LHA Market State Alpha Seeker ETF (MSVX) Exchange: BATS

Data as of April 18, 2024

$23.71 ($0.07) 0.32%

LHA Market State Alpha Seeker ETF - Daily Information
Click for more stock information on LHA Market State Alpha Seeker ETF.
Daily Information Data
Date April 18, 2024
Open $23.68
Previous Close $23.71
High $23.71
Low $23.65
Adjusted Open $23.68
Previous Adjusted Close $23.71
Adjusted High $23.71
Adjusted Low $23.65

About LHA Market State Alpha Seeker ETF (MSVX)

The Fund is an actively-managed exchange-traded fund (“ETF”) and seeks to achieve its objective principally by investing long or short in instruments linked directly or indirectly to the performance and/or volatility of the S&P 500® Index based on models and analyses, described below, that seek to estimate the direction of the U.S. equity market. Such instruments may include index-based and other actively-managed ETFs; leveraged, inverse, and inverse-leveraged ETFs; exchange-traded notes (“ETNs”); options; and futures contracts. The Fund may also invest the remainder of its portfolio directly or indirectly in cash and cash equivalents. The Fund seeks to achieve its objective by estimating the direction of the U.S. equity market and then using those estimates to select the Fund’s investments in long or short S&P 500 Index linked instruments and CBOE Volatility Index® (the “VIX® Index”) linked instruments. The Fund’s strategy primarily relies on proprietary statistical models and analyses of the volatility of the S&P 500 developed, owned, and maintained by Thompson Capital Management LLC (“Thompson Capital”), an affiliate of the Fund’s investment adviser. Portfolio net exposure is based on a proprietary process to quantify market risk by comparing volatility expectations across various time frames, as expressed by 30-day and 90-day implied volatility indexes and VIX futures. In general, a “long volatility” environment is one in which near-term volatility expectations are above longer-term volatility expectations. Similarly, a “short volatility” environment is characterized by lower near-term volatility expectations relative to longer-term expectations.  Each day, Thompson Capital’s quantitative models and analyses seek to estimate the direction and strength of U.S. equity market volatility based on the movement of the VIX® Index, which utilizes real-time prices of options on the S&P 500 to reflect investors’ consensus view of future (30-day) expected stock market volatility, and VIX Index futures and options prices. Such estimates are used by the Fund’s investment adviser to determine the extent to which the Fund’s exposure to the S&P 500 Index and/or the VIX Index will be long or short, or in cash. Based on the direction and strength of signals from Thompson Capital’s models, the investment adviser determines on a discretionary basis in which instrument(s) to invest. The Fund may invest in derivative instruments, such as options or futures contracts, to gain long or short exposure to the