First Trust Indxx Medical Devices ETF (MDEV) Exchange: BATS

Data as of March 28, 2024

$21.12 ($0.10) 0.50%

First Trust Indxx Medical Devices ETF - Daily Information
Click for more stock information on First Trust Indxx Medical Devices ETF.
Daily Information Data
Date March 28, 2024
Open $21.11
Previous Close $21.12
High $21.12
Low $21.11
Adjusted Open $21.11
Previous Adjusted Close $21.12
Adjusted High $21.12
Adjusted Low $21.11
Historical Stock Data for First Trust Indxx Medical Devices ETF (MDEV)
Date Open High Low Close Adj.Close Volume
2024-03-26 $21.11 $21.12 $21.11 $21.12 $21.12 487
2024-03-25 $21.02 $21.02 $21.02 $21.02 $21.02 23
2024-03-22 $21.07 $21.13 $21.07 $21.11 $21.11 474
2024-03-21 $21.25 $21.25 $21.25 $21.25 $21.25 86
2024-03-20 $21.02 $21.21 $21.00 $21.18 $21.18 570
2024-03-19 $21.18 $21.18 $21.18 $21.18 $21.18 32
2024-03-18 $21.10 $21.10 $21.10 $21.10 $21.10 32
2024-03-15 $20.98 $21.04 $20.98 $21.04 $21.04 11,877
2024-03-14 $21.14 $21.14 $21.09 $21.11 $21.11 5,171
2024-03-13 $21.50 $21.53 $21.42 $21.43 $21.43 1,168
2024-03-12 $21.50 $21.50 $21.50 $21.50 $21.50 166
2024-03-11 $21.42 $21.42 $21.40 $21.40 $21.40 524
2024-03-08 $21.58 $21.58 $21.51 $21.51 $21.51 557
2024-03-07 $21.49 $21.52 $21.49 $21.50 $21.50 885
2024-03-06 $21.18 $21.20 $21.17 $21.17 $21.17 9,903
2024-03-05 $20.94 $20.94 $20.94 $20.94 $20.94 376
2024-03-04 $21.00 $21.07 $21.00 $21.07 $21.07 1,246
2024-03-01 $20.64 $20.96 $20.64 $20.92 $20.92 5,522
2024-02-29 $20.67 $20.72 $20.67 $20.72 $20.72 512
2024-02-28 $20.72 $20.72 $20.72 $20.72 $20.72 234
2024-02-27 $20.86 $20.86 $20.86 $20.86 $20.86 121
2024-02-26 $20.82 $20.86 $20.81 $20.86 $20.86 5,121
2024-02-23 $21.05 $21.05 $21.00 $21.00 $21.00 276
2024-02-22 $20.89 $21.05 $20.89 $21.05 $21.05 3,537
2024-02-21 $20.76 $20.83 $20.76 $20.83 $20.83 1,030
2024-02-20 $20.78 $20.81 $20.78 $20.78 $20.78 501
2024-02-16 $20.87 $20.89 $20.74 $20.74 $20.74 1,201
2024-02-15 $20.66 $20.67 $20.66 $20.67 $20.67 559
2024-02-14 $20.26 $20.45 $20.26 $20.45 $20.45 1,010
2024-02-13 $20.35 $20.35 $20.21 $20.24 $20.24 1,336
2024-02-12 $20.60 $20.62 $20.60 $20.62 $20.62 281
2024-02-09 $20.55 $20.70 $20.51 $20.57 $20.57 5,245
2024-02-08 $20.49 $20.54 $20.46 $20.54 $20.54 5,456
2024-02-07 $20.54 $20.54 $20.54 $20.54 $20.54 122
2024-02-06 $20.49 $20.49 $20.49 $20.49 $20.49 288
2024-02-05 $20.21 $20.21 $20.19 $20.19 $20.19 12,361
2024-02-02 $20.18 $20.28 $20.14 $20.26 $20.26 3,103
2024-02-01 $20.31 $20.44 $20.31 $20.44 $20.44 635
2024-01-31 $20.38 $20.38 $20.12 $20.12 $20.12 375
2024-01-30 $20.13 $20.17 $20.13 $20.16 $20.16 248
2024-01-29 $20.12 $20.23 $20.12 $20.23 $20.23 739
2024-01-26 $20.11 $20.11 $20.10 $20.10 $20.10 2,052
2024-01-25 $20.03 $20.06 $20.03 $20.06 $20.06 1,611
2024-01-24 $20.18 $20.18 $19.94 $19.94 $19.94 1,981
2024-01-23 $20.03 $20.14 $20.03 $20.14 $20.14 1,401
2024-01-22 $20.28 $20.28 $20.18 $20.21 $20.21 2,485
2024-01-19 $20.11 $20.14 $20.11 $20.12 $20.12 2,513
2024-01-18 $20.03 $20.05 $19.91 $20.05 $20.05 4,141
2024-01-17 $19.87 $19.90 $19.79 $19.88 $19.88 2,506
2024-01-16 $20.08 $20.08 $20.02 $20.04 $20.04 12,799
2024-01-12 $20.32 $20.32 $20.32 $20.32 $20.32 66
2024-01-11 $20.40 $20.40 $20.29 $20.34 $20.34 1,025
2024-01-10 $20.12 $20.32 $20.12 $20.32 $20.32 361
2024-01-09 $20.08 $20.08 $20.08 $20.08 $20.08 96
2024-01-08 $20.10 $20.11 $20.10 $20.11 $20.11 448
2024-01-05 $19.75 $19.75 $19.65 $19.65 $19.65 1,053
2024-01-04 $19.67 $19.67 $19.67 $19.67 $19.67 76
2024-01-03 $19.56 $19.58 $19.56 $19.58 $19.58 1,700
2024-01-02 $20.06 $20.06 $20.06 $20.06 $20.06 0
2023-12-29 $20.20 $20.20 $20.20 $20.20 $20.20 63
2023-12-28 $20.33 $20.33 $20.28 $20.28 $20.28 671
2023-12-27 $20.26 $20.26 $20.26 $20.26 $20.26 100
2023-12-26 $20.22 $20.26 $20.22 $20.26 $20.26 1,176
2023-12-22 $20.10 $20.13 $20.10 $20.13 $20.13 274
2023-12-21 $20.09 $20.09 $20.09 $20.09 $20.09 216
2023-12-20 $20.01 $20.04 $19.75 $19.75 $19.75 1,993
2023-12-19 $20.03 $20.04 $20.01 $20.04 $20.04 465
2023-12-18 $19.73 $19.79 $19.73 $19.78 $19.78 365
2023-12-15 $19.79 $19.82 $19.70 $19.70 $19.70 1,169
2023-12-14 $20.01 $20.01 $19.91 $19.92 $19.92 636
2023-12-13 $19.38 $19.46 $19.38 $19.46 $19.46 105
2023-12-12 $18.87 $18.91 $18.87 $18.91 $18.91 1,157
2023-12-11 $18.65 $18.74 $18.65 $18.74 $18.74 6,920
2023-12-08 $18.69 $18.70 $18.64 $18.66 $18.66 1,365
2023-12-07 $18.67 $18.67 $18.67 $18.67 $18.67 20
2023-12-06 $18.63 $18.63 $18.60 $18.60 $18.60 351
