2ndVote Life Neutral Plus ETF (LYFE) Exchange: BATS

  1. Profile
  2. 2ndVote Life Neutral Plus ETF (LYFE)

Data as of May 9, 2025

$33.58 ($-0.03) -0.09%

2ndVote Life Neutral Plus ETF - Daily Information
Click for more stock information on 2ndVote Life Neutral Plus ETF.
Daily Information Data
Date May 9, 2025
Open $33.64
Previous Close $33.58
High $33.64
Low $33.58
Adjusted Open $33.64
Previous Adjusted Close $33.58
Adjusted High $33.64
Adjusted Low $33.58
Invest in 2ndVote Life Neutral Plus ETF (LYFE)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for 2ndVote Life Neutral Plus ETF (LYFE)
Date Open High Low Close Adj.Close Volume
2023-08-03 $33.64 $33.64 $33.58 $33.58 $33.58 270
2023-08-02 $34.10 $34.10 $33.61 $33.61 $33.61 572
2023-08-01 $34.13 $34.23 $34.12 $34.23 $34.23 1,378
2023-07-31 $34.22 $34.22 $34.22 $34.22 $34.22 36
2023-07-28 $34.07 $34.07 $34.04 $34.06 $34.06 1,289
2023-07-27 $34.14 $34.14 $33.80 $33.83 $33.83 269
2023-07-26 $34.38 $34.38 $34.07 $34.07 $34.07 846
2023-07-25 $33.93 $34.21 $33.93 $34.21 $34.21 448
2023-07-24 $34.30 $34.30 $34.00 $34.03 $34.03 3,208
2023-07-21 $34.05 $34.07 $34.02 $34.02 $34.02 2,128
2023-07-20 $34.00 $34.01 $33.86 $33.86 $33.86 1,258
2023-07-19 $34.37 $34.37 $34.10 $34.10 $34.10 580
2023-07-18 $34.16 $34.19 $34.16 $34.19 $34.19 172
2023-07-17 $33.74 $34.07 $33.74 $34.07 $34.07 458
2023-07-14 $33.78 $33.78 $33.74 $33.74 $33.74 292
2023-07-13 $33.96 $33.96 $33.78 $33.89 $33.89 577
2023-07-12 $33.87 $33.90 $33.73 $33.73 $33.73 812
2023-07-11 $33.41 $33.58 $33.38 $33.58 $33.58 44,627
2023-07-10 $33.28 $33.37 $33.19 $33.37 $33.37 753
2023-07-07 $33.02 $33.22 $32.93 $32.93 $32.93 1,054
2023-07-06 $32.89 $32.97 $32.89 $32.97 $32.97 4,033
2023-07-05 $33.23 $33.34 $33.23 $33.29 $33.29 6,532
2023-07-03 $33.31 $33.43 $33.31 $33.43 $33.43 1,085
2023-06-30 $33.45 $33.45 $33.45 $33.45 $33.45 33
2023-06-29 $32.98 $33.09 $32.98 $33.09 $33.09 1,611
2023-06-28 $32.76 $32.79 $32.70 $32.79 $32.79 582
2023-06-27 $32.84 $32.84 $32.82 $32.82 $32.82 530
2023-06-26 $32.50 $32.58 $32.47 $32.47 $32.47 1,627
2023-06-23 $32.35 $32.35 $32.35 $32.35 $32.35 60
2023-06-22 $32.49 $32.52 $32.49 $32.52 $32.52 175
2023-06-21 $32.55 $32.66 $32.55 $32.59 $32.59 1,197
2023-06-20 $32.70 $32.70 $32.64 $32.64 $32.64 392
2023-06-16 $32.82 $32.82 $32.81 $32.81 $32.81 309
2023-06-15 $32.30 $33.00 $32.30 $32.95 $32.95 2,391
2023-06-14 $32.78 $32.78 $32.59 $32.73 $32.73 5,278
2023-06-13 $32.41 $32.60 $32.41 $32.60 $32.60 714
2023-06-12 $32.18 $32.29 $32.16 $32.29 $32.29 1,082
2023-06-09 $32.10 $32.13 $31.99 $31.99 $31.99 1,294
2023-06-08 $32.09 $32.09 $32.09 $32.09 $32.09 79
2023-06-07 $31.91 $31.91 $31.91 $31.91 $31.91 88
2023-06-06 $31.76 $31.86 $31.76 $31.86 $31.86 4,584
2023-06-05 $31.80 $31.80 $31.76 $31.76 $31.76 100
2023-06-02 $31.75 $31.83 $31.75 $31.79 $31.79 10,185
2023-06-01 $31.44 $31.44 $31.29 $31.29 $31.29 731
2023-05-31 $31.25 $31.25 $31.17 $31.18 $31.18 896
2023-05-30 $31.79 $31.79 $31.59 $31.59 $31.59 2,691
2023-05-26 $31.56 $31.58 $31.56 $31.58 $31.58 614
2023-05-25 $30.93 $31.01 $30.93 $31.01 $31.01 401
2023-05-24 $30.75 $30.76 $30.73 $30.73 $30.73 2,015
2023-05-23 $31.14 $31.14 $31.08 $31.08 $31.08 321
2023-05-22 $31.53 $31.55 $31.42 $31.49 $31.49 1,183
2023-05-19 $31.51 $31.53 $31.17 $31.53 $31.53 7,323
2023-05-18 $31.10 $31.49 $31.10 $31.49 $31.49 10,597
2023-05-17 $30.82 $31.18 $30.82 $31.15 $31.15 2,741
2023-05-16 $30.78 $30.81 $30.70 $30.70 $30.70 1,630
2023-05-15 $30.76 $30.92 $30.76 $30.92 $30.92 1,647
2023-05-12 $30.87 $30.87 $30.68 $30.74 $30.74 851
2023-05-11 $30.93 $30.93 $30.67 $30.79 $30.79 4,615
2023-05-10 $31.20 $31.20 $30.90 $30.90 $30.90 1,662
2023-05-09 $30.94 $30.94 $30.88 $30.88 $30.88 1,647
2023-05-08 $31.02 $31.05 $30.93 $30.96 $30.96 4,478
2023-05-05 $30.64 $30.97 $30.64 $30.95 $30.95 538
2023-05-04 $30.41 $30.47 $30.34 $30.37 $30.37 2,581
2023-05-03 $30.86 $30.95 $30.60 $30.60 $30.60 2,197
2023-05-02 $31.31 $31.31 $30.71 $30.85 $30.85 2,177
2023-05-01 $31.52 $31.60 $31.51 $31.55 $31.55 1,443
2023-04-28 $31.47 $31.58 $31.44 $31.58 $31.58 85,848
2023-04-27 $31.01 $31.34 $31.01 $31.34 $31.34 965
2023-04-26 $31.02 $31.02 $31.02 $31.02 $31.02 5
2023-04-25 $31.32 $31.32 $31.09 $31.09 $31.09 232
2023-04-24 $31.97 $31.97 $31.66 $31.66 $31.66 332
2023-04-21 $31.62 $31.65 $31.58 $31.65 $31.65 80,257
2023-04-20 $31.63 $31.63 $31.63 $31.63 $31.63 128
2023-04-19 $31.11 $31.55 $31.11 $31.55 $31.55 937