S&P 500 or VIX Index. Specifically, the Fund may invest in ETFs, ETNs, or derivative instruments linked to the returns of the S&P 500 or in VIX Index options or futures contracts (long or short). A futures contract is a standardized agreement to buy or sell a specific quantity of an underlying instrument (e.g., the S&P 500 or VIX Index) at a specific price at a specific future time. Investments in derivative instruments, such as futures contracts, have the economic effect of creating financial leverage in the Fund’s portfolio because such investments may give rise to losses that exceed the amount the Fund has invested in those instruments. Financial leverage will magnify, sometimes significantly, the Fund’s exposure to any increase or decrease in prices associated with a particular reference asset resulting in increased volatility in the value of the Fund’s portfolio. The Fund’s strategy may result in returns for a single day or longer periods of time that are significantly higher or lower than the returns of the broader U.S. equity market. The Fund may also purchase put or call options (or option spreads) on the VIX Index, the S&P 500, or in ETNs or ETFs that seek exposure to short-term VIX Index futures contracts. An ETN is an exchange-traded debt obligation of an investment bank, and the returns of an ETN are linked to the performance of a market index or derivatives linked to such index, such as VIX Index futures contracts. Because the Fund only purchases options and option spreads and does not sell (write) uncovered (naked) options, losses from the Fund’s investments in options or option spreads are limited to the amount of the net premiums paid. The Fund’s investments in such options or option spreads will generally involve premiums of less than 2% of the Fund’s net assets during a given month. Purchasing a call option gives the buyer the right to purchase shares of the reference asset at a specified price (“strike price”) until a specified date (“expiration date”) (American-style options) or at the expiration date (European-style options). The buyer of the call option pays an amount (premium) for buying the option. In the event the reference asset appreciates above the strike price, the buyer can exercise the option and receive the reference asset (for American-style options) or receive the difference between the value of the reference asset and the strike price (for European-style options) (which gain is offset by the premium initially paid), and in the event the reference asset declines in value, the call option may end up worthless and the Fund’s loss is limited to the amount of premium it paid. The Fund’s investments in call options and put options (described below) on the S&P 500 or the VIX Index are generally expected to be European-style options. Purchasing a put option gives the buyer the right to sell shares of a reference asset at a strike price until the expiration date (American-style options) or at the expiration date (European-style