2023-12-05 $18.47 $18.47 $18.39 $18.44 $18.44 6,291
2023-12-04 $18.67 $18.70 $18.67 $18.70 $18.70 134
2023-12-01 $18.63 $18.81 $18.63 $18.81 $18.81 325
2023-11-30 $18.49 $18.63 $18.49 $18.63 $18.63 617
2023-11-29 $18.69 $18.69 $18.61 $18.61 $18.61 287
2023-11-28 $18.52 $18.52 $18.46 $18.46 $18.46 1,336
2023-11-27 $18.56 $18.56 $18.56 $18.56 $18.56 2
2023-11-24 $18.59 $18.59 $18.59 $18.59 $18.59 8
2023-11-22 $18.45 $18.45 $18.45 $18.45 $18.45 101
2023-11-21 $18.35 $18.35 $18.34 $18.34 $18.34 203
2023-11-20 $18.12 $18.21 $18.12 $18.21 $18.21 1,345
2023-11-17 $18.03 $18.03 $18.03 $18.03 $18.03 580
2023-11-16 $17.98 $17.98 $17.94 $17.94 $17.94 1,397
2023-11-15 $17.92 $17.92 $17.92 $17.92 $17.92 4
2023-11-14 $17.49 $17.84 $17.49 $17.78 $17.78 1,303
2023-11-13 $17.22 $17.22 $17.22 $17.22 $17.22 5
2023-11-10 $16.88 $17.07 $16.87 $17.07 $17.07 2,249
2023-11-09 $17.25 $17.25 $16.97 $16.97 $16.97 44,019
2023-11-08 $17.32 $17.32 $17.24 $17.24 $17.24 466
2023-11-07 $17.30 $17.38 $17.30 $17.32 $17.32 966
2023-11-06 $17.51 $17.51 $17.49 $17.49 $17.49 294
2023-11-03 $17.52 $17.55 $17.52 $17.55 $17.55 156
2023-11-02 $16.85 $17.18 $16.85 $17.18 $17.18 3,378
2023-11-01 $16.82 $16.82 $16.82 $16.82 $16.82 950
2023-10-31 $16.54 $16.65 $16.54 $16.65 $16.65 950
2023-10-30 $16.37 $16.37 $16.37 $16.37 $16.37 251
2023-10-27 $16.38 $16.38 $16.38 $16.38 $16.38 9
2023-10-26 $16.43 $16.43 $16.43 $16.43 $16.43 102
2023-10-25 $16.77 $16.77 $16.77 $16.77 $16.77 186
2023-10-24 $17.10 $17.15 $17.10 $17.15 $17.15 103
2023-10-23 $17.00 $17.05 $17.00 $17.05 $17.05 603
2023-10-20 $17.04 $17.04 $17.04 $17.04 $17.04 405
2023-10-19 $17.11 $17.11 $17.11 $17.11 $17.11 130
2023-10-18 $17.26 $17.26 $17.21 $17.21 $17.21 130
2023-10-17 $17.48 $17.48 $17.47 $17.47 $17.47 311
2023-10-16 $17.42 $17.42 $17.42 $17.42 $17.42 4
2023-10-13 $17.19 $17.19 $17.19 $17.19 $17.19 450
2023-10-12 $17.37 $17.37 $17.20 $17.20 $17.20 291
2023-10-11 $17.67 $17.67 $17.67 $17.67 $17.67 0
2023-10-10 $18.02 $18.02 $18.02 $18.02 $18.02 347
2023-10-09 $17.73 $17.77 $17.73 $17.75 $17.75 347
2023-10-06 $17.82 $17.82 $17.82 $17.82 $17.82 13
2023-10-05 $17.74 $17.74 $17.74 $17.74 $17.74 1
2023-10-04 $17.73 $17.73 $17.73 $17.73 $17.73 3
2023-10-03 $17.66 $17.66 $17.62 $17.62 $17.62 1,590
2023-10-02 $17.80 $17.80 $17.80 $17.80 $17.80 0
2023-09-29 $18.03 $18.03 $18.03 $18.03 $18.03 28
2023-09-28 $18.11 $18.11 $18.11 $18.11 $18.11 28
2023-09-27 $17.92 $17.92 $17.92 $17.92 $17.92 2
2023-09-26 $17.99 $18.00 $17.99 $18.00 $18.00 165
2023-09-25 $18.14 $18.14 $18.14 $18.14 $18.14 0
2023-09-22 $18.14 $18.14 $18.14 $18.14 $18.14 966
2023-09-21 $18.33 $18.33 $18.18 $18.18 $18.18 966
2023-09-20 $18.58 $18.58 $18.58 $18.58 $18.58 13
2023-09-19 $18.68 $18.68 $18.68 $18.68 $18.68 323
2023-09-18 $18.82 $18.84 $18.79 $18.79 $18.79 683
2023-09-15 $18.91 $18.91 $18.87 $18.88 $18.88 475
2023-09-14 $18.96 $18.96 $18.96 $18.96 $18.96 1
2023-09-13 $18.88 $18.88 $18.88 $18.88 $18.88 1
2023-09-12 $18.92 $18.92 $18.88 $18.88 $18.88 350
2023-09-11 $19.06 $19.06 $19.06 $19.06 $19.06 104
2023-09-08 $18.82 $18.82 $18.82 $18.82 $18.82 2
2023-09-07 $19.05 $19.05 $19.05 $19.05 $19.05 2
2023-09-06 $19.23 $19.23 $19.23 $19.23 $19.23 2
2023-09-05 $19.27 $19.27 $19.27 $19.27 $19.27 0
2023-09-01 $19.62 $19.62 $19.58 $19.58 $19.58 150
2023-08-31 $19.69 $19.69 $19.60 $19.60 $19.60 521
2023-08-30 $19.75 $19.75 $19.75 $19.75 $19.75 346
2023-08-29 $19.54 $19.69 $19.54 $19.69 $19.69 346
2023-08-28 $19.28 $19.38 $19.28 $19.38 $19.38 400
2023-08-25 $19.17 $19.24 $19.17 $19.24 $19.24 676
2023-08-24 $19.27 $19.30 $19.10 $19.10 $19.10 1,751
2023-08-23 $19.34 $19.34 $19.34 $19.34 $19.34 1
2023-08-22 $19.23 $19.23 $19.23 $19.23 $19.23 1
2023-08-21 $19.22 $19.22 $19.22 $19.22 $19.22 0
2023-08-18 $19.16 $19.16 $19.16 $19.16 $19.16 2
2023-08-17 $19.32 $19.32 $19.29 $19.29 $19.29 127
2023-08-16 $19.59 $19.59 $19.41 $19.41 $19.41 754
2023-08-15 $19.72 $19.72 $19.65 $19.65 $19.65 290
2023-08-14 $19.78 $19.78 $19.78 $19.78 $19.78 56
2023-08-11 $19.73 $19.73 $19.71 $19.71 $19.71 151
2023-08-10 $19.97 $19.97 $19.80 $19.80 $19.80 142
2023-08-09 $19.87 $19.87 $19.87 $19.87 $19.87 1
2023-08-08 $19.90 $19.99 $19.90 $19.99 $19.99 210
2023-08-07 $20.23 $20.23 $20.23 $20.23 $20.23 150
2023-08-04 $20.17 $20.17 $20.14 $20.14 $20.14 150
2023-08-03 $20.28 $20.28 $20.27 $20.27 $20.27 103
2023-08-02 $20.37 $20.40 $20.36 $20.36 $20.36 952
2023-08-01 $20.77 $20.77 $20.72 $20.72 $20.72 319
