Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) Exchange: NYSE ARCA

Data as of April 24, 2024

$18.56 ($0.01) 0.05%

Quadratic Interest Rate Volatility And Inflation Hedge ETF - Daily Information
Click for more stock information on Quadratic Interest Rate Volatility And Inflation Hedge ETF.
Daily Information Data
Date April 24, 2024
Open $18.53
Previous Close $18.56
High $18.60
Low $18.50
Adjusted Open $18.53
Previous Adjusted Close $18.56
Adjusted High $18.60
Adjusted Low $18.50

About Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL)

The Fund is actively managed and seeks to achieve its investment objective primarily by investing, directly or indirectly, in a mix of U.S. Treasury Inflation-Protected Securities ("TIPS") and long options tied to the shape of the U.S. interest rate curve (described below). A "long option" refers to the purchase of an option, as opposed to the sale of an option not previously owned by the Fund, which would be referred to as a "short option." The Fund's strategy is designed to hedge against inflation risk and generate positive returns from the Fund's options during periods when interest rate volatility increases and/or the U.S. interest rate curve steepens (i.e., the spread between interest rates on U.S. long-term debt instruments and U.S. shorter-term debt instruments widens). Because equity and real estate market corrections tend to be correlated with interest rate volatility and a steepening of the interest rate curve, the Fund's strategy may also serve to hedge against the risks of such market corrections.   The Fund invests in TIPS directly or through other exchange-traded funds ("ETFs") that invest in TIPS. TIPS are U.S. government bonds (specifically, Treasury securities) whose principal amount increases with inflation, as measured by the Consumer Price Index ("CPI"), and are designed to protect investors from inflation risk. The Fund may purchase TIPS of any maturity.   The Fund also invests in long options tied to the shape of the U.S. interest rate swap curve. The U.S. interest rate swap curve is a type of interest rate curve that reflects the fixed interest rates used in interest rate swap agreements with different maturities (swap rates are the fixed interest rate exchanged for a floating interest rate in an interest rate swap). Such options are expected to (i) appreciate in value as the curve steepens or interest rate volatility increases and (ii) decrease in value or become worthless as the curve flattens or inverts or interest rate volatility declines. The U.S. interest rate swap curve "steepens" when the spread between swap rates on longer-term debt instruments and shorter-term debt instruments widens, "flattens" when such spread narrows, and "inverts" when swap rates on longer-term debt instruments become lower than those for shorter-term debt instruments (i.e., the spread is negative).   When the Fund purchases an option, the Fund pays a cost (premium) to purchase the option. The Fund's investments in options will be traded in the over-the counter ("OTC") market. OTC derivative instruments generally have more flexible terms negotiated between the buyer and the seller, and the counterparties may be required to post "variation margin" as frequently as daily to reflect any gains or losses in such options contracts. If such variation margin is not required to be posted, such instruments would generally be subject to greater credit risk and counterparty risk. OTC instruments also may be subject to greater liquidity risk.   Options contracts, by their terms, have stated expirations; therefore, to maintain consistent exposure to options, the Fund must periodically migrate out of options nearing expiration and into options with later expirations — a process referred to as "rolling." The Fund's investment sub-adviser, Quadratic Capital Management LLC ("Quadratic" or the "Sub-Adviser"), expects that the Fund will typically purchase options with a time-to-expiration of between six months and two years, though the Fund may purchase options with shorter or longer expirations.   Under normal circumstances, the Sub-Adviser generally expects to invest less than 20% of the Fund's assets in option premiums (as defined below) and to actively manage the Fund's options investments to reduce the weight of such options in the Fund's portfolio if their value increases above the desired amount. Similarly, the Sub-Adviser generally expects to sell portfolio investments and reinvest proceeds in options if the value of such options declines below the desired amount.   Investments in derivative instruments, such as options, have the economic effect of creating financial leverage in the Fund's portfolio because such investments may give rise to gains or losses that are disproportionate to the amount the Fund has invested in those instruments. Because the Fund only invests in long options as part of its principal investment strategy, the maximum loss for the Fund's options position is the "options premium," which is defined as the premium paid for the options and any post-purchase appreciation in value. Thus, any disproportionate returns are generally expected to exist only when the value of such options appreciates. However, following such appreciation, even small changes in the shape of the U.S. interest rate curve or interest rate volatility may result in a significant decline in the value of such options with a maximum loss equal to the options premium. The Fund is likely to be significantly more volatile than a fund holding only long positions in the same U.S. government bonds as the Fund because the options component of the Fund could result in significant gains for the Fund or in a complete loss of the premium for the Fund's options.   The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single issuer or smaller number of issuers than diversified funds.

Historical Stock Data for Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL)

Date Open High Low Close Adj.Close Volume
2024-04-24 $18.53 $18.60 $18.50 $18.56 $18.56 341,715
2024-04-23 $18.46 $18.56 $18.46 $18.55 $18.55 145,686
2024-04-22 $18.50 $18.56 $18.49 $18.52 $18.52 96,772
2024-04-19 $18.48 $18.53 $18.44 $18.50 $18.50 65,500
2024-04-18 $18.50 $18.53 $18.43 $18.43 $18.43 97,818
2024-04-17 $18.58 $18.62 $18.55 $18.57 $18.57 304,283
2024-04-16 $18.69 $18.72 $18.56 $18.63 $18.63 158,081
2024-04-15 $18.53 $18.73 $18.52 $18.73 $18.73 416,565
2024-04-12 $18.60 $18.66 $18.58 $18.60 $18.60 258,707
2024-04-11 $18.51 $18.56 $18.47 $18.51 $18.51 146,475
2024-04-10 $18.33 $18.46 $18.26 $18.40 $18.40 287,779
2024-04-09 $18.73 $18.75 $18.67 $18.68 $18.68 121,530
2024-04-08 $18.78 $18.79 $18.70 $18.72 $18.72 122,648
2024-04-05 $18.86 $18.90 $18.80 $18.80 $18.80 158,981
2024-04-04 $18.86 $18.95 $18.79 $18.92 $18.92 130,436
2024-04-03 $18.92 $18.99 $18.88 $18.99 $18.99 5,672,015
2024-04-02 $18.89 $18.98 $18.89 $18.92 $18.92 127,853
2024-04-01 $18.97 $18.97 $18.81 $18.90 $18.90 193,997
2024-03-28 $18.99 $19.03 $18.93 $18.93 $18.93 119,216
2024-03-27 $19.07 $19.08 $19.04 $19.08 $19.08 108,139
2024-03-26 $19.10 $19.11 $19.06 $19.08 $19.08 151,335
2024-03-25 $19.24 $19.25 $19.18 $19.20 $19.14 107,111
2024-03-22 $19.22 $19.28 $19.21 $19.21 $19.15 75,068
2024-03-21 $19.29 $19.30 $19.23 $19.24 $19.18 234,789
2024-03-20 $19.06 $19.24 $19.05 $19.18 $19.12 136,188
2024-03-19 $19.10 $19.14 $19.09 $19.10 $19.04 155,985
2024-03-18 $19.06 $19.06 $18.99 $19.05 $18.99 204,161
2024-03-15 $19.05 $19.05 $18.98 $18.98 $18.92 228,842
2024-03-14 $19.19 $19.20 $19.14 $19.17 $19.11 361,517
2024-03-13 $19.34 $19.37 $19.29 $19.29 $19.23 116,584
2024-03-12 $19.46 $19.46 $19.35 $19.37 $19.31 104,864
2024-03-11 $19.51 $19.53 $19.47 $19.48 $19.42 180,648
2024-03-08 $19.64 $19.66 $19.52 $19.52 $19.46 130,225
2024-03-07 $19.47 $19.54 $19.47 $19.52 $19.46 162,513
2024-03-06 $19.55 $19.59 $19.41 $19.44 $19.38 194,782
2024-03-05 $19.56 $19.62 $19.53 $19.56 $19.50 877,169
2024-03-04 $19.58 $19.62 $19.53 $19.58 $19.52 134,077
2024-03-01 $19.51 $19.65 $19.47 $19.61 $19.61 143,446
2024-02-29 $19.42 $19.54 $19.42 $19.48 $19.48 481,288
2024-02-28 $19.44 $19.47 $19.42 $19.45 $19.45 206,646
2024-02-27 $19.41 $19.44 $19.37 $19.38 $19.38 210,934
2024-02-26 $19.48 $19.50 $19.45 $19.48 $19.42 310,505
2024-02-23 $19.56 $19.56 $19.50 $19.51 $19.45 567,980
2024-02-22 $19.65 $19.67 $19.53 $19.56 $19.50 227,921
2024-02-21 $19.77 $19.81 $19.68 $19.72 $19.66 126,472
2024-02-20 $19.86 $19.87 $19.78 $19.78 $19.72 125,525
2024-02-16 $19.70 $19.74 $19.55 $19.70 $19.64 588,106
2024-02-15 $19.79 $19.86 $19.78 $19.79 $19.73 495,991
2024-02-14 $19.72 $19.85 $19.72 $19.77 $19.71 229,997
2024-02-13 $19.72 $19.74 $19.60 $19.64 $19.58 229,042
2024-02-12 $19.94 $19.96 $19.90 $19.90 $19.84 141,159
2024-02-09 $19.91 $19.94 $19.87 $19.92 $19.86 145,314
2024-02-08 $20.00 $20.06 $19.99 $20.00 $19.94 122,470
2024-02-07 $20.01 $20.13 $19.96 $19.96 $19.90 107,273
2024-02-06 $19.95 $20.08 $19.91 $20.00 $19.94 168,151
2024-02-05 $20.03 $20.07 $19.97 $19.99 $19.93 143,493
2024-02-02 $20.11 $20.15 $20.02 $20.05 $19.99 1,239,258
2024-02-01 $20.48 $20.54 $20.39 $20.39 $20.33 181,844
2024-01-31 $20.36 $20.49 $20.29 $20.34 $20.28 331,239
