24.21 $19.76 857
2018-09-07 $24.29 $24.29 $24.12 $24.17 $19.73 3,634
2018-09-06 $24.29 $24.30 $24.19 $24.28 $19.82 6,252
2018-09-05 $24.36 $24.36 $24.29 $24.29 $19.82 1,184
2018-09-04 $24.39 $24.39 $24.28 $24.36 $19.88 5,974
2018-08-31 $24.35 $24.40 $24.35 $24.40 $19.91 3,280
2018-08-30 $24.42 $24.42 $24.35 $24.40 $19.91 4,284
2018-08-29 $24.35 $24.42 $24.35 $24.42 $19.93 2,317
2018-08-28 $24.49 $24.49 $24.35 $24.35 $19.87 1,526
2018-08-27 $24.37 $24.37 $24.35 $24.36 $19.88 2,384
2018-08-24 $24.30 $24.35 $24.30 $24.35 $19.87 13,346
2018-08-23 $24.25 $24.29 $24.25 $24.28 $19.82 3,066
2018-08-22 $24.28 $24.28 $24.25 $24.25 $19.79 2,200
2018-08-21 $24.28 $24.28 $24.27 $24.27 $19.81 2,295
2018-08-20 $24.26 $24.26 $24.25 $24.26 $19.80 3,843
2018-08-17 $24.17 $24.20 $24.16 $24.18 $19.73 1,211
2018-08-16 $24.10 $24.15 $24.10 $24.15 $19.71 2,302
2018-08-15 $24.12 $24.12 $24.06 $24.06 $19.64 5,063
2018-08-14 $24.25 $24.25 $24.12 $24.12 $19.68 3,340
2018-08-13 $24.15 $24.15 $24.09 $24.11 $19.67 2,509
2018-08-10 $24.27 $24.28 $24.22 $24.28 $19.70 1,263
2018-08-09 $24.27 $24.27 $24.27 $24.27 $19.69 582
2018-08-08 $24.28 $24.29 $24.26 $24.29 $19.71 8,611
2018-08-07 $24.25 $24.26 $24.25 $24.26 $19.68 231
2018-08-06 $24.26 $24.28 $24.24 $24.27 $19.69 5,948
2018-08-03 $24.20 $24.20 $24.14 $24.20 $19.63 1,665
2018-08-02 $24.06 $24.14 $24.02 $24.14 $19.59 3,896
2018-08-01 $24.05 $24.07 $24.05 $24.07 $19.53 1,540
2018-07-31 $24.07 $24.08 $24.03 $24.03 $19.50 2,823
2018-07-30 $24.07 $24.07 $24.02 $24.03 $19.50 4,959
2018-07-27 $24.12 $24.18 $24.09 $24.09 $19.55 1,931
2018-07-26 $24.23 $24.23 $24.13 $24.18 $19.62 5,021
2018-07-25 $23.95 $24.11 $23.95 $24.06 $19.52 761
2018-07-24 $24.12 $24.12 $24.10 $24.10 $19.55 1,005
2018-07-23 $24.11 $24.11 $24.10 $24.10 $19.55 1,132
2018-07-20 $24.16 $24.16 $24.10 $24.10 $19.55 591
2018-07-19 $24.39 $24.39 $24.13 $24.16 $19.60 1,477
2018-07-18 $24.07 $24.15 $24.07 $24.15 $19.59 2,148
2018-07-17 $24.15 $24.15 $24.15 $24.15 $19.59 1,169
2018-07-16 $24.02 $24.15 $24.02 $24.13 $19.57 4,530
2018-07-13 $24.13 $24.18 $24.13 $24.18 $19.61 1,362
2018-07-12 $24.23 $24.27 $24.19 $24.27 $19.58 6,753
2018-07-11 $24.22 $24.22 $24.13 $24.13 $19.46 1,762
2018-07-10 $24.24 $24.24 $24.19 $24.19 $19.51 1,482
2018-07-09 $24.39 $24.39 $24.13 $24.22 $19.54 2,677
2018-07-06 $24.14 $24.14 $24.07 $24.07 $19.42 2,741
2018-07-05 $24.03 $24.10 $23.87 $24.09 $19.43 7,191
2018-07-03 $24.19 $24.19 $24.19 $24.19 $19.51 980
2018-07-02 $24.62 $24.62 $23.96 $24.03 $19.38 6,006
2018-06-29 $24.05 $24.05 $23.90 $23.99 $19.35 4,436
2018-06-28 $23.90 $23.90 $23.90 $23.90 $19.28 25
2018-06-27 $24.03 $24.03 $23.90 $23.90 $19.28 4,231
2018-06-26 $23.94 $24.01 $23.91 $24.00 $19.36 8,919
2018-06-25 $24.10 $24.10 $23.90 $23.92 $19.29 7,202
2018-06-22 $24.08 $24.11 $24.08 $24.10 $19.44 336
2018-06-21 $24.38 $24.38 $24.05 $24.06 $19.41 3,863