2023-07-31 $20.90 $20.90 $20.88 $20.88 $20.88 201
2023-07-28 $21.07 $21.07 $21.07 $21.07 $21.07 251
2023-07-27 $21.28 $21.28 $20.99 $20.99 $20.99 7,955
2023-07-26 $21.05 $21.19 $21.05 $21.12 $21.12 1,139
2023-07-25 $21.01 $21.01 $21.01 $21.01 $21.01 1
2023-07-24 $21.08 $21.08 $20.95 $20.96 $20.96 946
2023-07-21 $20.90 $21.14 $20.90 $21.08 $21.08 1,821
2023-07-20 $20.89 $20.93 $20.89 $20.90 $20.90 4,416
2023-07-19 $21.07 $21.10 $20.95 $20.95 $20.95 337
2023-07-18 $20.96 $20.96 $20.95 $20.95 $20.95 322
2023-07-17 $20.93 $20.96 $20.93 $20.96 $20.96 2,319
2023-07-14 $21.11 $21.11 $21.06 $21.06 $21.06 365
2023-07-13 $21.04 $21.06 $21.04 $21.06 $21.06 545
2023-07-12 $20.85 $20.85 $20.84 $20.84 $20.84 158
2023-07-11 $20.65 $20.65 $20.65 $20.65 $20.65 0
2023-07-10 $20.51 $20.51 $20.51 $20.51 $20.51 0
2023-07-07 $20.30 $20.30 $20.30 $20.30 $20.30 367
2023-07-06 $20.27 $20.29 $20.27 $20.29 $20.29 367
2023-07-05 $20.55 $20.55 $20.55 $20.55 $20.55 96
2023-07-03 $20.65 $20.65 $20.65 $20.65 $20.65 21
2023-06-30 $20.96 $20.96 $20.96 $20.96 $20.96 208
2023-06-29 $20.60 $20.63 $20.60 $20.63 $20.63 194
2023-06-28 $20.47 $20.48 $20.47 $20.48 $20.48 753
2023-06-27 $20.45 $20.47 $20.45 $20.47 $20.47 153
2023-06-26 $20.50 $20.50 $20.50 $20.50 $20.50 0
2023-06-23 $20.57 $20.57 $20.54 $20.54 $20.54 508
2023-06-22 $20.68 $20.68 $20.68 $20.68 $20.68 800
2023-06-21 $20.67 $20.68 $20.67 $20.68 $20.68 210
2023-06-20 $20.65 $20.77 $20.64 $20.77 $20.77 2,080
2023-06-16 $21.03 $21.03 $20.99 $20.99 $20.99 292
2023-06-15 $20.99 $20.99 $20.93 $20.93 $20.93 169
2023-06-14 $20.67 $20.67 $20.67 $20.67 $20.67 26
2023-06-13 $20.52 $20.52 $20.52 $20.52 $20.52 4
2023-06-12 $20.35 $20.35 $20.35 $20.35 $20.35 99
2023-06-09 $20.15 $20.16 $20.14 $20.14 $20.14 1,992
2023-06-08 $20.12 $20.12 $20.12 $20.12 $20.12 35
2023-06-07 $20.11 $20.11 $20.11 $20.11 $20.11 3
2023-06-06 $20.29 $20.33 $20.29 $20.32 $20.32 812
2023-06-05 $20.24 $20.24 $20.24 $20.24 $20.24 9
2023-06-02 $20.25 $20.25 $20.25 $20.25 $20.25 10
2023-06-01 $19.80 $20.06 $19.80 $20.06 $20.06 1,002
2023-05-31 $19.71 $19.71 $19.71 $19.71 $19.71 41
2023-05-30 $19.81 $19.81 $19.74 $19.74 $19.74 530
2023-05-26 $19.88 $19.91 $19.88 $19.91 $19.91 338
2023-05-25 $19.78 $19.87 $19.78 $19.87 $19.87 497
2023-05-24 $19.93 $19.93 $19.93 $19.93 $19.93 53
2023-05-23 $20.63 $20.63 $20.22 $20.22 $20.22 4,578
2023-05-22 $20.57 $20.71 $20.57 $20.71 $20.71 670
2023-05-19 $20.67 $20.67 $20.67 $20.67 $20.67 38
2023-05-18 $20.58 $20.58 $20.58 $20.58 $20.58 38
2023-05-17 $20.55 $20.55 $20.55 $20.55 $20.55 5
2023-05-16 $20.64 $20.70 $20.64 $20.64 $20.64 273
2023-05-15 $20.80 $20.80 $20.80 $20.80 $20.80 95
2023-05-12 $20.81 $20.81 $20.81 $20.81 $20.81 69
2023-05-11 $20.76 $20.84 $20.75 $20.84 $20.84 1,554
2023-05-10 $20.89 $20.89 $20.89 $20.89 $20.89 153
2023-05-09 $20.83 $20.83 $20.75 $20.75 $20.75 130
2023-05-08 $21.08 $21.08 $21.07 $21.07 $21.07 2,253
2023-05-05 $21.14 $21.14 $21.14 $21.14 $21.14 607
2023-05-04 $20.97 $21.02 $20.97 $21.02 $21.02 556
2023-05-03 $21.29 $21.29 $21.12 $21.12 $21.12 402
2023-05-02 $20.89 $20.99 $20.89 $20.99 $20.99 4,535
2023-05-01 $21.11 $21.11 $21.11 $21.11 $21.11 9
2023-04-28 $21.02 $21.10 $21.02 $21.08 $21.08 717
2023-04-27 $20.67 $20.93 $20.67 $20.92 $20.92 1,604
2023-04-26 $20.87 $20.87 $20.87 $20.87 $20.87 1
2023-04-25 $21.13 $21.13 $20.89 $20.89 $20.89 502
2023-04-24 $21.38 $21.45 $21.38 $21.45 $21.45 13,377
2023-04-21 $21.19 $21.19 $21.19 $21.19 $21.19 90
2023-04-20 $20.99 $20.99 $20.99 $20.99 $20.99 154
2023-04-19 $21.15 $21.15 $21.15 $21.15 $21.15 20
2023-04-18 $21.02 $21.02 $20.97 $20.97 $20.97 576
2023-04-17 $20.93 $20.93 $20.90 $20.91 $20.91 5,102
2023-04-14 $20.93 $20.93 $20.89 $20.89 $20.89 200
2023-04-13 $21.07 $21.07 $21.07 $21.07 $21.07 10,539
2023-04-12 $20.87 $20.90 $20.69 $20.69 $20.69 10,539
2023-04-11 $20.71 $20.71 $20.71 $20.71 $20.71 6
2023-04-10 $20.45 $20.53 $20.45 $20.53 $20.53 589
2023-04-06 $20.53 $20.53 $20.53 $20.53 $20.53 86
2023-04-05 $20.42 $20.45 $20.38 $20.40 $20.40 2,945
2023-04-04 $20.44 $20.44 $20.36 $20.36 $20.36 700
2023-04-03 $20.22 $20.30 $20.22 $20.30 $20.30 200
2023-03-31 $20.31 $20.36 $20.31 $20.36 $20.36 1,560
2023-03-30 $20.05 $20.12 $20.05 $20.12 $20.12 420
2023-03-29 $19.85 $19.85 $19.85 $19.85 $19.85 60
2023-03-28 $19.75 $19.75 $19.69 $19.69 $19.69 1,257
2023-03-27 $19.83 $19.83 $19.83 $19.83 $19.83 8
2023-03-24 $19.62 $19.62 $19.62 $19.62 $19.62 14