options). The buyer of the put option pays an amount (premium) for buying the option. In the event the reference asset declines in value below the strike price and the Fund exercises its put option, the Fund will be entitled to deliver the reference asset (for American-style options) or receive the difference between the strike price and the value of the reference asset (for European-style options) (which gain is offset by the premium originally paid by the Fund), and in the event the reference asset closes above the strike price as of the expiration date, the put option may end up worthless and the Fund’s loss is limited to the amount of premium it paid. A call spread entails the purchase of a call option and the sale of a call option on the same reference asset with the same expiration date but a higher strike price. A put spread entails the purchase of a put option and the sale of a put option on the same reference asset with the same expiration date but a lower strike price. The premium received from the sale of the call or put options is generally expected to offset the cost to the Fund of the purchased options in exchange for limiting the maximum return from such options. The Fund may also invest in leveraged, inverse, and inverse-leveraged ETFs. Leveraged ETFs seek to provide investment results that match a multiple of the performance of an underlying index (e.g., three times the performance) for a single day. Inverse ETFs seek to provide investment results that match a negative (i.e., the opposite) of the performance of an underlying index for a single day. Inverse-leveraged ETFs seek to provide investment results that match a negative multiple of the performance of an underlying index for a single day. Leveraged, inverse, and inverse-leveraged ETFs typically rely on derivative instruments to seek to obtain their investment objectives. The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund. The Fund’s strategy may result in the active and frequent trading of the Fund’s investments, which may result in significant portfolio turnover.

Historical Stock Data for LHA Market State Alpha Seeker ETF (MSVX)

Date Open High Low Close Adj.Close Volume
2024-04-12 $23.68 $23.71 $23.65 $23.71 $23.71 964
2024-04-11 $23.65 $23.65 $23.63 $23.63 $23.63 671
2024-04-10 $23.62 $23.68 $23.62 $23.68 $23.68 1,146
2024-04-09 $23.68 $23.68 $23.63 $23.68 $23.68 1,808
2024-04-08 $23.62 $23.67 $23.62 $23.67 $23.67 253
2024-04-05 $23.59 $23.64 $23.55 $23.55 $23.55 1,273
2024-04-04 $23.64 $23.64 $23.51 $23.51 $23.51 2,132
2024-04-03 $23.87 $23.87 $23.87 $23.87 $23.87 1,576
2024-04-02 $23.68 $23.86 $23.68 $23.83 $23.83 831
2024-04-01 $23.90 $23.95 $23.85 $23.95 $23.95 63,437
2024-03-28 $24.06 $24.06 $24.00 $24.00 $24.00 1,039
2024-03-27 $24.04 $24.04 $24.04 $24.04 $24.04 106
2024-03-26 $23.94 $24.02 $23.94 $23.98 $23.98 6,546
2024-03-25 $23.92 $23.96 $23.92 $23.96 $23.96 7,801
2024-03-22 $23.96 $24.01 $23.96 $24.01 $24.01 670
2024-03-21 $23.98 $23.98 $23.95 $23.95 $23.95 233