2023-04-18 $31.49 $31.60 $31.49 $31.60 $31.60 2,713
2023-04-17 $31.40 $31.47 $31.40 $31.47 $31.47 463
2023-04-14 $31.25 $31.34 $31.25 $31.34 $31.34 1,048
2023-04-13 $31.37 $31.53 $31.37 $31.50 $31.50 3,101
2023-04-12 $31.42 $31.42 $31.25 $31.25 $31.25 1,386
2023-04-11 $31.33 $31.33 $31.33 $31.33 $31.33 15
2023-04-10 $31.15 $31.20 $31.15 $31.20 $31.20 349
2023-04-06 $30.97 $30.97 $30.97 $30.97 $30.97 53
2023-04-05 $31.09 $31.09 $31.09 $31.09 $31.09 127
2023-04-04 $31.28 $31.28 $31.28 $31.28 $31.28 220
2023-04-03 $31.86 $31.86 $31.51 $31.66 $31.66 817
2023-03-31 $31.43 $31.43 $31.43 $31.43 $31.43 9
2023-03-30 $30.92 $30.92 $30.86 $30.89 $30.89 920
2023-03-29 $30.83 $30.83 $30.55 $30.68 $30.68 802
2023-03-28 $30.29 $30.29 $30.29 $30.29 $30.29 56
2023-03-27 $30.39 $30.40 $30.32 $30.32 $30.32 885
2023-03-24 $30.11 $30.11 $30.11 $30.11 $30.11 90
2023-03-23 $30.40 $30.43 $30.16 $30.16 $30.16 2,462
2023-03-22 $30.48 $30.48 $29.98 $29.98 $29.98 2,381
2023-03-21 $30.49 $30.49 $30.49 $30.49 $30.49 128
2023-03-20 $30.17 $30.17 $30.17 $30.17 $30.17 173
2023-03-17 $29.80 $29.80 $29.80 $29.80 $29.80 167
2023-03-16 $30.20 $30.26 $30.18 $30.26 $30.26 816
2023-03-15 $29.62 $29.67 $29.56 $29.67 $29.67 7,371
2023-03-14 $30.12 $30.29 $30.12 $30.29 $30.29 252
2023-03-13 $29.42 $29.93 $29.42 $29.86 $29.86 5,213
2023-03-10 $30.45 $30.63 $30.00 $30.03 $30.03 4,411
2023-03-09 $30.84 $31.28 $30.61 $30.61 $30.61 588
2023-03-08 $31.07 $31.07 $31.07 $31.07 $31.07 137
2023-03-07 $31.28 $31.35 $30.92 $30.92 $30.92 5,115
2023-03-06 $31.52 $31.52 $31.28 $31.28 $31.28 655
2023-03-03 $31.44 $31.45 $31.44 $31.45 $31.45 1,937
2023-03-02 $30.54 $30.95 $30.49 $30.95 $30.95 934
2023-03-01 $30.70 $30.70 $30.70 $30.70 $30.70 9
2023-02-28 $30.53 $30.99 $30.53 $30.85 $30.85 2,294
2023-02-27 $30.54 $30.86 $30.54 $30.73 $30.73 3,074
2023-02-24 $31.06 $31.06 $30.45 $30.56 $30.56 7,084
2023-02-23 $30.65 $30.93 $30.65 $30.93 $30.93 1,489
2023-02-22 $30.99 $31.07 $30.81 $30.81 $30.81 2,712
2023-02-21 $31.00 $31.27 $30.87 $30.87 $30.87 4,221
2023-02-17 $31.40 $31.46 $31.25 $31.46 $31.46 10,588
2023-02-16 $31.95 $32.05 $31.73 $31.73 $31.73 2,589
2023-02-15 $31.94 $32.15 $31.84 $32.11 $32.11 1,854
2023-02-14 $31.94 $32.15 $31.94 $32.12 $32.12 580
2023-02-13 $32.04 $32.04 $32.04 $32.04 $32.04 186
2023-02-10 $31.79 $31.79 $31.79 $31.79 $31.79 84
2023-02-09 $31.98 $31.99 $31.61 $31.61 $31.61 626
2023-02-08 $32.10 $32.10 $31.85 $31.85 $31.85 943
2023-02-07 $31.58 $32.04 $31.58 $32.04 $32.04 904
2023-02-06 $31.59 $31.82 $31.59 $31.71 $31.71 1,973
2023-02-03 $32.22 $32.22 $31.95 $31.97 $31.97 1,177
2023-02-02 $31.94 $32.15 $31.94 $32.12 $32.12 1,800
2023-02-01 $31.51 $32.00 $31.35 $31.84 $31.84 8,093
2023-01-31 $30.89 $31.38 $30.89 $31.38 $31.38 3,838
2023-01-30 $30.95 $30.95 $30.78 $30.78 $30.78 732
2023-01-27 $31.01 $31.09 $31.01 $31.09 $31.09 628
2023-01-26 $30.95 $31.06 $30.94 $31.06 $31.06 333
2023-01-25 $30.20 $30.72 $30.20 $30.72 $30.72 2,214
2023-01-24 $30.51 $30.59 $30.51 $30.59 $30.59 677
2023-01-23 $30.06 $30.53 $30.06 $30.53 $30.53 1,596
2023-01-20 $30.21 $30.21 $30.21 $30.21 $30.21 20
2023-01-19 $29.71 $29.96 $29.71 $29.76 $29.76 3,308
2023-01-18 $30.01 $30.01 $30.01 $30.01 $30.01 72
2023-01-17 $30.53 $30.53 $30.43 $30.43 $30.43 298
2023-01-13 $30.40 $30.46 $30.33 $30.46 $30.46 7,301
2023-01-12 $30.39 $30.40 $30.39 $30.40 $30.40 440
2023-01-11 $29.80 $30.20 $29.80 $30.20 $30.20 473
2023-01-10 $29.66 $29.82 $29.66 $29.82 $29.82 1,245
2023-01-09 $29.92 $29.92 $29.59 $29.59 $29.59 2,879
2023-01-06 $29.54 $29.65 $29.40 $29.65 $29.65 1,165
2023-01-05 $28.99 $29.00 $28.89 $28.93 $28.93 2,062
2023-01-04 $29.14 $29.27 $29.14 $29.18 $29.18 451
2023-01-03 $29.06 $29.06 $28.84 $28.92 $28.92 1,573
2022-12-30 $28.89 $29.00 $28.89 $29.00 $29.00 1,391
2022-12-29 $29.11 $29.12 $29.07 $29.07 $29.07 3,575
2022-12-28 $29.38 $29.43 $29.19 $29.19 $28.57 1,609
2022-12-27 $29.56 $29.57 $29.52 $29.52 $28.90 639
2022-12-23 $29.54 $29.54 $29.54 $29.54 $28.91 274
2022-12-22 $29.36 $29.38 $29.33 $29.38 $28.76 341
2022-12-21 $29.80 $29.98 $29.80 $29.83 $29.20 1,288
2022-12-20 $29.51 $29.51 $29.51 $29.51 $28.89 54
2022-12-19 $29.49 $29.49 $29.49 $29.49 $28.87 146
2022-12-16 $29.71 $29.84 $29.71 $29.84 $29.21 346
2022-12-15 $30.25 $30.27 $30.17 $30.17 $29.53 983
2022-12-14 $31.34 $31.34 $30.97 $30.97 $30.32 1,024
2022-12-13 $31.47 $31.47 $31.10 $31.10 $30.45 399
2022-12-12 $30.21 $30.65 $30.21 $30.65 $30.00 506