2023-03-23 $19.55 $19.55 $19.55 $19.55 $19.55 12
2023-03-22 $19.55 $19.55 $19.55 $19.55 $19.55 12
2023-03-21 $19.78 $19.78 $19.78 $19.78 $19.78 1,532
2023-03-20 $19.47 $19.48 $19.44 $19.48 $19.48 1,532
2023-03-17 $19.32 $19.32 $19.32 $19.32 $19.32 3,263
2023-03-16 $19.41 $19.55 $19.41 $19.55 $19.55 172
2023-03-15 $19.11 $19.17 $19.11 $19.17 $19.17 100
2023-03-14 $19.63 $19.63 $19.45 $19.56 $19.56 301
2023-03-13 $19.25 $19.25 $19.25 $19.25 $19.25 112
2023-03-10 $19.00 $19.03 $19.00 $19.03 $19.03 112
2023-03-09 $19.35 $19.35 $19.32 $19.32 $19.32 294
2023-03-08 $19.41 $19.41 $19.41 $19.41 $19.41 49
2023-03-07 $19.46 $19.46 $19.46 $19.46 $19.46 1
2023-03-06 $19.77 $19.77 $19.77 $19.77 $19.77 55
2023-03-03 $19.93 $19.93 $19.93 $19.93 $19.93 24
2023-03-02 $19.45 $19.45 $19.45 $19.45 $19.45 55
2023-03-01 $19.18 $19.20 $19.18 $19.20 $19.20 264
2023-02-28 $19.23 $19.23 $19.23 $19.23 $19.23 100
2023-02-27 $19.30 $19.30 $19.30 $19.30 $19.30 51
2023-02-24 $19.22 $19.22 $19.22 $19.22 $19.22 90
2023-02-23 $19.54 $19.54 $19.54 $19.54 $19.54 0
2023-02-22 $19.44 $19.44 $19.44 $19.44 $19.44 254
2023-02-21 $19.50 $19.50 $19.47 $19.47 $19.47 254
2023-02-17 $19.86 $19.86 $19.86 $19.86 $19.86 50
2023-02-16 $19.92 $19.92 $19.92 $19.92 $19.92 20
2023-02-15 $20.06 $20.06 $20.06 $20.06 $20.06 200
2023-02-14 $19.96 $20.01 $19.96 $20.01 $20.01 200
2023-02-13 $20.01 $20.01 $20.01 $20.01 $20.01 3
2023-02-10 $19.85 $19.85 $19.85 $19.85 $19.85 2
2023-02-09 $19.99 $20.00 $19.99 $20.00 $20.00 137
2023-02-08 $20.47 $20.47 $20.47 $20.47 $20.47 16
2023-02-07 $20.61 $20.68 $20.61 $20.68 $20.68 443
2023-02-06 $20.48 $20.48 $20.48 $20.48 $20.48 3
2023-02-03 $20.75 $20.75 $20.75 $20.75 $20.75 361
2023-02-02 $21.03 $21.03 $21.03 $21.03 $21.03 163
2023-02-01 $20.42 $20.42 $20.42 $20.42 $20.42 36
2023-01-31 $19.99 $19.99 $19.99 $19.99 $19.99 25
2023-01-30 $19.89 $19.89 $19.89 $19.89 $19.89 100
2023-01-27 $20.09 $20.09 $20.09 $20.09 $20.09 495
2023-01-26 $19.99 $20.10 $19.99 $20.10 $20.10 495
2023-01-25 $19.76 $19.90 $19.76 $19.90 $19.90 200
2023-01-24 $19.97 $19.97 $19.96 $19.96 $19.96 308
2023-01-23 $20.21 $20.21 $20.21 $20.21 $20.21 1
2023-01-20 $19.91 $20.03 $19.91 $20.03 $20.03 2,455
2023-01-19 $19.81 $19.81 $19.81 $19.81 $19.81 10
2023-01-18 $19.87 $19.87 $19.87 $19.87 $19.87 50
2023-01-17 $19.98 $19.98 $19.98 $19.98 $19.98 15
2023-01-13 $19.84 $19.97 $19.83 $19.97 $19.97 889
2023-01-12 $19.78 $19.78 $19.78 $19.78 $19.78 25
2023-01-11 $19.79 $19.79 $19.79 $19.79 $19.79 25
2023-01-10 $19.55 $19.55 $19.55 $19.55 $19.55 2
2023-01-09 $19.28 $19.28 $19.27 $19.27 $19.27 1,132
2023-01-06 $19.16 $19.16 $19.16 $19.16 $19.16 5
2023-01-05 $19.06 $19.12 $19.06 $19.12 $19.12 195
2023-01-04 $19.07 $19.07 $19.07 $19.07 $19.07 212
2023-01-03 $18.89 $18.89 $18.78 $18.78 $18.78 212
2022-12-30 $18.78 $18.78 $18.78 $18.78 $18.78 0
2022-12-29 $18.93 $18.93 $18.93 $18.93 $18.93 3,016
2022-12-28 $18.58 $18.58 $18.44 $18.44 $18.44 3,016
2022-12-27 $18.61 $18.61 $18.61 $18.61 $18.61 173
2022-12-23 $18.55 $18.60 $18.41 $18.60 $18.60 7,380
2022-12-22 $18.64 $18.64 $18.64 $18.64 $18.64 465
2022-12-21 $18.63 $18.66 $18.63 $18.66 $18.66 465
2022-12-20 $18.38 $18.38 $18.38 $18.38 $18.38 0
2022-12-19 $18.38 $18.38 $18.38 $18.38 $18.38 900
2022-12-16 $18.50 $18.59 $18.50 $18.59 $18.59 900
2022-12-15 $19.02 $19.02 $18.78 $18.78 $18.78 263
2022-12-14 $19.32 $19.32 $19.32 $19.32 $19.32 110
2022-12-13 $19.39 $19.39 $19.39 $19.39 $19.39 400
2022-12-12 $18.99 $19.05 $18.99 $19.05 $19.05 400
2022-12-09 $18.82 $18.82 $18.82 $18.82 $18.82 304
2022-12-08 $18.77 $18.92 $18.76 $18.92 $18.92 1,067
2022-12-07 $18.73 $18.73 $18.73 $18.73 $18.73 0
2022-12-06 $18.55 $18.55 $18.55 $18.55 $18.55 368
2022-12-05 $18.89 $18.89 $18.86 $18.86 $18.86 368
2022-12-02 $19.28 $19.28 $19.28 $19.28 $19.28 0
2022-12-01 $19.24 $19.24 $19.24 $19.24 $19.24 103
2022-11-30 $18.47 $18.91 $18.47 $18.91 $18.91 103
2022-11-29 $18.44 $18.44 $18.40 $18.40 $18.40 469
2022-11-28 $18.42 $18.42 $18.42 $18.42 $18.42 113
2022-11-25 $18.67 $18.75 $18.67 $18.75 $18.75 100
2022-11-23 $18.63 $18.63 $18.63 $18.63 $18.63 16
2022-11-22 $18.45 $18.45 $18.45 $18.45 $18.45 16
2022-11-21 $18.31 $18.37 $18.30 $18.31 $18.31 17,279
2022-11-18 $18.32 $18.37 $18.32 $18.37 $18.37 524
2022-11-17 $18.24 $18.24 $18.24 $18.24 $18.24 281
2022-11-16 $18.57 $18.57 $18.50 $18.50 $18.50 281
2022-11-15 $18.87 $18.87 $18.69 $18.69 $18.69 550
2022-11-14 $18.56 $18.56 $18.56 $18.56 $18.56 0