2024-03-20 $23.90 $23.93 $23.80 $23.93 $23.93 4,437
2024-03-19 $23.86 $23.87 $23.83 $23.83 $23.83 478
2024-03-18 $23.69 $23.79 $23.69 $23.76 $23.76 2,144
2024-03-15 $23.67 $23.67 $23.67 $23.67 $23.67 56
2024-03-14 $23.78 $23.78 $23.63 $23.73 $23.73 1,938
2024-03-13 $23.85 $23.89 $23.78 $23.84 $23.84 26,031
2024-03-12 $23.67 $23.82 $23.67 $23.79 $23.79 909
2024-03-11 $23.62 $23.62 $23.62 $23.62 $23.62 138
2024-03-08 $23.53 $23.54 $23.51 $23.54 $23.54 70,161
2024-03-07 $23.66 $23.66 $23.66 $23.66 $23.66 337
2024-03-06 $23.62 $23.63 $23.62 $23.63 $23.63 392
2024-03-05 $23.60 $23.66 $23.23 $23.66 $23.66 9,919
2024-03-04 $23.73 $23.81 $23.73 $23.78 $23.78 5,667
2024-03-01 $23.80 $23.81 $23.74 $23.74 $23.74 1,345
2024-02-29 $23.74 $23.78 $23.73 $23.73 $23.73 2,962
2024-02-28 $23.77 $23.80 $23.77 $23.80 $23.80 3,923
2024-02-27 $23.80 $23.80 $23.75 $23.79 $23.79 383
2024-02-26 $23.73 $23.80 $23.73 $23.79 $23.79 31,526
2024-02-23 $23.76 $23.79 $23.71 $23.72 $23.72 12,058
2024-02-22 $23.81 $23.81 $23.72 $23.77 $23.77 2,666
2024-02-21 $23.84 $23.90 $23.77 $23.84 $23.84 3,505
2024-02-20 $23.69 $23.93 $23.69 $23.83 $23.83 3,977
2024-02-16 $23.31 $23.85 $23.31 $23.80 $23.80 3,625
2024-02-15 $23.60 $23.80 $23.60 $23.80 $23.80 1,873
2024-02-14 $23.74 $23.76 $23.74 $23.75 $23.75 2,588
2024-02-13 $23.66 $23.66 $23.62 $23.62 $23.62 560
2024-02-12 $23.57 $23.79 $23.57 $23.78 $23.78 822
2024-02-09 $23.75 $23.95 $23.69 $23.69 $23.69 1,578
2024-02-08 $23.58 $23.80 $23.58 $23.80 $23.80 1,011
2024-02-07 $23.77 $23.84 $23.77 $23.81 $23.81 13,572
2024-02-06 $24.00 $24.00 $23.85 $23.88 $23.88 38,159
2024-02-05 $24.08 $24.08 $24.05 $24.05 $24.05 1,035
2024-02-02 $23.95 $23.98 $23.88 $23.98 $23.98 1,673
2024-02-01 $23.93 $24.12 $23.93 $23.98 $23.98 2,676
2024-01-31 $23.96 $23.98 $23.88 $23.88 $23.88 2,493
2024-01-30 $24.20 $24.26 $24.18 $24.18 $24.18 784
2024-01-29 $24.06 $24.20 $24.06 $24.12 $24.12 1,589
2024-01-26 $24.08 $24.12 $24.07 $24.07 $24.07 929
2024-01-25 $24.11 $24.15 $24.05 $24.07 $24.07 4,003
2024-01-24 $24.20 $24.20 $24.17 $24.17 $24.17 1,294
2024-01-23 $24.25 $24.29 $24.25 $24.29 $24.29 1,891
2024-01-22 $24.10 $24.10 $24.10 $24.10 $24.10 575
2024-01-19 $23.94 $23.95 $23.92 $23.95 $23.95 6,705
2024-01-18 $23.66 $23.79 $23.64 $23.78 $23.78 1,914
2024-01-17 $23.54 $23.57 $23.53 $23.53 $23.53 3,058
2024-01-16 $23.74 $23.74 $23.63 $23.68 $23.68 3,222
2024-01-12 $23.90 $23.97 $23.90 $23.97 $23.97 917
2024-01-11 $23.90 $24.08 $23.90 $23.95 $23.95 1,637
2024-01-10 $24.02 $24.09 $23.96 $24.02 $24.02 3,560
2024-01-09 $23.83 $23.98 $23.83 $23.92 $23.92 2,586
2024-01-08 $23.84 $23.88 $23.84 $23.88 $23.88 1,315
2024-01-05 $23.73 $23.82 $23.73 $23.76 $23.76 1,141
2024-01-04 $23.57 $23.71 $23.57 $23.64 $23.64 6,892
2024-01-03 $23.70 $23.70 $23.59 $23.59 $23.59 617
2024-01-02 $23.71 $23.79 $23.71 $23.79 $23.79 911
2023-12-29 $23.81 $23.83 $23.77 $23.83 $23.83 3,787
2023-12-28 $23.83 $23.84 $23.83 $23.84 $23.84 3,116
2023-12-27 $23.75 $23.81 $23.71 $23.80 $23.80 1,479