2024-01-30 $20.43 $20.43 $20.08 $20.08 $20.02 203,473
2024-01-29 $20.41 $20.48 $20.41 $20.45 $20.39 196,207
2024-01-26 $20.53 $20.53 $20.39 $20.39 $20.27 82,487
2024-01-25 $20.48 $20.61 $20.48 $20.52 $20.40 231,619
2024-01-24 $20.59 $20.59 $20.47 $20.49 $20.37 200,330
2024-01-23 $20.41 $20.50 $20.38 $20.50 $20.38 82,311
2024-01-22 $20.41 $20.49 $20.41 $20.43 $20.31 302,254
2024-01-19 $20.47 $20.50 $20.39 $20.43 $20.31 88,483
2024-01-18 $20.43 $20.59 $20.43 $20.59 $20.47 129,805
2024-01-17 $20.44 $20.46 $20.34 $20.38 $20.26 94,201
2024-01-16 $20.85 $20.90 $20.76 $20.81 $20.69 232,135
2024-01-12 $20.89 $20.94 $20.81 $20.89 $20.89 274,937
2024-01-11 $20.45 $20.63 $20.45 $20.56 $20.56 99,714
2024-01-10 $20.47 $20.50 $20.42 $20.44 $20.44 182,420
2024-01-09 $20.42 $20.50 $20.37 $20.37 $20.37 355,871
2024-01-08 $20.38 $20.57 $20.38 $20.44 $20.44 141,097
2024-01-05 $20.44 $20.58 $20.38 $20.38 $20.38 124,287
2024-01-04 $20.51 $20.55 $20.45 $20.47 $20.47 412,372
2024-01-03 $20.48 $20.59 $20.46 $20.54 $20.54 171,983
2024-01-02 $20.55 $20.57 $20.48 $20.55 $20.55 205,858
2023-12-29 $20.53 $20.72 $20.53 $20.68 $20.68 221,973
2023-12-28 $20.60 $20.64 $20.53 $20.54 $20.54 308,595
2023-12-27 $20.50 $20.65 $20.35 $20.61 $20.61 461,459
2023-12-26 $20.57 $20.65 $20.57 $20.59 $20.59 157,343
2023-12-22 $20.63 $20.72 $20.58 $20.64 $20.64 592,288
2023-12-21 $20.65 $20.70 $20.59 $20.59 $20.59 621,552
2023-12-20 $20.43 $20.53 $20.43 $20.49 $20.49 411,531
2023-12-19 $20.29 $20.38 $20.29 $20.32 $20.32 267,137
2023-12-18 $20.45 $20.46 $20.34 $20.34 $20.34 172,240
2023-12-15 $20.52 $20.56 $20.40 $20.40 $20.40 300,403
2023-12-14 $20.75 $20.85 $20.61 $20.61 $20.61 289,838
2023-12-13 $20.12 $20.61 $20.08 $20.54 $20.54 190,622
2023-12-12 $20.14 $20.24 $20.08 $20.13 $20.13 836,807
2023-12-11 $20.20 $20.22 $20.12 $20.15 $20.15 230,869
2023-12-08 $20.45 $20.45 $20.34 $20.35 $20.35 510,027
2023-12-07 $20.58 $20.71 $20.47 $20.71 $20.71 6,643,434
2023-12-06 $20.66 $20.72 $20.51 $20.51 $20.51 441,416
2023-12-05 $20.70 $20.78 $20.65 $20.75 $20.75 895,801
2023-12-04 $20.85 $20.87 $20.74 $20.86 $20.86 419,763
2023-12-01 $20.63 $20.91 $20.63 $20.91 $20.91 685,694
2023-11-30 $20.66 $20.71 $20.62 $20.65 $20.65 158,501
2023-11-29 $20.70 $20.81 $20.65 $20.65 $20.65 239,389
2023-11-28 $20.31 $20.61 $20.26 $20.53 $20.53 280,657
2023-11-27 $20.37 $20.39 $20.29 $20.36 $20.30 180,848
2023-11-24 $20.34 $20.35 $20.29 $20.29 $20.23 117,797
2023-11-22 $20.38 $20.47 $20.33 $20.42 $20.36 264,379
2023-11-21 $20.60 $20.60 $20.44 $20.44 $20.38 389,965
2023-11-20 $20.54 $20.55 $20.45 $20.50 $20.44 281,195
2023-11-17 $20.67 $20.67 $20.55 $20.55 $20.55 151,289
2023-11-16 $20.72 $20.77 $20.68 $20.73 $20.73 200,295
2023-11-15 $20.74 $20.74 $20.65 $20.72 $20.72 219,743
2023-11-14 $20.79 $20.89 $20.73 $20.87 $20.87 318,233
2023-11-13 $20.40 $20.51 $20.40 $20.48 $20.48 905,408
2023-11-10 $20.61 $20.61 $20.37 $20.46 $20.46 245,449
2023-11-09 $20.52 $20.64 $20.41 $20.42 $20.42 322,089
2023-11-08 $20.75 $20.75 $20.52 $20.52 $20.52 188,210
2023-11-07 $20.82 $20.87 $20.78 $20.85 $20.85 145,355
2023-11-06 $20.86 $20.95 $20.78 $20.78 $20.78 214,398
2023-11-03 $20.93 $21.13 $20.89 $21.13 $21.13 349,337
2023-11-02 $20.94 $20.96 $20.67 $20.67 $20.67 293,423
2023-11-01 $20.89 $21.11 $20.83 $21.00 $21.00 788,682
2023-10-31 $20.95 $20.98 $20.85 $20.98 $20.98 299,071
2023-10-30 $20.93 $21.12 $20.89 $21.00 $21.00 370,185
2023-10-27 $21.14 $21.15 $21.01 $21.14 $21.14 237,875
2023-10-26 $20.97 $21.07 $20.95 $20.98 $20.92 265,320
2023-10-25 $20.79 $20.87 $20.77 $20.83 $20.77 312,247
2023-10-24 $20.86 $20.86 $20.63 $20.65 $20.59 342,560
2023-10-23 $21.13 $21.18 $20.97 $21.03 $20.97 238,601
2023-10-20 $21.09 $21.29 $21.09 $21.19 $21.19 602,504
2023-10-19 $20.62 $20.96 $20.57 $20.95 $20.95 563,817
2023-10-18 $20.59 $20.70 $20.55 $20.55 $20.55 230,297
2023-10-17 $20.71 $20.75 $20.52 $20.52 $20.52 248,616
2023-10-16 $20.81 $20.86 $20.75 $20.75 $20.75 190,897
2023-10-13 $20.83 $20.86 $20.73 $20.73 $20.73 356,429
2023-10-12 $20.80 $20.86 $20.65 $20.84 $20.84 249,957
2023-10-11 $21.01 $21.01 $20.78 $20.82 $20.82 391,065
2023-10-10 $21.21 $21.27 $21.12 $21.19 $21.19 405,382
2023-10-09 $21.22 $21.29 $21.16 $21.27 $21.27 283,173
2023-10-06 $21.04 $21.04 $20.88 $21.03 $21.03 239,813
2023-10-05 $21.02 $21.04 $20.92 $20.92 $20.92 134,190
2023-10-04 $20.83 $20.94 $20.76 $20.94 $20.94 357,775
2023-10-03 $20.73 $20.90 $20.63 $20.82 $20.82 538,303
2023-10-02 $20.47 $20.69 $20.47 $20.64 $20.64 320,340
2023-09-29 $20.61 $20.65 $20.49 $20.56 $20.56 736,290
2023-09-28 $20.60 $20.68 $20.56 $20.62 $20.62 1,207,578
2023-09-27 $20.37 $20.42 $20.21 $20.41 $20.41 297,392
2023-09-26 $20.52 $20.52 $20.41 $20.45 $20.39 250,478
2023-09-25 $20.26 $20.43 $20.24 $20.42 $20.36 458,860
2023-09-22 $20.26 $20.30 $20.14 $20.19 $20.13 590,081
2023-09-21 $19.87 $20.00 $19.87 $19.98 $19.92 208,376
2023-09-20 $20.19 $20.21 $19.93 $19.96 $19.90 583,432
2023-09-19 $20.06 $20.09 $19.98 $20.00 $19.94 314,844
2023-09-18 $20.17 $20.23 $20.17 $20.18 $20.12 109,910
2023-09-15 $20.23 $20.30 $20.20 $20.21 $20.15 174,395
2023-09-14 $20.45 $20.47 $20.34 $20.34 $20.28 121,178
2023-09-13 $20.42 $20.53 $20.40 $20.48 $20.41 235,334
2023-09-12 $20.51 $20.51 $20.39 $20.39 $20.33 154,526
2023-09-11 $20.56 $20.63 $20.56 $20.62 $20.56 95,350
2023-09-08 $20.64 $20.67 $20.50 $20.54 $20.48 130,436
2023-09-07 $20.46 $20.61 $20.46 $20.57 $20.51 170,379
2023-09-06 $20.52 $20.53 $20.26 $20.29 $20.23 106,072
2023-09-05 $20.61 $20.64 $20.50 $20.58 $20.52 199,110
2023-09-01 $20.71 $20.71 $20.50 $20.55 $20.55 107,883
2023-08-31 $20.80 $20.80 $20.40 $20.52 $20.52 112,963
2023-08-30 $20.51 $20.63 $20.45 $20.47 $20.47 157,931
2023-08-29 $20.31 $20.54 $20.28 $20.51 $20.51 416,004
2023-08-28 $20.39 $20.45 $20.33 $20.42 $20.42 178,492
2023-08-25 $20.48 $20.51 $20.31 $20.40 $20.40 472,508
2023-08-24 $20.50 $20.58 $20.45 $20.51 $20.51 320,276
2023-08-23 $20.73 $20.84 $20.66 $20.67 $20.67 127,869
2023-08-22 $20.83 $20.83 $20.66 $20.66 $20.66 114,249
2023-08-21 $20.90 $20.93 $20.81 $20.85 $20.85 145,706
2023-08-18 $20.85 $20.94 $20.85 $20.86 $20.86 82,410
2023-08-17 $20.81 $20.84 $20.66 $20.74 $20.74 85,717
2023-08-16 $20.75 $20.80 $20.61 $20.61 $20.61 185,006
2023-08-15 $20.72 $20.85 $20.60 $20.64 $20.64 551,574
2023-08-14 $20.71 $20.71 $20.63 $20.68 $20.68 135,510
2023-08-11 $20.65 $20.84 $20.65 $20.69 $20.69 366,997
2023-08-10 $20.96 $21.03 $20.80 $20.82 $20.82 203,006
2023-08-09 $21.16 $21.18 $21.04 $21.04 $21.04 192,897
2023-08-08 $21.13 $21.22 $21.05 $21.14 $21.14 629,943
2023-08-07 $21.16 $21.29 $21.15 $21.24 $21.24 110,453
2023-08-04 $21.13 $21.29 $21.08 $21.16 $21.16 349,616
2023-08-03 $20.82 $20.94 $20.81 $20.88 $20.88 283,066
2023-08-02 $20.73 $20.76 $20.65 $20.70 $20.70 115,855
2023-08-01 $20.49 $20.61 $20.49 $20.52 $20.52 139,523
2023-07-31 $20.52 $20.60 $20.52 $20.58 $20.58 236,033
2023-07-28 $20.70 $20.70 $20.53 $20.66 $20.66 442,658
2023-07-27 $20.49 $20.53 $20.40 $20.42 $20.42 481,463
2023-07-26 $20.56 $20.70 $20.48 $20.70 $20.64 351,774
2023-07-25 $20.51 $20.60 $20.48 $20.60 $20.54 3,544,375
2023-07-24 $20.75 $20.78 $20.62 $20.62 $20.56 9,529,301
2023-07-21 $20.79 $20.85 $20.77 $20.79 $20.73 71,572
2023-07-20 $20.71 $20.77 $20.53 $20.76 $20.70 170,028
2023-07-19 $20.92 $20.96 $20.79 $20.80 $20.74 151,227
2023-07-18 $21.04 $21.10 $20.86 $20.91 $20.85 145,811
2023-07-17 $20.93 $20.97 $20.86 $20.89 $20.83 126,992
2023-07-14 $20.97 $20.97 $20.73 $20.73 $20.67 85,988
2023-07-13 $21.13 $21.28 $21.06 $21.25 $21.19 214,774
2023-07-12 $20.99 $21.13 $20.99 $21.07 $21.01 146,564
2023-07-11 $20.73 $20.85 $20.70 $20.70 $20.64 342,545
2023-07-10 $20.73 $20.92 $20.73 $20.89 $20.83 118,421
2023-07-07 $20.59 $20.82 $20.59 $20.61 $20.55 243,272
2023-07-06 $20.29 $20.41 $20.15 $20.37 $20.37 325,459
2023-07-05 $20.55 $20.58 $20.48 $20.53 $20.53 233,717
2023-07-03 $20.60 $20.72 $20.60 $20.60 $20.60 111,723
2023-06-30 $20.64 $20.66 $20.56 $20.58 $20.58 144,224
2023-06-29 $20.62 $20.66 $20.47 $20.48 $20.48 283,571
2023-06-28 $20.78 $20.89 $20.73 $20.81 $20.81 244,838
2023-06-27 $21.00 $21.01 $20.77 $20.80 $20.74 113,656
2023-06-26 $21.01 $21.07 $20.95 $21.02 $20.96 168,244
2023-06-23 $21.01 $21.03 $20.85 $20.88 $20.88 106,439
2023-06-22 $20.98 $21.03 $20.95 $20.95 $20.95 102,565
2023-06-21 $20.99 $21.14 $20.99 $21.01 $21.01 302,693
2023-06-20 $20.99 $21.11 $20.98 $21.01 $21.01 328,880
2023-06-16 $21.05 $21.09 $20.91 $20.98 $20.98 128,650
2023-06-15 $21.12 $21.19 $21.08 $21.19 $21.19 146,975
2023-06-14 $21.25 $21.32 $20.68 $20.93 $20.93 741,249
2023-06-13 $21.53 $21.63 $21.08 $21.18 $21.18 157,995
2023-06-12 $21.45 $21.59 $21.42 $21.54 $21.54 54,246
2023-06-09 $21.66 $21.67 $21.47 $21.47 $21.47 177,076
2023-06-08 $21.94 $22.12 $21.77 $21.92 $21.92 97,833
2023-06-07 $21.65 $21.72 $21.45 $21.59 $21.59 217,293
2023-06-06 $22.03 $22.03 $21.81 $21.85 $21.85 108,907
2023-06-05 $21.89 $22.21 $21.84 $22.08 $22.08 843,316
2023-06-02 $22.30 $22.30 $21.95 $21.95 $21.95 229,882
2023-06-01 $22.55 $22.59 $22.39 $22.56 $22.56 127,955
2023-05-31 $22.47 $22.64 $22.37 $22.43 $22.43 91,296
2023-05-30 $22.22 $22.50 $22.19 $22.48 $22.48 148,847
2023-05-26 $22.13 $22.14 $21.86 $22.00 $22.00 259,232
2023-05-25 $22.49 $22.61 $22.22 $22.28 $22.21 472,019
2023-05-24 $22.84 $22.87 $22.58 $22.73 $22.66 123,690