2022-12-09 $30.25 $30.25 $30.25 $30.25 $29.62 1
2022-12-08 $30.50 $30.50 $30.50 $30.50 $29.86 11
2022-12-07 $30.34 $30.44 $30.34 $30.34 $29.70 578
2022-12-06 $30.48 $30.50 $30.26 $30.26 $29.63 3,189
2022-12-05 $31.28 $31.28 $30.70 $30.70 $30.06 864
2022-12-02 $31.31 $31.36 $31.31 $31.36 $30.70 454
2022-12-01 $31.49 $31.49 $31.45 $31.45 $30.79 270
2022-11-30 $30.55 $31.36 $30.55 $31.36 $30.71 1,290
2022-11-29 $30.84 $30.84 $30.60 $30.70 $30.05 3,417
2022-11-28 $30.90 $30.93 $30.64 $30.64 $29.99 1,593
2022-11-25 $31.17 $31.20 $31.12 $31.12 $31.12 1,590
2022-11-23 $31.17 $31.18 $31.07 $31.07 $31.07 2,742
2022-11-22 $30.85 $31.01 $30.85 $31.01 $31.01 6,120
2022-11-21 $30.43 $30.70 $30.43 $30.62 $30.62 2,972
2022-11-18 $30.65 $30.69 $30.65 $30.65 $30.65 1,105
2022-11-17 $30.61 $30.65 $30.60 $30.60 $30.60 1,449
2022-11-16 $31.04 $31.08 $30.74 $30.82 $30.82 1,715
2022-11-15 $31.33 $31.33 $31.26 $31.27 $31.27 933
2022-11-14 $31.18 $31.18 $30.88 $30.88 $30.88 561
2022-11-11 $31.17 $31.17 $31.17 $31.17 $31.17 5
2022-11-10 $30.68 $30.91 $30.60 $30.91 $30.91 2,411
2022-11-09 $29.41 $29.41 $29.41 $29.41 $29.41 13
2022-11-08 $29.98 $29.98 $29.98 $29.98 $29.98 105
2022-11-07 $29.58 $29.83 $29.58 $29.83 $29.83 428
2022-11-04 $29.42 $29.53 $29.42 $29.53 $29.53 726
2022-11-03 $29.26 $29.27 $29.19 $29.19 $29.19 947
2022-11-02 $30.00 $30.00 $29.80 $29.80 $29.80 1,084
2022-11-01 $30.55 $30.66 $30.55 $30.66 $30.66 337
2022-10-31 $30.59 $30.59 $30.59 $30.59 $30.59 175
2022-10-28 $30.61 $30.67 $30.61 $30.67 $30.67 315
2022-10-27 $30.14 $30.14 $30.02 $30.02 $30.02 1,141
2022-10-26 $30.00 $30.00 $29.71 $29.75 $29.75 889
2022-10-25 $29.62 $29.83 $29.62 $29.79 $29.79 4,465
2022-10-24 $29.29 $29.34 $29.29 $29.34 $29.34 439
2022-10-21 $28.78 $28.96 $28.78 $28.96 $28.96 113
2022-10-20 $28.50 $28.50 $28.24 $28.24 $28.24 917
2022-10-19 $28.47 $28.47 $28.25 $28.25 $28.25 511
2022-10-18 $28.43 $28.43 $28.43 $28.43 $28.43 228
2022-10-17 $28.08 $28.08 $28.08 $28.08 $28.08 120
2022-10-14 $28.35 $28.35 $27.47 $27.47 $27.47 708
2022-10-13 $27.70 $28.25 $27.70 $28.25 $28.25 1,684
2022-10-12 $27.81 $27.81 $27.69 $27.69 $27.69 598
2022-10-11 $27.90 $28.15 $27.90 $27.91 $27.91 1,190
2022-10-10 $28.06 $28.06 $28.05 $28.05 $28.05 256
2022-10-07 $28.39 $28.39 $28.26 $28.26 $28.26 1,024
2022-10-06 $28.97 $29.20 $28.96 $28.96 $28.96 1,823
2022-10-05 $28.80 $29.23 $28.80 $29.13 $29.13 5,708
2022-10-04 $28.98 $29.09 $28.98 $29.08 $29.08 1,538
2022-10-03 $28.16 $28.33 $28.16 $28.27 $28.27 424
2022-09-30 $27.69 $27.69 $27.36 $27.36 $27.36 503
2022-09-29 $27.70 $27.70 $27.66 $27.66 $27.66 1,842
2022-09-28 $27.94 $28.11 $27.91 $28.11 $28.11 5,830
2022-09-27 $27.43 $27.43 $27.43 $27.43 $27.43 88
2022-09-26 $27.66 $27.66 $27.33 $27.35 $27.35 8,896
2022-09-23 $27.82 $27.82 $27.47 $27.67 $27.67 9,530
2022-09-22 $28.50 $28.50 $28.28 $28.28 $28.28 273
2022-09-21 $29.29 $29.30 $28.72 $28.72 $28.72 588
2022-09-20 $29.05 $29.05 $29.04 $29.05 $29.05 2,190
2022-09-19 $29.21 $29.37 $29.21 $29.37 $29.37 154
2022-09-16 $29.20 $29.32 $29.05 $29.32 $29.32 3,699
2022-09-15 $29.52 $29.52 $29.27 $29.42 $29.42 4,003
2022-09-14 $29.85 $29.85 $29.59 $29.66 $29.66 6,186
2022-09-13 $30.04 $30.04 $29.68 $29.68 $29.68 589
2022-09-12 $30.65 $30.83 $30.65 $30.70 $30.70 1,870
2022-09-09 $30.55 $30.55 $30.55 $30.55 $30.55 38
2022-09-08 $29.77 $30.14 $29.76 $30.14 $30.14 3,177
2022-09-07 $28.83 $29.56 $28.83 $29.56 $29.56 739
2022-09-06 $28.90 $28.97 $28.78 $28.94 $28.94 520
2022-09-02 $29.58 $29.58 $28.97 $29.06 $29.06 3,902
2022-09-01 $29.20 $29.20 $28.78 $29.13 $29.13 4,730
2022-08-31 $29.44 $29.52 $29.36 $29.36 $29.36 2,306
2022-08-30 $29.63 $29.63 $29.51 $29.56 $29.56 1,190
2022-08-29 $29.89 $29.99 $29.89 $29.95 $29.95 1,172
2022-08-26 $30.03 $30.05 $30.01 $30.01 $30.01 6,664
2022-08-25 $30.38 $30.82 $30.38 $30.82 $30.82 272
2022-08-24 $30.41 $30.51 $30.41 $30.41 $30.41 5,329
2022-08-23 $30.33 $30.41 $30.33 $30.37 $30.37 1,774
2022-08-22 $30.33 $30.33 $30.33 $30.33 $30.33 104
2022-08-19 $30.91 $31.02 $30.91 $30.97 $30.97 6,814
2022-08-18 $31.15 $31.36 $31.15 $31.36 $31.36 612
2022-08-17 $31.06 $31.11 $31.06 $31.06 $31.06 1,082
2022-08-16 $31.39 $31.45 $31.34 $31.34 $31.34 1,988
2022-08-15 $31.18 $31.35 $31.18 $31.35 $31.35 619
2022-08-12 $30.84 $31.19 $30.84 $31.19 $31.19 1,346
2022-08-11 $30.72 $30.72 $30.72 $30.72 $30.72 41
2022-08-10 $30.52 $30.73 $30.52 $30.73 $30.73 903
2022-08-09 $30.03 $30.03 $30.01 $30.01 $30.01 995