2023-12-26 $23.57 $23.68 $23.55 $23.62 $23.62 4,076
2023-12-22 $23.30 $23.43 $23.25 $23.41 $23.41 6,461
2023-12-21 $23.47 $23.49 $23.38 $23.43 $23.43 4,919
2023-12-20 $23.16 $23.51 $23.12 $23.51 $23.51 6,206
2023-12-19 $23.20 $23.31 $23.18 $23.23 $23.23 5,407
2023-12-18 $23.36 $23.36 $23.21 $23.29 $23.29 2,629
2023-12-15 $23.21 $23.43 $23.21 $23.37 $23.37 2,239
2023-12-14 $23.41 $23.52 $23.30 $23.46 $23.46 3,204
2023-12-13 $24.42 $24.42 $24.29 $24.32 $23.46 2,124
2023-12-12 $24.34 $24.57 $24.34 $24.47 $23.61 5,075
2023-12-11 $24.35 $24.48 $24.24 $24.38 $23.52 6,156
2023-12-08 $24.34 $24.40 $24.30 $24.31 $24.31 2,942
2023-12-07 $24.30 $24.38 $24.20 $24.28 $24.28 898
2023-12-06 $24.23 $24.50 $24.23 $24.36 $24.36 5,224
2023-12-05 $24.31 $24.39 $24.31 $24.31 $24.31 458
2023-12-04 $24.32 $24.35 $24.24 $24.24 $24.24 715
2023-12-01 $24.33 $24.33 $24.07 $24.18 $24.18 3,513
2023-11-30 $24.25 $24.37 $24.16 $24.25 $24.25 3,797
2023-11-29 $24.16 $24.34 $24.14 $24.26 $24.26 3,499
2023-11-28 $24.29 $24.31 $24.16 $24.31 $24.31 2,116
2023-11-27 $24.27 $24.35 $24.24 $24.26 $24.26 4,280
2023-11-24 $24.22 $24.30 $24.22 $24.30 $24.30 113
2023-11-22 $24.10 $24.10 $24.10 $24.10 $24.10 378
2023-11-21 $24.02 $24.30 $23.99 $24.15 $24.15 9,799
2023-11-20 $24.08 $24.08 $24.06 $24.08 $24.08 3,508
2023-11-17 $24.11 $24.21 $24.09 $24.10 $24.10 8,786
2023-11-16 $24.09 $24.11 $24.09 $24.11 $24.11 173
2023-11-15 $23.99 $24.04 $23.97 $24.04 $24.04 5,313
2023-11-14 $24.03 $24.03 $24.03 $24.03 $24.03 677
2023-11-13 $23.95 $23.96 $23.92 $23.96 $23.96 903
2023-11-10 $23.93 $23.98 $23.93 $23.98 $23.98 212
2023-11-09 $23.87 $23.91 $23.87 $23.91 $23.91 5,226
2023-11-08 $23.89 $23.94 $23.88 $23.93 $23.93 1,746
2023-11-07 $23.83 $23.90 $23.83 $23.85 $23.85 4,522
2023-11-06 $23.91 $23.91 $23.86 $23.86 $23.86 926
2023-11-03 $23.86 $23.89 $23.86 $23.87 $23.87 893
2023-11-02 $23.76 $23.76 $23.76 $23.76 $23.76 796
2023-11-01 $23.72 $23.72 $23.65 $23.71 $23.71 434
2023-10-31 $23.84 $23.84 $23.74 $23.74 $23.74 412
2023-10-30 $23.88 $23.90 $23.88 $23.89 $23.89 673
2023-10-27 $24.00 $24.16 $23.99 $24.15 $24.15 7,504
2023-10-26 $24.00 $24.02 $24.00 $24.02 $24.02 676
2023-10-25 $23.80 $24.02 $23.80 $23.94 $23.94 9,857
2023-10-24 $23.71 $23.73 $23.68 $23.68 $23.68 1,124
2023-10-23 $23.72 $23.80 $23.72 $23.79 $23.79 1,343
2023-10-20 $23.73 $23.84 $23.73 $23.84 $23.84 7,646
2023-10-19 $23.63 $23.76 $23.63 $23.73 $23.73 2,392
2023-10-18 $23.66 $23.74 $23.63 $23.70 $23.70 4,786
2023-10-17 $23.55 $23.64 $23.55 $23.64 $23.64 6,446
2023-10-16 $23.59 $23.65 $23.58 $23.62 $23.62 2,962
2023-10-13 $23.65 $23.69 $23.63 $23.64 $23.64 6,158
2023-10-12 $23.54 $23.61 $23.53 $23.57 $23.57 4,661
2023-10-11 $23.62 $23.63 $23.54 $23.58 $23.58 5,197
2023-10-10 $23.66 $23.66 $23.62 $23.62 $23.62 361
2023-10-09 $23.70 $23.70 $23.58 $23.61 $23.61 54,919
2023-10-06 $23.62 $23.62 $23.59 $23.62 $23.62 1,076
2023-10-05 $23.75 $23.77 $23.75 $23.77 $23.77 617
2023-10-04 $23.71 $23.73 $23.71 $23.71 $23.71 2,063