2023-05-23 $22.71 $22.84 $22.62 $22.84 $22.77 135,118
2023-05-22 $22.71 $22.84 $22.66 $22.74 $22.67 94,903
2023-05-19 $22.55 $22.98 $22.49 $22.59 $22.52 286,135
2023-05-18 $22.91 $22.93 $22.61 $22.74 $22.67 211,339
2023-05-17 $23.29 $23.29 $23.04 $23.11 $23.04 96,788
2023-05-16 $23.35 $23.43 $23.13 $23.32 $23.32 353,641
2023-05-15 $23.53 $23.57 $23.49 $23.50 $23.50 196,683
2023-05-12 $23.70 $23.74 $23.39 $23.44 $23.44 214,191
2023-05-11 $23.82 $23.91 $23.53 $23.53 $23.53 231,873
2023-05-10 $23.64 $23.97 $23.64 $23.91 $23.91 162,424
2023-05-09 $23.44 $23.52 $23.32 $23.44 $23.44 176,744
2023-05-08 $23.42 $23.64 $23.42 $23.46 $23.46 156,825
2023-05-05 $24.01 $24.01 $23.69 $23.74 $23.74 177,685
2023-05-04 $23.87 $24.56 $23.87 $24.05 $24.05 220,809
2023-05-03 $23.35 $23.90 $23.35 $23.82 $23.82 388,862
2023-05-02 $22.98 $23.46 $22.98 $23.19 $23.19 219,055
2023-05-01 $22.90 $23.07 $22.71 $23.03 $23.03 402,430
2023-04-28 $22.98 $23.00 $22.80 $22.96 $22.96 254,772
2023-04-27 $23.28 $23.28 $22.99 $23.03 $23.03 240,218
2023-04-26 $23.86 $23.86 $23.56 $23.70 $23.70 282,737
2023-04-25 $23.23 $23.74 $23.15 $23.70 $23.63 205,937
2023-04-24 $22.74 $22.85 $22.73 $22.82 $22.75 95,610
2023-04-21 $22.65 $22.76 $22.56 $22.59 $22.52 59,136
2023-04-20 $22.49 $22.61 $22.45 $22.53 $22.46 441,636
2023-04-19 $22.25 $22.31 $22.15 $22.17 $22.10 86,402
2023-04-18 $22.30 $22.58 $22.30 $22.39 $22.32 88,249
2023-04-17 $22.37 $22.40 $22.23 $22.34 $22.27 148,892
2023-04-14 $22.63 $22.67 $22.51 $22.54 $22.47 127,643
2023-04-13 $22.97 $23.17 $22.84 $22.89 $22.82 380,201
2023-04-12 $23.10 $23.10 $22.82 $22.94 $22.87 494,904
2023-04-11 $22.73 $22.80 $22.53 $22.67 $22.60 295,453
2023-04-10 $22.73 $22.85 $22.70 $22.74 $22.67 153,331
2023-04-06 $23.49 $23.65 $23.34 $23.40 $23.33 160,777
2023-04-05 $23.56 $23.93 $23.32 $23.36 $23.29 127,456
2023-04-04 $22.87 $23.42 $22.87 $23.30 $23.23 861,546
2023-04-03 $22.58 $22.98 $22.58 $22.90 $22.83 229,420
2023-03-31 $22.36 $22.79 $22.36 $22.72 $22.65 236,362
2023-03-30 $22.55 $22.70 $22.50 $22.59 $22.52 161,230
2023-03-29 $22.71 $22.93 $22.70 $22.78 $22.71 222,903
2023-03-28 $23.19 $23.31 $23.00 $23.07 $22.93 237,615
2023-03-27 $23.56 $23.77 $23.41 $23.48 $23.34 710,969
2023-03-24 $24.13 $24.32 $23.65 $23.69 $23.55 678,504
2023-03-23 $23.50 $23.99 $23.35 $23.83 $23.69 542,911
2023-03-22 $22.58 $23.68 $22.51 $23.38 $23.24 276,217
2023-03-21 $22.79 $23.00 $22.64 $22.72 $22.58 249,592
2023-03-20 $23.79 $23.79 $23.20 $23.40 $23.40 341,761
2023-03-17 $22.64 $23.54 $22.61 $23.30 $23.30 534,324
2023-03-16 $23.76 $23.87 $22.39 $22.58 $22.58 475,229
2023-03-15 $23.08 $23.74 $22.97 $23.66 $23.66 1,109,625
2023-03-14 $22.29 $22.57 $21.88 $22.43 $22.43 299,509
2023-03-13 $22.19 $22.71 $22.11 $22.49 $22.49 1,324,213
2023-03-10 $21.40 $21.62 $21.17 $21.46 $21.46 175,418
2023-03-09 $20.81 $21.00 $20.70 $20.94 $20.94 186,057
2023-03-08 $20.65 $20.75 $20.44 $20.60 $20.60 227,608
2023-03-07 $20.86 $20.89 $20.60 $20.62 $20.62 159,342
2023-03-06 $20.97 $20.97 $20.87 $20.93 $20.93 128,653
2023-03-03 $20.96 $21.04 $20.79 $21.01 $21.01 148,187
2023-03-02 $20.93 $21.05 $20.92 $20.98 $20.98 124,119
2023-03-01 $20.89 $20.93 $20.79 $20.83 $20.83 2,585,314
2023-02-28 $20.85 $21.00 $20.84 $20.91 $20.91 187,652
2023-02-27 $20.96 $21.01 $20.88 $20.96 $20.96 1,225,934
2023-02-24 $20.91 $20.91 $20.70 $20.77 $20.77 512,925
2023-02-23 $21.34 $21.38 $21.27 $21.31 $21.24 170,297
2023-02-22 $21.52 $21.55 $21.30 $21.34 $21.27 86,614
2023-02-21 $21.38 $21.50 $21.37 $21.45 $21.38 250,209
2023-02-17 $21.36 $21.47 $21.31 $21.42 $21.35 214,813
2023-02-16 $21.25 $21.36 $21.20 $21.26 $21.19 697,387
2023-02-15 $21.04 $21.15 $21.00 $21.09 $21.03 627,150
2023-02-14 $21.22 $21.30 $21.05 $21.10 $21.04 270,881
2023-02-13 $21.39 $21.43 $21.36 $21.42 $21.35 181,304
2023-02-10 $21.49 $21.54 $21.41 $21.44 $21.37 1,053,169
2023-02-09 $21.65 $21.69 $21.47 $21.51 $21.44 96,254
2023-02-08 $21.77 $21.84 $21.69 $21.74 $21.67 175,531
2023-02-07 $21.67 $21.96 $21.67 $21.71 $21.64 149,215
2023-02-06 $21.55 $21.63 $21.41 $21.45 $21.38 586,835
2023-02-03 $21.84 $21.95 $21.46 $21.52 $21.45 507,635
2023-02-02 $22.28 $22.30 $22.11 $22.15 $22.08 265,437
2023-02-01 $21.96 $22.25 $21.60 $22.24 $22.17 245,269
2023-01-31 $22.14 $22.14 $21.92 $22.03 $21.96 389,970
2023-01-30 $22.05 $22.10 $21.92 $21.92 $21.85 146,272
2023-01-27 $22.16 $22.24 $22.13 $22.17 $22.10 130,731
2023-01-26 $22.35 $22.36 $22.24 $22.25 $22.12 297,875
2023-01-25 $22.36 $22.48 $22.33 $22.33 $22.19 224,044
2023-01-24 $22.37 $22.48 $22.34 $22.40 $22.26 202,727
2023-01-23 $22.51 $22.54 $22.32 $22.32 $22.18 193,415
2023-01-20 $22.53 $22.65 $22.52 $22.59 $22.45 133,351
2023-01-19 $22.61 $22.72 $22.55 $22.62 $22.48 260,430
2023-01-18 $22.65 $22.81 $22.59 $22.66 $22.52 1,230,300
2023-01-17 $22.50 $22.63 $22.46 $22.55 $22.41 1,524,235
2023-01-13 $22.60 $22.62 $22.40 $22.47 $22.33 181,646
2023-01-12 $22.65 $22.68 $22.56 $22.64 $22.50 197,031
2023-01-11 $22.53 $22.65 $22.39 $22.50 $22.36 188,641
2023-01-10 $22.58 $22.62 $22.48 $22.57 $22.43 256,836
2023-01-09 $22.56 $22.65 $22.41 $22.50 $22.36 388,284
2023-01-06 $22.10 $22.40 $22.07 $22.36 $22.36 225,221
2023-01-05 $22.12 $22.18 $21.99 $22.06 $22.06 151,395
2023-01-04 $22.54 $22.65 $22.30 $22.35 $22.35 173,539
2023-01-03 $22.52 $22.56 $22.38 $22.48 $22.48 508,030
2022-12-30 $22.55 $22.69 $22.49 $22.61 $22.61 394,694
2022-12-29 $22.73 $22.75 $22.40 $22.66 $22.66 819,772
2022-12-28 $22.57 $22.81 $22.57 $22.70 $22.70 406,112
2022-12-27 $22.68 $22.78 $22.57 $22.65 $22.58 537,145
2022-12-23 $22.63 $22.71 $22.62 $22.65 $22.58 312,639
2022-12-22 $22.81 $22.96 $22.70 $22.70 $22.63 319,092
2022-12-21 $22.86 $22.97 $22.81 $22.90 $22.83 456,506
2022-12-20 $22.64 $22.83 $22.61 $22.81 $22.74 407,605
2022-12-19 $22.63 $22.71 $22.57 $22.63 $22.56 253,375
2022-12-16 $22.49 $22.70 $22.42 $22.52 $22.45 273,772
2022-12-15 $22.59 $22.61 $22.28 $22.53 $22.46 420,583
2022-12-14 $23.00 $23.09 $22.52 $22.69 $22.62 358,767
2022-12-13 $23.18 $23.22 $22.83 $22.96 $22.89 1,554,004
2022-12-12 $23.04 $23.14 $22.94 $23.02 $22.95 364,735
2022-12-09 $22.90 $23.13 $22.89 $23.07 $23.00 2,548,611
2022-12-08 $23.05 $23.12 $22.91 $22.96 $22.89 538,982
2022-12-07 $22.91 $23.13 $22.88 $23.06 $22.99 308,413
2022-12-06 $22.97 $23.00 $22.87 $22.95 $22.88 478,360
2022-12-05 $23.07 $23.18 $22.91 $23.03 $22.96 607,336
2022-12-02 $22.79 $23.27 $22.78 $23.24 $23.17 1,568,289
2022-12-01 $23.17 $23.17 $23.00 $23.12 $23.05 264,477
2022-11-30 $22.35 $22.87 $22.28 $22.76 $22.69 270,749
2022-11-29 $22.38 $22.46 $22.30 $22.36 $22.29 222,960
2022-11-28 $22.53 $22.63 $22.48 $22.48 $22.41 223,581
2022-11-25 $22.54 $22.61 $22.53 $22.57 $22.43 43,198
2022-11-23 $22.34 $22.61 $22.34 $22.49 $22.36 189,177
2022-11-22 $22.40 $22.44 $22.31 $22.38 $22.25 185,752
2022-11-21 $22.35 $22.38 $22.23 $22.28 $22.15 281,185
2022-11-18 $22.49 $22.52 $22.18 $22.22 $22.09 232,838
2022-11-17 $22.56 $22.60 $22.47 $22.57 $22.43 449,077
2022-11-16 $22.88 $22.95 $22.49 $22.51 $22.38 222,654
2022-11-15 $22.71 $22.76 $22.54 $22.74 $22.60 233,084
2022-11-14 $22.62 $22.65 $22.44 $22.49 $22.36 256,904
2022-11-11 $22.60 $22.70 $22.50 $22.64 $22.50 679,636
2022-11-10 $22.57 $22.82 $22.57 $22.64 $22.50 381,101
2022-11-09 $22.19 $22.29 $22.16 $22.24 $22.11 128,000
2022-11-08 $22.23 $22.29 $22.06 $22.16 $22.03 198,650
2022-11-07 $22.10 $22.26 $22.09 $22.24 $22.11 394,715
2022-11-04 $22.10 $22.22 $22.02 $22.14 $22.01 330,036
2022-11-03 $22.06 $22.14 $21.85 $21.86 $21.73 656,757
2022-11-02 $22.35 $22.65 $22.19 $22.19 $22.05 207,620
2022-11-01 $22.61 $22.65 $22.34 $22.34 $22.21 197,809
2022-10-31 $22.58 $22.63 $22.49 $22.61 $22.47 356,705
2022-10-28 $22.64 $22.80 $22.59 $22.65 $22.51 126,651
2022-10-27 $22.66 $22.70 $22.52 $22.61 $22.47 97,718
2022-10-26 $22.68 $22.76 $22.53 $22.55 $22.35 270,707
2022-10-25 $23.23 $23.35 $22.81 $22.84 $22.64 237,879
2022-10-24 $23.21 $23.47 $23.20 $23.37 $23.16 386,348
2022-10-21 $23.08 $23.26 $22.92 $22.98 $22.98 389,566
2022-10-20 $22.39 $22.56 $22.34 $22.56 $22.56 137,380
2022-10-19 $22.30 $22.42 $22.30 $22.42 $22.42 178,483
2022-10-18 $22.57 $22.62 $22.37 $22.40 $22.40 185,633
2022-10-17 $22.62 $22.68 $22.51 $22.53 $22.53 404,748
2022-10-14 $22.30 $22.32 $22.11 $22.25 $22.25 352,407
2022-10-13 $22.32 $22.49 $22.28 $22.28 $22.28 165,077
2022-10-12 $22.60 $22.78 $22.56 $22.72 $22.72 136,530
2022-10-11 $22.36 $22.57 $22.29 $22.33 $22.33 1,243,032
2022-10-10 $22.29 $22.33 $22.11 $22.15 $22.15 141,727
2022-10-07 $22.23 $22.37 $22.16 $22.17 $22.17 214,123
2022-10-06 $22.56 $22.64 $22.41 $22.50 $22.50 416,648
2022-10-05 $22.37 $22.56 $22.25 $22.51 $22.51 309,567
2022-10-04 $22.46 $22.62 $22.27 $22.39 $22.39 399,407
2022-10-03 $22.18 $22.50 $22.17 $22.28 $22.28 181,931
2022-09-30 $22.31 $22.45 $22.09 $22.16 $22.16 148,421
2022-09-29 $22.79 $22.88 $22.50 $22.58 $22.58 526,702
2022-09-28 $22.78 $23.10 $22.67 $22.95 $22.95 400,840
2022-09-27 $22.40 $22.48 $22.26 $22.39 $22.39 894,155
2022-09-26 $22.27 $22.34 $22.01 $22.08 $22.08 2,231,786
2022-09-23 $22.51 $22.54 $22.18 $22.22 $22.22 3,032,533
2022-09-22 $22.46 $22.51 $22.28 $22.38 $22.38 3,032,291
2022-09-21 $22.98 $22.98 $22.26 $22.60 $22.60 436,660
2022-09-20 $23.07 $23.18 $22.94 $22.98 $22.98 418,356
