Toews Agility Shares Managed Risk ETF (MRSK) Exchange: BATS

Data as of March 28, 2024

$30.77 ($-0.01) -0.03%

Toews Agility Shares Managed Risk ETF - Daily Information
Click for more stock information on Toews Agility Shares Managed Risk ETF.
Daily Information Data
Date March 28, 2024
Open $30.88
Previous Close $30.77
High $30.88
Low $30.75
Adjusted Open $30.88
Previous Adjusted Close $30.77
Adjusted High $30.88
Adjusted Low $30.75

About Toews Agility Shares Managed Risk ETF (MRSK)

Northern Lights Fund Trust Agility Shs Managed Risk Equity ETF

Historical Stock Data for Toews Agility Shares Managed Risk ETF (MRSK)

Date Open High Low Close Adj.Close Volume
2024-03-26 $30.88 $30.88 $30.75 $30.77 $30.77 8,089
2024-03-25 $30.79 $30.81 $30.74 $30.78 $30.78 15,444
2024-03-22 $30.73 $30.82 $30.73 $30.78 $30.78 5,739
2024-03-21 $30.75 $30.81 $30.71 $30.75 $30.75 4,610
2024-03-20 $30.57 $30.71 $30.52 $30.69 $30.69 9,634
2024-03-19 $30.50 $30.59 $30.38 $30.56 $30.56 17,319
2024-03-18 $30.57 $30.57 $30.45 $30.45 $30.45 12,638
2024-03-15 $30.41 $30.46 $30.36 $30.39 $30.39 9,155
2024-03-14 $30.44 $30.55 $30.39 $30.54 $30.54 14,164
2024-03-13 $30.38 $30.57 $30.36 $30.45 $30.45 9,690
2024-03-12 $30.69 $30.71 $30.50 $30.51 $30.51 11,791
2024-03-11 $30.37 $30.40 $30.34 $30.37 $30.37 9,619
2024-03-08 $30.56 $30.56 $30.37 $30.39 $30.39 23,361
2024-03-07 $30.31 $30.53 $30.31 $30.51 $30.51 7,977
2024-03-06 $30.25 $30.41 $30.23 $30.34 $30.34 10,768
2024-03-05 $30.27 $30.27 $30.15 $30.20 $30.20 9,086
2024-03-04 $29.88 $30.42 $29.88 $30.37 $30.37 9,448
2024-03-01 $30.12 $30.40 $30.12 $30.40 $30.40 3,952
2024-02-29 $30.24 $30.24 $30.07 $30.18 $30.18 21,411
2024-02-28 $29.99 $30.10 $29.99 $30.05 $30.05 15,788
2024-02-27 $30.13 $30.14 $30.04 $30.10 $30.10 8,803
2024-02-26 $30.19 $30.19 $30.08 $30.12 $30.12 15,248
2024-02-23 $30.19 $30.24 $30.13 $30.20 $30.20 3,041
2024-02-22 $29.89 $30.19 $29.89 $30.10 $30.10 9,190
2024-02-21 $29.54 $29.72 $29.54 $29.72 $29.72 8,233
2024-02-20 $29.97 $29.97 $29.62 $29.68 $29.68 8,843
2024-02-16 $29.89 $30.02 $29.84 $29.84 $29.84 2,293
2024-02-15 $29.90 $29.99 $29.84 $29.95 $29.95 7,452
2024-02-14 $29.71 $29.83 $29.60 $29.82 $29.82 20,829
2024-02-13 $29.40 $29.70 $29.40 $29.59 $29.59 24,521
2024-02-12 $29.91 $30.03 $29.85 $29.89 $29.89 21,111
2024-02-09 $29.82 $29.96 $29.80 $29.90 $29.90 8,538
2024-02-08 $29.68 $29.80 $29.68 $29.77 $29.77 21,282
2024-02-07 $29.74 $29.80 $29.71 $29.77 $29.77 6,754
2024-02-06 $29.46 $29.56 $29.46 $29.54 $29.54 13,752
2024-02-05 $29.52 $29.66 $29.52 $29.60 $29.60 9,977
2024-02-02 $29.55 $29.69 $29.55 $29.65 $29.65 28,345
2024-02-01 $29.11 $29.46 $29.11 $29.46 $29.46 6,757
2024-01-31 $29.39 $29.52 $29.21 $29.21 $29.21 7,458
2024-01-30 $29.45 $29.53 $29.41 $29.52 $29.52 18,059
2024-01-29 $29.33 $29.51 $29.33 $29.50 $29.50 6,124
2024-01-26 $29.28 $29.39 $29.25 $29.34 $29.34 7,983
2024-01-25 $29.28 $29.35 $29.21 $29.31 $29.31 17,102
2024-01-24 $29.33 $29.38 $29.20 $29.25 $29.25 17,199
2024-01-23 $30.64 $31.49 $29.13 $29.22 $29.22 22,212
2024-01-22 $29.19 $29.22 $29.15 $29.18 $29.18 10,626
2024-01-19 $28.93 $29.16 $28.93 $29.09 $29.09 26,441
2024-01-18 $28.76 $29.14 $28.42 $28.92 $28.92 33,518
2024-01-17 $28.57 $28.72 $28.51 $28.72 $28.72 29,430
2024-01-16 $28.84 $28.88 $28.76 $28.88 $28.88 13,868
2024-01-12 $28.93 $28.93 $28.82 $28.93 $28.93 11,242
2024-01-11 $28.79 $28.89 $28.72 $28.88 $28.88 6,875
2024-01-10 $28.80 $28.91 $28.80 $28.90 $28.90 12,813
2024-01-09 $28.91 $28.91 $28.68 $28.80 $28.80 10,663
2024-01-08 $28.72 $28.97 $28.69 $28.97 $28.97 32,708
2024-01-05 $28.59 $28.59 $28.52 $28.59 $28.59 14,053
2024-01-04 $28.71 $28.73 $28.61 $28.61 $28.61 4,091
2024-01-03 $28.69 $28.76 $28.64 $28.69 $28.69 19,658
2024-01-02 $28.86 $28.86 $28.72 $28.81 $28.81 13,340
2023-12-29 $28.81 $28.96 $28.81 $28.92 $28.92 16,770
2023-12-28 $28.93 $29.03 $28.93 $28.94 $28.94 2,101
2023-12-27 $29.02 $29.02 $28.89 $29.00 $29.00 11,720
2023-12-26 $28.63 $28.97 $28.63 $28.89 $28.89 30,994
2023-12-22 $28.90 $28.94 $28.82 $28.85 $28.85 7,053
2023-12-21 $28.71 $28.96 $28.71 $28.96 $28.96 8,911
2023-12-20 $28.81 $28.92 $28.63 $28.70 $28.70 63,211
2023-12-19 $28.81 $28.91 $28.80 $28.91 $28.91 43,634
2023-12-18 $28.72 $28.82 $28.69 $28.77 $28.77 24,779
2023-12-15 $28.55 $28.74 $28.55 $28.69 $28.69 89,235
2023-12-14 $28.71 $28.84 $28.17 $28.65 $28.65 16,973
2023-12-13 $28.38 $28.79 $28.37 $28.69 $28.69 56,660
2023-12-12 $28.34 $28.57 $28.34 $28.51 $28.34 14,494
2023-12-11 $28.33 $28.46 $28.33 $28.45 $28.27 83,977
2023-12-08 $28.38 $28.39 $28.28 $28.37 $28.20 26,780
2023-12-07 $28.30 $29.45 $28.24 $28.28 $28.28 21,695
2023-12-06 $28.18 $28.28 $28.05 $28.08 $28.08 11,152
2023-12-05 $28.18 $29.42 $28.11 $28.18 $28.18 18,676
2023-12-04 $28.17 $29.40 $28.07 $28.20 $28.20 37,019
2023-12-01 $28.35 $28.35 $28.25 $28.34 $28.34 20,007
2023-11-30 $28.17 $28.22 $28.09 $28.21 $28.21 45,333
2023-11-29 $28.19 $28.46 $28.13 $28.29 $28.29 22,323
2023-11-28 $28.10 $28.20 $28.10 $28.14 $28.14 3,395
2023-11-27 $28.17 $28.18 $28.12 $28.12 $28.12 4,747
2023-11-24 $28.18 $28.18 $28.14 $28.14 $28.14 2,885
2023-11-22 $28.10 $28.16 $28.09 $28.13 $28.13 16,765
2023-11-21 $28.03 $28.10 $27.94 $28.04 $28.04 43,243
2023-11-20 $27.70 $28.10 $27.70 $28.10 $28.10 3,444
2023-11-17 $28.01 $28.06 $27.91 $27.98 $27.98 34,171
2023-11-16 $27.96 $27.98 $27.84 $27.89 $27.89 9,646
2023-11-15 $28.00 $28.00 $27.83 $27.89 $27.89 43,746
2023-11-14 $27.66 $27.92 $27.66 $27.85 $27.85 13,303
2023-11-13 $27.37 $27.54 $27.37 $27.43 $27.43 17,334
2023-11-10 $27.24 $27.53 $27.24 $27.52 $27.52 17,089
2023-11-09 $27.34 $27.40 $27.15 $27.17 $27.17 10,176
2023-11-08 $27.37 $27.42 $27.29 $27.36 $27.36 17,717
2023-11-07 $27.25 $27.39 $27.25 $27.38 $27.38 23,835
2023-11-06 $27.33 $27.33 $27.20 $27.29 $27.29 6,468
2023-11-03 $27.19 $27.37 $27.19 $27.22 $27.22 232,170
2023-11-02 $26.92 $27.12 $26.92 $27.12 $27.12 7,499
2023-11-01 $26.66 $26.77 $26.59 $26.75 $26.75 17,485
2023-10-31 $26.57 $27.33 $26.45 $26.62 $26.62 143,403
2023-10-30 $26.40 $26.83 $26.40 $26.51 $26.51 16,378
2023-10-27 $26.52 $26.93 $26.26 $26.33 $26.33 58,533
2023-10-26 $26.69 $26.69 $26.41 $26.48 $26.48 13,916
2023-10-25 $27.17 $27.29 $26.93 $26.94 $26.94 10,327