2022-11-11 $18.88 $18.88 $18.88 $18.88 $18.88 10
2022-11-10 $18.30 $18.33 $18.30 $18.33 $18.33 100
2022-11-09 $17.16 $17.16 $17.16 $17.16 $17.16 0
2022-11-08 $17.37 $17.37 $17.37 $17.37 $17.37 0
2022-11-07 $17.20 $17.20 $17.20 $17.20 $17.20 0
2022-11-04 $17.04 $17.04 $17.04 $17.04 $17.04 0
2022-11-03 $16.55 $16.55 $16.55 $16.55 $16.55 1,000
2022-11-02 $17.22 $17.22 $16.89 $16.89 $16.89 1,000
2022-11-01 $17.44 $17.44 $17.44 $17.44 $17.44 0
2022-10-31 $17.14 $17.14 $17.14 $17.14 $17.14 1
2022-10-28 $17.17 $17.17 $17.17 $17.17 $17.17 1
2022-10-27 $17.05 $17.05 $17.05 $17.05 $17.05 29
2022-10-26 $17.40 $17.40 $17.40 $17.40 $17.40 29
2022-10-25 $17.12 $17.12 $17.12 $17.12 $17.12 10
2022-10-24 $16.72 $16.76 $16.72 $16.76 $16.76 101
2022-10-21 $16.67 $16.67 $16.67 $16.67 $16.67 0
2022-10-20 $16.44 $16.44 $16.44 $16.44 $16.44 0
2022-10-19 $16.56 $16.56 $16.56 $16.56 $16.56 1,263
2022-10-18 $17.08 $17.08 $17.01 $17.01 $17.01 1,263
2022-10-17 $16.79 $16.79 $16.79 $16.79 $16.79 1
2022-10-14 $16.30 $16.30 $16.30 $16.30 $16.30 26
2022-10-13 $16.50 $16.50 $16.50 $16.50 $16.50 0
2022-10-12 $16.18 $16.18 $16.18 $16.18 $16.18 0
2022-10-11 $16.33 $16.33 $16.33 $16.33 $16.33 27
2022-10-10 $16.46 $16.46 $16.46 $16.46 $16.46 27
2022-10-07 $16.75 $16.75 $16.75 $16.75 $16.75 33
2022-10-06 $17.21 $17.21 $17.21 $17.21 $17.21 0
2022-10-05 $17.42 $17.42 $17.42 $17.42 $17.42 0
2022-10-04 $17.40 $17.40 $17.40 $17.40 $17.40 0
2022-10-03 $16.74 $16.74 $16.74 $16.74 $16.74 0
2022-09-30 $16.52 $16.52 $16.29 $16.29 $16.29 300
2022-09-29 $16.43 $16.43 $16.43 $16.43 $16.43 0
2022-09-28 $16.59 $16.59 $16.59 $16.59 $16.59 0
2022-09-27 $16.16 $16.16 $16.16 $16.16 $16.16 0
2022-09-26 $16.33 $16.33 $16.33 $16.33 $16.33 0
2022-09-23 $16.45 $16.45 $16.45 $16.45 $16.45 516
2022-09-22 $16.70 $16.73 $16.70 $16.73 $16.73 516
2022-09-21 $17.05 $17.05 $17.05 $17.05 $17.05 31
2022-09-20 $17.36 $17.36 $17.36 $17.36 $17.36 3
2022-09-19 $17.71 $17.71 $17.71 $17.71 $17.71 0
2022-09-16 $17.80 $17.80 $17.80 $17.80 $17.80 0
2022-09-15 $18.12 $18.12 $18.12 $18.12 $18.12 150
2022-09-14 $18.20 $18.26 $18.20 $18.26 $18.26 150
2022-09-13 $18.20 $18.20 $18.20 $18.20 $18.20 78
2022-09-12 $19.06 $19.06 $19.06 $19.06 $19.06 0
2022-09-09 $18.70 $18.90 $18.70 $18.90 $18.90 247
2022-09-08 $18.53 $18.53 $18.53 $18.53 $18.53 622
2022-09-07 $17.83 $18.18 $17.78 $18.18 $18.18 622
2022-09-06 $17.74 $17.74 $17.74 $17.74 $17.74 59
2022-09-02 $17.75 $17.75 $17.75 $17.75 $17.75 0
2022-09-01 $17.96 $17.96 $17.96 $17.96 $17.96 0
2022-08-31 $18.00 $18.00 $18.00 $18.00 $18.00 0
2022-08-30 $18.01 $18.01 $18.01 $18.01 $18.01 5
2022-08-29 $18.16 $18.16 $18.16 $18.16 $18.16 5
2022-08-26 $18.50 $18.50 $18.35 $18.35 $18.35 102
2022-08-25 $18.91 $19.08 $18.86 $19.08 $19.08 1,250
2022-08-24 $18.74 $18.74 $18.74 $18.74 $18.74 280
2022-08-23 $18.55 $18.56 $18.55 $18.56 $18.56 280
2022-08-22 $18.73 $18.73 $18.73 $18.73 $18.73 0
2022-08-19 $19.15 $19.15 $19.15 $19.15 $19.15 0
2022-08-18 $19.40 $19.40 $19.40 $19.40 $19.40 0
2022-08-17 $19.58 $19.58 $19.58 $19.58 $19.58 0
2022-08-16 $19.76 $19.76 $19.76 $19.76 $19.76 711
2022-08-15 $19.96 $20.00 $19.96 $20.00 $20.00 711
2022-08-12 $19.98 $19.98 $19.98 $19.98 $19.98 49
2022-08-11 $19.85 $19.85 $19.85 $19.85 $19.85 80
2022-08-10 $19.79 $19.79 $19.79 $19.79 $19.79 12
2022-08-09 $19.32 $19.32 $19.32 $19.32 $19.32 200
2022-08-08 $19.66 $19.68 $19.66 $19.68 $19.68 200
2022-08-05 $19.67 $19.67 $19.67 $19.67 $19.67 1
2022-08-04 $19.75 $19.75 $19.75 $19.75 $19.75 1
2022-08-03 $19.71 $19.71 $19.71 $19.71 $19.71 42
2022-08-02 $19.52 $19.52 $19.52 $19.52 $19.52 60
2022-08-01 $19.64 $19.64 $19.64 $19.64 $19.64 1
2022-07-29 $19.52 $19.63 $19.52 $19.63 $19.63 1,500
2022-07-28 $19.63 $19.63 $19.63 $19.63 $19.63 1
2022-07-27 $19.51 $19.51 $19.51 $19.51 $19.51 0
2022-07-26 $19.10 $19.10 $19.10 $19.10 $19.10 0
2022-07-25 $19.12 $19.12 $19.12 $19.12 $19.12 225
2022-07-22 $19.39 $19.39 $19.22 $19.22 $19.22 225
2022-07-21 $19.39 $19.39 $19.39 $19.39 $19.39 22
2022-07-20 $18.79 $18.79 $18.79 $18.79 $18.79 1
2022-07-19 $18.69 $18.69 $18.69 $18.69 $18.69 1
2022-07-18 $18.25 $18.25 $18.25 $18.25 $18.25 0
2022-07-15 $18.53 $18.53 $18.53 $18.53 $18.53 100
2022-07-14 $18.14 $18.14 $18.14 $18.14 $18.14 7
2022-07-13 $18.25 $18.25 $18.25 $18.25 $18.25 7
2022-07-12 $18.30 $18.30 $18.30 $18.30 $18.30 1
2022-07-11 $18.58 $18.58 $18.58 $18.58 $18.58 0
2022-07-08 $18.82 $18.82 $18.82 $18.82 $18.82 9