2022-09-19 $23.03 $23.03 $22.95 $23.01 $23.01 1,195,193
2022-09-16 $23.15 $23.27 $23.01 $23.22 $23.22 869,371
2022-09-15 $23.25 $23.38 $23.03 $23.20 $23.20 496,644
2022-09-14 $23.20 $23.28 $23.15 $23.20 $23.20 533,818
2022-09-13 $23.48 $23.54 $23.30 $23.41 $23.41 1,125,320
2022-09-12 $23.73 $23.78 $23.65 $23.74 $23.74 226,454
2022-09-09 $23.81 $23.90 $23.72 $23.75 $23.75 133,011
2022-09-08 $24.05 $24.11 $23.89 $23.95 $23.95 144,617
2022-09-07 $23.89 $23.92 $23.82 $23.86 $23.86 141,596
2022-09-06 $23.86 $24.03 $23.84 $23.94 $23.94 171,376
2022-09-02 $24.09 $24.09 $23.90 $23.96 $23.96 131,358
2022-09-01 $23.92 $23.99 $23.79 $23.84 $23.84 694,398
2022-08-31 $23.90 $24.03 $23.68 $23.68 $23.68 124,634
2022-08-30 $23.96 $24.02 $23.74 $23.83 $23.83 450,684
2022-08-29 $24.01 $24.10 $23.98 $24.06 $24.06 443,219
2022-08-26 $24.27 $24.28 $23.94 $23.96 $23.89 233,062
2022-08-25 $24.74 $24.75 $24.47 $24.47 $24.40 79,966
2022-08-24 $24.55 $24.70 $24.55 $24.62 $24.55 127,063
2022-08-23 $24.47 $24.69 $24.43 $24.48 $24.41 143,997
2022-08-22 $24.55 $24.63 $24.51 $24.58 $24.51 219,038
2022-08-19 $24.64 $24.69 $24.45 $24.57 $24.50 426,426
2022-08-18 $24.23 $24.44 $24.20 $24.43 $24.36 436,497
2022-08-17 $24.10 $24.15 $23.90 $24.13 $24.06 162,223
2022-08-16 $24.27 $24.37 $24.17 $24.25 $24.18 283,939
2022-08-15 $24.35 $24.35 $24.17 $24.29 $24.22 172,528
2022-08-12 $24.44 $24.45 $24.14 $24.21 $24.14 222,009
2022-08-11 $24.73 $24.79 $24.47 $24.54 $24.47 129,329
2022-08-10 $24.72 $24.85 $24.43 $24.47 $24.40 242,539
2022-08-09 $24.65 $24.66 $24.50 $24.57 $24.50 759,588
2022-08-08 $24.80 $24.86 $24.70 $24.70 $24.63 161,162
2022-08-05 $24.61 $24.83 $24.61 $24.76 $24.69 180,251
2022-08-04 $24.87 $25.17 $24.84 $25.11 $25.03 191,059
2022-08-03 $24.92 $24.93 $24.63 $24.80 $24.73 305,043
2022-08-02 $25.45 $25.55 $24.94 $25.13 $25.05 427,003
2022-08-01 $25.61 $25.66 $25.28 $25.40 $25.32 680,362
2022-07-29 $25.74 $25.74 $25.43 $25.58 $25.50 275,743
2022-07-28 $25.91 $25.92 $25.51 $25.67 $25.59 312,634
2022-07-27 $25.27 $25.50 $25.10 $25.44 $25.36 311,491
2022-07-26 $25.83 $25.86 $25.41 $25.44 $25.29 248,508
2022-07-25 $26.05 $26.15 $25.91 $26.02 $25.86 181,015
2022-07-22 $25.84 $26.15 $25.84 $26.06 $25.90 366,428
2022-07-21 $25.18 $25.49 $25.11 $25.48 $25.33 209,976
2022-07-20 $25.18 $25.18 $25.02 $25.02 $24.87 96,860
2022-07-19 $25.20 $25.28 $25.07 $25.10 $24.95 923,001
2022-07-18 $25.19 $25.30 $25.10 $25.11 $24.96 684,222
2022-07-15 $25.39 $25.45 $25.10 $25.21 $25.06 542,420
2022-07-14 $25.34 $25.75 $25.25 $25.56 $25.41 135,396
2022-07-13 $25.57 $25.98 $25.46 $25.59 $25.44 170,283
2022-07-12 $25.76 $25.85 $25.69 $25.83 $25.68 138,386
2022-07-11 $25.76 $25.77 $25.53 $25.61 $25.46 488,499
2022-07-08 $25.70 $25.78 $25.47 $25.65 $25.50 96,098
2022-07-07 $25.71 $25.78 $25.55 $25.78 $25.63 169,769
2022-07-06 $26.15 $26.15 $25.47 $25.57 $25.42 184,675
2022-07-05 $26.38 $26.47 $26.28 $26.42 $26.26 294,915
2022-07-01 $25.96 $26.34 $25.89 $26.31 $26.15 625,615
2022-06-30 $25.37 $25.42 $25.13 $25.34 $25.19 541,715
2022-06-29 $25.11 $25.25 $25.04 $25.17 $25.02 357,705
2022-06-28 $25.38 $25.40 $25.15 $25.21 $25.06 206,666
2022-06-27 $25.62 $25.75 $25.37 $25.51 $25.28 240,728
2022-06-24 $25.49 $25.70 $25.36 $25.68 $25.45 248,890
2022-06-23 $25.68 $25.91 $25.34 $25.43 $25.20 294,584
2022-06-22 $25.41 $25.46 $25.27 $25.29 $25.06 262,904
2022-06-21 $25.07 $25.19 $25.00 $25.14 $24.91 1,165,736
2022-06-17 $25.03 $25.05 $24.81 $24.98 $24.76 257,238
2022-06-16 $24.95 $25.30 $24.95 $25.24 $25.01 421,151
2022-06-15 $24.90 $25.34 $24.75 $25.04 $24.81 349,534
2022-06-14 $24.62 $24.83 $24.52 $24.67 $24.45 2,471,544
2022-06-13 $24.41 $25.00 $24.28 $24.57 $24.35 5,898,334
2022-06-10 $24.74 $24.89 $24.63 $24.77 $24.55 438,470
2022-06-09 $25.09 $25.15 $25.00 $25.02 $24.80 206,827
2022-06-08 $25.22 $25.26 $25.16 $25.22 $24.99 218,247
2022-06-07 $25.21 $25.28 $25.10 $25.16 $24.93 253,633
2022-06-06 $25.25 $25.34 $25.17 $25.28 $25.05 174,209
2022-06-03 $25.13 $25.27 $25.11 $25.17 $24.94 394,176
2022-06-02 $25.21 $25.26 $25.13 $25.19 $24.96 199,770
2022-06-01 $25.34 $25.35 $25.08 $25.10 $24.87 926,822
2022-05-31 $25.50 $25.74 $25.40 $25.70 $25.47 259,082
2022-05-27 $25.52 $25.52 $25.32 $25.39 $25.16 316,742
2022-05-26 $25.87 $25.95 $25.67 $25.73 $25.50 300,223
2022-05-25 $25.65 $25.70 $25.47 $25.54 $25.23 161,679
2022-05-24 $25.36 $25.59 $25.36 $25.57 $25.26 128,231
2022-05-23 $25.54 $25.57 $25.34 $25.38 $25.08 216,562
2022-05-20 $25.62 $25.65 $25.50 $25.51 $25.21 254,036
2022-05-19 $25.93 $25.98 $25.76 $25.83 $25.52 254,925
2022-05-18 $25.83 $25.95 $25.69 $25.71 $25.40 365,421
2022-05-17 $26.13 $26.26 $25.82 $25.93 $25.62 518,857
2022-05-16 $26.29 $26.33 $26.12 $26.21 $25.90 334,727
2022-05-13 $26.11 $26.30 $26.02 $26.30 $25.99 333,051
2022-05-12 $26.00 $26.16 $25.92 $26.12 $25.81 484,062
2022-05-11 $25.98 $26.00 $25.59 $25.81 $25.50 325,289
2022-05-10 $26.11 $26.18 $25.87 $26.08 $25.77 201,205
2022-05-09 $26.18 $26.37 $26.14 $26.34 $26.03 528,992
2022-05-06 $25.84 $25.97 $25.69 $25.82 $25.51 466,703
2022-05-05 $25.92 $26.12 $25.85 $26.12 $25.81 712,891
2022-05-04 $25.36 $25.94 $25.29 $25.92 $25.61 374,314
2022-05-03 $25.49 $25.60 $25.40 $25.41 $25.11 171,151
2022-05-02 $25.71 $25.72 $25.49 $25.58 $25.27 260,721
2022-04-29 $25.88 $25.99 $25.68 $25.73 $25.42 299,270
2022-04-28 $25.76 $25.83 $25.69 $25.81 $25.50 233,251
2022-04-27 $25.95 $26.03 $25.83 $25.92 $25.61 1,106,996
2022-04-26 $25.73 $25.81 $25.65 $25.78 $25.40 633,675
2022-04-25 $25.77 $25.93 $25.61 $25.61 $25.23 284,364
2022-04-22 $25.25 $25.63 $25.25 $25.57 $25.19 416,910
2022-04-21 $25.48 $25.53 $25.29 $25.46 $25.08 399,594
2022-04-20 $25.47 $25.47 $25.36 $25.41 $25.03 306,845
2022-04-19 $25.50 $25.64 $25.29 $25.31 $24.93 382,859
2022-04-18 $25.56 $25.65 $25.52 $25.53 $25.15 283,383
2022-04-14 $25.35 $25.63 $25.35 $25.56 $25.18 315,915
2022-04-13 $26.15 $26.22 $25.83 $25.89 $25.50 459,621
2022-04-12 $25.90 $26.09 $25.87 $25.99 $25.60 467,661
2022-04-11 $25.51 $25.75 $25.50 $25.73 $25.35 570,348
2022-04-08 $25.37 $25.59 $25.37 $25.48 $25.10 370,169
2022-04-07 $25.48 $25.67 $25.46 $25.55 $25.17 1,054,147
2022-04-06 $25.05 $25.14 $24.96 $25.09 $24.72 460,674
2022-04-05 $25.11 $25.14 $24.96 $25.07 $24.70 314,164
2022-04-04 $25.20 $25.26 $25.15 $25.18 $24.80 354,144
2022-04-01 $25.19 $25.28 $25.05 $25.08 $24.71 646,608
2022-03-31 $25.84 $25.94 $25.61 $25.62 $25.24 331,166
2022-03-30 $25.70 $25.85 $25.67 $25.80 $25.42 203,228
2022-03-29 $25.78 $25.82 $25.63 $25.73 $25.35 615,976
2022-03-28 $25.86 $25.95 $25.80 $25.80 $25.34 377,353
2022-03-25 $25.96 $26.02 $25.78 $25.93 $25.47 534,949
2022-03-24 $26.18 $26.22 $26.07 $26.08 $25.61 341,713
2022-03-23 $25.95 $26.13 $25.91 $26.13 $25.66 261,699
2022-03-22 $25.76 $25.83 $25.68 $25.68 $25.22 507,031
2022-03-21 $25.98 $26.01 $25.68 $25.82 $25.36 647,334
2022-03-18 $25.98 $26.14 $25.98 $26.06 $25.59 539,578
2022-03-17 $26.07 $26.42 $26.07 $26.36 $25.89 409,580
2022-03-16 $26.30 $26.34 $25.81 $26.18 $25.71 544,523
2022-03-15 $26.65 $26.67 $26.37 $26.39 $25.92 1,054,905
2022-03-14 $26.65 $26.71 $26.53 $26.54 $26.07 492,614
2022-03-11 $26.79 $26.85 $26.72 $26.74 $26.26 1,360,335
2022-03-10 $26.75 $26.80 $26.57 $26.76 $26.28 6,381,721
2022-03-09 $26.94 $26.97 $26.74 $26.88 $26.40 432,950
2022-03-08 $27.23 $27.25 $27.03 $27.20 $26.71 955,081
2022-03-07 $27.18 $27.26 $27.05 $27.20 $26.71 570,086
2022-03-04 $26.91 $27.16 $26.90 $27.06 $26.58 869,207
2022-03-03 $26.71 $26.77 $26.60 $26.62 $26.14 508,132
2022-03-02 $26.84 $26.85 $26.61 $26.77 $26.29 486,434
2022-03-01 $26.94 $27.27 $26.90 $27.09 $26.61 1,765,710
2022-02-28 $26.31 $26.46 $26.27 $26.44 $25.97 936,675
2022-02-25 $25.95 $26.05 $25.86 $26.01 $25.55 754,616
2022-02-24 $26.45 $26.46 $26.14 $26.20 $25.73 1,162,334
2022-02-23 $25.94 $26.06 $25.93 $26.05 $25.51 634,351
2022-02-22 $26.04 $26.10 $25.97 $26.01 $25.47 594,933
2022-02-18 $26.15 $26.20 $26.07 $26.13 $25.59 1,102,074
2022-02-17 $26.02 $26.12 $25.99 $26.08 $25.54 831,926
2022-02-16 $26.02 $26.18 $26.02 $26.09 $25.55 439,872
2022-02-15 $25.95 $26.02 $25.90 $25.98 $25.44 716,996
2022-02-14 $25.83 $26.05 $25.80 $26.03 $25.49 1,408,161
2022-02-11 $25.85 $26.02 $25.77 $25.98 $25.44 1,604,625
2022-02-10 $25.67 $25.74 $25.49 $25.49 $24.96 1,482,296
2022-02-09 $25.91 $25.92 $25.83 $25.84 $25.30 1,244,163
2022-02-08 $25.96 $25.98 $25.90 $25.95 $25.41 521,260
2022-02-07 $25.94 $25.94 $25.80 $25.87 $25.33 905,749
2022-02-04 $25.95 $25.97 $25.86 $25.94 $25.40 1,238,045
2022-02-03 $26.23 $26.24 $26.09 $26.15 $25.61 932,789
2022-02-02 $26.38 $26.39 $26.24 $26.28 $25.73 822,882
2022-02-01 $26.39 $26.40 $26.24 $26.28 $25.73 2,216,012
2022-01-31 $26.28 $26.40 $26.25 $26.39 $25.84 1,146,343
2022-01-28 $26.12 $26.27 $26.12 $26.24 $25.69 965,158
2022-01-27 $25.94 $26.00 $25.84 $25.93 $25.39 2,093,716
2022-01-26 $26.47 $26.57 $26.06 $26.15 $25.53 1,166,551
2022-01-25 $26.47 $26.58 $26.41 $26.41 $25.78 1,093,141
2022-01-24 $26.31 $26.56 $26.29 $26.54 $25.91 1,041,598
2022-01-21 $26.21 $26.25 $26.16 $26.22 $25.60 2,095,778
2022-01-20 $26.14 $26.25 $26.10 $26.11 $25.49 872,134
2022-01-19 $26.13 $26.21 $26.04 $26.05 $25.43 1,460,770
2022-01-18 $26.13 $26.16 $26.02 $26.10 $25.48 2,086,786
2022-01-14 $26.38 $26.41 $26.27 $26.29 $25.67 993,494
2022-01-13 $26.47 $26.50 $26.41 $26.45 $25.82 1,117,608