2023-10-03 $23.85 $23.86 $23.80 $23.82 $23.82 2,199
2023-10-02 $23.78 $23.78 $23.78 $23.78 $23.78 331
2023-09-29 $23.69 $23.78 $23.69 $23.78 $23.78 3,039
2023-09-28 $23.72 $23.80 $23.71 $23.76 $23.76 3,422
2023-09-27 $23.76 $23.76 $23.76 $23.76 $23.76 69
2023-09-26 $23.76 $23.82 $23.74 $23.77 $23.77 4,278
2023-09-25 $23.66 $23.75 $23.66 $23.69 $23.69 853
2023-09-22 $23.68 $23.69 $23.68 $23.68 $23.68 6,903
2023-09-21 $23.62 $23.62 $23.62 $23.62 $23.62 1,172
2023-09-20 $23.61 $23.62 $23.61 $23.61 $23.61 4,461
2023-09-19 $23.54 $23.70 $23.49 $23.62 $23.62 10,468
2023-09-18 $23.55 $23.55 $23.55 $23.55 $23.55 476
2023-09-15 $23.56 $23.56 $23.56 $23.56 $23.56 735
2023-09-14 $23.49 $23.58 $23.49 $23.50 $23.50 4,190
2023-09-13 $23.48 $23.71 $23.43 $23.56 $23.56 2,378
2023-09-12 $23.45 $23.56 $23.45 $23.51 $23.51 810
2023-09-11 $23.48 $23.55 $23.47 $23.55 $23.55 2,880
2023-09-08 $23.44 $23.44 $23.44 $23.44 $23.44 36
2023-09-07 $23.31 $23.47 $23.31 $23.41 $23.41 5,089
2023-09-06 $23.43 $23.51 $23.41 $23.41 $23.41 3,167
2023-09-05 $23.35 $23.46 $23.32 $23.37 $23.37 3,905
2023-09-01 $23.43 $23.43 $23.33 $23.42 $23.42 2,332
2023-08-31 $23.39 $23.45 $23.29 $23.45 $23.45 1,955
2023-08-30 $23.40 $23.40 $23.31 $23.40 $23.40 1,261
2023-08-29 $23.40 $23.49 $23.32 $23.38 $23.38 3,567
2023-08-28 $23.73 $23.73 $23.57 $23.57 $23.57 50,811
2023-08-25 $23.44 $23.88 $23.44 $23.88 $23.88 759
2023-08-24 $23.74 $23.74 $23.66 $23.66 $23.66 265
2023-08-23 $23.80 $23.85 $23.80 $23.84 $23.84 19,356
2023-08-22 $23.62 $23.69 $23.58 $23.69 $23.69 5,758
2023-08-21 $23.58 $23.70 $23.58 $23.70 $23.70 686
2023-08-18 $23.36 $23.60 $23.36 $23.60 $23.60 879
2023-08-17 $23.68 $23.68 $23.53 $23.53 $23.53 4,448
2023-08-16 $23.91 $23.91 $23.74 $23.76 $23.76 2,702
2023-08-15 $23.85 $23.90 $23.85 $23.88 $23.88 801
2023-08-14 $23.55 $24.11 $23.55 $24.11 $24.11 20,131
2023-08-11 $23.86 $23.86 $23.82 $23.82 $23.82 604
2023-08-10 $23.76 $23.85 $23.76 $23.82 $23.82 14,941
2023-08-09 $23.78 $23.82 $23.76 $23.76 $23.76 9,687
2023-08-08 $23.96 $23.96 $23.67 $23.67 $23.67 2,955
2023-08-07 $23.70 $23.70 $23.66 $23.66 $23.66 296
2023-08-04 $23.53 $23.73 $23.52 $23.71 $23.71 7,345
2023-08-03 $23.57 $23.60 $23.55 $23.55 $23.55 10,803
2023-08-02 $23.57 $23.57 $23.50 $23.56 $23.56 5,656
2023-08-01 $23.73 $23.74 $23.71 $23.74 $23.74 2,934
2023-07-31 $23.76 $23.77 $23.76 $23.77 $23.77 727
2023-07-28 $23.75 $23.83 $23.75 $23.81 $23.81 1,920
2023-07-27 $23.71 $23.73 $23.62 $23.66 $23.66 3,087
2023-07-26 $23.72 $23.77 $23.72 $23.77 $23.77 535
2023-07-25 $23.79 $23.79 $23.72 $23.72 $23.72 1,600
2023-07-24 $23.72 $23.77 $23.71 $23.77 $23.77 4,505
2023-07-21 $23.73 $23.80 $23.72 $23.72 $23.72 2,073
2023-07-20 $23.73 $23.80 $23.71 $23.77 $23.77 2,218
2023-07-19 $23.78 $23.78 $23.75 $23.77 $23.77 1,091
2023-07-18 $23.69 $23.78 $23.69 $23.75 $23.75 2,055
2023-07-17 $23.69 $23.70 $23.66 $23.70 $23.70 3,412
2023-07-14 $23.69 $23.73 $23.69 $23.71 $23.71 5,801
2023-07-13 $23.47 $23.77 $23.47 $23.76 $23.76 6,898
2023-07-12 $23.63 $23.67 $23.62 $23.65 $23.65 79,607