2023-10-24 $27.44 $27.56 $27.26 $27.51 $27.51 11,376
2023-10-23 $27.40 $27.51 $27.05 $27.24 $27.24 7,840
2023-10-20 $27.62 $27.62 $27.34 $27.34 $27.34 12,188
2023-10-19 $27.98 $28.16 $27.75 $27.77 $27.77 34,511
2023-10-18 $28.14 $28.18 $27.99 $28.06 $28.06 219,641
2023-10-17 $28.16 $28.99 $28.16 $28.36 $28.36 284,497
2023-10-16 $28.42 $28.42 $28.42 $28.42 $28.42 579
2023-10-13 $28.23 $28.23 $28.02 $28.06 $28.06 17,587
2023-10-12 $28.29 $28.48 $28.14 $28.26 $28.26 10,836
2023-10-11 $28.28 $28.45 $28.22 $28.40 $28.40 10,008
2023-10-10 $28.56 $28.57 $28.29 $28.33 $28.33 4,796
2023-10-09 $27.83 $28.20 $27.83 $28.13 $28.13 2,815
2023-10-06 $27.51 $28.10 $27.46 $28.02 $28.02 28,846
2023-10-05 $27.67 $27.72 $27.42 $27.65 $27.65 30,626
2023-10-04 $27.48 $27.70 $27.35 $27.70 $27.70 20,144
2023-10-03 $27.82 $27.82 $27.24 $27.38 $27.38 12,287
2023-10-02 $27.84 $28.00 $27.59 $27.83 $27.83 18,439
2023-09-29 $28.11 $28.12 $27.79 $27.90 $27.90 10,521
2023-09-28 $27.68 $28.11 $27.59 $28.00 $28.00 111,391
2023-09-27 $27.88 $27.88 $27.47 $27.74 $27.74 17,581
2023-09-26 $27.94 $27.94 $27.70 $27.75 $27.75 8,583
2023-09-25 $27.93 $28.22 $27.93 $28.19 $28.19 15,068
2023-09-22 $28.33 $28.38 $28.14 $28.14 $28.14 21,398
2023-09-21 $28.56 $28.56 $28.21 $28.21 $28.21 12,117
2023-09-20 $29.11 $29.14 $28.79 $28.81 $28.81 41,198
2023-09-19 $28.94 $29.09 $28.93 $29.05 $29.05 6,392
2023-09-18 $29.24 $29.37 $29.03 $29.15 $29.15 269,571
2023-09-15 $29.23 $29.23 $29.08 $29.15 $29.15 7,763
2023-09-14 $29.37 $29.45 $29.37 $29.45 $29.45 10,211
2023-09-13 $29.18 $29.26 $29.17 $29.17 $29.17 8,223
2023-09-12 $29.44 $29.44 $29.09 $29.14 $29.14 9,534
2023-09-11 $29.24 $29.32 $29.23 $29.32 $29.32 8,951
2023-09-08 $29.33 $29.33 $29.06 $29.09 $29.09 292,228
2023-09-07 $28.70 $30.00 $28.70 $30.00 $30.00 476,899
2023-09-06 $29.19 $29.19 $29.02 $29.12 $29.12 4,572
2023-09-05 $29.03 $29.43 $29.03 $29.24 $29.24 6,744
2023-09-01 $29.47 $30.00 $29.44 $29.51 $29.51 27,575
2023-08-31 $29.33 $29.57 $29.33 $29.48 $29.48 21,329
2023-08-30 $29.21 $29.51 $29.21 $29.47 $29.47 14,816
2023-08-29 $28.93 $29.33 $28.93 $29.33 $29.33 9,074
2023-08-28 $28.78 $28.91 $28.73 $28.88 $28.88 34,298
2023-08-25 $28.57 $28.72 $28.40 $28.62 $28.62 5,461
2023-08-24 $28.93 $28.93 $28.55 $28.55 $28.55 9,577
2023-08-23 $28.68 $29.62 $28.68 $28.86 $28.86 41,993
2023-08-22 $28.62 $28.64 $28.44 $28.55 $28.55 36,053
2023-08-21 $28.38 $28.66 $27.40 $28.64 $28.64 9,039
2023-08-18 $28.46 $28.46 $28.26 $28.38 $28.38 9,635
2023-08-17 $28.60 $28.67 $28.36 $28.39 $28.39 15,100
2023-08-16 $28.85 $28.89 $28.56 $28.56 $28.56 3,369
2023-08-15 $29.00 $29.05 $28.79 $28.87 $28.87 64,517
2023-08-14 $28.87 $29.12 $28.87 $29.10 $29.10 6,841
2023-08-11 $28.86 $29.02 $28.84 $29.01 $29.01 5,956
2023-08-10 $29.04 $29.10 $28.98 $29.03 $29.03 17,794
2023-08-09 $29.10 $29.15 $28.00 $28.91 $28.91 16,506
2023-08-08 $28.94 $29.44 $28.94 $29.22 $29.22 60,631
2023-08-07 $29.24 $29.30 $29.18 $29.30 $29.30 11,237
2023-08-04 $29.36 $29.41 $28.97 $29.02 $29.02 2,571
2023-08-03 $29.03 $29.27 $29.03 $29.22 $29.22 14,121
2023-08-02 $29.42 $29.42 $29.14 $29.28 $29.28 13,073
2023-08-01 $29.58 $29.64 $29.51 $29.58 $29.58 6,652
2023-07-31 $29.69 $29.69 $29.54 $29.59 $29.59 22,568
2023-07-28 $29.32 $29.66 $29.32 $29.57 $29.57 68,351
2023-07-27 $30.01 $30.01 $29.33 $29.33 $29.33 110,226
2023-07-26 $29.52 $29.54 $29.45 $29.54 $29.54 17,193
2023-07-25 $29.50 $29.57 $29.47 $29.56 $29.56 166,638
2023-07-24 $29.37 $29.53 $29.37 $29.48 $29.48 62,582
2023-07-21 $29.38 $29.43 $29.29 $29.39 $29.39 5,828
2023-07-20 $29.41 $29.46 $29.31 $29.40 $29.40 29,997
2023-07-19 $29.80 $29.80 $29.52 $29.53 $29.53 29,245
2023-07-18 $29.29 $29.55 $29.29 $29.49 $29.49 23,621
2023-07-17 $29.23 $29.42 $29.23 $29.37 $29.37 4,238
2023-07-14 $29.64 $29.64 $29.28 $29.29 $29.29 140,628
2023-07-13 $29.37 $29.37 $29.22 $29.29 $29.29 1,370
2023-07-12 $29.18 $29.21 $29.13 $29.20 $29.20 6,802
2023-07-11 $28.94 $29.07 $28.94 $28.99 $28.99 7,663
2023-07-10 $28.91 $28.97 $28.88 $28.97 $28.97 3,019
2023-07-07 $28.93 $29.07 $28.87 $28.87 $28.87 3,699
2023-07-06 $28.66 $28.87 $28.62 $28.87 $28.87 3,649
2023-07-05 $29.04 $29.09 $28.98 $29.07 $29.07 7,794
2023-07-03 $29.28 $29.28 $29.06 $29.12 $29.12 8,533
2023-06-30 $29.20 $29.20 $28.97 $29.07 $29.07 39,972
2023-06-29 $28.80 $29.42 $28.77 $28.91 $28.91 256,285
2023-06-28 $28.58 $28.77 $28.58 $28.76 $28.76 11,517
2023-06-27 $28.64 $28.85 $28.55 $28.79 $28.79 7,921
2023-06-26 $28.72 $28.75 $28.58 $28.58 $28.58 1,466
2023-06-23 $28.83 $28.83 $28.62 $28.66 $28.66 12,082
2023-06-22 $28.64 $28.88 $28.64 $28.88 $28.88 18,325
2023-06-21 $28.71 $28.82 $28.71 $28.74 $28.74 14,522
2023-06-20 $29.00 $29.00 $28.63 $28.80 $28.80 95,163
2023-06-16 $29.32 $29.32 $28.92 $28.97 $28.97 20,651
2023-06-15 $28.88 $29.14 $28.85 $29.05 $29.05 14,096
2023-06-14 $28.69 $28.69 $28.57 $28.66 $28.66 2,159
2023-06-13 $28.71 $28.76 $28.28 $28.75 $28.75 33,712
2023-06-12 $28.52 $28.63 $28.43 $28.58 $28.58 27,046
2023-06-09 $28.61 $28.62 $28.52 $28.59 $28.59 17,465
2023-06-08 $28.25 $28.48 $28.25 $28.32 $28.32 9,469
2023-06-07 $28.45 $29.05 $28.00 $28.27 $28.27 14,080
2023-06-06 $28.30 $28.45 $28.25 $28.44 $28.44 39,618
2023-06-05 $28.36 $28.50 $28.29 $28.33 $28.33 4,199
2023-06-02 $28.30 $28.40 $28.30 $28.40 $28.40 1,406
2023-06-01 $27.97 $28.20 $27.97 $28.07 $28.07 3,041
2023-05-31 $27.88 $27.95 $27.73 $27.82 $27.82 3,444
2023-05-30 $28.01 $28.81 $27.93 $27.95 $27.95 3,590
2023-05-26 $28.00 $28.05 $28.00 $28.05 $28.05 940
2023-05-25 $27.72 $27.78 $27.67 $27.72 $27.72 1,050
2023-05-24 $27.99 $27.99 $27.47 $27.52 $27.52 8,362
2023-05-23 $27.86 $27.89 $27.65 $27.71 $27.71 7,091
2023-05-22 $28.02 $28.09 $27.97 $27.97 $27.97 20,611
2023-05-19 $27.79 $29.31 $27.79 $27.97 $27.97 5,101
2023-05-18 $27.80 $28.00 $27.80 $28.00 $28.00 2,592
2023-05-17 $27.42 $28.54 $27.42 $27.82 $27.82 42,204
2023-05-16 $27.61 $27.67 $27.60 $27.60 $27.60 7,771
2023-05-15 $27.63 $27.70 $27.63 $27.70 $27.70 3,683
2023-05-12 $27.50 $28.14 $27.19 $27.71 $27.71 31,156
2023-05-11 $27.65 $27.70 $27.65 $27.69 $27.69 813
2023-05-10 $27.68 $27.68 $27.68 $27.68 $27.68 52
2023-05-09 $27.61 $27.71 $27.26 $27.65 $27.65 13,946