2022-01-12 $26.50 $26.56 $26.46 $26.47 $25.84 1,974,114
2022-01-11 $26.28 $26.58 $26.26 $26.58 $25.95 1,079,423
2022-01-10 $26.40 $26.44 $26.33 $26.37 $25.74 744,422
2022-01-07 $26.44 $26.55 $26.44 $26.47 $25.84 927,320
2022-01-06 $26.50 $26.53 $26.35 $26.39 $25.76 1,712,367
2022-01-05 $26.87 $26.89 $26.65 $26.68 $26.05 1,034,521
2022-01-04 $27.00 $27.02 $26.91 $26.93 $26.29 981,214
2022-01-03 $26.88 $26.94 $26.82 $26.93 $26.29 2,306,877
2021-12-31 $26.94 $26.95 $26.83 $26.85 $26.21 1,824,233
2021-12-30 $26.87 $26.91 $26.86 $26.88 $26.24 2,156,940
2021-12-29 $26.84 $26.92 $26.80 $26.89 $26.25 1,629,551
2021-12-28 $26.87 $26.92 $26.83 $26.91 $26.15 1,510,210
2021-12-27 $26.85 $26.91 $26.85 $26.87 $26.11 1,233,392
2021-12-23 $26.92 $26.95 $26.89 $26.89 $26.13 1,486,336
2021-12-22 $26.82 $26.91 $26.78 $26.87 $26.11 2,184,286
2021-12-21 $26.80 $26.86 $26.77 $26.83 $26.07 2,032,197
2021-12-20 $26.75 $26.88 $26.68 $26.85 $26.09 969,274
2021-12-17 $26.78 $26.82 $26.68 $26.72 $25.96 1,797,733
2021-12-16 $26.84 $26.86 $26.75 $26.85 $26.09 1,809,017
2021-12-15 $26.67 $26.74 $26.41 $26.72 $25.96 2,485,778
2021-12-14 $26.63 $26.66 $26.53 $26.61 $25.86 7,555,072
2021-12-13 $26.77 $26.87 $26.75 $26.79 $26.03 9,081,734
2021-12-10 $26.75 $26.87 $26.74 $26.80 $26.04 1,777,062
2021-12-09 $26.94 $27.00 $26.76 $26.78 $26.02 1,825,754
2021-12-08 $26.88 $26.98 $26.86 $26.97 $26.21 2,385,988
2021-12-07 $27.02 $27.03 $26.95 $27.00 $26.24 2,988,802
2021-12-06 $27.08 $27.13 $27.00 $27.01 $26.25 1,267,425
2021-12-03 $26.92 $27.15 $26.92 $27.10 $26.33 1,584,202
2021-12-02 $26.93 $27.05 $26.92 $27.04 $26.27 2,407,693
2021-12-01 $26.97 $27.02 $26.88 $26.99 $26.23 6,235,842
2021-11-30 $27.36 $27.40 $26.97 $27.10 $26.33 2,414,370
2021-11-29 $27.33 $27.42 $27.26 $27.31 $26.54 1,175,190
2021-11-26 $27.25 $27.34 $27.21 $27.25 $26.48 2,244,562
2021-11-24 $27.11 $27.15 $27.05 $27.09 $26.24 1,227,134
2021-11-23 $27.18 $27.22 $27.11 $27.20 $26.35 1,157,760
2021-11-22 $27.24 $27.32 $27.16 $27.20 $26.35 1,270,207
2021-11-19 $27.65 $27.70 $27.40 $27.42 $26.56 1,145,960
2021-11-18 $27.61 $27.69 $27.60 $27.64 $26.78 582,714
2021-11-17 $27.59 $27.64 $27.57 $27.63 $26.77 676,844
2021-11-16 $27.61 $27.68 $27.59 $27.61 $26.75 845,063
2021-11-15 $27.59 $27.73 $27.57 $27.65 $26.79 907,988
2021-11-12 $27.51 $27.68 $27.51 $27.57 $26.71 1,236,574
2021-11-11 $27.46 $27.49 $27.42 $27.43 $26.57 992,253
2021-11-10 $27.52 $27.65 $27.48 $27.49 $26.63 1,668,823
2021-11-09 $27.60 $27.64 $27.55 $27.61 $26.75 1,003,074
2021-11-08 $27.53 $27.57 $27.51 $27.53 $26.67 1,119,002
2021-11-05 $27.46 $27.57 $27.44 $27.53 $26.67 771,872
2021-11-04 $27.58 $27.60 $27.48 $27.54 $26.68 2,405,416
2021-11-03 $27.36 $27.43 $27.25 $27.39 $26.54 1,045,154
2021-11-02 $27.40 $27.44 $27.38 $27.43 $26.57 1,816,848
2021-11-01 $27.37 $27.39 $27.25 $27.27 $26.42 1,321,393
2021-10-29 $27.25 $27.43 $27.21 $27.36 $26.51 2,377,735
2021-10-28 $27.44 $27.61 $27.42 $27.42 $26.56 2,107,993
2021-10-27 $27.65 $27.68 $27.50 $27.64 $26.78 1,369,422
2021-10-26 $27.73 $27.78 $27.70 $27.77 $26.82 1,066,074
2021-10-25 $27.67 $27.80 $27.65 $27.76 $26.81 879,404
2021-10-22 $27.65 $27.65 $27.50 $27.61 $26.67 1,179,985
2021-10-21 $27.66 $27.71 $27.61 $27.64 $26.70 1,519,525
2021-10-20 $27.64 $27.77 $27.64 $27.75 $26.80 1,265,668
2021-10-19 $27.54 $27.61 $27.51 $27.60 $26.66 1,380,404
2021-10-18 $27.56 $27.56 $27.43 $27.49 $26.55 2,067,491
2021-10-15 $27.68 $27.72 $27.62 $27.62 $26.68 1,513,313
2021-10-14 $27.77 $27.77 $27.69 $27.69 $26.75 1,052,809
2021-10-13 $27.65 $27.77 $27.64 $27.76 $26.81 1,655,177
2021-10-12 $27.94 $27.95 $27.79 $27.80 $26.85 748,067
2021-10-11 $27.96 $27.96 $27.88 $27.93 $26.98 800,254
2021-10-08 $28.03 $28.03 $27.93 $27.96 $27.01 635,554
2021-10-07 $27.90 $27.95 $27.85 $27.93 $26.98 1,905,562
2021-10-06 $27.89 $27.93 $27.88 $27.91 $26.96 1,132,398
2021-10-05 $27.90 $27.97 $27.88 $27.97 $27.02 876,863
2021-10-04 $27.93 $27.94 $27.87 $27.91 $26.96 1,221,414
2021-10-01 $27.87 $28.01 $27.85 $27.97 $27.02 2,631,130
2021-09-30 $27.81 $27.87 $27.78 $27.87 $26.92 1,525,071
2021-09-29 $27.78 $27.90 $27.78 $27.88 $26.93 2,126,188
2021-09-28 $27.76 $27.80 $27.72 $27.77 $26.82 2,710,397
2021-09-27 $27.76 $27.81 $27.76 $27.80 $26.77 1,734,901
2021-09-24 $27.67 $27.74 $27.65 $27.70 $26.67 1,559,646
2021-09-23 $27.59 $27.68 $27.57 $27.66 $26.64 1,084,252
2021-09-22 $27.79 $27.79 $27.60 $27.60 $26.58 1,021,863
2021-09-21 $27.85 $27.86 $27.79 $27.79 $26.76 827,726
2021-09-20 $27.91 $27.92 $27.83 $27.86 $26.83 566,299
2021-09-17 $27.89 $27.91 $27.86 $27.90 $26.87 741,796
2021-09-16 $28.01 $28.01 $27.93 $27.97 $26.93 1,003,325
2021-09-15 $27.97 $28.04 $27.97 $28.04 $27.00 671,484
2021-09-14 $28.00 $28.02 $27.93 $27.94 $26.91 568,318
2021-09-13 $28.03 $28.04 $27.96 $27.98 $26.94 398,008
2021-09-10 $28.10 $28.10 $28.03 $28.03 $26.99 536,966
2021-09-09 $28.03 $28.10 $28.03 $28.09 $27.05 583,368
2021-09-08 $28.04 $28.05 $28.01 $28.02 $26.98 600,773
2021-09-07 $28.02 $28.03 $27.99 $28.02 $26.98 1,207,098
2021-09-03 $27.95 $28.01 $27.95 $28.01 $26.97 1,033,271
2021-09-02 $27.93 $27.93 $27.88 $27.91 $26.88 899,335
2021-09-01 $27.92 $27.95 $27.88 $27.95 $26.92 920,645
2021-08-31 $27.94 $27.98 $27.93 $27.98 $26.94 1,220,051
2021-08-30 $27.97 $28.00 $27.95 $27.99 $26.95 566,162
2021-08-27 $27.79 $28.03 $27.76 $28.00 $26.96 956,007
2021-08-26 $27.86 $27.89 $27.85 $27.86 $26.75 527,011
2021-08-25 $27.81 $27.87 $27.80 $27.86 $26.75 631,130
2021-08-24 $27.80 $27.86 $27.80 $27.83 $26.72 497,741
2021-08-23 $27.76 $27.80 $27.76 $27.78 $26.67 707,737
2021-08-20 $27.78 $27.79 $27.72 $27.74 $26.63 568,020
2021-08-19 $27.81 $27.86 $27.78 $27.78 $26.67 1,022,497
2021-08-18 $27.91 $27.91 $27.80 $27.86 $26.75 1,280,126
2021-08-17 $27.98 $27.99 $27.90 $27.91 $26.80 421,682
2021-08-16 $27.97 $28.01 $27.96 $27.98 $26.86 617,402
2021-08-13 $27.91 $27.97 $27.91 $27.94 $26.83 745,193
2021-08-12 $28.01 $28.04 $27.99 $28.01 $26.89 1,005,258
2021-08-11 $27.95 $28.01 $27.93 $28.00 $26.88 947,254
2021-08-10 $27.90 $27.96 $27.89 $27.91 $26.80 581,960
2021-08-09 $27.96 $27.99 $27.92 $27.92 $26.81 626,508
2021-08-06 $27.93 $28.00 $27.93 $27.99 $26.87 447,478
2021-08-05 $27.97 $27.97 $27.90 $27.95 $26.84 816,625
2021-08-04 $28.26 $28.28 $28.12 $28.15 $27.03 1,467,749
2021-08-03 $28.20 $28.26 $28.16 $28.26 $27.13 1,387,113
2021-08-02 $28.25 $28.26 $28.19 $28.22 $27.09 1,166,250
2021-07-30 $28.22 $28.25 $28.20 $28.23 $27.10 677,845
2021-07-29 $28.19 $28.23 $28.17 $28.21 $27.08 925,251
2021-07-28 $28.09 $28.17 $27.95 $28.15 $27.03 710,639
2021-07-27 $28.21 $28.25 $28.01 $28.01 $26.81 1,493,144
2021-07-26 $28.09 $28.23 $28.09 $28.21 $27.00 461,557
2021-07-23 $28.02 $28.11 $28.02 $28.10 $26.90 771,226
2021-07-22 $27.95 $28.01 $27.91 $27.96 $26.76 778,542
2021-07-21 $27.98 $28.02 $27.93 $27.95 $26.75 1,390,447
2021-07-20 $27.87 $27.95 $27.84 $27.92 $26.73 943,474
2021-07-19 $27.77 $27.88 $27.75 $27.76 $26.57 1,367,002
2021-07-16 $27.75 $27.82 $27.75 $27.76 $26.57 1,074,257
2021-07-15 $27.84 $27.85 $27.71 $27.76 $26.57 1,631,532
2021-07-14 $27.86 $27.91 $27.83 $27.85 $26.66 2,177,455
2021-07-13 $27.80 $27.89 $27.75 $27.82 $26.63 3,703,116
2021-07-12 $27.80 $27.88 $27.80 $27.85 $26.66 851,727
2021-07-09 $27.77 $27.83 $27.76 $27.83 $26.64 1,122,535
2021-07-08 $27.63 $27.75 $27.61 $27.71 $26.53 1,545,958
2021-07-07 $27.70 $27.70 $27.61 $27.65 $26.47 1,082,003
2021-07-06 $27.68 $27.77 $27.68 $27.71 $26.53 1,125,085
2021-07-02 $27.61 $27.71 $27.61 $27.71 $26.52 887,357
2021-07-01 $27.65 $27.67 $27.57 $27.62 $26.44 3,486,751
2021-06-30 $27.62 $27.66 $27.61 $27.62 $26.44 3,221,189
2021-06-29 $27.67 $27.67 $27.61 $27.62 $26.44 3,898,230
2021-06-28 $27.69 $27.73 $27.68 $27.69 $26.51 2,048,252
2021-06-25 $27.76 $27.81 $27.73 $27.80 $26.53 2,054,583
2021-06-24 $27.79 $27.82 $27.70 $27.72 $26.45 9,143,652
2021-06-23 $27.96 $27.97 $27.86 $27.88 $26.61 2,920,505
2021-06-22 $27.81 $27.95 $27.81 $27.94 $26.66 1,183,606
2021-06-21 $27.55 $27.70 $27.54 $27.68 $26.42 1,816,644
2021-06-18 $27.72 $27.73 $27.03 $27.47 $26.22 5,300,017
2021-06-17 $28.02 $28.06 $27.70 $27.91 $26.64 3,779,258
2021-06-16 $28.49 $28.57 $28.12 $28.18 $26.89 1,314,493
2021-06-15 $28.43 $28.46 $28.43 $28.45 $27.15 822,708
2021-06-14 $28.45 $28.45 $28.40 $28.43 $27.13 952,729
2021-06-11 $28.58 $28.58 $28.43 $28.46 $27.16 1,884,428
2021-06-10 $28.52 $28.57 $28.50 $28.57 $27.27 1,563,818
2021-06-09 $28.55 $28.57 $28.50 $28.50 $27.20 1,506,137
2021-06-08 $28.55 $28.55 $28.52 $28.55 $27.25 1,402,707
2021-06-07 $28.58 $28.60 $28.54 $28.55 $27.25 1,098,327
2021-06-04 $28.59 $28.61 $28.52 $28.55 $27.25 1,309,255
2021-06-03 $28.66 $28.72 $28.55 $28.58 $27.28 2,198,358
2021-06-02 $28.71 $28.74 $28.68 $28.71 $27.40 2,345,260
2021-06-01 $28.67 $28.71 $28.65 $28.68 $27.37 1,493,507
2021-05-28 $28.61 $28.64 $28.60 $28.62 $27.31 711,798
2021-05-27 $28.65 $28.66 $28.62 $28.63 $27.32 1,343,454
2021-05-26 $28.71 $28.72 $28.62 $28.63 $27.32 818,561
2021-05-25 $28.75 $28.78 $28.72 $28.78 $27.38 1,039,113
2021-05-24 $28.70 $28.72 $28.62 $28.72 $27.33 1,676,644
2021-05-21 $28.69 $28.71 $28.65 $28.71 $27.32 1,760,838
2021-05-20 $28.72 $28.75 $28.67 $28.71 $27.32 2,520,335
2021-05-19 $28.89 $28.90 $28.65 $28.70 $27.31 1,840,496
2021-05-18 $28.87 $28.90 $28.87 $28.88 $27.48 1,528,079