2022-08-08 $30.38 $30.44 $30.29 $30.29 $30.29 416
2022-08-05 $30.19 $30.19 $30.19 $30.19 $30.19 98
2022-08-04 $30.12 $30.12 $30.10 $30.10 $30.10 210
2022-08-03 $30.47 $30.47 $30.47 $30.47 $30.47 84
2022-08-02 $29.92 $30.07 $29.92 $29.97 $29.97 10,457
2022-08-01 $30.16 $30.16 $30.07 $30.07 $30.07 436
2022-07-29 $29.72 $30.13 $29.72 $30.13 $30.13 1,148
2022-07-28 $29.77 $29.77 $29.77 $29.77 $29.77 105
2022-07-27 $28.97 $29.36 $28.97 $29.36 $29.36 2,999
2022-07-26 $28.65 $28.65 $28.50 $28.56 $28.56 3,298
2022-07-25 $28.92 $28.92 $28.92 $28.92 $28.92 69
2022-07-22 $29.32 $29.32 $28.78 $28.81 $28.81 452
2022-07-21 $28.97 $29.05 $28.97 $29.05 $29.05 430
2022-07-20 $28.93 $28.97 $28.81 $28.97 $28.97 707
2022-07-19 $28.72 $28.72 $28.72 $28.72 $28.72 350
2022-07-18 $28.34 $28.55 $27.96 $27.96 $27.96 2,355
2022-07-15 $28.00 $28.17 $28.00 $28.17 $28.17 2,626
2022-07-14 $27.54 $27.55 $27.54 $27.55 $27.55 2,052
2022-07-13 $27.50 $27.84 $27.30 $27.78 $27.78 929
2022-07-12 $28.05 $28.05 $27.81 $27.81 $27.81 798
2022-07-11 $28.17 $28.21 $28.17 $28.19 $28.19 5,602
2022-07-08 $28.48 $28.53 $28.35 $28.53 $28.53 4,219
2022-07-07 $28.07 $28.39 $28.07 $28.39 $28.39 12,309
2022-07-06 $27.86 $27.99 $27.86 $27.90 $27.90 583
2022-07-05 $27.63 $27.87 $27.25 $27.87 $27.87 3,992
2022-07-01 $27.83 $27.98 $27.83 $27.98 $27.98 683
2022-06-30 $27.58 $28.04 $27.58 $27.82 $27.82 927
2022-06-29 $28.15 $28.15 $27.95 $27.97 $27.97 876
2022-06-28 $28.97 $28.97 $28.15 $28.15 $28.15 4,461
2022-06-27 $28.55 $28.76 $28.55 $28.60 $28.60 9,509
2022-06-24 $27.94 $28.48 $27.94 $28.48 $28.48 1,851
2022-06-23 $27.52 $27.75 $27.43 $27.75 $27.75 1,908
2022-06-22 $27.53 $27.67 $27.52 $27.52 $27.52 1,741
2022-06-21 $27.50 $27.58 $27.50 $27.58 $27.58 4,028
2022-06-17 $27.10 $27.10 $26.87 $26.96 $26.96 8,138
2022-06-16 $27.53 $27.53 $26.77 $26.83 $26.83 4,809
2022-06-15 $27.96 $28.37 $27.96 $28.02 $28.02 3,506
2022-06-14 $28.10 $28.10 $27.52 $27.70 $27.70 2,831
2022-06-13 $28.38 $28.38 $27.79 $27.79 $27.79 5,532
2022-06-10 $29.16 $29.16 $29.01 $29.05 $29.05 3,439
2022-06-09 $30.34 $30.34 $29.78 $29.78 $29.78 8,759
2022-06-08 $30.74 $30.74 $30.33 $30.33 $30.33 2,768
2022-06-07 $30.57 $30.87 $30.54 $30.86 $30.86 3,276
2022-06-06 $30.68 $30.68 $30.33 $30.44 $30.44 2,775
2022-06-03 $30.54 $30.54 $30.39 $30.39 $30.39 636
2022-06-02 $30.20 $30.76 $30.20 $30.76 $30.76 5,636
2022-06-01 $30.96 $30.96 $30.37 $30.37 $30.37 2,882
2022-05-31 $30.62 $30.83 $30.60 $30.62 $30.62 7,543
2022-05-27 $30.40 $30.95 $30.40 $30.95 $30.95 4,680
2022-05-26 $30.18 $30.42 $30.18 $30.31 $30.31 2,067
2022-05-25 $29.31 $29.84 $29.31 $29.75 $29.75 4,224
2022-05-24 $29.33 $29.36 $29.25 $29.25 $29.25 1,027
2022-05-23 $29.21 $29.56 $29.21 $29.51 $29.51 3,307
2022-05-20 $29.30 $29.30 $28.37 $29.01 $29.01 11,958
2022-05-19 $28.67 $29.25 $28.67 $28.99 $28.99 3,595
2022-05-18 $29.98 $29.98 $28.96 $28.96 $28.96 11,406
2022-05-17 $29.97 $30.25 $29.95 $30.21 $30.21 21,704
2022-05-16 $29.59 $29.59 $29.59 $29.59 $29.59 147
2022-05-13 $29.45 $29.80 $29.45 $29.74 $29.74 6,653
2022-05-12 $28.55 $29.05 $28.54 $29.05 $29.05 2,393
2022-05-11 $28.99 $29.70 $28.82 $28.82 $28.82 4,764
2022-05-10 $29.54 $29.54 $28.91 $29.13 $29.13 7,861
2022-05-09 $29.62 $29.62 $29.00 $29.00 $29.00 2,358
2022-05-06 $30.22 $30.22 $29.74 $30.01 $30.01 6,816
2022-05-05 $30.21 $30.21 $30.21 $30.21 $30.21 374
2022-05-04 $30.54 $31.33 $30.40 $31.33 $31.33 12,962
2022-05-03 $30.22 $30.51 $30.14 $30.36 $30.36 1,694
2022-05-02 $30.02 $30.13 $29.50 $30.13 $30.13 4,450
2022-04-29 $30.02 $30.02 $30.02 $30.02 $30.02 1,627
2022-04-28 $30.99 $31.10 $30.99 $31.10 $31.10 550
2022-04-27 $30.78 $30.82 $30.60 $30.60 $30.60 325
2022-04-26 $30.86 $30.86 $30.57 $30.58 $30.58 5,477
2022-04-25 $31.06 $31.27 $31.00 $31.27 $31.27 755
2022-04-22 $31.59 $31.64 $31.13 $31.13 $31.13 3,347
2022-04-21 $32.95 $32.95 $32.07 $32.07 $32.07 486
2022-04-20 $32.54 $32.89 $32.54 $32.75 $32.75 2,483
2022-04-19 $32.30 $32.42 $32.30 $32.42 $32.42 652
2022-04-18 $31.88 $31.88 $31.88 $31.88 $31.88 69
2022-04-14 $32.15 $32.15 $31.94 $31.94 $31.94 1,037
2022-04-13 $31.94 $32.28 $31.94 $32.28 $32.28 570
2022-04-12 $32.28 $32.34 $31.81 $31.81 $31.81 1,060
2022-04-11 $31.80 $31.80 $31.80 $31.80 $31.80 140
2022-04-08 $32.05 $32.38 $32.05 $32.23 $32.23 1,216
2022-04-07 $32.19 $32.19 $32.15 $32.15 $32.15 619
2022-04-06 $31.80 $31.93 $31.80 $31.93 $31.93 928
2022-04-05 $32.53 $32.53 $32.10 $32.10 $32.10 2,561