2023-05-08 $27.73 $27.75 $27.65 $27.70 $27.70 2,615
2023-05-05 $27.67 $27.78 $27.67 $27.76 $27.76 12,282
2023-05-04 $27.41 $27.46 $27.34 $27.39 $27.39 4,651
2023-05-03 $27.61 $27.61 $27.47 $27.49 $27.49 4,651
2023-05-02 $27.72 $27.72 $27.55 $27.61 $27.61 10,803
2023-05-01 $27.73 $27.73 $27.73 $27.73 $27.73 270
2023-04-28 $27.72 $27.82 $27.72 $27.82 $27.82 2,303
2023-04-27 $27.37 $27.64 $27.37 $27.63 $27.63 2,844
2023-04-26 $28.25 $28.25 $27.25 $27.34 $27.34 22,866
2023-04-25 $27.59 $27.59 $27.37 $27.37 $27.37 325
2023-04-24 $27.58 $27.58 $27.50 $27.56 $27.56 4,971
2023-04-21 $27.46 $27.58 $27.41 $27.51 $27.51 9,575
2023-04-20 $27.71 $27.71 $27.43 $27.47 $27.47 13,549
2023-04-19 $27.53 $27.56 $27.51 $27.53 $27.53 3,009
2023-04-18 $27.36 $27.55 $27.36 $27.53 $27.53 1,299
2023-04-17 $27.44 $27.55 $27.44 $27.55 $27.55 9,530
2023-04-14 $27.49 $27.49 $27.35 $27.39 $27.39 1,352
2023-04-13 $27.26 $27.49 $27.14 $27.44 $27.44 14,115
2023-04-12 $27.35 $27.35 $27.17 $27.17 $27.17 93,825
2023-04-11 $27.32 $27.40 $27.21 $27.26 $27.26 4,824
2023-04-10 $27.28 $27.31 $27.21 $27.27 $27.27 6,154
2023-04-06 $27.24 $27.24 $27.20 $27.21 $27.21 1,547
2023-04-05 $27.09 $27.12 $26.98 $27.12 $27.12 5,608
2023-04-04 $27.26 $27.34 $27.03 $27.10 $27.10 11,188
2023-04-03 $27.18 $27.24 $27.18 $27.24 $27.24 765
2023-03-31 $27.11 $27.81 $26.18 $27.25 $27.25 5,979
2023-03-30 $26.80 $26.88 $26.64 $26.88 $26.88 1,582
2023-03-29 $26.64 $26.83 $26.64 $26.78 $26.78 2,293
2023-03-28 $26.50 $26.50 $26.27 $26.37 $26.37 8,566
2023-03-27 $26.35 $26.57 $26.35 $26.47 $26.47 1,439
2023-03-24 $26.10 $26.32 $26.01 $26.29 $26.29 2,639
2023-03-23 $26.07 $26.23 $26.07 $26.23 $26.23 2,507
2023-03-22 $26.47 $26.73 $26.18 $26.18 $26.18 347,332
2023-03-21 $26.51 $26.63 $26.49 $26.63 $26.63 1,069
2023-03-20 $26.24 $26.28 $26.18 $26.26 $26.26 95,522
2023-03-17 $26.08 $26.08 $25.50 $25.61 $25.61 17,514
2023-03-16 $25.57 $26.26 $25.39 $25.39 $25.39 20,290
2023-03-15 $25.50 $25.69 $25.50 $25.67 $25.67 339
2023-03-14 $26.07 $26.07 $25.67 $25.99 $25.99 9,194
2023-03-13 $25.15 $25.71 $25.15 $25.43 $25.43 448
2023-03-10 $25.40 $25.49 $25.30 $25.30 $25.30 743
2023-03-09 $26.22 $26.22 $25.58 $25.58 $25.58 5,974
2023-03-08 $26.15 $26.21 $26.05 $26.20 $26.20 8,259
2023-03-07 $26.21 $26.21 $26.13 $26.14 $26.14 6,186
2023-03-06 $26.85 $26.85 $26.57 $26.57 $26.57 5,649
2023-03-03 $25.98 $26.53 $25.98 $26.53 $26.53 20,363
2023-03-02 $25.68 $26.08 $25.68 $26.08 $26.08 4,191
2023-03-01 $25.80 $25.87 $25.80 $25.86 $25.86 10,126
2023-02-28 $26.01 $26.05 $26.01 $26.02 $26.02 1,292
2023-02-27 $26.26 $26.26 $26.04 $26.04 $26.04 7,009
2023-02-24 $25.83 $26.00 $25.83 $25.98 $25.98 2,787
2023-02-23 $26.04 $26.29 $26.04 $26.22 $26.22 14,757
2023-02-22 $26.21 $26.28 $26.08 $26.16 $26.16 8,105
2023-02-21 $26.37 $26.37 $26.16 $26.16 $26.16 4,689
2023-02-17 $26.45 $26.58 $26.41 $26.50 $26.50 2,026
2023-02-16 $26.57 $26.67 $26.51 $26.56 $26.56 2,665
2023-02-15 $26.68 $26.75 $26.66 $26.73 $26.73 5,499
2023-02-14 $26.64 $26.76 $26.64 $26.69 $26.69 4,600
2023-02-13 $26.65 $26.70 $26.60 $26.62 $26.62 3,857
2023-02-10 $26.11 $26.56 $26.11 $26.49 $26.49 3,205
2023-02-09 $26.75 $26.75 $26.48 $26.48 $26.48 5,568
2023-02-08 $26.56 $26.56 $26.56 $26.56 $26.56 2,575
2023-02-07 $26.27 $26.66 $26.27 $26.66 $26.66 819
2023-02-06 $26.50 $26.55 $26.48 $26.55 $26.55 10,008
2023-02-03 $26.67 $26.73 $26.61 $26.61 $26.61 1,816
2023-02-02 $26.83 $26.83 $26.59 $26.76 $26.76 130,080
2023-02-01 $26.46 $26.61 $26.45 $26.52 $26.52 9,406
2023-01-31 $26.24 $26.32 $26.20 $26.32 $26.32 9,898
2023-01-30 $26.27 $26.27 $26.17 $26.22 $26.22 7,887
2023-01-27 $26.36 $26.40 $26.33 $26.40 $26.40 1,096
2023-01-26 $26.30 $26.30 $26.00 $26.27 $26.27 8,586
2023-01-25 $26.32 $26.32 $26.11 $26.16 $26.16 38,163
2023-01-24 $26.23 $26.23 $26.23 $26.23 $26.23 98
2023-01-23 $26.16 $26.39 $26.16 $26.24 $26.24 40,663
2023-01-20 $25.88 $26.04 $25.88 $26.04 $26.04 15,064
2023-01-19 $25.86 $25.87 $25.83 $25.83 $25.83 8,341
2023-01-18 $26.21 $26.21 $25.93 $25.93 $25.93 505
2023-01-17 $26.12 $26.19 $26.12 $26.19 $26.19 6,920
2023-01-13 $26.22 $26.22 $26.13 $26.19 $26.19 919
2023-01-12 $26.13 $26.13 $26.03 $26.03 $26.03 1,652
2023-01-11 $26.00 $26.02 $25.93 $25.99 $25.99 5,570
2023-01-10 $25.88 $25.92 $25.88 $25.89 $25.89 1,546
2023-01-09 $25.92 $25.98 $25.80 $25.87 $25.87 9,402
2023-01-06 $25.77 $25.82 $25.77 $25.82 $25.82 7,800
2023-01-05 $25.54 $25.63 $25.54 $25.58 $25.58 823
2023-01-04 $25.72 $25.75 $25.68 $25.71 $25.71 4,200
2023-01-03 $25.54 $25.66 $25.54 $25.62 $25.62 1,245
2022-12-30 $25.39 $25.72 $25.39 $25.68 $25.68 13,631
2022-12-29 $25.76 $25.83 $25.73 $25.76 $25.76 1,321
2022-12-28 $25.65 $25.70 $25.65 $25.66 $25.66 9,641
2022-12-27 $25.80 $25.81 $25.72 $25.74 $25.74 7,989
2022-12-23 $25.75 $25.75 $25.66 $25.75 $25.75 10,095
2022-12-22 $25.75 $25.75 $25.73 $25.73 $25.73 1,485
2022-12-21 $25.83 $25.83 $25.79 $25.79 $25.79 8,635
2022-12-20 $25.62 $25.65 $25.56 $25.62 $25.62 18,266
2022-12-19 $25.82 $25.82 $25.68 $25.73 $25.73 23,315
2022-12-16 $25.73 $25.75 $25.73 $25.75 $25.75 1,224
2022-12-15 $25.79 $25.79 $25.71 $25.78 $25.78 4,646
2022-12-14 $26.06 $26.06 $25.85 $25.92 $25.64 12,586
2022-12-13 $26.00 $26.00 $25.91 $25.94 $25.65 2,811
2022-12-12 $25.95 $26.01 $25.92 $26.01 $25.73 20,592
2022-12-09 $25.95 $25.95 $25.91 $25.91 $25.63 8,769
2022-12-08 $25.96 $25.96 $25.93 $25.93 $25.64 644
2022-12-07 $26.03 $26.03 $24.63 $25.88 $25.59 10,727
2022-12-06 $26.06 $26.07 $25.81 $26.04 $25.76 59,087
2022-12-05 $26.00 $26.00 $25.87 $25.94 $25.66 25,444
2022-12-02 $26.09 $28.13 $25.99 $26.25 $26.25 36,956
2022-12-01 $26.19 $26.94 $26.06 $26.19 $26.19 22,152
2022-11-30 $25.88 $26.15 $25.88 $26.15 $26.15 1,426
2022-11-29 $25.94 $25.97 $25.89 $25.94 $25.94 3,368
2022-11-28 $26.25 $26.25 $25.95 $26.01 $26.01 16,146
2022-11-25 $26.04 $26.04 $26.04 $26.04 $26.04 25
2022-11-23 $25.98 $26.05 $25.98 $26.05 $26.05 2,247
2022-11-22 $25.99 $26.04 $25.92 $26.01 $26.01 10,415
2022-11-21 $25.96 $26.05 $25.86 $25.91 $25.91 10,213
2022-11-18 $25.96 $26.00 $25.91 $25.92 $25.92 12,143
2022-11-17 $25.88 $26.44 $25.88 $26.04 $26.04 150,090
2022-11-16 $25.97 $26.10 $25.95 $26.03 $26.03 7,268
2022-11-15 $25.97 $26.14 $25.97 $26.05 $26.05 9,163