2018-06-20 $24.05 $24.15 $24.05 $24.11 $19.45 1,623
2018-06-19 $24.05 $24.10 $23.98 $24.05 $19.40 5,636
2018-06-18 $24.10 $24.15 $24.09 $24.15 $19.48 2,725
2018-06-15 $24.15 $24.17 $24.10 $24.14 $19.47 7,483
2018-06-14 $24.18 $24.18 $24.16 $24.17 $19.50 4,553
2018-06-13 $24.19 $24.19 $24.16 $24.18 $19.50 1,361
2018-06-12 $24.28 $24.28 $24.22 $24.28 $19.47 2,971
2018-06-11 $24.49 $24.49 $24.24 $24.28 $19.47 13,802
2018-06-08 $24.28 $24.29 $24.22 $24.29 $19.48 19,378
2018-06-07 $24.30 $24.30 $24.23 $24.26 $19.46 9,773
2018-06-06 $25.77 $25.77 $24.21 $24.25 $19.45 10,467
2018-06-05 $24.31 $24.31 $24.19 $24.27 $19.46 8,712
2018-06-04 $24.31 $24.31 $24.20 $24.25 $19.45 9,327
2018-06-01 $24.18 $24.18 $24.18 $24.18 $19.39 600
2018-05-31 $24.20 $24.20 $24.20 $24.20 $19.41 50
2018-05-30 $24.06 $24.21 $24.06 $24.20 $19.41 1,936
2018-05-29 $24.11 $24.13 $24.10 $24.13 $19.35 1,800
2018-05-25 $24.07 $24.07 $24.07 $24.07 $19.30 1,621
2018-05-24 $23.99 $23.99 $23.99 $23.99 $19.24 707
2018-05-23 $23.87 $23.87 $23.87 $23.87 $19.15 1,485
2018-05-22 $23.89 $23.89 $23.86 $23.86 $19.14 2,551
2018-05-21 $23.87 $23.87 $23.86 $23.86 $19.13 1,800
2018-05-18 $23.81 $23.82 $23.81 $23.81 $19.09 4,686
2018-05-17 $23.85 $23.85 $23.82 $23.82 $19.10 2,864
2018-05-16 $23.79 $23.85 $23.79 $23.85 $19.13 2,635
2018-05-15 $23.86 $23.90 $23.86 $23.90 $19.17 313
2018-05-14 $24.00 $24.00 $23.99 $23.99 $19.24 389
2018-05-11 $23.93 $24.00 $23.93 $23.98 $19.23 6,350
2018-05-10 $24.03 $24.09 $24.03 $24.08 $19.20 10,119
2018-05-09 $23.88 $23.88 $23.87 $23.87 $19.03 2,025
2018-05-08 $24.71 $24.71 $24.71 $24.71 $19.70 1,600
2018-05-07 $23.94 $23.99 $23.94 $23.99 $19.13 5,001
2018-05-04 $23.97 $23.97 $23.81 $23.86 $19.03 9,216
2018-05-03 $25.98 $25.98 $23.75 $23.84 $19.01 5,310
2018-05-02 $23.94 $23.94 $23.94 $23.94 $19.09 18
2018-05-01 $23.94 $23.94 $23.94 $23.94 $19.09 200
2018-04-30 $23.90 $23.90 $23.89 $23.89 $19.05 843
2018-04-27 $23.91 $23.91 $23.91 $23.91 $19.06 77
2018-04-26 $23.80 $23.91 $23.77 $23.91 $19.06 1,760
2018-04-25 $23.79 $23.79 $23.65 $23.77 $18.95 1,350
2018-04-24 $23.91 $23.91 $23.79 $23.81 $18.98 2,485
2018-04-23 $24.31 $24.31 $23.87 $23.91 $19.06 2,277
2018-04-20 $24.11 $24.11 $24.11 $24.11 $19.22 77
2018-04-19 $24.13 $24.14 $24.11 $24.11 $19.22 1,877
2018-04-18 $24.27 $24.29 $24.23 $24.23 $19.32 1,070
2018-04-17 $24.18 $24.23 $24.18 $24.23 $19.32 950
2018-04-16 $24.07 $24.11 $24.07 $24.10 $19.22 443
2018-04-13 $24.07 $24.07 $24.07 $24.07 $19.19 396
2018-04-12 $24.06 $24.07 $24.05 $24.07 $19.19 5,177
2018-04-11 $24.14 $24.19 $24.13 $24.13 $19.13 729
2018-04-10 $24.11 $24.11 $24.11 $24.11 $19.11 500
2018-04-09 $24.02 $24.09 $24.02 $24.07 $19.08 1,035
2018-04-06 $24.05 $24.05 $23.98 $23.98 $19.01 1,618
2018-04-05 $24.13 $24.14 $24.13 $24.14 $19.14 873
2018-04-04 $23.94 $24.06 $23.91 $24.06 $19.07 1,249