2022-04-04 $32.40 $32.49 $32.40 $32.49 $32.49 1,111
2022-04-01 $32.49 $32.50 $32.37 $32.37 $32.37 339
2022-03-31 $32.92 $32.92 $32.40 $32.40 $32.40 1,283
2022-03-30 $33.22 $33.22 $32.77 $32.77 $32.77 676
2022-03-29 $32.99 $33.17 $32.99 $33.17 $33.17 2,288
2022-03-28 $32.66 $32.75 $32.50 $32.75 $32.75 1,037
2022-03-25 $32.62 $32.75 $32.54 $32.75 $32.75 231
2022-03-24 $32.71 $32.71 $32.71 $32.71 $32.71 109
2022-03-23 $32.29 $32.29 $32.14 $32.14 $32.14 577
2022-03-22 $32.58 $32.58 $32.58 $32.58 $32.58 42
2022-03-21 $32.42 $32.42 $32.22 $32.30 $32.30 1,098
2022-03-18 $31.98 $32.42 $31.98 $32.42 $32.42 2,418
2022-03-17 $31.80 $32.07 $31.80 $32.07 $32.07 372
2022-03-16 $31.24 $31.45 $30.80 $31.45 $31.45 2,422
2022-03-15 $30.24 $30.85 $30.24 $30.85 $30.85 1,595
2022-03-14 $30.75 $30.75 $30.24 $30.24 $30.24 2,490
2022-03-11 $30.50 $30.50 $30.50 $30.50 $30.50 11
2022-03-10 $30.45 $30.80 $30.45 $30.80 $30.80 579
2022-03-09 $30.67 $30.95 $30.67 $30.88 $30.88 448
2022-03-08 $30.10 $30.17 $30.10 $30.10 $30.10 841
2022-03-07 $31.32 $31.34 $30.41 $30.41 $30.41 7,741
2022-03-04 $31.36 $31.47 $31.36 $31.47 $31.47 288
2022-03-03 $31.69 $31.77 $31.69 $31.77 $31.77 503
2022-03-02 $31.68 $32.09 $31.68 $32.06 $32.06 1,344
2022-03-01 $31.43 $31.60 $31.40 $31.40 $31.40 1,829
2022-02-28 $31.52 $31.88 $31.52 $31.88 $31.88 344
2022-02-25 $31.71 $31.76 $31.71 $31.76 $31.76 742
2022-02-24 $29.61 $30.91 $29.61 $30.91 $30.91 4,410
2022-02-23 $31.04 $31.04 $30.35 $30.35 $30.35 568
2022-02-22 $31.24 $31.24 $30.83 $30.83 $30.83 549
2022-02-18 $31.58 $31.58 $31.37 $31.37 $31.37 1,008
2022-02-17 $31.78 $31.81 $31.60 $31.60 $31.60 637
2022-02-16 $31.80 $32.12 $31.80 $32.12 $32.12 1,171
2022-02-15 $31.94 $31.94 $31.90 $31.90 $31.90 786
2022-02-14 $31.50 $31.50 $31.35 $31.38 $31.38 1,197
2022-02-11 $32.03 $32.08 $31.53 $31.61 $31.61 2,049
2022-02-10 $31.99 $31.99 $31.99 $31.99 $31.99 108
2022-02-09 $32.00 $32.49 $32.00 $32.49 $32.49 2,199
2022-02-08 $31.39 $31.87 $31.39 $31.87 $31.87 4,716
2022-02-07 $31.45 $31.55 $31.44 $31.44 $31.44 830
2022-02-04 $31.39 $31.75 $31.32 $31.56 $31.56 4,058
2022-02-03 $31.81 $31.81 $31.39 $31.39 $31.39 508
2022-02-02 $32.14 $32.14 $32.14 $32.14 $32.14 251
2022-02-01 $31.90 $31.90 $31.90 $31.90 $31.90 116
2022-01-31 $31.00 $31.65 $31.00 $31.65 $31.65 444
2022-01-28 $30.60 $31.07 $30.60 $31.07 $31.07 590
2022-01-27 $30.95 $31.11 $30.55 $30.55 $30.55 2,614
2022-01-26 $31.37 $31.37 $30.50 $30.64 $30.64 11,314
2022-01-25 $30.76 $31.10 $30.61 $30.86 $30.86 844
2022-01-24 $30.47 $31.31 $30.00 $31.31 $31.31 9,518
2022-01-21 $31.21 $31.23 $30.93 $30.93 $30.93 1,101
2022-01-20 $32.13 $32.25 $31.42 $31.42 $31.42 1,553
2022-01-19 $32.29 $32.29 $31.93 $31.93 $31.93 1,473
2022-01-18 $32.53 $32.61 $32.39 $32.39 $32.39 2,228
2022-01-14 $33.09 $33.09 $33.09 $33.09 $33.09 310
2022-01-13 $33.42 $33.42 $33.05 $33.05 $33.05 12,682
2022-01-12 $33.48 $33.49 $33.26 $33.35 $33.35 13,112
2022-01-11 $32.89 $33.30 $32.71 $33.26 $33.26 1,670
2022-01-10 $32.98 $33.06 $32.50 $33.06 $33.06 2,507
2022-01-07 $33.17 $33.26 $33.07 $33.07 $33.07 2,163
2022-01-06 $33.17 $33.45 $33.17 $33.31 $33.31 1,333
2022-01-05 $33.82 $33.96 $33.23 $33.23 $33.23 4,880
2022-01-04 $33.77 $33.80 $33.62 $33.80 $33.80 5,615
2022-01-03 $33.74 $33.74 $33.49 $33.61 $33.61 5,261
2021-12-31 $33.72 $33.82 $33.72 $33.73 $33.73 3,160
2021-12-30 $34.04 $34.04 $33.72 $33.72 $33.72 4,649
2021-12-29 $33.96 $34.01 $33.96 $34.01 $33.90 357
2021-12-28 $33.84 $33.84 $33.84 $33.84 $33.74 216
2021-12-27 $33.69 $33.85 $33.69 $33.85 $33.75 1,867
2021-12-23 $33.05 $33.33 $33.05 $33.29 $33.19 6,863
2021-12-22 $32.84 $33.04 $32.84 $33.04 $32.94 484
2021-12-21 $32.47 $32.80 $32.47 $32.78 $32.68 11,868
2021-12-20 $32.34 $32.34 $32.00 $32.26 $32.16 1,291
2021-12-17 $32.70 $32.91 $32.70 $32.71 $32.61 4,302
2021-12-16 $33.26 $33.31 $32.71 $32.82 $32.72 5,223
2021-12-15 $32.61 $33.18 $32.61 $33.18 $33.08 1,446
2021-12-14 $32.79 $32.79 $32.65 $32.70 $32.60 3,064
2021-12-13 $33.09 $33.09 $32.94 $32.94 $32.84 2,001
2021-12-10 $33.06 $33.20 $33.06 $33.20 $33.10 4,081
2021-12-09 $33.00 $33.13 $32.95 $32.95 $32.85 24,813
2021-12-08 $33.01 $33.05 $32.87 $33.01 $32.91 2,811
2021-12-07 $32.53 $32.99 $32.53 $32.87 $32.77 6,893
2021-12-06 $32.03 $32.31 $31.90 $32.13 $32.03 11,650
2021-12-03 $31.97 $32.01 $31.68 $31.78 $31.68 6,244
2021-12-02 $31.33 $31.98 $31.33 $31.85 $31.75 2,516
2021-12-01 $32.23 $32.23 $31.39 $31.39 $31.29 1,659