2022-11-14 $26.01 $26.20 $25.99 $25.99 $25.99 182,059
2022-11-11 $26.36 $26.36 $26.08 $26.08 $26.08 3,354
2022-11-10 $26.18 $26.24 $26.18 $26.20 $26.20 5,300
2022-11-09 $25.96 $26.05 $25.96 $26.05 $26.05 117
2022-11-08 $26.21 $26.29 $26.15 $26.16 $26.16 8,610
2022-11-07 $25.94 $26.06 $25.92 $26.06 $26.06 20,794
2022-11-04 $25.88 $25.94 $25.80 $25.90 $25.90 11,483
2022-11-03 $25.84 $25.87 $25.76 $25.76 $25.76 4,338
2022-11-02 $25.92 $25.92 $25.90 $25.90 $25.90 176
2022-11-01 $26.11 $26.13 $26.02 $26.11 $26.11 5,740
2022-10-31 $26.13 $26.13 $26.09 $26.09 $26.09 2,756
2022-10-28 $26.11 $26.23 $26.11 $26.21 $26.21 6,168
2022-10-27 $26.06 $26.06 $25.98 $25.98 $25.98 14,167
2022-10-26 $26.14 $26.26 $26.08 $26.09 $26.09 11,570
2022-10-25 $26.14 $26.17 $26.07 $26.14 $26.14 16,002
2022-10-24 $26.00 $26.03 $26.00 $26.03 $26.03 10,663
2022-10-21 $25.72 $27.35 $25.71 $25.95 $25.95 34,071
2022-10-20 $25.87 $25.87 $25.72 $25.72 $25.72 4,613
2022-10-19 $25.84 $25.84 $25.72 $25.73 $25.73 2,412
2022-10-18 $25.78 $25.81 $25.75 $25.75 $25.75 3,577
2022-10-17 $25.71 $25.72 $25.66 $25.66 $25.66 571
2022-10-14 $25.54 $25.57 $25.49 $25.49 $25.49 2,457
2022-10-13 $25.62 $25.70 $25.62 $25.70 $25.70 539
2022-10-12 $25.46 $25.53 $25.45 $25.47 $25.47 2,636
2022-10-11 $25.60 $25.60 $25.49 $25.49 $25.49 269
2022-10-10 $25.54 $25.63 $25.54 $25.62 $25.62 5,042
2022-10-07 $25.70 $25.73 $25.64 $25.72 $25.72 10,586
2022-10-06 $26.18 $26.18 $26.00 $26.05 $26.05 7,352
2022-10-05 $25.97 $26.19 $25.96 $26.12 $26.12 13,516
2022-10-04 $26.09 $26.54 $25.54 $26.11 $26.11 166,585
2022-10-03 $25.72 $25.89 $24.63 $25.74 $25.74 156,502
2022-09-30 $25.72 $25.72 $25.55 $25.55 $25.55 3,676
2022-09-29 $25.70 $27.60 $25.58 $25.80 $25.80 129,160
2022-09-28 $25.74 $25.91 $25.74 $25.87 $25.87 5,992
2022-09-27 $25.83 $25.88 $25.67 $25.70 $25.70 1,880
2022-09-26 $25.86 $25.86 $25.73 $25.73 $25.73 10,058
2022-09-23 $25.85 $25.85 $25.71 $25.80 $25.80 10,868
2022-09-22 $26.06 $26.13 $26.05 $26.12 $26.12 2,402
2022-09-21 $26.53 $26.53 $26.27 $26.27 $26.27 6,346
2022-09-20 $26.47 $26.47 $26.44 $26.44 $26.44 309
2022-09-19 $26.49 $26.56 $26.49 $26.52 $26.52 7,047
2022-09-16 $26.29 $26.54 $26.29 $26.53 $26.53 6,041
2022-09-15 $26.75 $26.75 $26.55 $26.66 $26.66 2,782
2022-09-14 $26.72 $26.76 $26.66 $26.73 $26.73 14,773
2022-09-13 $26.86 $26.86 $26.70 $26.70 $26.70 193
2022-09-12 $27.23 $27.23 $27.19 $27.20 $27.20 5,262
2022-09-09 $27.07 $27.12 $27.07 $27.09 $27.09 4,050
2022-09-08 $26.84 $26.92 $26.82 $26.89 $26.89 13,017
2022-09-07 $26.80 $26.80 $26.80 $26.80 $26.80 229
2022-09-06 $26.62 $26.65 $26.56 $26.57 $26.57 1,626
2022-09-02 $26.86 $26.86 $26.62 $26.62 $26.62 7,588
2022-09-01 $26.55 $26.78 $26.55 $26.78 $26.78 19,005
2022-08-31 $27.20 $27.20 $26.82 $26.82 $26.82 1,429
2022-08-30 $26.96 $26.96 $26.89 $26.89 $26.89 2,761
2022-08-29 $27.08 $27.16 $27.08 $27.09 $27.09 1,669
2022-08-26 $27.58 $27.67 $27.19 $27.19 $27.19 701
2022-08-25 $27.46 $27.66 $27.46 $27.66 $27.66 7,337
2022-08-24 $27.50 $27.50 $27.47 $27.47 $27.47 144
2022-08-23 $27.46 $27.46 $27.45 $27.45 $27.45 5,416
2022-08-22 $27.50 $27.50 $27.50 $27.50 $27.50 6
2022-08-19 $27.79 $27.81 $27.79 $27.81 $27.81 979
2022-08-18 $27.90 $27.97 $27.90 $27.97 $27.97 425
2022-08-17 $27.89 $27.98 $27.89 $27.93 $27.93 9,083
2022-08-16 $27.95 $28.03 $27.95 $28.03 $28.03 3,809
2022-08-15 $27.85 $27.99 $27.79 $27.99 $27.99 7,211
2022-08-12 $28.05 $28.05 $27.78 $27.99 $27.99 874
2022-08-11 $27.67 $27.67 $27.67 $27.67 $27.67 18
2022-08-10 $27.80 $27.91 $27.80 $27.91 $27.91 2,138
2022-08-09 $27.48 $27.48 $27.46 $27.46 $27.46 143
2022-08-08 $27.63 $27.63 $27.51 $27.51 $27.51 1,138
2022-08-05 $27.48 $27.52 $27.48 $27.52 $27.52 3,722
2022-08-04 $27.60 $27.63 $27.53 $27.53 $27.53 12,426
2022-08-03 $27.49 $27.62 $27.49 $27.62 $27.62 616
2022-08-02 $27.33 $27.45 $27.27 $27.27 $27.27 1,940
2022-08-01 $27.44 $27.50 $27.42 $27.42 $27.42 3,642
2022-07-29 $27.39 $27.57 $27.37 $27.53 $27.53 6,493
2022-07-28 $27.01 $27.30 $27.01 $27.29 $27.29 6,680
2022-07-27 $26.86 $27.12 $26.85 $27.12 $27.12 974
2022-07-26 $26.67 $26.67 $26.67 $26.67 $26.67 26
2022-07-25 $26.60 $26.84 $26.60 $26.84 $26.84 2,047
2022-07-22 $26.78 $26.78 $26.78 $26.78 $26.78 247
2022-07-21 $26.88 $26.94 $26.88 $26.94 $26.94 247
2022-07-20 $26.70 $26.80 $26.70 $26.76 $26.76 10,703
2022-07-19 $26.55 $26.65 $26.55 $26.65 $26.65 2,090
2022-07-18 $26.74 $26.74 $26.21 $26.21 $26.21 2,013
2022-07-15 $26.29 $26.29 $26.27 $26.29 $26.29 481
2022-07-14 $25.87 $26.01 $25.87 $26.01 $26.01 3,103
2022-07-13 $26.05 $26.09 $26.02 $26.09 $26.09 3,846
2022-07-12 $26.25 $26.25 $26.03 $26.10 $26.10 3,351
2022-07-11 $26.21 $26.21 $26.21 $26.21 $26.21 31
2022-07-08 $26.41 $26.44 $26.38 $26.43 $26.43 3,467
2022-07-07 $26.21 $26.42 $26.20 $26.42 $26.42 2,740
2022-07-06 $26.12 $26.17 $26.06 $26.17 $26.17 580
2022-07-05 $25.74 $26.11 $25.74 $26.11 $26.11 792
2022-07-01 $26.00 $26.05 $25.42 $26.05 $26.05 4,485
2022-06-30 $25.99 $26.04 $25.87 $25.87 $25.87 4,793
2022-06-29 $25.99 $26.12 $25.91 $26.02 $26.02 37,138
2022-06-28 $26.45 $26.45 $25.97 $25.97 $25.97 1,024
2022-06-27 $26.46 $26.46 $26.41 $26.41 $26.41 282
2022-06-24 $26.21 $26.49 $26.21 $26.44 $26.44 1,876
2022-06-23 $25.85 $26.01 $25.13 $25.90 $25.90 14,789
2022-06-22 $25.68 $25.90 $25.63 $25.69 $25.69 17,724
2022-06-21 $25.94 $25.94 $25.68 $25.87 $25.87 10,643
2022-06-17 $25.15 $25.60 $25.15 $25.43 $25.43 35,671
2022-06-16 $25.39 $25.40 $25.22 $25.27 $25.27 31,117
2022-06-15 $26.00 $26.01 $25.80 $25.98 $25.98 34,845
2022-06-14 $25.81 $25.81 $25.67 $25.77 $25.77 1,988
2022-06-13 $26.26 $26.26 $25.99 $25.99 $25.99 1,257
2022-06-10 $26.92 $27.05 $26.88 $26.88 $26.88 2,424
2022-06-09 $27.71 $27.71 $27.47 $27.47 $27.47 905
2022-06-08 $27.78 $28.11 $27.78 $27.94 $27.94 546
2022-06-07 $27.80 $28.15 $27.80 $28.12 $28.12 6,990
2022-06-06 $28.05 $28.14 $27.91 $27.96 $27.96 1,997
2022-06-03 $27.99 $28.03 $27.92 $27.92 $27.92 1,358
2022-06-02 $27.86 $28.19 $27.86 $28.18 $28.18 14,003
2022-06-01 $28.20 $28.20 $27.91 $27.91 $27.91 3,253
2022-05-31 $27.99 $28.10 $27.99 $28.07 $28.07 2,667
2022-05-27 $28.01 $28.10 $27.99 $28.10 $28.10 660
2022-05-26 $27.45 $27.70 $27.45 $27.66 $27.66 3,107
2022-05-25 $27.19 $27.31 $27.14 $27.31 $27.31 5,083