2018-04-03 $23.95 $23.97 $23.85 $23.85 $18.91 6,152
2018-04-02 $24.82 $24.82 $23.92 $23.92 $18.96 1,203
2018-03-29 $23.94 $24.07 $23.94 $24.07 $19.08 885
2018-03-28 $23.94 $23.95 $23.94 $23.95 $18.98 1,372
2018-03-27 $24.11 $24.11 $24.08 $24.08 $19.09 400
2018-03-26 $23.95 $23.98 $23.94 $23.98 $19.01 3,800
2018-03-23 $23.88 $24.05 $23.67 $24.02 $19.04 2,916
2018-03-22 $24.21 $24.21 $24.15 $24.15 $19.14 2,623
2018-03-21 $24.39 $24.39 $24.25 $24.27 $19.24 2,119
2018-03-20 $24.26 $24.27 $24.26 $24.27 $19.24 400
2018-03-19 $24.35 $24.35 $24.29 $24.29 $19.25 3,021
2018-03-16 $24.44 $24.44 $24.44 $24.44 $19.37 934
2018-03-15 $24.61 $24.61 $24.45 $24.45 $19.38 1,102
2018-03-14 $24.49 $24.49 $24.47 $24.47 $19.39 1,879
2018-03-13 $24.55 $24.55 $24.51 $24.52 $19.44 458
2018-03-12 $24.78 $24.78 $24.62 $24.63 $19.41 1,178
2018-03-09 $24.55 $24.57 $24.55 $24.57 $19.36 1,914
2018-03-08 $24.49 $24.49 $24.47 $24.49 $19.30 1,200
2018-03-07 $24.45 $24.45 $24.45 $24.45 $19.27 7
2018-03-06 $24.60 $24.60 $24.41 $24.45 $19.27 3,633
2018-03-05 $24.30 $24.39 $24.30 $24.39 $19.22 2,080
2018-03-02 $24.22 $24.29 $24.22 $24.29 $19.14 820
2018-03-01 $24.41 $24.41 $24.40 $24.40 $19.23 200
2018-02-28 $24.50 $24.50 $24.44 $24.44 $19.26 7,137
2018-02-27 $24.58 $24.60 $24.53 $24.55 $19.35 2,250
2018-02-26 $24.56 $24.57 $24.56 $24.57 $19.36 378
2018-02-23 $24.37 $24.42 $24.37 $24.42 $19.24 236
2018-02-22 $24.34 $24.34 $24.30 $24.33 $19.17 650
2018-02-21 $24.40 $24.41 $24.39 $24.39 $19.22 2,050
2018-02-20 $24.40 $24.42 $24.39 $24.39 $19.22 400
2018-02-16 $24.40 $24.44 $24.37 $24.38 $19.21 8,973
2018-02-15 $24.28 $24.30 $24.25 $24.29 $19.14 1,100
2018-02-14 $24.04 $24.17 $24.04 $24.17 $19.05 6,500
2018-02-13 $24.06 $24.11 $24.06 $24.11 $19.00 2,200
2018-02-12 $24.15 $24.19 $24.13 $24.18 $18.95 1,623
2018-02-09 $24.51 $24.51 $23.87 $24.05 $18.84 1,600
2018-02-08 $24.50 $24.50 $24.21 $24.21 $18.97 3,625
2018-02-07 $24.54 $24.54 $24.46 $24.50 $19.20 856
2018-02-06 $24.34 $24.45 $24.34 $24.45 $19.16 2,315
2018-02-05 $24.65 $24.65 $24.52 $24.52 $19.21 3,276
2018-02-02 $24.86 $24.86 $24.72 $24.72 $19.37 11,801
2018-02-01 $25.02 $25.02 $24.98 $24.98 $19.57 2,135
2018-01-31 $25.03 $25.03 $24.97 $24.97 $19.56 5,700
2018-01-30 $25.10 $25.10 $25.00 $25.01 $19.60 7,630
2018-01-29 $25.21 $25.21 $25.11 $25.12 $19.68 7,755
2018-01-26 $25.12 $25.18 $25.12 $25.14 $19.70 6,945
2018-01-25 $25.14 $25.15 $25.10 $25.14 $19.70 5,038
2018-01-24 $25.19 $25.19 $25.13 $25.14 $19.70 11,170
2018-01-23 $25.07 $25.16 $25.07 $25.16 $19.71 3,068
2018-01-22 $25.03 $25.08 $25.03 $25.07 $19.64 6,470
2018-01-19 $25.05 $25.05 $25.02 $25.03 $19.61 30,000
2018-01-18 $25.53 $25.53 $25.04 $25.05 $19.63 4,265
2018-01-17 $25.05 $25.07 $25.04 $25.07 $19.64 71,530

Nasdaq 7HANDL Index ETF (HNDL) News Headlines

Recent Nasdaq 7HANDL Index ETF (HNDL) News
Time Published Title News Site