2022-07-07 $18.79 $18.79 $18.79 $18.79 $18.79 9
2022-07-06 $18.64 $18.64 $18.64 $18.64 $18.64 20
2022-07-05 $18.48 $18.53 $18.48 $18.53 $18.53 135
2022-07-01 $18.49 $18.49 $18.49 $18.49 $18.49 8
2022-06-30 $18.14 $18.14 $18.14 $18.14 $18.14 0
2022-06-29 $18.25 $18.25 $18.25 $18.25 $18.25 284
2022-06-28 $18.20 $18.20 $18.19 $18.19 $18.19 284
2022-06-27 $18.54 $18.54 $18.54 $18.54 $18.54 42
2022-06-24 $18.58 $18.58 $18.58 $18.58 $18.58 2
2022-06-23 $18.03 $18.03 $18.03 $18.03 $18.03 20
2022-06-22 $17.60 $17.60 $17.60 $17.60 $17.60 4
2022-06-21 $17.46 $17.46 $17.46 $17.46 $17.46 161
2022-06-17 $17.22 $17.22 $17.22 $17.22 $17.22 3
2022-06-16 $17.17 $17.17 $17.17 $17.17 $17.17 3
2022-06-15 $17.76 $17.76 $17.76 $17.76 $17.76 1
2022-06-14 $17.58 $17.58 $17.58 $17.58 $17.58 100
2022-06-13 $17.91 $17.91 $17.91 $17.91 $17.91 2
2022-06-10 $18.73 $18.73 $18.73 $18.73 $18.73 3
2022-06-09 $19.10 $19.10 $19.10 $19.10 $19.10 116
2022-06-08 $19.65 $19.65 $19.65 $19.65 $19.65 12
2022-06-07 $19.77 $19.77 $19.77 $19.77 $19.77 2
2022-06-06 $19.75 $19.75 $19.60 $19.60 $19.60 3,375
2022-06-03 $19.58 $19.58 $19.58 $19.58 $19.58 31
2022-06-02 $19.91 $19.98 $19.91 $19.98 $19.98 465
2022-06-01 $19.42 $19.42 $19.42 $19.42 $19.42 1
2022-05-31 $19.90 $19.90 $19.90 $19.90 $19.90 1
2022-05-27 $19.93 $20.04 $19.83 $20.04 $20.04 1,130
2022-05-26 $19.53 $19.53 $19.53 $19.53 $19.53 15
2022-05-25 $19.31 $19.32 $19.31 $19.32 $19.32 120
2022-05-24 $19.25 $19.39 $19.25 $19.39 $19.39 373
2022-05-23 $19.53 $19.53 $19.53 $19.53 $19.53 1
2022-05-20 $19.34 $19.34 $19.34 $19.34 $19.34 0
2022-05-19 $19.18 $19.18 $19.18 $19.18 $19.18 0
2022-05-18 $18.99 $18.99 $18.99 $18.99 $18.99 6
2022-05-17 $19.55 $19.55 $19.55 $19.55 $19.55 6
2022-05-16 $19.15 $19.15 $19.15 $19.15 $19.15 0
2022-05-13 $19.17 $19.17 $19.12 $19.12 $19.12 1,090
2022-05-12 $18.36 $18.36 $18.36 $18.36 $18.36 31
2022-05-11 $18.33 $18.33 $18.33 $18.33 $18.33 4
2022-05-10 $18.43 $18.43 $18.43 $18.43 $18.43 4
2022-05-09 $18.38 $18.38 $18.38 $18.38 $18.38 50
2022-05-06 $19.32 $19.32 $19.32 $19.32 $19.32 14
2022-05-05 $19.69 $19.69 $19.69 $19.69 $19.69 49
2022-05-04 $20.34 $20.34 $20.34 $20.34 $20.34 49
2022-05-03 $19.83 $19.83 $19.83 $19.83 $19.83 2
2022-05-02 $19.71 $19.71 $19.71 $19.71 $19.71 21
2022-04-29 $19.70 $19.70 $19.70 $19.70 $19.70 34
2022-04-28 $20.02 $20.02 $20.02 $20.02 $20.02 6
2022-04-27 $19.92 $19.92 $19.92 $19.92 $19.92 6
2022-04-26 $20.04 $20.04 $20.04 $20.04 $20.04 7
2022-04-25 $20.76 $20.76 $20.76 $20.76 $20.76 60
2022-04-22 $21.37 $21.37 $20.74 $20.74 $20.74 250
2022-04-21 $21.67 $21.67 $21.67 $21.67 $21.67 10
2022-04-20 $22.08 $22.08 $22.08 $22.08 $22.08 125
2022-04-19 $21.73 $21.76 $21.73 $21.76 $21.76 501
2022-04-18 $21.37 $21.37 $21.37 $21.37 $21.37 39
2022-04-14 $21.72 $21.72 $21.67 $21.67 $21.67 115
2022-04-13 $21.72 $21.95 $21.72 $21.95 $21.95 200
2022-04-12 $21.81 $21.81 $21.70 $21.70 $21.70 680
2022-04-11 $22.07 $22.13 $22.00 $22.00 $22.00 602
2022-04-08 $22.71 $22.75 $22.58 $22.58 $22.58 722
2022-04-07 $22.74 $22.74 $22.74 $22.74 $22.74 0
2022-04-06 $22.45 $22.45 $22.45 $22.45 $22.45 0
2022-04-05 $22.63 $22.63 $22.63 $22.63 $22.63 1
2022-04-04 $22.81 $22.83 $22.69 $22.73 $22.73 1,749
2022-04-01 $22.64 $22.79 $22.57 $22.79 $22.79 701
2022-03-31 $22.47 $22.47 $22.47 $22.47 $22.47 511
2022-03-30 $22.75 $22.75 $22.72 $22.72 $22.72 511
2022-03-29 $22.75 $22.75 $22.75 $22.75 $22.75 1
2022-03-28 $22.16 $22.17 $22.16 $22.17 $22.17 1,263
2022-03-25 $21.83 $21.96 $21.83 $21.96 $21.96 304
2022-03-24 $21.84 $21.93 $21.84 $21.93 $21.93 200
2022-03-23 $21.77 $21.77 $21.77 $21.77 $21.77 20
2022-03-22 $22.37 $22.37 $22.32 $22.32 $22.32 100
2022-03-21 $22.36 $22.36 $22.15 $22.18 $22.18 1,100
2022-03-18 $22.18 $22.43 $22.18 $22.43 $22.43 2,098
2022-03-17 $22.00 $22.05 $22.00 $22.02 $22.02 2,872
2022-03-16 $21.51 $21.60 $21.33 $21.60 $21.60 2,379
2022-03-15 $20.83 $20.83 $20.76 $20.76 $20.76 100
2022-03-14 $20.60 $20.60 $20.44 $20.44 $20.44 301
2022-03-11 $20.65 $20.65 $20.62 $20.62 $20.62 225
2022-03-10 $21.10 $21.10 $21.10 $21.10 $21.10 7
2022-03-09 $21.34 $21.43 $21.34 $21.37 $21.37 1,629
2022-03-08 $21.00 $21.00 $20.76 $20.76 $20.76 100
2022-03-07 $21.25 $21.25 $21.24 $21.24 $21.24 329
2022-03-04 $21.71 $21.95 $21.71 $21.95 $21.95 101
2022-03-03 $22.20 $22.20 $22.20 $22.20 $22.20 1
2022-03-02 $22.39 $22.39 $22.39 $22.39 $22.39 1,741
2022-03-01 $22.42 $22.42 $22.33 $22.33 $22.33 1,741