2022-05-24 $27.20 $27.20 $27.18 $27.18 $27.18 273
2022-05-23 $26.94 $27.19 $26.94 $27.16 $27.16 2,073
2022-05-20 $26.83 $26.87 $26.81 $26.87 $26.87 5,068
2022-05-19 $26.89 $26.93 $26.89 $26.90 $26.90 753
2022-05-18 $27.06 $27.11 $26.97 $26.97 $26.97 2,905
2022-05-17 $27.15 $27.23 $27.15 $27.23 $27.23 672
2022-05-16 $27.06 $27.11 $27.06 $27.11 $27.11 10,515
2022-05-13 $26.99 $27.11 $26.98 $27.05 $27.05 27,078
2022-05-12 $26.92 $26.97 $26.81 $26.89 $26.89 134,058
2022-05-11 $27.13 $27.16 $26.90 $26.93 $26.93 209,930
2022-05-10 $27.20 $27.25 $27.03 $27.13 $27.13 4,536
2022-05-09 $26.95 $27.22 $26.95 $27.07 $27.07 2,333
2022-05-06 $27.29 $27.44 $27.29 $27.42 $27.42 1,415
2022-05-05 $27.63 $27.63 $27.47 $27.47 $27.47 589
2022-05-04 $27.55 $28.08 $27.55 $27.94 $27.94 1,623
2022-05-03 $27.54 $27.60 $27.49 $27.58 $27.58 810
2022-05-02 $27.33 $27.62 $27.33 $27.62 $27.62 1,519
2022-04-29 $27.57 $27.61 $27.33 $27.33 $27.33 4,119
2022-04-28 $27.72 $27.89 $27.71 $27.89 $27.89 734
2022-04-27 $27.87 $27.88 $27.68 $27.68 $27.68 3,612
2022-04-26 $27.70 $27.75 $27.61 $27.63 $27.63 9,741
2022-04-25 $27.84 $27.88 $27.76 $27.87 $27.87 9,374
2022-04-22 $27.88 $27.94 $27.88 $27.89 $27.89 348
2022-04-21 $28.09 $28.09 $28.09 $28.09 $28.09 117
2022-04-20 $27.93 $28.25 $27.93 $28.18 $28.18 5,158
2022-04-19 $28.14 $28.21 $28.14 $28.21 $28.21 17,826
2022-04-18 $28.15 $28.15 $28.11 $28.11 $28.11 2,075
2022-04-14 $28.18 $28.18 $28.11 $28.11 $28.11 439
2022-04-13 $28.17 $28.18 $28.17 $28.17 $28.17 2,571
2022-04-12 $28.13 $28.16 $28.04 $28.11 $28.11 1,506
2022-04-11 $28.18 $28.18 $27.91 $27.96 $27.96 1,017
2022-04-08 $27.90 $28.29 $27.90 $28.10 $28.10 11,342
2022-04-07 $28.17 $28.23 $28.13 $28.23 $28.23 2,286
2022-04-06 $27.91 $28.20 $27.91 $28.20 $28.20 9,269
2022-04-05 $29.00 $29.00 $28.19 $28.29 $28.29 14,012
2022-04-04 $28.31 $28.38 $28.30 $28.35 $28.35 5,450
2022-04-01 $28.24 $28.31 $28.24 $28.28 $28.28 1,496
2022-03-31 $28.37 $28.41 $28.22 $28.22 $28.22 1,686
2022-03-30 $28.38 $28.39 $26.91 $28.36 $28.36 117,555
2022-03-29 $28.10 $28.43 $28.10 $28.43 $28.43 5,494
2022-03-28 $28.23 $28.29 $28.23 $28.28 $28.28 5,639
2022-03-25 $27.94 $28.21 $27.94 $28.20 $28.20 2,933
2022-03-24 $27.85 $28.24 $27.85 $28.17 $28.17 8,748
2022-03-23 $28.14 $28.21 $28.08 $28.08 $28.08 421,505
2022-03-22 $28.20 $28.30 $28.19 $28.27 $28.27 3,722
2022-03-21 $28.26 $28.26 $28.15 $28.17 $28.17 1,360
2022-03-18 $28.20 $28.35 $28.20 $28.28 $28.28 1,429
2022-03-17 $28.18 $28.18 $27.94 $28.07 $28.07 6,667
2022-03-16 $28.16 $28.16 $27.83 $27.99 $27.99 4,852
2022-03-15 $27.39 $30.07 $27.39 $27.81 $27.81 10,894
2022-03-14 $27.97 $27.97 $27.54 $27.59 $27.59 9,118
2022-03-11 $27.71 $27.73 $27.66 $27.66 $27.66 872
2022-03-10 $27.67 $27.71 $27.65 $27.65 $27.65 13,699
2022-03-09 $27.75 $27.84 $27.75 $27.84 $27.84 1,601
2022-03-08 $27.69 $27.78 $27.46 $27.58 $27.58 31,399
2022-03-07 $27.96 $27.96 $27.64 $27.64 $27.64 100
2022-03-04 $27.99 $28.01 $27.94 $28.01 $28.01 4,020
2022-03-03 $28.07 $28.12 $28.07 $28.12 $28.12 3,050
2022-03-02 $28.16 $28.31 $28.16 $28.23 $28.23 1,881
2022-03-01 $27.78 $28.06 $27.78 $27.90 $27.90 12,103
2022-02-28 $28.06 $28.06 $27.90 $28.06 $28.06 2,469
2022-02-25 $28.15 $28.15 $28.06 $28.10 $28.10 565
2022-02-24 $27.50 $27.62 $27.44 $27.61 $27.61 2,372
2022-02-23 $28.00 $28.00 $27.63 $27.63 $27.63 605
2022-02-22 $27.88 $28.02 $27.80 $27.87 $27.87 1,980
2022-02-18 $28.06 $28.06 $27.99 $27.99 $27.99 2,302
2022-02-17 $28.12 $28.12 $28.12 $28.12 $28.12 55
2022-02-16 $28.42 $28.42 $28.42 $28.42 $28.42 247
2022-02-15 $28.40 $28.42 $28.40 $28.42 $28.42 247
2022-02-14 $28.09 $28.28 $27.96 $28.24 $28.24 16,466
2022-02-11 $28.43 $28.43 $28.32 $28.33 $28.33 15,669
2022-02-10 $28.66 $28.66 $28.45 $28.54 $28.54 7,294
2022-02-09 $28.87 $28.93 $28.79 $28.84 $28.84 439,977
2022-02-08 $28.58 $28.63 $28.54 $28.59 $28.59 20,709
2022-02-07 $28.59 $28.59 $28.46 $28.46 $28.46 3,663
2022-02-04 $28.48 $28.58 $28.48 $28.58 $28.58 688
2022-02-03 $28.53 $28.73 $28.50 $28.53 $28.53 12,700
2022-02-02 $28.79 $28.93 $27.54 $28.85 $28.85 5,897
2022-02-01 $28.63 $28.77 $28.58 $28.77 $28.77 2,757
2022-01-31 $27.92 $28.52 $27.92 $28.52 $28.52 14,382
2022-01-28 $28.18 $28.34 $28.14 $28.34 $28.34 556,011
2022-01-27 $28.05 $28.13 $28.01 $28.03 $28.03 7,491
2022-01-26 $28.30 $28.46 $28.07 $28.07 $28.07 4,514
2022-01-25 $27.67 $28.12 $27.67 $28.12 $28.12 2,657
2022-01-24 $28.21 $28.37 $28.21 $28.37 $28.37 364
2022-01-21 $28.30 $28.30 $28.26 $28.27 $28.27 665
2022-01-20 $28.56 $28.56 $28.42 $28.42 $28.42 150
2022-01-19 $28.85 $28.86 $28.60 $28.60 $28.60 338
2022-01-18 $28.82 $28.82 $28.68 $28.68 $28.68 326
2022-01-14 $29.03 $29.11 $29.03 $29.11 $29.11 182
2022-01-13 $29.16 $29.16 $28.99 $28.99 $28.99 3,655
2022-01-12 $29.35 $29.36 $29.32 $29.32 $29.32 3,381
2022-01-11 $29.17 $29.28 $28.98 $29.28 $29.28 1,013
2022-01-10 $28.95 $29.16 $28.95 $29.16 $29.16 295
2022-01-07 $29.25 $29.25 $29.20 $29.20 $29.20 391
2022-01-06 $29.30 $29.36 $29.19 $29.29 $29.29 5,089
2022-01-05 $29.36 $29.36 $29.36 $29.36 $29.36 89
2022-01-04 $29.56 $29.56 $29.56 $29.56 $29.56 162
2022-01-03 $29.62 $29.62 $29.58 $29.58 $29.58 162
2021-12-31 $29.50 $29.52 $29.46 $29.46 $29.46 1,807
2021-12-30 $29.56 $29.61 $29.52 $29.52 $29.52 518
2021-12-29 $29.53 $29.53 $29.53 $29.53 $29.53 101
2021-12-28 $29.65 $29.70 $29.52 $29.52 $29.52 3,252
2021-12-27 $29.01 $29.62 $29.01 $29.62 $29.62 4,586
2021-12-23 $29.20 $29.29 $29.13 $29.15 $29.15 10,822
2021-12-22 $28.95 $29.03 $28.82 $28.99 $28.99 18,075
2021-12-21 $28.34 $28.57 $28.30 $28.57 $28.57 2,725
2021-12-20 $28.40 $28.40 $28.22 $28.32 $28.32 2,172
2021-12-17 $28.76 $28.94 $28.73 $28.73 $28.73 7,450
2021-12-16 $29.20 $29.20 $28.95 $28.95 $28.95 1,922
2021-12-15 $30.00 $30.00 $28.72 $29.09 $29.09 1,658
2021-12-14 $32.81 $32.87 $32.81 $32.83 $28.70 1,733
2021-12-13 $33.11 $33.17 $33.11 $33.13 $28.97 1,214
2021-12-10 $33.12 $33.12 $33.12 $33.12 $28.96 447
2021-12-09 $33.10 $33.10 $32.94 $32.94 $28.80 1,938
2021-12-08 $32.97 $33.06 $32.97 $33.06 $28.90 389
2021-12-07 $32.99 $32.99 $32.99 $32.99 $28.84 3
2021-12-06 $32.69 $32.69 $32.69 $32.69 $28.58 227
2021-12-03 $32.35 $32.35 $32.35 $32.35 $28.29 19