2021-05-17 $28.83 $28.87 $28.81 $28.87 $27.47 905,774
2021-05-14 $28.78 $28.85 $28.77 $28.84 $27.44 1,163,883
2021-05-13 $28.88 $28.90 $28.85 $28.86 $27.46 1,344,709
2021-05-12 $28.90 $28.93 $28.84 $28.86 $27.46 2,843,552
2021-05-11 $28.87 $28.88 $28.81 $28.88 $27.48 3,587,571
2021-05-10 $28.83 $28.93 $28.83 $28.88 $27.48 1,111,730
2021-05-07 $28.75 $28.83 $28.73 $28.78 $27.38 1,264,477
2021-05-06 $28.71 $28.74 $28.66 $28.67 $27.28 1,202,992
2021-05-05 $28.67 $28.78 $28.65 $28.76 $27.37 1,308,400
2021-05-04 $28.64 $28.67 $28.59 $28.61 $27.22 1,079,599
2021-05-03 $28.57 $28.64 $28.53 $28.64 $27.25 1,260,135
2021-04-30 $28.55 $28.57 $28.52 $28.57 $27.18 991,377
2021-04-29 $28.56 $28.58 $28.50 $28.50 $27.12 1,161,626
2021-04-28 $28.48 $28.52 $28.46 $28.49 $27.11 904,469
2021-04-27 $28.51 $28.51 $28.40 $28.48 $27.02 1,240,908
2021-04-26 $28.48 $28.50 $28.45 $28.49 $27.03 983,051
2021-04-23 $28.49 $28.50 $28.46 $28.48 $27.02 1,037,977
2021-04-22 $28.48 $28.53 $28.48 $28.52 $27.06 1,123,122
2021-04-21 $28.54 $28.56 $28.52 $28.56 $27.09 653,915
2021-04-20 $28.45 $28.54 $28.44 $28.54 $27.07 1,157,328
2021-04-19 $28.49 $28.54 $28.45 $28.46 $27.00 1,899,805
2021-04-16 $28.47 $28.52 $28.47 $28.50 $27.04 918,269
2021-04-15 $28.56 $28.56 $28.50 $28.53 $27.07 1,083,195
2021-04-14 $28.50 $28.58 $28.49 $28.53 $27.07 2,624,936
2021-04-13 $28.53 $28.60 $28.53 $28.60 $27.13 855,198
2021-04-12 $28.51 $28.52 $28.47 $28.50 $27.04 793,007
2021-04-09 $28.46 $28.55 $28.44 $28.51 $27.05 916,010
2021-04-08 $28.54 $28.58 $28.51 $28.53 $27.07 785,239
2021-04-07 $28.50 $28.51 $28.45 $28.51 $27.05 1,651,236
2021-04-06 $28.43 $28.49 $28.38 $28.42 $26.96 1,415,133
2021-04-05 $28.43 $28.48 $28.40 $28.42 $26.96 1,569,201
2021-04-01 $28.48 $28.51 $28.41 $28.43 $26.97 3,075,498
2021-03-31 $28.55 $28.63 $28.53 $28.58 $27.11 1,284,227
2021-03-30 $28.50 $28.55 $28.42 $28.51 $27.05 2,344,491
2021-03-29 $28.70 $28.72 $28.63 $28.67 $27.20 981,018
2021-03-26 $28.72 $28.78 $28.70 $28.73 $27.17 1,121,061
2021-03-25 $28.64 $28.72 $28.60 $28.67 $27.12 1,116,682
2021-03-24 $28.68 $28.69 $28.62 $28.64 $27.09 1,119,427
2021-03-23 $28.75 $28.76 $28.65 $28.70 $27.14 1,427,609
2021-03-22 $28.73 $28.79 $28.73 $28.76 $27.20 1,534,530
2021-03-19 $28.69 $28.77 $28.65 $28.70 $27.14 1,478,387
2021-03-18 $28.64 $28.75 $28.58 $28.69 $27.14 2,473,865
2021-03-17 $28.55 $28.80 $28.52 $28.66 $27.11 1,747,198
2021-03-16 $28.52 $28.55 $28.46 $28.52 $26.97 1,511,205
2021-03-15 $28.40 $28.45 $28.36 $28.42 $26.88 1,043,538
2021-03-12 $28.29 $28.34 $28.26 $28.30 $26.77 1,954,320
2021-03-11 $28.33 $28.38 $28.29 $28.34 $26.80 1,236,088
2021-03-10 $28.17 $28.33 $28.17 $28.29 $26.76 2,095,159
2021-03-09 $28.25 $28.28 $28.14 $28.25 $26.72 1,216,774
2021-03-08 $28.37 $28.37 $28.16 $28.21 $26.68 1,331,342
2021-03-05 $28.38 $28.44 $28.32 $28.42 $26.88 3,108,635
2021-03-04 $28.45 $28.45 $28.22 $28.29 $26.76 2,330,414
2021-03-03 $28.44 $28.49 $28.40 $28.46 $26.92 2,492,964
2021-03-02 $28.37 $28.49 $28.36 $28.47 $26.93 2,566,017
2021-03-01 $28.55 $28.57 $28.32 $28.42 $26.88 5,762,683
2021-02-26 $28.74 $28.74 $28.54 $28.58 $27.03 4,421,824
2021-02-25 $28.68 $28.87 $28.59 $28.76 $27.20 3,643,100
2021-02-24 $28.84 $28.85 $28.73 $28.77 $27.21 2,640,203
2021-02-23 $28.76 $28.78 $28.62 $28.76 $27.12 1,797,951
2021-02-22 $28.84 $28.84 $28.65 $28.76 $27.12 4,091,397
2021-02-19 $28.79 $28.79 $28.65 $28.72 $27.08 1,605,019
2021-02-18 $28.80 $28.80 $28.66 $28.67 $27.04 1,811,945
2021-02-17 $28.85 $28.87 $28.81 $28.82 $27.18 2,989,765
2021-02-16 $28.92 $28.95 $28.89 $28.95 $27.30 2,040,962
2021-02-12 $28.83 $28.84 $28.79 $28.82 $27.18 1,529,537
2021-02-11 $28.70 $28.74 $28.67 $28.74 $27.10 2,123,691
2021-02-10 $28.70 $28.72 $28.67 $28.69 $27.05 3,616,831
2021-02-09 $28.64 $28.67 $28.60 $28.67 $27.04 2,627,839
2021-02-08 $28.75 $28.77 $28.74 $28.76 $27.12 1,672,633
2021-02-05 $28.69 $28.73 $28.63 $28.72 $27.08 1,672,404
2021-02-04 $28.60 $28.63 $28.57 $28.63 $27.00 878,327
2021-02-03 $28.51 $28.55 $28.49 $28.54 $26.91 826,663
2021-02-02 $28.43 $28.47 $28.42 $28.43 $26.81 968,147
2021-02-01 $28.39 $28.39 $28.34 $28.38 $26.76 1,562,909
2021-01-29 $28.43 $28.48 $28.36 $28.45 $26.83 1,411,600
2021-01-28 $28.30 $28.38 $28.29 $28.37 $26.75 971,440
2021-01-27 $28.34 $28.35 $28.22 $28.32 $26.71 1,388,035
2021-01-26 $28.48 $28.48 $28.42 $28.43 $26.73 2,490,691
2021-01-25 $28.46 $28.46 $28.40 $28.42 $26.72 1,648,154
2021-01-22 $28.48 $28.50 $28.41 $28.45 $26.75 1,373,404
2021-01-21 $28.49 $28.54 $28.39 $28.54 $26.83 710,297
2021-01-20 $28.40 $28.43 $28.39 $28.41 $26.71 1,419,680
2021-01-19 $28.40 $28.45 $28.36 $28.45 $26.75 751,114
2021-01-15 $28.23 $28.28 $28.19 $28.27 $26.58 1,432,720
2021-01-14 $28.23 $28.34 $28.22 $28.34 $26.64 1,221,408
2021-01-13 $28.20 $28.24 $28.17 $28.22 $26.53 995,684
2021-01-12 $28.28 $28.28 $28.15 $28.20 $26.51 969,395
2021-01-11 $28.17 $28.19 $28.11 $28.17 $26.48 695,511
2021-01-08 $28.26 $28.27 $28.15 $28.26 $26.57 814,354
2021-01-07 $28.26 $28.30 $28.25 $28.28 $26.59 653,951
2021-01-06 $28.18 $28.25 $28.16 $28.23 $26.54 887,881
2021-01-05 $28.09 $28.14 $28.08 $28.13 $26.45 900,233
2021-01-04 $28.03 $28.10 $28.00 $28.08 $26.40 783,979
2020-12-31 $27.97 $28.03 $27.95 $27.97 $26.30 488,470
2020-12-30 $27.94 $27.95 $27.89 $27.95 $26.28 607,715
2020-12-29 $28.04 $28.04 $27.94 $27.96 $26.28 586,830
2020-12-28 $28.02 $28.11 $28.02 $28.06 $26.30 751,929
2020-12-24 $27.99 $28.05 $27.97 $28.05 $26.29 259,527
2020-12-23 $28.02 $28.07 $27.95 $28.07 $26.31 905,627
2020-12-22 $27.96 $28.00 $27.95 $27.96 $26.21 657,093
2020-12-21 $28.00 $28.07 $28.00 $28.07 $26.31 508,563
2020-12-18 $28.01 $28.05 $28.00 $28.05 $26.29 693,770
2020-12-17 $27.97 $27.99 $27.91 $27.99 $26.24 514,335
2020-12-16 $27.98 $28.01 $27.91 $28.01 $26.25 768,847
2020-12-15 $27.89 $27.94 $27.87 $27.92 $26.17 366,000
2020-12-14 $27.89 $27.91 $27.85 $27.90 $26.15 398,331
2020-12-11 $27.83 $27.87 $27.82 $27.87 $26.12 919,801
2020-12-10 $27.86 $27.91 $27.85 $27.88 $26.13 396,249
2020-12-09 $27.80 $27.86 $27.80 $27.82 $26.08 386,046
2020-12-08 $27.82 $27.86 $27.76 $27.86 $26.11 477,859
2020-12-07 $27.77 $27.84 $27.77 $27.80 $26.06 515,720
2020-12-04 $27.66 $27.77 $27.66 $27.72 $25.98 444,066
2020-12-03 $27.68 $27.70 $27.63 $27.66 $25.93 588,740
2020-12-02 $27.55 $27.68 $27.53 $27.68 $25.95 487,090
2020-12-01 $27.39 $27.53 $27.39 $27.51 $25.79 873,126
2020-11-30 $27.30 $27.34 $27.27 $27.34 $25.63 540,490
2020-11-27 $27.30 $27.33 $27.29 $27.31 $25.60 176,832
2020-11-25 $27.30 $27.32 $27.28 $27.30 $25.59 580,307
2020-11-24 $27.34 $27.36 $27.30 $27.36 $25.57 528,612
2020-11-23 $27.32 $27.36 $27.30 $27.34 $25.55 536,872
2020-11-20 $27.29 $27.32 $27.25 $27.30 $25.51 353,554
2020-11-19 $27.30 $27.35 $27.29 $27.34 $25.55 536,235
2020-11-18 $27.32 $27.35 $27.28 $27.33 $25.54 1,055,164
2020-11-17 $27.31 $27.31 $27.26 $27.30 $25.51 608,171
2020-11-16 $27.39 $27.41 $27.32 $27.32 $25.53 659,178
2020-11-13 $27.36 $27.41 $27.35 $27.39 $25.60 394,096
2020-11-12 $27.44 $27.46 $27.38 $27.39 $25.60 535,428
2020-11-11 $27.47 $27.50 $27.38 $27.38 $25.59 298,679
2020-11-10 $27.53 $27.54 $27.47 $27.52 $25.72 510,426
2020-11-09 $27.45 $27.52 $27.34 $27.48 $25.68 672,315
2020-11-06 $27.33 $27.33 $27.28 $27.30 $25.51 262,254
2020-11-05 $27.32 $27.36 $27.30 $27.33 $25.54 518,410
2020-11-04 $27.34 $27.42 $27.32 $27.35 $25.56 1,231,583
2020-11-03 $27.44 $27.49 $27.44 $27.47 $25.67 330,466
2020-11-02 $27.38 $27.44 $27.37 $27.43 $25.63 391,362
2020-10-30 $27.38 $27.46 $27.37 $27.44 $25.64 317,174
2020-10-29 $27.34 $27.39 $27.23 $27.35 $25.56 311,757
2020-10-28 $27.33 $27.42 $27.31 $27.41 $25.62 341,398
2020-10-27 $27.49 $27.50 $27.45 $27.50 $25.62 247,864
2020-10-26 $27.48 $27.53 $27.44 $27.51 $25.63 653,902
2020-10-23 $27.59 $27.60 $27.45 $27.51 $25.63 1,205,068
2020-10-22 $27.53 $27.60 $27.53 $27.57 $25.69 285,488
2020-10-21 $27.51 $27.56 $27.48 $27.49 $25.61 831,764
2020-10-20 $27.46 $27.53 $27.46 $27.51 $25.63 283,987
2020-10-19 $27.41 $27.45 $27.41 $27.41 $25.54 461,070
2020-10-16 $27.42 $27.50 $27.40 $27.45 $25.58 875,328
2020-10-15 $27.40 $27.48 $27.38 $27.48 $25.60 160,658
2020-10-14 $27.47 $27.50 $27.46 $27.46 $25.59 355,663
2020-10-13 $27.50 $27.52 $27.45 $27.48 $25.60 211,396
2020-10-12 $27.50 $27.54 $27.45 $27.54 $25.66 224,987
2020-10-09 $27.53 $27.57 $27.53 $27.55 $25.67 96,637
2020-10-08 $27.48 $27.53 $27.48 $27.52 $25.64 178,728
2020-10-07 $27.42 $27.50 $27.41 $27.50 $25.62 376,786
2020-10-06 $27.37 $27.41 $27.33 $27.37 $25.50 293,498
2020-10-05 $27.39 $27.40 $27.32 $27.33 $25.46 511,066
2020-10-02 $27.34 $27.38 $27.27 $27.38 $25.51 274,706
2020-10-01 $27.41 $27.46 $27.32 $27.35 $25.48 180,692
2020-09-30 $27.40 $27.50 $27.40 $27.42 $25.55 508,419
2020-09-29 $27.29 $27.38 $27.28 $27.37 $25.50 554,049
2020-09-28 $27.29 $27.33 $27.17 $27.19 $25.33 474,661
2020-09-25 $27.31 $27.39 $27.30 $27.35 $25.41 438,821
2020-09-24 $27.37 $27.42 $27.35 $27.41 $25.46 492,447
2020-09-23 $27.34 $27.41 $27.34 $27.36 $25.42 300,356
2020-09-22 $27.35 $27.37 $27.30 $27.34 $25.40 230,437
2020-09-21 $27.40 $27.40 $27.32 $27.39 $25.44 496,956
2020-09-18 $27.42 $27.49 $27.40 $27.46 $25.51 295,476
2020-09-17 $27.35 $27.44 $27.34 $27.40 $25.45 302,057
2020-09-16 $27.45 $27.45 $27.37 $27.38 $25.43 650,874