2021-11-30 $32.31 $32.44 $31.85 $31.85 $31.76 4,944
2021-11-29 $32.50 $32.74 $32.35 $32.63 $32.53 2,882
2021-11-26 $32.41 $32.41 $32.18 $32.27 $32.17 2,192
2021-11-24 $32.78 $33.00 $32.78 $33.00 $32.90 202
2021-11-23 $32.96 $32.96 $32.96 $32.96 $32.86 103
2021-11-22 $32.92 $33.21 $32.92 $32.92 $32.82 3,728
2021-11-19 $33.14 $33.14 $32.86 $32.86 $32.76 535
2021-11-18 $33.21 $33.21 $32.99 $33.16 $33.06 3,424
2021-11-17 $33.19 $33.19 $33.06 $33.06 $32.96 830
2021-11-16 $33.39 $33.43 $33.28 $33.28 $33.17 790
2021-11-15 $33.47 $33.47 $33.18 $33.18 $33.08 6,259
2021-11-12 $33.14 $33.25 $33.14 $33.25 $33.15 663
2021-11-11 $33.06 $33.06 $33.02 $33.02 $32.92 3,617
2021-11-10 $33.05 $33.07 $32.92 $32.92 $32.82 2,703
2021-11-09 $33.08 $33.14 $33.03 $33.14 $33.04 6,282
2021-11-08 $33.11 $33.11 $33.04 $33.09 $32.99 3,331
2021-11-05 $33.00 $33.00 $32.87 $32.95 $32.85 512
2021-11-04 $32.85 $32.90 $32.83 $32.84 $32.74 1,701
2021-11-03 $32.68 $32.85 $32.68 $32.85 $32.75 1,828
2021-11-02 $32.34 $32.53 $32.34 $32.51 $32.41 2,303
2021-11-01 $32.16 $32.21 $32.16 $32.21 $32.11 1,795
2021-10-29 $32.13 $32.13 $32.08 $32.08 $31.99 1,364
2021-10-28 $32.06 $32.12 $32.06 $32.12 $32.02 694
2021-10-27 $31.91 $31.91 $31.69 $31.69 $31.59 531
2021-10-26 $32.17 $32.17 $32.10 $32.10 $32.00 1,964
2021-10-25 $32.27 $32.27 $32.14 $32.14 $32.04 318
2021-10-22 $32.12 $32.30 $32.12 $32.14 $32.05 5,815
2021-10-21 $32.17 $32.17 $32.02 $32.12 $32.02 2,809
2021-10-20 $31.88 $32.14 $31.88 $32.12 $32.03 2,686
2021-10-19 $31.90 $31.90 $31.90 $31.90 $31.80 427
2021-10-18 $31.67 $31.67 $31.67 $31.67 $31.57 440
2021-10-15 $31.77 $31.79 $31.68 $31.68 $31.58 1,644
2021-10-14 $31.38 $31.59 $31.38 $31.59 $31.50 1,638
2021-10-13 $31.05 $31.06 $30.88 $31.03 $30.93 4,140
2021-10-12 $30.96 $31.03 $30.93 $30.98 $30.89 1,388
2021-10-11 $30.99 $31.20 $30.95 $30.95 $30.86 13,852
2021-10-08 $31.20 $31.20 $31.07 $31.07 $30.98 1,827
2021-10-07 $30.94 $31.14 $30.94 $31.13 $31.03 505
2021-10-06 $30.72 $30.74 $30.72 $30.74 $30.65 497
2021-10-05 $30.58 $30.80 $30.58 $30.80 $30.71 222
2021-10-04 $30.47 $30.48 $30.47 $30.47 $30.38 558
2021-10-01 $30.49 $30.89 $30.35 $30.83 $30.73 2,234
2021-09-30 $31.16 $31.16 $30.52 $30.52 $30.43 1,822
2021-09-29 $31.05 $31.17 $30.98 $30.98 $30.89 3,333
2021-09-28 $31.25 $31.25 $30.99 $30.99 $30.90 1,633
2021-09-27 $31.65 $31.65 $31.55 $31.55 $31.46 2,727
2021-09-24 $31.46 $31.55 $31.46 $31.55 $31.46 3,270
2021-09-23 $31.48 $31.58 $31.46 $31.46 $31.36 1,830
2021-09-22 $30.88 $31.16 $30.88 $31.06 $30.97 1,352
2021-09-21 $30.90 $30.95 $30.78 $30.79 $30.70 2,593
2021-09-20 $30.91 $30.91 $30.50 $30.77 $30.67 5,855
2021-09-17 $31.58 $31.58 $31.28 $31.35 $31.26 1,045
2021-09-16 $31.45 $31.46 $31.30 $31.46 $31.36 1,740
2021-09-15 $31.21 $31.46 $31.21 $31.43 $31.34 1,072
2021-09-14 $31.10 $31.20 $31.00 $31.04 $30.95 1,874
2021-09-13 $31.39 $31.39 $31.17 $31.30 $31.21 2,010
2021-09-10 $31.45 $31.45 $31.25 $31.25 $31.16 1,891
2021-09-09 $31.59 $31.71 $31.47 $31.47 $31.37 2,800
2021-09-08 $31.57 $31.60 $31.52 $31.52 $31.43 978
2021-09-07 $32.06 $32.06 $31.65 $31.65 $31.56 2,520
2021-09-03 $31.96 $32.04 $31.96 $32.04 $31.95 4,609
2021-09-02 $32.03 $32.06 $31.98 $31.99 $31.89 1,872
2021-09-01 $32.00 $32.00 $31.81 $31.84 $31.74 6,794
2021-08-31 $32.05 $32.05 $31.86 $31.96 $31.87 7,540
2021-08-30 $32.19 $32.31 $32.03 $32.03 $31.93 21,833
2021-08-27 $31.95 $32.09 $31.95 $32.09 $31.99 3,262
2021-08-26 $31.84 $31.86 $31.67 $31.67 $31.58 665
2021-08-25 $31.79 $31.98 $31.79 $31.91 $31.81 2,765
2021-08-24 $31.70 $31.78 $31.70 $31.74 $31.64 6,003
2021-08-23 $31.45 $31.58 $31.45 $31.58 $31.48 809
2021-08-20 $31.11 $31.29 $31.11 $31.28 $31.18 2,844
2021-08-19 $30.94 $31.04 $30.63 $31.04 $30.95 1,092
2021-08-18 $31.44 $31.44 $31.13 $31.13 $31.04 328
2021-08-17 $31.37 $31.48 $31.32 $31.42 $31.32 1,611
2021-08-16 $31.41 $31.61 $31.41 $31.61 $31.51 6,983
2021-08-13 $31.71 $31.71 $31.57 $31.57 $31.47 3,788
2021-08-12 $31.69 $31.69 $31.50 $31.64 $31.54 8,850
2021-08-11 $31.47 $31.58 $31.46 $31.58 $31.49 606
2021-08-10 $31.35 $31.36 $31.35 $31.36 $31.26 378
2021-08-09 $31.45 $31.45 $31.28 $31.28 $31.19 1,523
2021-08-06 $31.44 $31.46 $31.39 $31.39 $31.29 3,947
2021-08-05 $31.30 $31.36 $31.27 $31.29 $31.20 1,783
2021-08-04 $31.14 $31.34 $31.14 $31.16 $31.07 6,692
2021-08-03 $31.14 $31.39 $31.14 $31.39 $31.30 3,204
2021-08-02 $31.23 $31.23 $31.05 $31.05 $30.95 2,666
2021-07-30 $31.11 $31.14 $31.10 $31.10 $31.00 980