2022-02-28 $22.50 $22.50 $22.50 $22.50 $22.50 208
2022-02-25 $22.50 $22.61 $22.49 $22.61 $22.61 208
2022-02-24 $21.56 $22.00 $21.45 $22.00 $22.00 364,180
2022-02-23 $21.79 $21.79 $21.60 $21.60 $21.60 738
2022-02-22 $21.87 $21.87 $21.83 $21.83 $21.83 175
2022-02-18 $21.73 $21.77 $21.73 $21.77 $21.77 443
2022-02-17 $22.05 $22.05 $22.05 $22.05 $22.05 13
2022-02-16 $22.36 $22.66 $22.35 $22.59 $22.59 1,091
2022-02-15 $22.71 $22.77 $22.71 $22.71 $22.71 600
2022-02-14 $22.21 $22.21 $22.21 $22.21 $22.21 7
2022-02-11 $22.83 $22.83 $22.53 $22.53 $22.53 4,465
2022-02-10 $23.07 $23.07 $23.01 $23.04 $23.04 3,751
2022-02-09 $23.39 $23.39 $23.39 $23.39 $23.39 9
2022-02-08 $22.84 $22.84 $22.84 $22.84 $22.84 40
2022-02-07 $22.95 $22.95 $22.77 $22.77 $22.77 1,590
2022-02-04 $23.01 $23.01 $22.99 $22.99 $22.99 825
2022-02-03 $22.96 $22.96 $22.96 $22.96 $22.96 106
2022-02-02 $23.04 $23.27 $23.04 $23.27 $23.27 1,176
2022-02-01 $22.98 $22.98 $22.98 $22.98 $22.98 16
2022-01-31 $22.76 $22.76 $22.76 $22.76 $22.76 52
2022-01-28 $21.95 $22.12 $21.95 $22.12 $22.12 1,141
2022-01-27 $21.87 $22.03 $21.73 $21.73 $21.73 1,101
2022-01-26 $22.41 $22.41 $21.98 $21.98 $21.98 457
2022-01-25 $22.39 $22.39 $22.23 $22.23 $22.23 250
2022-01-24 $22.00 $22.64 $21.94 $22.64 $22.64 1,094
2022-01-21 $22.75 $22.75 $22.75 $22.75 $22.75 101
2022-01-20 $23.14 $23.26 $23.03 $23.03 $23.03 386
2022-01-19 $23.05 $23.25 $23.05 $23.10 $23.10 407
2022-01-18 $23.13 $23.13 $23.06 $23.06 $23.06 330
2022-01-14 $23.67 $23.67 $23.67 $23.67 $23.67 3
2022-01-13 $23.94 $23.94 $23.84 $23.84 $23.84 300
2022-01-12 $24.47 $24.53 $24.44 $24.51 $24.51 6,532
2022-01-11 $24.42 $24.54 $24.42 $24.54 $24.54 696
2022-01-10 $24.01 $24.26 $23.89 $24.26 $24.26 845
2022-01-07 $24.50 $24.50 $24.47 $24.47 $24.47 230
2022-01-06 $25.00 $25.00 $24.75 $24.79 $24.79 2,279
2022-01-05 $25.04 $25.04 $25.04 $25.04 $25.04 57
2022-01-04 $25.75 $25.75 $25.72 $25.74 $25.74 597
2022-01-03 $26.10 $26.15 $26.10 $26.15 $26.15 4,800
2021-12-31 $26.30 $26.30 $26.30 $26.30 $26.30 457
2021-12-30 $26.52 $26.52 $26.40 $26.40 $26.40 457
2021-12-29 $26.31 $26.31 $26.31 $26.31 $26.31 1
2021-12-28 $26.21 $26.21 $26.21 $26.21 $26.21 1
2021-12-27 $26.17 $26.31 $26.17 $26.31 $26.31 1,569
2021-12-23 $26.05 $26.14 $26.05 $26.14 $26.14 156
2021-12-22 $25.76 $25.96 $25.76 $25.96 $25.96 200
2021-12-21 $25.25 $25.52 $25.25 $25.52 $25.52 1,207
2021-12-20 $25.07 $25.07 $25.07 $25.07 $25.07 6
2021-12-17 $25.42 $25.44 $25.31 $25.31 $25.31 920
2021-12-16 $25.37 $25.37 $25.37 $25.37 $25.37 10
2021-12-15 $25.13 $25.46 $25.13 $25.46 $25.46 690
2021-12-14 $25.16 $25.16 $25.12 $25.12 $25.12 2,318
2021-12-13 $25.59 $25.61 $25.59 $25.60 $25.60 1,614
2021-12-10 $25.61 $25.67 $25.61 $25.62 $25.62 800
2021-12-09 $25.87 $25.87 $25.71 $25.71 $25.71 1,326
2021-12-08 $25.75 $25.97 $25.75 $25.97 $25.97 1,454
2021-12-07 $25.61 $25.73 $25.59 $25.63 $25.63 338,206
2021-12-06 $24.88 $24.88 $24.86 $24.86 $24.86 254
2021-12-03 $24.75 $24.75 $24.75 $24.75 $24.75 667
2021-12-02 $25.00 $25.05 $25.00 $25.02 $25.02 667
2021-12-01 $25.09 $25.09 $24.95 $24.95 $24.95 263
2021-11-30 $25.25 $25.25 $25.22 $25.22 $25.22 166
2021-11-29 $25.64 $25.64 $25.54 $25.54 $25.54 1,275
2021-11-26 $25.52 $25.52 $25.52 $25.52 $25.52 1
2021-11-24 $25.41 $25.63 $25.41 $25.63 $25.63 1,002
2021-11-23 $25.52 $25.52 $25.52 $25.52 $25.52 157
2021-11-22 $26.15 $26.26 $25.95 $25.95 $25.95 4,946
2021-11-19 $26.42 $26.42 $26.29 $26.29 $26.29 6,031
2021-11-18 $26.35 $26.35 $26.35 $26.35 $26.35 1
2021-11-17 $26.42 $26.50 $26.42 $26.50 $26.50 1,891
2021-11-16 $26.25 $26.39 $26.23 $26.39 $26.39 1,580
2021-11-15 $26.28 $26.28 $26.27 $26.27 $26.27 150
2021-11-12 $26.46 $26.50 $26.45 $26.50 $26.50 728
2021-11-11 $26.34 $26.34 $26.34 $26.34 $26.34 56
2021-11-10 $26.26 $26.27 $26.26 $26.27 $26.27 184
2021-11-09 $26.63 $26.63 $26.63 $26.63 $26.63 3
2021-11-08 $26.46 $26.63 $26.46 $26.63 $26.63 2,022
2021-11-05 $26.30 $26.40 $26.30 $26.40 $26.40 150
2021-11-04 $26.62 $26.65 $26.62 $26.65 $26.65 100
2021-11-03 $26.65 $26.71 $26.65 $26.71 $26.71 112
2021-11-02 $26.62 $26.62 $26.62 $26.62 $26.62 224
2021-11-01 $26.35 $26.58 $26.35 $26.58 $26.58 831
2021-10-29 $26.32 $26.37 $26.30 $26.35 $26.35 25,812
2021-10-28 $26.49 $26.59 $26.34 $26.44 $26.44 1,025,329
2021-10-27 $26.33 $26.33 $26.32 $26.32 $26.32 126
2021-10-26 $26.56 $26.68 $26.55 $26.55 $26.55 2,216
2021-10-25 $26.59 $26.59 $26.59 $26.59 $26.59 60
2021-10-22 $26.47 $26.53 $26.47 $26.53 $26.53 697