2020-09-15 $27.45 $27.48 $27.42 $27.46 $25.51 155,965
2020-09-14 $27.46 $27.51 $27.40 $27.49 $25.54 204,461
2020-09-11 $27.51 $27.52 $27.38 $27.39 $25.44 496,622
2020-09-10 $27.50 $27.57 $27.49 $27.49 $25.54 250,266
2020-09-09 $27.31 $27.50 $27.30 $27.49 $25.54 373,602
2020-09-08 $27.36 $27.42 $27.31 $27.31 $25.37 120,340
2020-09-04 $27.53 $27.53 $27.36 $27.37 $25.43 466,464
2020-09-03 $27.45 $27.50 $27.40 $27.45 $25.50 341,477
2020-09-02 $27.57 $27.66 $27.49 $27.50 $25.55 579,410
2020-09-01 $27.64 $27.65 $27.54 $27.57 $25.61 352,889
2020-08-31 $27.76 $27.82 $27.64 $27.81 $25.83 1,099,702
2020-08-28 $27.53 $27.55 $27.51 $27.55 $25.59 359,053
2020-08-27 $27.41 $27.56 $27.38 $27.50 $25.55 486,016
2020-08-26 $27.45 $27.50 $27.43 $27.49 $25.46 212,326
2020-08-25 $27.37 $27.40 $27.30 $27.39 $25.37 230,880
2020-08-24 $27.32 $27.39 $27.29 $27.37 $25.35 475,131
2020-08-21 $27.18 $27.27 $27.15 $27.25 $25.24 645,959
2020-08-20 $27.25 $27.29 $27.18 $27.24 $25.23 420,968
2020-08-19 $27.40 $27.40 $27.30 $27.35 $25.33 272,115
2020-08-18 $27.27 $27.36 $27.25 $27.34 $25.32 254,922
2020-08-17 $27.31 $27.38 $27.26 $27.38 $25.36 684,815
2020-08-14 $27.28 $27.32 $27.17 $27.30 $25.28 455,488
2020-08-13 $27.25 $27.37 $27.25 $27.33 $25.31 292,011
2020-08-12 $27.25 $27.27 $27.20 $27.23 $25.22 256,998
2020-08-11 $27.30 $27.33 $27.22 $27.27 $25.26 752,743
2020-08-10 $27.19 $27.33 $27.19 $27.26 $25.25 687,090
2020-08-07 $27.16 $27.16 $27.11 $27.13 $25.13 239,488
2020-08-06 $27.14 $27.18 $27.14 $27.16 $25.15 340,489
2020-08-05 $27.15 $27.16 $27.09 $27.15 $25.15 326,474
2020-08-04 $27.11 $27.12 $27.03 $27.07 $25.07 205,025
2020-08-03 $27.09 $27.15 $27.04 $27.13 $25.13 358,548
2020-07-31 $26.95 $27.04 $26.95 $27.03 $25.03 144,509
2020-07-30 $26.92 $26.97 $26.92 $26.95 $24.96 122,536
2020-07-29 $26.95 $27.01 $26.92 $26.98 $24.99 298,386
2020-07-28 $27.00 $27.03 $26.99 $27.00 $24.93 252,165
2020-07-27 $27.01 $27.05 $26.99 $27.05 $24.98 136,922
2020-07-24 $27.04 $27.05 $27.01 $27.04 $24.97 532,543
2020-07-23 $27.04 $27.06 $26.97 $27.01 $24.94 133,813
2020-07-22 $27.02 $27.02 $26.97 $26.97 $24.90 139,625
2020-07-21 $26.98 $27.03 $26.95 $27.02 $24.95 442,981
2020-07-20 $27.07 $27.11 $26.97 $27.01 $24.94 442,116
2020-07-17 $27.00 $27.10 $26.99 $27.05 $24.98 369,489
2020-07-16 $26.95 $26.99 $26.94 $26.97 $24.90 173,178
2020-07-15 $26.94 $26.94 $26.92 $26.92 $24.86 219,600
2020-07-14 $26.92 $26.98 $26.90 $26.92 $24.86 207,363
2020-07-13 $26.95 $27.03 $26.95 $27.01 $24.94 300,499
2020-07-10 $26.93 $26.94 $26.89 $26.89 $24.83 306,109
2020-07-09 $27.04 $27.06 $26.95 $26.97 $24.90 1,103,300
2020-07-08 $27.09 $27.13 $27.03 $27.06 $24.99 624,000
2020-07-07 $27.11 $27.12 $27.05 $27.06 $24.99 379,800
2020-07-06 $27.10 $27.21 $27.07 $27.16 $25.08 895,802
2020-07-02 $27.13 $27.14 $27.06 $27.07 $25.00 666,800
2020-07-01 $27.15 $27.19 $27.05 $27.10 $25.02 2,047,518
2020-06-30 $27.16 $27.28 $27.14 $27.14 $25.06 1,636,248
2020-06-29 $27.09 $27.23 $27.09 $27.16 $25.08 577,659
2020-06-26 $27.21 $27.21 $27.11 $27.14 $25.06 63,108
2020-06-25 $27.20 $27.25 $27.15 $27.23 $25.07 57,427
2020-06-24 $27.29 $27.30 $27.21 $27.26 $25.10 179,722
2020-06-23 $27.27 $27.29 $27.24 $27.27 $25.11 70,325
2020-06-22 $27.10 $27.17 $27.04 $27.13 $24.98 103,562
2020-06-19 $27.14 $27.20 $27.14 $27.16 $25.01 78,493
2020-06-18 $27.10 $27.19 $27.10 $27.15 $25.00 107,822
2020-06-17 $27.02 $27.14 $27.02 $27.10 $24.95 44,590
2020-06-16 $27.17 $27.20 $27.05 $27.10 $24.95 100,315
2020-06-15 $27.01 $27.10 $26.99 $27.02 $24.88 57,071
2020-06-12 $27.14 $27.14 $26.98 $26.99 $24.85 69,526
2020-06-11 $27.08 $27.09 $27.02 $27.05 $24.90 49,910
2020-06-10 $27.04 $27.19 $27.04 $27.14 $24.98 37,533
2020-06-09 $27.00 $27.06 $26.90 $26.99 $24.85 63,990
2020-06-08 $27.11 $27.11 $26.99 $27.03 $24.89 42,770
2020-06-05 $27.24 $27.38 $27.19 $27.30 $25.14 148,914
2020-06-04 $26.95 $27.03 $26.94 $27.00 $24.86 38,842
2020-06-03 $26.85 $26.95 $26.79 $26.90 $24.77 64,343
2020-06-02 $26.72 $26.85 $26.70 $26.77 $24.65 53,972
2020-06-01 $26.86 $26.86 $26.75 $26.81 $24.68 67,156
2020-05-29 $26.75 $26.80 $26.67 $26.74 $24.62 42,271
2020-05-28 $26.75 $26.77 $26.70 $26.77 $24.65 21,824
2020-05-27 $26.78 $26.80 $26.58 $26.75 $24.63 432,803
2020-05-26 $26.77 $26.89 $26.75 $26.83 $24.63 53,693
2020-05-22 $26.74 $26.80 $26.74 $26.75 $24.55 12,467
2020-05-21 $26.86 $26.86 $26.76 $26.76 $24.56 101,165
2020-05-20 $26.84 $26.95 $26.81 $26.85 $24.65 48,108
2020-05-19 $26.82 $26.86 $26.75 $26.81 $24.61 222,243
2020-05-18 $26.76 $26.98 $26.75 $26.90 $24.69 88,742
2020-05-15 $26.66 $26.79 $26.60 $26.75 $24.55 37,697
2020-05-14 $26.63 $26.64 $26.52 $26.61 $24.43 78,517
2020-05-13 $26.85 $26.86 $26.76 $26.76 $24.56 55,999
2020-05-12 $26.95 $26.99 $26.77 $26.80 $24.60 90,199
2020-05-11 $26.94 $27.00 $26.90 $26.90 $24.69 293,035
2020-05-08 $26.94 $27.00 $26.92 $26.98 $24.77 19,901
2020-05-07 $26.71 $26.71 $26.55 $26.65 $24.46 18,486
2020-05-06 $26.80 $26.92 $26.80 $26.83 $24.63 47,473
2020-05-05 $26.58 $26.69 $26.58 $26.62 $24.44 41,752
2020-05-04 $26.43 $26.52 $26.43 $26.48 $24.31 37,262
2020-05-01 $26.41 $26.46 $26.41 $26.43 $24.26 16,372
2020-04-30 $26.52 $26.52 $26.42 $26.49 $24.32 90,878
2020-04-29 $26.49 $26.57 $26.33 $26.54 $24.36 43,060
2020-04-28 $26.50 $26.58 $26.40 $26.49 $24.32 43,549
2020-04-27 $26.79 $26.85 $26.65 $26.82 $24.55 16,307
2020-04-24 $26.56 $26.62 $26.51 $26.59 $24.33 12,118
2020-04-23 $26.53 $26.62 $26.51 $26.55 $24.30 19,921
2020-04-22 $26.58 $26.69 $26.43 $26.67 $24.41 14,992
2020-04-21 $26.33 $26.39 $26.23 $26.37 $24.13 13,671
2020-04-20 $26.50 $26.59 $26.44 $26.50 $24.25 73,053
2020-04-17 $26.70 $26.70 $26.28 $26.31 $24.08 51,959
2020-04-16 $26.78 $26.82 $26.60 $26.60 $24.34 26,216
2020-04-15 $26.74 $26.78 $26.60 $26.60 $24.34 46,729
2020-04-14 $27.09 $27.14 $26.68 $26.99 $24.70 113,541
2020-04-13 $26.95 $27.24 $26.84 $26.99 $24.70 411,491
2020-04-09 $26.96 $27.04 $26.75 $26.80 $24.53 39,972
2020-04-08 $26.78 $26.86 $26.74 $26.85 $24.57 28,237
2020-04-07 $26.40 $26.76 $26.35 $26.64 $24.38 30,747
2020-04-06 $26.00 $26.42 $26.00 $26.36 $24.12 17,853
2020-04-03 $26.02 $26.35 $26.02 $26.35 $24.12 19,311
2020-04-02 $25.86 $26.16 $25.86 $26.16 $23.94 31,500
2020-04-01 $25.70 $25.84 $25.68 $25.68 $23.50 55,593
2020-03-31 $26.11 $26.11 $25.81 $25.82 $23.63 32,519
2020-03-30 $25.68 $26.26 $25.64 $25.87 $23.68 35,418
2020-03-27 $25.82 $26.00 $25.28 $25.60 $23.43 101,600
2020-03-26 $25.97 $26.84 $25.97 $26.73 $24.39 32,649
2020-03-25 $25.60 $26.44 $25.60 $26.05 $23.77 34,843
2020-03-24 $25.50 $26.23 $25.50 $25.99 $23.71 28,613
2020-03-23 $24.80 $25.15 $24.80 $25.15 $22.95 57,772
2020-03-20 $24.05 $24.73 $24.05 $24.44 $22.30 16,680
2020-03-19 $25.27 $25.41 $24.51 $24.91 $22.73 58,550
2020-03-18 $24.80 $25.75 $24.80 $25.65 $23.40 56,247
2020-03-17 $25.07 $25.36 $24.51 $24.85 $22.67 43,859
2020-03-16 $24.88 $25.24 $24.56 $24.92 $22.74 89,120
2020-03-13 $25.25 $25.78 $25.02 $25.54 $23.30 63,465
2020-03-12 $25.70 $25.70 $24.24 $24.62 $22.46 220,934
2020-03-11 $25.44 $25.96 $25.44 $25.75 $23.49 53,910
2020-03-10 $26.00 $26.00 $25.56 $25.63 $23.38 23,912
2020-03-09 $26.81 $26.92 $25.17 $25.73 $23.48 111,023
2020-03-06 $26.53 $26.85 $26.42 $26.57 $24.24 228,436
2020-03-05 $26.34 $26.50 $26.34 $26.46 $24.14 39,670
2020-03-04 $26.14 $26.20 $26.07 $26.07 $23.79 22,153
2020-03-03 $25.76 $26.23 $25.76 $26.14 $23.85 47,522
2020-03-02 $25.87 $25.91 $25.72 $25.72 $23.47 35,537
2020-02-28 $25.66 $25.74 $25.51 $25.69 $23.44 28,006
2020-02-27 $25.49 $25.57 $25.49 $25.50 $23.27 17,288
2020-02-26 $25.34 $25.50 $25.34 $25.39 $23.17 18,767
2020-02-25 $25.46 $25.49 $25.39 $25.46 $23.16 19,609
2020-02-24 $25.32 $25.39 $25.25 $25.39 $23.10 20,347
2020-02-21 $25.09 $25.26 $25.09 $25.22 $22.94 18,730
2020-02-20 $25.11 $25.13 $25.08 $25.09 $22.82 18,175
2020-02-19 $25.16 $25.17 $25.10 $25.12 $22.85 21,263
2020-02-18 $25.15 $25.16 $25.12 $25.15 $22.88 24,911
2020-02-14 $25.16 $25.19 $25.14 $25.18 $22.91 9,137
2020-02-13 $25.25 $25.25 $25.22 $25.23 $22.95 2,049
2020-02-12 $25.28 $25.33 $25.27 $25.33 $23.04 7,644
2020-02-11 $25.25 $25.30 $25.25 $25.30 $23.01 6,768
2020-02-10 $25.23 $25.27 $25.23 $25.26 $22.97 1,300
2020-02-07 $25.24 $25.27 $25.20 $25.27 $22.99 13,474
2020-02-06 $25.22 $25.23 $25.15 $25.23 $22.95 36,249
2020-02-05 $25.34 $25.34 $25.25 $25.25 $22.97 46,069
2020-02-04 $25.44 $25.44 $25.36 $25.39 $23.09 27,005
2020-02-03 $25.48 $25.49 $25.42 $25.45 $23.15 19,254
2020-01-31 $25.31 $25.48 $25.26 $25.41 $23.11 13,805
2020-01-30 $25.19 $25.32 $25.19 $25.28 $23.00 19,503
2020-01-29 $25.27 $25.30 $25.22 $25.30 $23.01 18,253
2020-01-28 $25.25 $25.34 $25.25 $25.32 $22.96 9,467
2020-01-27 $25.24 $25.25 $25.18 $25.25 $22.90 27,120
2020-01-24 $25.18 $25.19 $25.15 $25.18 $22.84 611,634
2020-01-23 $25.14 $25.22 $25.14 $25.18 $22.84 11,676
2020-01-22 $25.23 $25.30 $25.09 $25.18 $22.84 1,013,203
2020-01-21 $25.19 $25.21 $25.17 $25.19 $22.85 7,937
2020-01-17 $25.20 $25.25 $25.16 $25.16 $22.82 9,917
2020-01-16 $25.29 $25.29 $25.20 $25.20 $22.86 10,103
2020-01-15 $25.24 $25.24 $25.18 $25.22 $22.87 7,930
2020-01-14 $25.24 $25.24 $25.15 $25.24 $22.89 13,150
2020-01-13 $25.27 $25.29 $25.23 $25.23 $22.88 11,191
2020-01-10 $25.29 $25.30 $25.25 $25.29 $22.94 15,083
2020-01-09 $25.35 $25.36 $25.32 $25.34 $22.98 2,310