2021-07-29 $31.05 $31.17 $31.05 $31.10 $31.01 9,537
2021-07-28 $30.93 $31.00 $30.82 $30.97 $30.88 5,277
2021-07-27 $30.84 $30.87 $30.80 $30.87 $30.78 1,006
2021-07-26 $31.03 $31.03 $30.99 $30.99 $30.90 1,397
2021-07-23 $30.84 $31.03 $30.82 $31.03 $30.94 1,048
2021-07-22 $30.70 $30.84 $30.70 $30.79 $30.69 1,269
2021-07-21 $30.73 $30.85 $30.72 $30.84 $30.75 1,773
2021-07-20 $29.70 $30.28 $29.70 $30.25 $30.16 3,418
2021-07-19 $29.58 $29.70 $29.50 $29.60 $29.51 7,017
2021-07-16 $30.55 $30.55 $30.09 $30.09 $30.00 6,531
2021-07-15 $30.52 $30.52 $30.38 $30.40 $30.31 1,210
2021-07-14 $30.58 $30.58 $30.50 $30.52 $30.43 2,990
2021-07-13 $30.71 $30.72 $30.57 $30.57 $30.48 1,111
2021-07-12 $30.71 $30.79 $30.71 $30.79 $30.70 2,099
2021-07-09 $30.37 $30.72 $30.37 $30.72 $30.63 1,242
2021-07-08 $30.15 $30.17 $30.00 $30.17 $30.08 1,219
2021-07-07 $30.30 $30.51 $30.30 $30.51 $30.42 1,057
2021-07-06 $30.80 $30.80 $30.28 $30.45 $30.35 3,644
2021-07-02 $30.66 $30.79 $30.66 $30.76 $30.66 4,685
2021-07-01 $30.50 $30.67 $30.50 $30.64 $30.54 7,725
2021-06-30 $30.39 $30.42 $30.39 $30.42 $30.33 2,569
2021-06-29 $30.40 $30.40 $30.26 $30.32 $30.23 892
2021-06-28 $30.62 $30.62 $30.21 $30.27 $30.18 3,444
2021-06-25 $30.45 $30.54 $30.45 $30.54 $30.44 3,158
2021-06-24 $30.25 $30.37 $30.25 $30.36 $30.27 1,604
2021-06-23 $30.23 $30.23 $30.09 $30.09 $30.00 25,396
2021-06-22 $30.08 $30.15 $29.96 $30.12 $30.03 3,704
2021-06-21 $29.69 $30.02 $29.69 $30.01 $29.92 965
2021-06-18 $29.72 $29.72 $29.44 $29.48 $29.39 5,701
2021-06-17 $30.19 $30.19 $29.73 $29.94 $29.85 4,919
2021-06-16 $30.24 $30.24 $30.15 $30.17 $30.07 543
2021-06-15 $30.35 $30.35 $30.32 $30.32 $30.23 1,841
2021-06-14 $30.45 $30.45 $30.20 $30.30 $30.21 7,272
2021-06-11 $30.35 $30.35 $30.27 $30.35 $30.26 994
2021-06-10 $30.39 $30.39 $30.25 $30.25 $30.16 938
2021-06-09 $30.45 $30.45 $30.19 $30.19 $30.10 5,678
2021-06-08 $30.17 $30.35 $30.17 $30.35 $30.26 692
2021-06-07 $30.42 $30.42 $30.19 $30.22 $30.13 15,580
2021-06-04 $30.39 $30.39 $30.23 $30.33 $30.24 3,374
2021-06-03 $30.18 $30.21 $30.04 $30.14 $30.05 3,145
2021-06-02 $30.23 $30.29 $30.20 $30.21 $30.11 4,136
2021-06-01 $30.31 $30.31 $30.17 $30.24 $30.15 5,095
2021-05-28 $30.28 $30.28 $30.13 $30.17 $30.08 4,796
2021-05-27 $30.37 $30.40 $30.11 $30.11 $30.02 19,387
2021-05-26 $29.97 $30.00 $29.86 $29.97 $29.88 4,315
2021-05-25 $30.11 $30.11 $29.81 $29.81 $29.72 7,690
2021-05-24 $30.20 $30.20 $29.98 $29.98 $29.89 8,121
2021-05-21 $30.05 $30.15 $29.89 $29.89 $29.79 8,784
2021-05-20 $29.76 $29.92 $29.76 $29.91 $29.82 8,844
2021-05-19 $29.54 $29.66 $29.20 $29.64 $29.55 10,534
2021-05-18 $29.90 $29.97 $29.76 $29.76 $29.67 6,590
2021-05-17 $29.82 $29.92 $29.79 $29.92 $29.82 4,061
2021-05-14 $29.78 $30.00 $29.58 $29.98 $29.89 29,458
2021-05-13 $29.58 $29.58 $29.29 $29.54 $29.45 2,353
2021-05-12 $29.76 $29.76 $29.13 $29.13 $29.04 6,427
2021-05-11 $30.07 $30.12 $29.85 $30.05 $29.96 9,727
2021-05-10 $30.73 $30.73 $30.33 $30.33 $30.24 8,633
2021-05-07 $30.26 $30.55 $30.26 $30.55 $30.46 7,658
2021-05-06 $30.06 $30.15 $29.85 $30.15 $30.06 4,553
2021-05-05 $30.11 $30.11 $29.95 $30.01 $29.91 5,100
2021-05-04 $29.92 $29.92 $29.60 $29.84 $29.75 9,847
2021-05-03 $30.02 $30.05 $29.85 $29.92 $29.83 5,024
2021-04-30 $29.88 $29.91 $29.72 $29.72 $29.63 19,153
2021-04-29 $30.15 $30.15 $29.86 $30.02 $29.93 9,551
2021-04-28 $29.97 $30.07 $29.97 $29.98 $29.89 11,257
2021-04-27 $29.95 $29.95 $29.81 $29.90 $29.81 14,235
2021-04-26 $29.83 $29.90 $29.79 $29.83 $29.74 43,214
2021-04-23 $29.72 $29.75 $29.44 $29.69 $29.60 18,917
2021-04-22 $29.91 $29.91 $29.36 $29.46 $29.37 25,954
2021-04-21 $29.49 $29.75 $29.40 $29.75 $29.66 25,998
2021-04-20 $30.00 $30.00 $29.36 $29.50 $29.41 41,606
2021-04-19 $30.01 $30.01 $29.68 $29.74 $29.65 33,065
2021-04-16 $29.95 $29.95 $29.93 $29.93 $29.84 216
2021-04-15 $29.81 $29.86 $29.74 $29.86 $29.77 314
2021-04-14 $29.56 $29.56 $29.56 $29.56 $29.47 58
2021-04-13 $29.47 $29.47 $29.47 $29.47 $29.38 58
2021-04-12 $29.47 $29.47 $29.47 $29.47 $29.38 23
2021-04-09 $29.24 $29.36 $29.24 $29.36 $29.27 390
2021-04-08 $29.19 $29.19 $29.19 $29.19 $29.10 36
2021-04-07 $29.13 $29.13 $29.09 $29.09 $29.00 345
2021-04-06 $29.22 $29.23 $29.16 $29.16 $29.07 300
2021-04-05 $29.21 $29.23 $29.17 $29.20 $29.11 10,264
2021-04-01 $28.84 $28.84 $28.84 $28.84 $28.75 3
2021-03-31 $28.51 $28.51 $28.51 $28.51 $28.42 3
2021-03-30 $28.39 $28.39 $28.39 $28.39 $28.31 9
2021-03-29 $28.54 $28.54 $28.36 $28.36 $28.27 101