2021-10-21 $26.25 $26.43 $26.25 $26.43 $26.43 1,502
2021-10-20 $26.26 $26.26 $26.26 $26.26 $26.26 803
2021-10-19 $26.10 $26.16 $26.06 $26.06 $26.06 803
2021-10-18 $25.50 $25.55 $25.50 $25.55 $25.55 1,227
2021-10-15 $25.71 $25.72 $25.68 $25.68 $25.68 716
2021-10-14 $25.63 $25.63 $25.60 $25.61 $25.61 2,692
2021-10-13 $25.27 $25.34 $25.27 $25.31 $25.31 824
2021-10-12 $25.16 $25.24 $25.09 $25.13 $25.13 5,745
2021-10-11 $25.30 $25.30 $25.10 $25.10 $25.10 5,807
2021-10-08 $25.54 $25.62 $25.34 $25.34 $25.34 2,227
2021-10-07 $25.37 $25.76 $25.37 $25.59 $25.59 1,190
2021-10-06 $25.28 $25.40 $25.13 $25.40 $25.40 250
2021-10-05 $25.52 $25.53 $25.41 $25.41 $25.41 824
2021-10-04 $25.31 $25.31 $25.24 $25.30 $25.30 1,303
2021-10-01 $25.88 $25.88 $25.86 $25.86 $25.86 304
2021-09-30 $26.26 $26.26 $25.95 $25.95 $25.95 4,599
2021-09-29 $26.20 $26.30 $26.05 $26.05 $26.05 4,344
2021-09-28 $26.66 $26.66 $26.20 $26.20 $26.20 1,096
2021-09-27 $26.93 $26.93 $26.78 $26.90 $26.90 3,271
2021-09-24 $27.49 $27.53 $27.49 $27.52 $27.52 309
2021-09-23 $27.80 $27.87 $27.80 $27.80 $27.80 1,303
2021-09-22 $27.58 $27.66 $27.56 $27.56 $27.56 325
2021-09-21 $27.56 $27.64 $27.52 $27.52 $27.52 1,746
2021-09-20 $27.44 $27.44 $27.16 $27.31 $27.31 722
2021-09-17 $27.63 $27.70 $27.63 $27.70 $27.70 1,487
2021-09-16 $27.61 $27.72 $27.55 $27.72 $27.72 818
2021-09-15 $27.50 $27.74 $27.50 $27.71 $27.71 8,402
2021-09-14 $27.52 $27.61 $27.51 $27.56 $27.56 5,312
2021-09-13 $27.88 $27.88 $27.22 $27.33 $27.33 3,522
2021-09-10 $27.95 $27.95 $27.71 $27.71 $27.71 1,318
2021-09-09 $28.08 $28.08 $27.88 $27.88 $27.88 2,319
2021-09-08 $27.90 $28.00 $27.90 $27.96 $27.96 645
2021-09-07 $27.92 $28.05 $27.90 $28.02 $28.02 2,502
2021-09-03 $27.86 $27.97 $27.86 $27.93 $27.93 2,961
2021-09-02 $27.78 $27.80 $27.78 $27.80 $27.80 315
2021-09-01 $27.50 $27.51 $27.50 $27.51 $27.51 177
2021-08-31 $27.35 $27.35 $27.23 $27.23 $27.23 1,146
2021-08-30 $27.24 $27.26 $27.20 $27.20 $27.20 896
2021-08-27 $27.02 $27.02 $26.93 $26.93 $26.93 882
2021-08-26 $26.83 $26.83 $26.79 $26.79 $26.79 395
2021-08-25 $26.92 $26.96 $26.90 $26.96 $26.96 4,384
2021-08-24 $26.76 $26.94 $26.76 $26.88 $26.88 3,764
2021-08-23 $26.75 $26.75 $26.75 $26.75 $26.75 89
2021-08-20 $26.61 $26.64 $26.61 $26.62 $26.62 1,609
2021-08-19 $26.40 $26.42 $26.40 $26.42 $26.42 4,095
2021-08-18 $26.53 $26.56 $26.40 $26.40 $26.40 664
2021-08-17 $26.45 $26.52 $26.45 $26.52 $26.52 1,480
2021-08-16 $26.31 $26.46 $26.31 $26.46 $26.46 157
2021-08-13 $26.28 $26.28 $26.28 $26.28 $26.28 94
2021-08-12 $26.18 $26.23 $26.18 $26.23 $26.23 6,068
2021-08-11 $26.11 $26.15 $26.11 $26.12 $26.12 5,491
2021-08-10 $26.63 $26.63 $26.26 $26.26 $26.26 254
2021-08-09 $26.59 $26.59 $26.56 $26.58 $26.58 784
2021-08-06 $26.84 $26.84 $26.54 $26.62 $26.62 614
2021-08-05 $26.74 $26.88 $26.74 $26.88 $26.88 1,352
2021-08-04 $26.81 $26.85 $26.81 $26.85 $26.85 102
2021-08-03 $26.79 $26.83 $26.63 $26.83 $26.83 2,100
2021-08-02 $26.71 $26.71 $26.69 $26.69 $26.69 7,808
2021-07-30 $26.69 $26.69 $26.64 $26.64 $26.64 832
2021-07-29 $26.49 $26.49 $26.49 $26.49 $26.49 17
2021-07-28 $26.37 $26.37 $26.36 $26.36 $26.36 101
2021-07-27 $26.00 $26.00 $26.00 $26.00 $26.00 4
2021-07-26 $26.10 $26.10 $25.95 $25.95 $25.95 1,539
2021-07-23 $26.05 $26.19 $26.05 $26.19 $26.19 3,446
2021-07-22 $25.96 $25.99 $25.96 $25.98 $25.98 3,498
2021-07-21 $25.69 $25.72 $25.68 $25.72 $25.72 688
2021-07-20 $25.54 $25.63 $25.54 $25.63 $25.63 275
2021-07-19 $25.37 $25.37 $25.24 $25.31 $25.31 1,044
2021-07-16 $25.46 $25.57 $25.46 $25.52 $25.52 390
2021-07-15 $25.40 $25.41 $25.34 $25.41 $25.41 1,375
2021-07-14 $25.57 $25.61 $25.53 $25.53 $25.53 4,497
2021-07-13 $25.65 $25.66 $25.61 $25.61 $25.61 450
2021-07-12 $25.79 $25.79 $25.76 $25.76 $25.76 163
2021-07-09 $25.67 $25.68 $25.63 $25.68 $25.68 2,940
2021-07-08 $25.64 $25.71 $25.61 $25.69 $25.69 1,359
2021-07-07 $25.76 $25.84 $25.76 $25.84 $25.84 1,360
2021-07-06 $25.56 $25.56 $25.56 $25.56 $25.56 128
2021-07-02 $25.40 $25.53 $25.40 $25.53 $25.53 1,023
2021-07-01 $25.30 $25.43 $25.30 $25.40 $25.40 8,542
2021-06-30 $25.53 $25.53 $25.35 $25.48 $25.48 9,964
2021-06-29 $25.67 $25.67 $25.60 $25.63 $25.63 38,972
2021-06-28 $25.50 $25.54 $25.48 $25.54 $25.54 2,056
2021-06-25 $25.39 $25.46 $25.39 $25.40 $25.40 4,431
2021-06-24 $25.53 $25.53 $25.33 $25.33 $25.33 953,209
2021-06-23 $25.33 $25.33 $25.25 $25.25 $25.25 111

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.