2021-12-02 $32.27 $32.55 $32.27 $32.45 $28.37 3,685
2021-12-01 $32.29 $32.29 $32.29 $32.29 $28.23 286
2021-11-30 $32.74 $32.77 $32.51 $32.54 $28.45 5,102
2021-11-29 $32.89 $33.08 $32.89 $33.04 $28.89 1,624
2021-11-26 $32.98 $32.98 $32.54 $32.87 $28.74 2,173
2021-11-24 $33.24 $33.29 $33.14 $33.29 $29.10 4,229
2021-11-23 $33.00 $33.16 $32.98 $33.16 $28.99 333
2021-11-22 $33.46 $33.46 $33.15 $33.15 $28.99 230
2021-11-19 $33.38 $33.38 $33.24 $33.24 $29.06 7,581
2021-11-18 $33.35 $33.40 $33.32 $33.34 $29.15 34,142
2021-11-17 $33.20 $33.20 $33.18 $33.18 $29.01 197
2021-11-16 $33.38 $33.38 $33.27 $33.27 $29.08 7,518
2021-11-15 $33.53 $35.50 $33.12 $33.12 $28.96 48,050
2021-11-12 $33.01 $33.16 $33.01 $33.16 $28.99 1,073
2021-11-11 $32.91 $32.91 $32.91 $32.91 $28.77 32
2021-11-10 $32.90 $32.90 $32.90 $32.90 $28.76 9
2021-11-09 $33.66 $33.66 $33.19 $33.19 $29.02 320
2021-11-08 $33.39 $33.40 $33.34 $33.34 $29.14 1,441
2021-11-05 $33.44 $33.46 $33.38 $33.40 $29.20 501
2021-11-04 $33.31 $33.37 $33.26 $33.29 $29.11 1,583
2021-11-03 $33.01 $33.24 $32.97 $33.24 $29.07 3,200
2021-11-02 $33.10 $33.10 $33.01 $33.06 $28.91 450
2021-11-01 $32.80 $32.90 $32.80 $32.90 $28.77 15,894
2021-10-29 $32.87 $32.93 $32.86 $32.93 $28.79 1,391
2021-10-28 $32.92 $32.93 $32.89 $32.93 $28.79 3,511
2021-10-27 $32.59 $32.59 $32.59 $32.59 $28.49 159
2021-10-26 $32.93 $32.93 $32.75 $32.75 $28.63 1,498
2021-10-25 $32.80 $32.83 $32.77 $32.77 $28.65 274
2021-10-22 $32.63 $32.63 $32.55 $32.60 $28.51 9,802
2021-10-21 $32.57 $32.64 $32.57 $32.64 $28.54 2,370
2021-10-20 $32.60 $32.69 $32.51 $32.62 $28.52 20,768
2021-10-19 $32.96 $32.96 $32.54 $32.55 $28.46 1,925
2021-10-18 $32.27 $32.34 $32.22 $32.34 $28.27 1,559
2021-10-15 $32.28 $32.31 $32.25 $32.25 $28.20 3,718
2021-10-14 $31.84 $32.11 $31.84 $32.11 $28.08 1,109
2021-10-13 $31.58 $31.58 $31.58 $31.58 $27.61 201
2021-10-12 $31.60 $31.60 $31.46 $31.46 $27.50 201
2021-10-11 $31.53 $31.53 $31.53 $31.53 $27.57 62
2021-10-08 $31.73 $31.73 $31.73 $31.73 $27.74 62
2021-10-07 $32.00 $32.03 $31.85 $31.85 $27.84 567
2021-10-06 $31.19 $31.56 $31.19 $31.56 $27.59 232
2021-10-05 $31.41 $31.41 $31.41 $31.41 $27.46 52
2021-10-04 $30.74 $31.10 $30.74 $31.10 $27.19 1,107
2021-10-01 $31.15 $31.65 $31.15 $31.57 $27.60 2,648
2021-09-30 $31.28 $31.28 $31.28 $31.28 $27.34 3
2021-09-29 $31.27 $31.60 $31.27 $31.49 $27.53 3,425
2021-09-28 $31.68 $31.68 $31.48 $31.49 $27.53 1,346
2021-09-27 $32.26 $32.26 $32.25 $32.25 $28.20 362
2021-09-24 $32.36 $32.36 $32.36 $32.36 $28.29 1
2021-09-23 $32.44 $32.46 $32.31 $32.34 $28.28 3,321
2021-09-22 $31.95 $32.11 $31.95 $32.02 $28.00 1,129
2021-09-21 $31.95 $31.95 $31.79 $31.84 $27.84 1,653
2021-09-20 $32.25 $32.25 $31.37 $31.69 $27.71 29,993
2021-09-17 $32.46 $32.46 $32.38 $32.38 $28.31 2,837
2021-09-16 $32.58 $32.70 $32.53 $32.66 $28.55 4,322
2021-09-15 $32.53 $32.70 $32.53 $32.64 $28.53 3,207
2021-09-14 $32.64 $32.64 $32.50 $32.50 $28.41 12,765
2021-09-13 $32.70 $32.70 $32.47 $32.55 $28.46 3,309
2021-09-10 $32.71 $32.71 $32.52 $32.52 $28.43 1,314
2021-09-09 $32.76 $32.76 $32.76 $32.76 $28.64 61
2021-09-08 $32.61 $32.69 $32.55 $32.69 $28.58 10,633
2021-09-07 $32.65 $32.65 $32.65 $32.65 $28.54 67
2021-09-03 $32.73 $32.76 $32.73 $32.76 $28.64 4,234
2021-09-02 $32.78 $32.78 $32.78 $32.78 $28.66 4
2021-09-01 $32.67 $32.78 $32.66 $32.66 $28.55 1,146
2021-08-31 $32.71 $32.71 $32.71 $32.71 $28.60 98
2021-08-30 $32.61 $32.76 $32.61 $32.73 $28.61 1,594
2021-08-27 $32.51 $32.58 $32.50 $32.56 $28.46 2,604
2021-08-26 $32.47 $32.48 $32.37 $32.37 $28.30 1,096
2021-08-25 $32.40 $32.49 $32.40 $32.44 $28.36 6,903
2021-08-24 $32.40 $32.40 $32.36 $32.37 $28.30 7,147
2021-08-23 $32.36 $32.39 $32.34 $32.34 $28.27 3,049
2021-08-20 $32.04 $32.09 $32.04 $32.06 $28.03 4,148
2021-08-19 $31.94 $31.94 $31.89 $31.89 $27.88 525
2021-08-18 $32.14 $32.14 $31.94 $31.94 $27.93 6,502
2021-08-17 $32.10 $32.16 $32.08 $32.13 $28.09 5,397
2021-08-16 $32.17 $32.27 $32.17 $32.26 $28.20 2,268
2021-08-13 $31.80 $32.19 $31.80 $32.15 $28.11 2,825
2021-08-12 $31.99 $31.99 $31.99 $31.99 $27.97 9
2021-08-11 $31.92 $31.99 $31.92 $31.98 $27.96 1,895
2021-08-10 $31.86 $31.86 $31.86 $31.86 $27.86 126
2021-08-09 $31.93 $31.93 $31.84 $31.84 $27.83 6,192
2021-08-06 $31.89 $31.89 $31.89 $31.89 $27.89 2
2021-08-05 $31.98 $31.98 $31.98 $31.98 $27.96 7
2021-08-04 $32.01 $32.01 $31.93 $31.93 $27.91 256
2021-08-03 $31.97 $31.97 $31.97 $31.97 $27.95 150
2021-08-02 $31.95 $31.95 $31.81 $31.81 $27.81 450
2021-07-30 $31.87 $31.87 $31.79 $31.79 $27.80 1,024
2021-07-29 $31.85 $31.90 $31.85 $31.87 $27.86 457
2021-07-28 $31.76 $31.83 $31.76 $31.83 $27.83 1,667
2021-07-27 $31.76 $31.76 $31.76 $31.76 $27.77 83
2021-07-26 $31.78 $31.78 $31.78 $31.78 $27.78 30
2021-07-23 $31.57 $31.57 $31.57 $31.57 $27.60 8
2021-07-22 $31.55 $31.59 $31.55 $31.59 $27.62 200
2021-07-21 $31.47 $31.48 $31.47 $31.48 $27.53 1,582
2021-07-20 $31.36 $31.36 $31.36 $31.36 $27.42 3
2021-07-19 $31.16 $31.19 $31.12 $31.18 $27.26 12,086
2021-07-16 $31.81 $31.81 $31.35 $31.36 $27.42 4,945
2021-07-15 $31.48 $31.48 $31.48 $31.48 $27.52 44
2021-07-14 $31.47 $31.48 $31.46 $31.46 $27.51 752
2021-07-13 $31.53 $31.53 $31.39 $31.39 $27.44 9,317
2021-07-12 $31.43 $31.45 $31.42 $31.42 $27.47 617
2021-07-09 $31.41 $31.41 $31.41 $31.41 $27.46 4
2021-07-08 $31.29 $31.29 $31.29 $31.29 $27.35 4
2021-07-07 $31.40 $31.42 $31.40 $31.42 $27.47 468
2021-07-06 $31.24 $31.24 $31.24 $31.24 $27.32 120
2021-07-02 $31.26 $31.31 $31.26 $31.31 $27.37 635
2021-07-01 $31.14 $31.17 $31.14 $31.16 $27.24 837
2021-06-30 $31.09 $31.10 $31.08 $31.08 $27.17 493
2021-06-29 $31.04 $31.04 $31.01 $31.01 $27.12 917
2021-06-28 $30.98 $30.98 $30.98 $30.98 $27.08 322
2021-06-25 $31.06 $31.06 $30.92 $30.92 $27.03 808
2021-06-24 $30.88 $30.88 $30.85 $30.85 $26.97 847
2021-06-23 $30.85 $30.85 $30.85 $30.85 $26.97 26
2021-06-22 $30.98 $30.98 $30.91 $30.91 $27.02 11,195
2021-06-21 $30.95 $31.00 $30.95 $30.95 $27.06 890
2021-06-18 $30.79 $30.83 $30.76 $30.77 $26.90 2,879
2021-06-17 $30.77 $30.86 $30.77 $30.79 $26.92 1,538
2021-06-16 $30.68 $30.68 $30.68 $30.68 $26.82 5
2021-06-15 $30.76 $30.76 $30.76 $30.76 $26.89 217
2021-06-14 $30.83 $30.83 $30.79 $30.79 $26.92 6,182
2021-06-11 $30.86 $30.86 $30.86 $30.86 $26.98 0