2021-03-26 $28.54 $28.54 $28.54 $28.54 $28.45 15
2021-03-25 $27.78 $27.78 $27.78 $27.78 $27.69 3
2021-03-24 $27.66 $27.72 $27.41 $27.41 $27.33 947
2021-03-23 $27.38 $27.38 $27.38 $27.38 $27.30 102
2021-03-22 $27.85 $27.91 $27.85 $27.91 $27.82 102
2021-03-19 $27.85 $27.85 $27.85 $27.85 $27.76 9
2021-03-18 $27.76 $27.76 $27.76 $27.76 $27.68 362
2021-03-17 $28.28 $28.28 $28.28 $28.28 $28.20 8
2021-03-16 $28.24 $28.24 $28.24 $28.24 $28.15 14
2021-03-15 $28.31 $28.44 $28.06 $28.44 $28.36 471
2021-03-12 $28.18 $28.18 $28.18 $28.18 $28.09 2
2021-03-11 $28.02 $28.12 $28.02 $28.07 $27.98 960
2021-03-10 $27.78 $27.78 $27.70 $27.75 $27.67 300
2021-03-09 $27.57 $27.57 $27.57 $27.57 $27.48 71
2021-03-08 $27.25 $27.25 $27.25 $27.25 $27.17 24
2021-03-05 $27.12 $27.19 $27.12 $27.19 $27.11 101
2021-03-04 $27.11 $27.11 $26.57 $26.57 $26.49 101
2021-03-03 $27.41 $27.41 $27.11 $27.11 $27.02 122
2021-03-02 $27.34 $27.34 $27.34 $27.34 $27.26 5
2021-03-01 $27.32 $27.65 $27.32 $27.55 $27.46 3,296
2021-02-26 $26.75 $27.00 $26.75 $27.00 $26.92 570
2021-02-25 $27.71 $27.71 $26.96 $26.96 $26.88 1,123
2021-02-24 $27.77 $27.77 $27.77 $27.77 $27.68 3
2021-02-23 $27.00 $27.32 $27.00 $27.32 $27.24 413
2021-02-22 $27.36 $27.45 $27.33 $27.35 $27.27 4,390
2021-02-19 $27.54 $27.54 $27.45 $27.45 $27.37 1,318
2021-02-18 $27.21 $27.27 $27.21 $27.27 $27.19 120
2021-02-17 $27.52 $27.52 $27.52 $27.52 $27.43 13
2021-02-16 $27.52 $27.52 $27.52 $27.52 $27.44 24
2021-02-12 $27.55 $27.55 $27.55 $27.55 $27.47 176
2021-02-11 $27.53 $27.53 $27.53 $27.53 $27.45 14
2021-02-10 $27.45 $27.45 $27.45 $27.45 $27.37 1
2021-02-09 $27.51 $27.51 $27.43 $27.43 $27.35 321
2021-02-08 $27.38 $27.42 $27.36 $27.42 $27.34 425
2021-02-05 $27.13 $27.13 $27.13 $27.13 $27.05 281
2021-02-04 $26.99 $26.99 $26.99 $26.99 $26.91 115
2021-02-03 $26.46 $26.58 $26.46 $26.58 $26.50 115
2021-02-02 $26.59 $26.60 $26.57 $26.57 $26.49 326
2021-02-01 $26.23 $26.23 $26.23 $26.23 $26.15 9
2021-01-29 $25.97 $25.97 $25.97 $25.97 $25.89 38
2021-01-28 $26.58 $26.58 $26.58 $26.58 $26.50 101
2021-01-27 $26.65 $26.65 $26.42 $26.42 $26.34 107
2021-01-26 $27.01 $27.01 $27.01 $27.01 $26.93 10
2021-01-25 $27.15 $27.15 $27.15 $27.15 $27.06 10
2021-01-22 $27.19 $27.19 $27.19 $27.19 $27.11 40
2021-01-21 $27.21 $27.21 $27.21 $27.21 $27.12 9
2021-01-20 $27.27 $27.27 $27.27 $27.27 $27.19 1
2021-01-19 $27.12 $27.12 $27.12 $27.12 $27.03 1
2021-01-15 $26.95 $26.95 $26.95 $26.95 $26.87 4
2021-01-14 $27.22 $27.22 $27.08 $27.08 $26.99 174
2021-01-13 $27.01 $27.01 $27.01 $27.01 $26.93 6
2021-01-12 $27.14 $27.16 $27.14 $27.16 $27.08 150
2021-01-11 $26.92 $26.92 $26.92 $26.92 $26.84 45
2021-01-08 $26.84 $26.84 $26.84 $26.84 $26.76 40
2021-01-07 $26.72 $26.72 $26.72 $26.72 $26.64 0
2021-01-06 $26.40 $26.40 $26.40 $26.40 $26.32 103
2021-01-05 $25.90 $26.05 $25.90 $26.05 $25.97 103
2021-01-04 $25.82 $25.82 $25.82 $25.82 $25.75 1
2020-12-31 $26.14 $26.14 $26.14 $26.14 $26.06 16
2020-12-30 $26.06 $26.06 $26.06 $26.06 $25.98 25
2020-12-29 $25.95 $25.95 $25.95 $25.95 $25.87 14
2020-12-28 $26.17 $26.17 $26.13 $26.13 $26.02 101
2020-12-24 $26.17 $26.17 $26.17 $26.17 $26.07 30
2020-12-23 $26.14 $26.14 $26.14 $26.14 $26.03 1
2020-12-22 $26.08 $26.08 $26.02 $26.02 $25.91 121
2020-12-21 $25.97 $25.97 $25.97 $25.97 $25.87 35
2020-12-18 $26.17 $26.17 $26.12 $26.17 $26.07 201
2020-12-17 $26.17 $26.17 $26.17 $26.17 $26.07 2
2020-12-16 $25.99 $25.99 $25.99 $25.99 $25.89 2
2020-12-15 $25.91 $25.91 $25.91 $25.91 $25.80 4
2020-12-14 $25.65 $25.65 $25.65 $25.65 $25.55 3
2020-12-11 $25.68 $25.68 $25.68 $25.68 $25.58 1
2020-12-10 $25.77 $25.77 $25.77 $25.77 $25.66 5
2020-12-09 $25.77 $25.77 $25.77 $25.77 $25.67 5
2020-12-08 $25.99 $25.99 $25.99 $25.99 $25.88 39
2020-12-07 $25.93 $25.93 $25.93 $25.93 $25.83 39
2020-12-04 $25.98 $25.98 $25.98 $25.98 $25.87 27
2020-12-03 $25.59 $25.59 $25.59 $25.59 $25.49 100
2020-12-02 $25.45 $25.51 $25.45 $25.51 $25.41 100
2020-12-01 $25.52 $25.52 $25.52 $25.52 $25.42 2
2020-11-30 $25.21 $25.21 $25.21 $25.21 $25.11 5
2020-11-27 $25.45 $25.45 $25.41 $25.41 $25.31 111
2020-11-25 $25.39 $25.40 $25.38 $25.38 $25.28 4,000
2020-11-24 $25.47 $25.47 $25.47 $25.47 $25.37 0
2020-11-23 $25.14 $25.14 $25.14 $25.14 $25.03 0
2020-11-20 $24.85 $24.88 $24.83 $24.83 $24.73 14,582
2020-11-19 $24.91 $24.91 $24.91 $24.91 $24.81 8
2020-11-18 $25.12 $25.16 $24.82 $24.82 $24.72 80,596
Nuvestan
Resources

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.