2020-01-08 $25.38 $25.40 $25.29 $25.40 $23.04 9,533
2020-01-07 $25.34 $25.42 $25.29 $25.37 $23.01 4,604
2020-01-06 $25.33 $25.33 $25.25 $25.25 $22.90 7,476
2020-01-03 $25.34 $25.35 $25.28 $25.29 $22.94 10,777
2020-01-02 $25.23 $25.25 $25.21 $25.22 $22.87 7,821
2019-12-31 $25.27 $25.34 $25.18 $25.31 $22.95 39,560
2019-12-30 $25.28 $25.32 $25.25 $25.32 $22.96 16,574
2019-12-27 $25.14 $25.24 $25.14 $25.20 $22.86 8,419
2019-12-26 $25.33 $25.34 $25.31 $25.31 $22.84 5,831
2019-12-24 $25.26 $25.38 $25.26 $25.32 $22.84 5,941
2019-12-23 $25.33 $25.35 $25.29 $25.35 $22.87 33,854
2019-12-20 $25.45 $25.45 $25.35 $25.39 $22.91 17,866
2019-12-19 $25.40 $25.45 $25.38 $25.43 $22.94 8,307
2019-12-18 $25.43 $25.43 $25.34 $25.34 $22.87 13,677
2019-12-17 $25.34 $25.35 $25.30 $25.34 $22.87 8,065
2019-12-16 $25.32 $25.36 $25.30 $25.33 $22.85 13,723
2019-12-13 $25.36 $25.45 $25.36 $25.44 $22.96 10,639
2019-12-12 $25.31 $25.33 $25.26 $25.32 $22.85 11,432
2019-12-11 $25.31 $25.31 $25.28 $25.29 $22.82 2,299
2019-12-10 $25.22 $25.30 $25.22 $25.29 $22.82 5,193
2019-12-09 $25.36 $25.36 $25.31 $25.31 $22.83 5,169
2019-12-06 $25.31 $25.41 $25.31 $25.40 $22.92 7,516
2019-12-05 $25.36 $25.36 $25.32 $25.35 $22.87 3,718
2019-12-04 $25.40 $25.45 $25.35 $25.35 $22.87 5,126
2019-12-03 $25.26 $25.40 $25.26 $25.38 $22.90 6,228
2019-12-02 $25.13 $25.14 $24.93 $25.10 $22.65 55,818
2019-11-29 $25.30 $25.30 $25.16 $25.24 $22.77 13,369
2019-11-27 $25.35 $25.35 $25.33 $25.35 $22.87 10,226
2019-11-26 $25.35 $25.38 $25.34 $25.34 $22.87 6,453
2019-11-25 $25.36 $25.38 $25.35 $25.37 $22.82 2,965
2019-11-22 $25.36 $25.40 $25.36 $25.39 $22.84 763
2019-11-21 $25.35 $25.42 $25.32 $25.38 $22.83 9,892
2019-11-20 $25.49 $25.49 $25.34 $25.37 $22.82 20,024
2019-11-19 $25.38 $25.47 $25.29 $25.38 $22.84 11,985
2019-11-18 $25.35 $25.41 $25.35 $25.41 $22.86 7,606
2019-11-15 $25.40 $25.41 $25.37 $25.37 $22.82 7,599
2019-11-14 $25.37 $25.41 $25.31 $25.33 $22.78 27,627
2019-11-13 $25.35 $25.35 $25.30 $25.32 $22.78 38,012
2019-11-12 $25.30 $25.35 $25.25 $25.25 $22.72 11,126
2019-11-11 $25.39 $25.39 $25.22 $25.23 $22.70 14,124
2019-11-08 $25.33 $25.37 $25.28 $25.29 $22.75 41,007
2019-11-07 $25.38 $25.44 $25.31 $25.44 $22.88 181,919
2019-11-06 $25.36 $25.45 $25.36 $25.39 $22.84 16,826
2019-11-05 $25.36 $25.36 $25.28 $25.33 $22.79 4,148
2019-11-04 $25.35 $25.40 $25.35 $25.38 $22.83 10,431
2019-11-01 $25.30 $25.35 $25.30 $25.31 $22.77 6,328
2019-10-31 $25.31 $25.37 $25.25 $25.30 $22.76 19,667
2019-10-30 $25.26 $25.33 $25.25 $25.27 $22.74 14,658
2019-10-29 $25.35 $25.35 $25.25 $25.30 $22.76 112,570
2019-10-28 $25.45 $25.46 $25.40 $25.42 $22.80 21,606
2019-10-25 $25.50 $25.54 $25.45 $25.45 $22.83 20,344
2019-10-24 $25.57 $25.59 $25.56 $25.56 $22.93 4,325
2019-10-23 $25.60 $25.61 $25.56 $25.57 $22.93 11,687
2019-10-22 $25.54 $25.56 $25.50 $25.56 $22.92 4,470
2019-10-21 $25.50 $25.52 $25.39 $25.39 $22.77 18,318
2019-10-18 $25.45 $25.49 $25.45 $25.49 $22.86 11,368
2019-10-17 $25.42 $25.49 $25.42 $25.47 $22.84 8,334
2019-10-16 $25.45 $25.46 $25.36 $25.43 $22.81 150,671
2019-10-15 $25.46 $25.46 $25.32 $25.39 $22.77 10,530
2019-10-14 $25.43 $25.52 $25.30 $25.35 $22.74 36,026
2019-10-11 $25.50 $25.56 $25.49 $25.50 $22.88 42,508
2019-10-10 $25.65 $25.66 $25.50 $25.58 $22.95 33,018
2019-10-09 $25.79 $25.87 $25.79 $25.81 $23.15 13,624
2019-10-08 $25.82 $25.83 $25.67 $25.73 $23.08 114,095
2019-10-07 $25.79 $25.82 $25.76 $25.81 $23.15 80,917
2019-10-04 $25.93 $25.98 $25.88 $25.94 $23.27 149,317
2019-10-03 $25.72 $25.96 $25.72 $25.94 $23.27 25,402
2019-10-02 $25.65 $25.72 $25.63 $25.72 $23.07 33,952
2019-10-01 $25.33 $25.53 $25.28 $25.52 $22.89 13,488
2019-09-30 $25.42 $25.42 $25.36 $25.42 $22.80 10,431
2019-09-27 $25.49 $25.49 $25.37 $25.39 $22.77 17,066
2019-09-26 $25.56 $25.56 $25.51 $25.53 $22.90 44,531
2019-09-25 $25.67 $25.69 $25.55 $25.64 $22.93 55,033
2019-09-24 $25.67 $25.72 $25.60 $25.70 $22.98 48,537
2019-09-23 $25.55 $25.63 $25.54 $25.63 $22.92 18,095
2019-09-20 $25.50 $25.52 $25.45 $25.51 $22.81 4,641
2019-09-19 $25.54 $25.54 $25.44 $25.47 $22.78 10,040
2019-09-18 $25.58 $25.66 $25.46 $25.50 $22.80 26,618
2019-09-17 $25.50 $25.54 $25.45 $25.53 $22.83 6,420
2019-09-16 $25.47 $25.50 $25.39 $25.47 $22.78 8,987
2019-09-13 $25.46 $25.46 $25.34 $25.34 $22.66 6,411
2019-09-12 $25.61 $25.67 $25.58 $25.58 $22.87 4,112
2019-09-11 $25.59 $25.61 $25.55 $25.55 $22.85 5,525
2019-09-10 $25.75 $25.76 $25.68 $25.68 $22.96 5,111
2019-09-09 $25.79 $25.79 $25.77 $25.78 $23.05 1,891
2019-09-06 $25.85 $25.85 $25.83 $25.85 $23.11 3,364
2019-09-05 $25.92 $25.92 $25.87 $25.87 $23.13 4,609
2019-09-04 $25.92 $25.94 $25.91 $25.94 $23.20 1,508
2019-09-03 $25.81 $25.93 $25.79 $25.92 $23.18 10,761
2019-08-30 $25.91 $25.92 $25.82 $25.85 $23.12 6,727
2019-08-29 $25.91 $25.91 $25.84 $25.88 $23.14 4,854
2019-08-28 $25.95 $25.95 $25.89 $25.91 $23.17 2,269
2019-08-27 $25.81 $25.98 $25.81 $25.90 $23.09 4,328
2019-08-26 $25.90 $25.90 $25.72 $25.75 $22.96 9,003
2019-08-23 $25.77 $25.89 $25.75 $25.85 $23.05 11,000
2019-08-22 $25.82 $25.82 $25.71 $25.77 $22.98 25,350
2019-08-21 $25.90 $25.91 $25.83 $25.83 $23.03 3,167
2019-08-20 $26.00 $26.05 $26.00 $26.02 $23.20 3,461
2019-08-19 $25.89 $26.01 $25.87 $25.98 $23.16 15,533
2019-08-16 $25.85 $25.95 $25.85 $25.90 $23.09 6,606
2019-08-15 $25.79 $25.96 $25.78 $25.92 $23.11 4,043
2019-08-14 $25.83 $25.85 $25.75 $25.85 $23.05 19,300
2019-08-13 $26.03 $26.03 $25.84 $25.89 $23.08 43,652
2019-08-12 $26.02 $26.04 $25.99 $26.03 $23.20 1,012
2019-08-09 $26.06 $26.10 $25.95 $25.97 $23.15 27,517
2019-08-08 $26.14 $26.14 $26.10 $26.12 $23.28 15,606
2019-08-07 $26.29 $26.29 $26.17 $26.17 $23.33 10,859
2019-08-06 $25.93 $26.09 $25.93 $26.06 $23.23 11,191
2019-08-05 $25.89 $26.02 $25.87 $25.98 $23.16 18,836
2019-08-02 $25.83 $25.84 $25.77 $25.81 $23.01 6,248
2019-08-01 $25.67 $25.82 $25.55 $25.77 $22.98 9,682
2019-07-31 $25.70 $25.77 $25.65 $25.68 $22.90 19,803
2019-07-30 $25.75 $25.75 $25.70 $25.72 $22.93 20,068
2019-07-29 $25.74 $25.74 $25.70 $25.71 $22.92 19,013
2019-07-26 $25.90 $25.90 $25.82 $25.85 $22.98 9,741
2019-07-25 $25.96 $25.96 $25.84 $25.94 $23.06 43,926
2019-07-24 $26.02 $26.02 $26.01 $26.01 $23.12 3,312
2019-07-23 $26.06 $26.07 $26.05 $26.06 $23.17 9,802
2019-07-22 $26.05 $26.07 $26.05 $26.06 $23.16 13,753
2019-07-19 $26.04 $26.06 $26.04 $26.05 $23.16 827,088
2019-07-18 $26.02 $26.05 $25.95 $26.02 $23.13 6,185
2019-07-17 $25.98 $26.02 $25.97 $26.00 $23.11 2,383
2019-07-16 $25.99 $25.99 $25.94 $25.97 $23.09 2,649
2019-07-15 $25.95 $25.99 $25.95 $25.99 $23.11 1,009
2019-07-12 $26.07 $26.09 $25.97 $25.97 $23.09 18,099
2019-07-11 $25.97 $26.07 $25.89 $26.06 $23.17 201,026
2019-07-10 $25.83 $25.85 $25.78 $25.83 $22.96 10,615
2019-07-09 $25.74 $25.78 $25.73 $25.76 $22.90 13,676
2019-07-08 $25.79 $25.79 $25.70 $25.71 $22.85 16,208
2019-07-05 $25.81 $25.84 $25.75 $25.84 $22.97 5,136
2019-07-03 $25.89 $25.90 $25.86 $25.89 $23.01 4,711
2019-07-02 $25.87 $25.95 $25.87 $25.94 $23.06 21,377
2019-07-01 $25.89 $25.94 $25.88 $25.90 $23.02 14,747
2019-06-28 $25.95 $25.98 $25.93 $25.97 $23.09 7,156
2019-06-27 $25.92 $25.96 $25.91 $25.96 $23.07 3,673
2019-06-26 $25.90 $26.02 $25.90 $25.96 $23.07 6,098
2019-06-25 $26.11 $26.11 $25.96 $26.00 $23.11 12,245
2019-06-24 $25.95 $26.09 $25.95 $26.08 $23.18 21,916
2019-06-21 $26.07 $26.07 $25.97 $26.00 $23.11 15,998
2019-06-20 $25.95 $26.18 $25.95 $26.18 $23.27 100,797
2019-06-19 $25.70 $25.92 $25.70 $25.88 $23.01 25,095
2019-06-18 $25.82 $25.82 $25.74 $25.78 $22.92 5,463
2019-06-17 $25.75 $25.77 $25.69 $25.73 $22.87 30,461
2019-06-14 $25.82 $25.87 $25.76 $25.77 $22.91 17,001
2019-06-13 $25.81 $25.86 $25.72 $25.76 $22.90 21,388
2019-06-12 $25.71 $25.79 $25.71 $25.78 $22.92 26,382
2019-06-11 $25.79 $25.82 $25.72 $25.81 $22.94 45,550
2019-06-10 $26.01 $26.04 $25.82 $25.82 $22.95 299,853
2019-06-07 $26.15 $26.31 $26.10 $26.21 $23.30 92,817
2019-06-06 $26.43 $26.46 $26.30 $26.33 $23.41 45,363
2019-06-05 $26.11 $26.31 $26.11 $26.25 $23.34 108,543
2019-06-04 $26.30 $26.30 $26.00 $26.11 $23.21 41,267
2019-06-03 $25.79 $25.89 $25.78 $25.89 $23.02 33,992
2019-05-31 $25.52 $25.67 $25.52 $25.67 $22.82 47,749
2019-05-30 $25.42 $25.48 $25.39 $25.48 $22.65 8,401
2019-05-29 $25.30 $25.34 $25.25 $25.31 $22.50 23,918
2019-05-28 $25.18 $25.19 $25.18 $25.19 $22.39 14,488
2019-05-24 $25.13 $25.19 $25.13 $25.16 $22.36 20,634
2019-05-23 $25.03 $25.09 $25.02 $25.07 $22.29 16,569
2019-05-22 $25.07 $25.07 $25.04 $25.05 $22.27 25,297
2019-05-21 $25.02 $25.05 $25.02 $25.05 $22.26 8,167
2019-05-20 $25.12 $25.13 $25.00 $25.02 $22.24 37,617
2019-05-17 $25.30 $25.30 $25.07 $25.11 $22.32 73,844
2019-05-16 $25.35 $25.44 $25.30 $25.40 $22.58 110,271
2019-05-15 $25.08 $25.08 $25.00 $25.06 $22.28 6,123
2019-05-14 $24.98 $25.03 $24.98 $25.01 $22.23 402,316

Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) News Headlines

This market rally is taking out funds that hedged against recent investor fears

The pending closure of the Simplify Tail Risk ETF is a dramatic example of how the new bull market is hitting defensive strategies.

cnbc.com March 5, 2024
Recent Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) News
Similar Companies to Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) 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.