2021-06-10 $30.91 $30.91 $30.91 $30.91 $27.02 0
2021-06-09 $30.81 $30.81 $30.81 $30.81 $26.94 0
2021-06-08 $30.77 $30.77 $30.77 $30.77 $26.90 5,690
2021-06-07 $30.75 $30.75 $30.71 $30.71 $26.85 5,690
2021-06-04 $30.74 $30.74 $30.74 $30.74 $26.88 0
2021-06-03 $30.48 $30.48 $30.48 $30.48 $26.65 200
2021-06-02 $30.55 $30.55 $30.50 $30.50 $26.66 200
2021-06-01 $30.45 $30.45 $30.45 $30.45 $26.62 70
2021-05-28 $30.44 $30.47 $30.44 $30.46 $26.63 5,345
2021-05-27 $30.47 $30.47 $30.45 $30.45 $26.62 275
2021-05-26 $30.44 $30.46 $30.41 $30.41 $26.58 650
2021-05-25 $30.38 $30.38 $30.38 $30.38 $26.56 5
2021-05-24 $30.36 $30.36 $30.36 $30.36 $26.54 1
2021-05-21 $30.20 $30.20 $30.20 $30.20 $26.40 1
2021-05-20 $30.22 $30.22 $30.16 $30.16 $26.37 200
2021-05-19 $29.88 $29.94 $29.87 $29.94 $26.18 1,200
2021-05-18 $30.02 $30.02 $30.02 $30.02 $26.25 103
2021-05-17 $30.15 $30.15 $30.14 $30.14 $26.35 103
2021-05-14 $30.14 $30.14 $30.14 $30.14 $26.35 0
2021-05-13 $29.61 $29.61 $29.61 $29.61 $25.88 207
2021-05-12 $29.67 $29.67 $29.63 $29.63 $25.90 207
2021-05-11 $30.04 $30.04 $30.04 $30.04 $26.26 50
2021-05-10 $30.45 $30.45 $30.19 $30.19 $26.40 3,572
2021-05-07 $30.50 $30.50 $30.44 $30.44 $26.61 221
2021-05-06 $30.17 $30.24 $30.17 $30.24 $26.44 173
2021-05-05 $30.10 $30.10 $30.10 $30.10 $26.32 0
2021-05-04 $30.10 $30.10 $30.10 $30.10 $26.32 12
2021-05-03 $30.15 $30.15 $30.15 $30.15 $26.36 12
2021-04-30 $30.12 $30.12 $30.12 $30.12 $26.33 10
2021-04-29 $30.25 $30.25 $30.25 $30.25 $26.45 40
2021-04-28 $30.16 $30.16 $30.16 $30.16 $26.37 3
2021-04-27 $30.15 $30.15 $30.15 $30.15 $26.36 31
2021-04-26 $30.20 $30.20 $30.20 $30.20 $26.41 51
2021-04-23 $30.14 $30.14 $30.14 $30.14 $26.35 144
2021-04-22 $30.09 $30.09 $30.09 $30.09 $26.31 121
2021-04-21 $30.08 $30.21 $30.08 $30.21 $26.42 143
2021-04-20 $29.93 $29.93 $29.93 $29.93 $26.17 1
2021-04-19 $30.06 $30.06 $30.05 $30.05 $26.27 105
2021-04-16 $30.12 $30.17 $30.12 $30.17 $26.38 382
2021-04-15 $30.04 $30.18 $30.04 $30.18 $26.38 659
2021-04-14 $30.09 $30.09 $29.94 $29.94 $26.18 201
2021-04-13 $30.00 $30.04 $30.00 $30.04 $26.26 637
2021-04-12 $30.00 $30.00 $29.99 $29.99 $26.22 504
2021-04-09 $30.01 $30.01 $30.01 $30.01 $26.24 209
2021-04-08 $29.85 $29.85 $29.85 $29.85 $26.09 0
2021-04-07 $29.76 $29.76 $29.76 $29.76 $26.02 50
2021-04-06 $29.72 $29.72 $29.72 $29.72 $25.99 50
2021-04-05 $29.88 $29.88 $29.70 $29.70 $25.97 405
2021-04-01 $29.44 $29.50 $29.44 $29.50 $25.79 300
2021-03-31 $29.24 $29.24 $29.24 $29.24 $25.56 82
2021-03-30 $29.10 $29.12 $29.06 $29.06 $25.40 2,432
2021-03-29 $29.24 $29.24 $29.24 $29.24 $25.56 2
2021-03-26 $29.25 $29.25 $29.25 $29.25 $25.57 2
2021-03-25 $28.96 $28.96 $28.96 $28.96 $25.32 27
2021-03-24 $28.95 $29.02 $28.82 $28.82 $25.20 2,258
2021-03-23 $29.16 $29.16 $29.16 $29.16 $25.49 15
2021-03-22 $29.12 $29.12 $29.12 $29.12 $25.46 0
2021-03-19 $29.00 $29.00 $29.00 $29.00 $25.35 2
2021-03-18 $29.06 $29.06 $29.06 $29.06 $25.41 35
2021-03-17 $29.29 $29.37 $29.29 $29.37 $25.68 463
2021-03-16 $29.29 $29.29 $29.29 $29.29 $25.61 385
2021-03-15 $29.03 $29.23 $29.03 $29.23 $25.56 385
2021-03-12 $28.94 $29.07 $28.94 $29.07 $25.41 400
2021-03-11 $28.97 $28.97 $28.97 $28.97 $25.33 3
2021-03-10 $28.75 $28.75 $28.75 $28.75 $25.14 3
2021-03-09 $28.45 $28.45 $28.45 $28.45 $24.87 566
2021-03-08 $28.29 $28.29 $28.29 $28.29 $24.73 82
2021-03-05 $27.77 $28.21 $27.77 $28.21 $24.66 1,496
2021-03-04 $28.24 $28.25 $27.91 $27.91 $24.40 628
2021-03-03 $28.34 $28.34 $28.34 $28.34 $24.78 5
2021-03-02 $28.71 $28.79 $28.62 $28.62 $25.02 543
2021-03-01 $28.78 $28.78 $28.78 $28.78 $25.16 33
2021-02-26 $28.28 $28.28 $28.28 $28.28 $24.72 180
2021-02-25 $28.29 $28.29 $28.29 $28.29 $24.73 180
2021-02-24 $28.95 $28.98 $28.95 $28.98 $25.34 598
2021-02-23 $28.46 $28.73 $28.45 $28.73 $25.12 1,451
2021-02-22 $28.66 $28.66 $28.66 $28.66 $25.06 10
2021-02-19 $28.94 $28.98 $28.77 $28.78 $25.16 969
2021-02-18 $28.75 $28.89 $28.75 $28.86 $25.23 971
2021-02-17 $28.82 $28.94 $28.82 $28.94 $25.30 1,074
2021-02-16 $28.88 $28.88 $28.84 $28.84 $25.21 1,732
2021-02-12 $28.74 $28.89 $28.74 $28.89 $25.25 121
2021-02-11 $28.69 $28.69 $28.68 $28.68 $25.07 191
2021-02-10 $28.68 $28.71 $28.66 $28.66 $25.06 483
2021-02-09 $28.65 $28.65 $28.65 $28.65 $25.05 1
2021-02-08 $28.74 $28.76 $28.74 $28.76 $25.15 121
2021-02-05 $28.62 $28.62 $28.62 $28.62 $25.02 476
2021-02-04 $28.60 $28.62 $28.60 $28.62 $25.03 476
2021-02-03 $28.46 $28.46 $28.39 $28.39 $24.82 178
2021-02-02 $28.19 $28.19 $28.15 $28.15 $24.61 1,504
2021-02-01 $28.07 $28.07 $28.07 $28.07 $24.54 485
2021-01-29 $27.44 $28.19 $27.44 $27.95 $24.43 6,559
2021-01-28 $27.50 $27.50 $27.50 $27.50 $24.05 574
2021-01-27 $28.26 $28.35 $28.12 $28.13 $24.59 4,879
2021-01-26 $28.32 $28.36 $28.27 $28.32 $24.76 4,762
2021-01-25 $28.26 $28.26 $28.22 $28.22 $24.67 555
2021-01-22 $28.21 $28.21 $28.21 $28.21 $24.66 2
2021-01-21 $28.20 $28.21 $28.17 $28.17 $24.62 2,527
2021-01-20 $27.95 $28.12 $27.95 $28.12 $24.58 68,475
2021-01-19 $28.47 $28.47 $27.95 $27.95 $24.44 359
2021-01-15 $27.90 $28.00 $27.90 $27.95 $24.44 9,501
2021-01-14 $28.03 $28.03 $27.92 $27.95 $24.44 3,220
2021-01-13 $27.90 $28.00 $27.90 $27.95 $24.44 3,110
2021-01-12 $27.76 $27.94 $27.76 $27.94 $24.43 631
2021-01-11 $27.90 $27.90 $27.90 $27.90 $24.39 4
2021-01-08 $27.80 $27.84 $27.80 $27.84 $24.34 125
2021-01-07 $27.92 $27.94 $27.92 $27.94 $24.43 743
2021-01-06 $27.80 $27.82 $27.75 $27.78 $24.29 1,589
2021-01-05 $27.77 $27.85 $27.77 $27.83 $24.33 9,807
2021-01-04 $27.77 $27.78 $27.77 $27.78 $24.29 416
2020-12-31 $27.87 $27.96 $27.87 $27.96 $24.45 131
2020-12-30 $27.85 $27.90 $27.81 $27.81 $24.31 2,657
2020-12-29 $27.70 $27.81 $27.70 $27.81 $24.31 1,415
2020-12-28 $27.83 $27.83 $27.79 $27.79 $24.30 315
2020-12-24 $27.63 $27.63 $27.63 $27.63 $24.16 34
2020-12-23 $27.66 $27.67 $27.53 $27.61 $24.14 5,999
2020-12-22 $27.55 $27.59 $27.52 $27.52 $24.06 1,255
2020-12-21 $27.48 $27.64 $27.48 $27.64 $24.16 3,079
2020-12-18 $27.65 $27.66 $27.48 $27.61 $24.14 3,687
2020-12-17 $27.64 $27.67 $27.63 $27.63 $24.16 611
2020-12-16 $27.54 $27.54 $27.54 $27.54 $24.07 256
2020-12-15 $27.42 $27.51 $27.42 $27.47 $24.02 6,586
2020-12-14 $28.63 $28.63 $28.45 $28.45 $23.84 235
2020-12-11 $28.46 $28.51 $28.46 $28.51 $23.88 200
2020-12-10 $28.54 $28.54 $28.54 $28.54 $23.91 41
2020-12-09 $28.54 $28.57 $28.53 $28.54 $23.91 1,361
2020-12-08 $28.57 $28.57 $28.53 $28.53 $23.90 6,811
2020-12-07 $28.55 $28.55 $28.55 $28.55 $23.91 35
2020-12-04 $28.33 $28.33 $28.33 $28.33 $23.73 44
2020-12-03 $28.41 $28.41 $28.40 $28.40 $23.79 369
2020-12-02 $28.33 $28.33 $28.33 $28.33 $23.73 35
2020-12-01 $28.37 $28.37 $28.35 $28.35 $23.75 377
2020-11-30 $28.31 $28.31 $28.31 $28.31 $23.71 325
2020-11-27 $28.30 $28.30 $28.30 $28.30 $23.71 175
2020-11-25 $28.25 $28.25 $28.25 $28.25 $23.66 175
2020-11-24 $28.10 $28.10 $28.10 $28.10 $23.54 42
2020-11-23 $28.07 $28.07 $28.07 $28.07 $23.51 126
2020-11-20 $28.10 $28.11 $28.10 $28.11 $23.55 114
2020-11-19 $28.12 $28.13 $28.07 $28.07 $23.51 12,898
2020-11-18 $28.09 $28.09 $28.09 $28.09 $23.53 91
2020-11-17 $28.22 $28.22 $28.12 $28.17 $23.60 1,598
2020-11-16 $28.09 $28.15 $28.04 $28.04 $23.49 13,645
2020-11-13 $27.89 $27.89 $27.84 $27.84 $23.32 202
2020-11-12 $27.98 $27.99 $27.90 $27.90 $23.37 10,233
2020-11-11 $27.94 $27.94 $27.94 $27.94 $23.41 50
2020-11-10 $27.83 $27.89 $27.82 $27.82 $23.31 5,953
2020-11-09 $28.16 $28.16 $27.99 $27.99 $23.45 2,250
2020-11-06 $27.84 $27.84 $27.81 $27.81 $23.30 193
2020-11-05 $27.81 $27.81 $27.80 $27.80 $23.28 604
2020-11-04 $27.73 $27.78 $27.67 $27.67 $23.18 285
2020-11-03 $27.41 $27.41 $27.41 $27.41 $22.96 200
2020-11-02 $27.25 $27.25 $27.25 $27.25 $22.83 36
2020-10-30 $27.29 $27.29 $27.29 $27.29 $22.86 57
2020-10-29 $27.32 $27.32 $27.32 $27.32 $22.89 75
2020-10-28 $27.29 $27.29 $27.29 $27.29 $22.86 75
2020-10-27 $27.56 $27.56 $27.56 $27.56 $23.09 20
2020-10-26 $27.58 $27.58 $27.58 $27.58 $23.10 45
2020-10-23 $27.74 $27.74 $27.74 $27.74 $23.23 81
2020-10-22 $27.70 $27.70 $27.70 $27.70 $23.20 2,000
2020-10-21 $27.79 $27.79 $27.73 $27.73 $23.23 2,000
2020-10-20 $27.74 $27.74 $27.74 $27.74 $23.24 0
2020-10-19 $27.65 $27.65 $27.65 $27.65 $23.16 21
2020-10-16 $27.74 $27.74 $27.74 $27.74 $23.24 21
2020-10-15 $27.78 $27.78 $27.78 $27.78 $23.27 362
2020-10-14 $27.74 $27.74 $27.74 $27.74 $23.24 0
2020-10-13 $27.77 $27.77 $27.77 $27.77 $23.27 29
2020-10-12 $27.83 $27.83 $27.83 $27.83 $23.31 29
2020-10-09 $27.70 $27.70 $27.70 $27.70 $23.20 97
2020-10-08 $27.59 $27.59 $27.59 $27.59 $23.11 181
2020-10-07 $27.56 $27.56 $27.54 $27.54 $23.07 5,155
2020-10-06 $27.45 $27.45 $27.45 $27.45 $22.99 723
2020-10-05 $27.58 $27.58 $27.54 $27.54 $23.07 723
2020-10-02 $27.48 $27.48 $27.41 $27.41 $22.97 1,000
2020-10-01 $27.48 $27.49 $27.48 $27.49 $23.03 191
2020-09-30 $27.37 $27.37 $27.37 $27.37 $22.93 156
2020-09-29 $27.35 $27.35 $27.35 $27.35 $22.91 37
2020-09-28 $27.18 $27.18 $27.18 $27.18 $22.77 0
2020-09-25 $27.19 $27.19 $27.19 $27.19 $22.77 4,042
2020-09-24 $26.99 $27.11 $26.99 $27.01 $22.62 4,042
2020-09-23 $27.23 $27.23 $27.08 $27.08 $22.68 251
2020-09-22 $27.19 $27.19 $27.19 $27.19 $22.77 188
2020-09-21 $27.15 $27.18 $27.13 $27.16 $22.76 6,673
2020-09-18 $27.28 $27.28 $27.28 $27.28 $22.86 3
2020-09-17 $27.34 $27.34 $27.34 $27.34 $22.90 3,103
2020-09-16 $27.48 $27.60 $27.34 $27.43 $22.98 3,103
2020-09-15 $27.43 $27.54 $27.41 $27.54 $23.07 12,040
2020-09-14 $27.31 $27.31 $27.26 $27.26 $22.84 673
2020-09-11 $27.19 $27.19 $27.19 $27.19 $22.78 256
2020-09-10 $27.39 $27.39 $27.23 $27.23 $22.81 256
2020-09-09 $27.35 $27.35 $27.31 $27.31 $22.88 685
2020-09-08 $27.37 $27.38 $27.21 $27.21 $22.80 19,435
2020-09-04 $27.74 $27.74 $27.60 $27.63 $23.14 834
2020-09-03 $27.79 $27.81 $27.79 $27.81 $23.30 333
2020-09-02 $27.97 $27.97 $27.97 $27.97 $23.43 79
2020-09-01 $27.75 $27.78 $27.70 $27.70 $23.20 2,951
2020-08-31 $27.76 $27.76 $27.72 $27.72 $23.22 1,520
2020-08-28 $27.64 $27.64 $27.64 $27.64 $23.15 20
2020-08-27 $27.59 $27.59 $27.59 $27.59 $23.11 20
2020-08-26 $27.61 $27.61 $27.61 $27.61 $23.13 18
2020-08-25 $27.42 $27.42 $27.42 $27.42 $22.97 4
2020-08-24 $27.29 $27.29 $27.29 $27.29 $22.86 4
2020-08-21 $27.23 $27.23 $27.23 $27.23 $22.81 53
2020-08-20 $27.23 $27.64 $27.23 $27.64 $23.15 5,555
2020-08-19 $27.20 $27.20 $27.20 $27.20 $22.79 1
2020-08-18 $27.20 $27.20 $27.20 $27.20 $22.79 1
2020-08-17 $27.15 $27.15 $27.10 $27.10 $22.70 520
2020-08-14 $27.07 $27.29 $27.04 $27.04 $22.65 5,301
2020-08-13 $27.25 $27.41 $27.16 $27.19 $22.78 24,667
2020-08-12 $27.16 $27.16 $27.16 $27.16 $22.75 1,565
2020-08-11 $27.22 $27.22 $27.22 $27.22 $22.81 1,565
2020-08-10 $27.21 $27.21 $27.18 $27.18 $22.77 326
2020-08-07 $27.17 $27.22 $27.17 $27.19 $22.77 14,660
2020-08-06 $26.93 $28.57 $26.84 $28.57 $23.94 34,819
2020-08-05 $26.87 $26.87 $26.87 $26.87 $22.51 100
2020-08-04 $26.84 $26.84 $26.84 $26.84 $22.48 100
2020-08-03 $26.77 $26.77 $26.77 $26.77 $22.43 37
2020-07-31 $26.70 $26.70 $26.70 $26.70 $22.37 37
2020-07-30 $26.63 $26.63 $26.63 $26.63 $22.31 448
2020-07-29 $26.58 $26.58 $26.56 $26.56 $22.25 448
2020-07-28 $26.51 $26.51 $26.51 $26.51 $22.21 34
2020-07-27 $26.45 $26.45 $26.45 $26.45 $22.15 200
2020-07-24 $26.43 $26.43 $26.43 $26.43 $22.14 20
2020-07-23 $25.50 $26.49 $25.50 $26.49 $22.19 300
2020-07-22 $26.65 $26.65 $26.65 $26.65 $22.33 20
2020-07-21 $26.50 $26.50 $26.50 $26.50 $22.20 505
2020-07-20 $26.52 $26.52 $26.52 $26.52 $22.22 1,167
2020-07-17 $26.15 $26.26 $26.15 $26.24 $21.98 1,200
2020-07-16 $26.11 $26.11 $26.11 $26.11 $21.87 0
2020-07-15 $26.08 $26.08 $26.08 $26.08 $21.84 217
2020-07-14 $26.10 $26.21 $26.10 $26.21 $21.95 200
2020-07-13 $26.24 $26.24 $25.78 $25.78 $21.60 197
2020-07-10 $25.90 $26.09 $25.90 $26.09 $21.85 200
2020-07-09 $25.78 $25.78 $25.78 $25.78 $21.59 197
2020-07-08 $25.85 $25.97 $25.82 $25.94 $21.73 3,100
2020-07-07 $25.86 $25.86 $25.60 $25.60 $21.44 2,400
2020-07-06 $26.08 $26.08 $26.05 $26.06 $21.83 700
2020-07-02 $25.90 $25.90 $25.74 $25.74 $21.56 800
2020-07-01 $25.68 $25.68 $25.64 $25.64 $21.48 10,300
2020-06-30 $25.22 $25.22 $25.22 $25.22 $21.13 6
2020-06-29 $24.93 $24.93 $24.90 $24.90 $20.86 125
2020-06-26 $25.08 $25.08 $25.08 $25.08 $21.01 1
2020-06-25 $25.26 $25.26 $25.08 $25.08 $21.01 102,545

Toews Agility Shares Managed Risk ETF (MRSK) News Headlines

Recent Toews Agility Shares Managed Risk ETF (MRSK) News
Similar Companies to Toews Agility Shares Managed Risk ETF (MRSK) 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.