2023-07-11 $23.48 $23.49 $23.40 $23.49 $23.49 6,493
2023-07-10 $23.40 $23.45 $23.40 $23.43 $23.43 1,582
2023-07-07 $23.46 $23.50 $23.38 $23.38 $23.38 5,170
2023-07-06 $24.25 $24.25 $23.15 $23.38 $23.38 5,536
2023-07-05 $23.54 $23.61 $23.52 $23.58 $23.58 11,807
2023-07-03 $23.64 $23.64 $23.64 $23.64 $23.64 60
2023-06-30 $23.56 $23.56 $23.54 $23.56 $23.56 3,556
2023-06-29 $23.49 $23.53 $23.49 $23.53 $23.53 5,825
2023-06-28 $23.51 $23.54 $23.48 $23.53 $23.53 35,578
2023-06-27 $23.48 $23.53 $23.48 $23.52 $23.52 3,903
2023-06-26 $23.43 $23.45 $23.41 $23.44 $23.44 35,820
2023-06-23 $23.47 $23.48 $23.47 $23.48 $23.48 519
2023-06-22 $23.47 $23.50 $23.47 $23.50 $23.50 2,093
2023-06-21 $23.51 $23.51 $23.45 $23.49 $23.49 3,773
2023-06-20 $23.35 $23.43 $23.11 $23.43 $23.43 1,089
2023-06-16 $23.37 $23.51 $23.37 $23.51 $23.51 4,656
2023-06-15 $23.46 $23.49 $23.46 $23.49 $23.49 2,318
2023-06-14 $23.31 $23.51 $23.31 $23.51 $23.51 1,090
2023-06-13 $23.52 $23.52 $23.52 $23.52 $23.52 241
2023-06-12 $23.66 $23.66 $23.56 $23.59 $23.59 2,677
2023-06-09 $23.64 $23.70 $23.64 $23.68 $23.68 2,464
2023-06-08 $23.71 $23.73 $23.71 $23.73 $23.73 6,520
2023-06-07 $23.83 $23.83 $23.82 $23.82 $23.82 799
2023-06-06 $23.81 $23.82 $23.78 $23.78 $23.78 3,229
2023-06-05 $23.75 $23.76 $23.72 $23.76 $23.76 218,771
2023-06-02 $23.66 $23.76 $23.66 $23.75 $23.75 3,699
2023-06-01 $23.80 $23.80 $23.66 $23.75 $23.75 11,043
2023-05-31 $23.74 $23.74 $23.74 $23.74 $23.74 1,010
2023-05-30 $23.72 $23.72 $23.67 $23.71 $23.71 1,427
2023-05-26 $23.66 $23.71 $23.66 $23.71 $23.71 5,278
2023-05-25 $23.67 $23.73 $23.64 $23.68 $23.68 8,644
2023-05-24 $23.61 $23.61 $23.58 $23.61 $23.61 5,299
2023-05-23 $23.55 $23.67 $23.51 $23.64 $23.64 1,590
2023-05-22 $23.51 $23.55 $23.51 $23.54 $23.54 2,731
2023-05-19 $23.56 $23.56 $23.51 $23.52 $23.52 1,219
2023-05-18 $23.54 $23.54 $23.49 $23.49 $23.49 2,128
2023-05-17 $23.49 $23.53 $23.48 $23.49 $23.49 2,583
2023-05-16 $23.51 $23.51 $23.49 $23.49 $23.49 1,074
2023-05-15 $23.47 $23.56 $23.47 $23.53 $23.53 4,503
2023-05-12 $23.50 $23.58 $23.50 $23.53 $23.53 6,615
2023-05-11 $23.30 $23.59 $23.30 $23.53 $23.53 8,951
2023-05-10 $23.52 $23.53 $23.29 $23.49 $23.49 15,636
2023-05-09 $23.58 $23.58 $23.52 $23.54 $23.54 1,055
2023-05-08 $23.48 $23.49 $23.45 $23.49 $23.49 4,231
2023-05-05 $23.54 $23.58 $23.45 $23.52 $23.52 10,785
2023-05-04 $23.67 $23.69 $23.63 $23.69 $23.69 10,977
2023-05-03 $23.50 $23.53 $23.41 $23.53 $23.53 3,088
2023-05-02 $23.42 $23.46 $23.41 $23.42 $23.42 8,967
2023-05-01 $23.34 $23.34 $23.31 $23.32 $23.32 1,867
2023-04-28 $23.41 $23.41 $23.34 $23.37 $23.37 12,483
2023-04-27 $23.48 $23.50 $23.42 $23.44 $23.44 1,130
2023-04-26 $23.50 $23.52 $23.48 $23.50 $23.50 23,688
2023-04-25 $23.42 $23.48 $23.42 $23.48 $23.48 1,009
2023-04-24 $23.44 $23.44 $23.38 $23.41 $23.41 14,302
2023-04-21 $23.43 $23.43 $23.35 $23.35 $23.35 2,414
2023-04-20 $23.35 $23.37 $23.35 $23.35 $23.35 545
2023-04-19 $23.37 $23.37 $23.30 $23.35 $23.35 9,508
2023-04-18 $22.84 $23.38 $22.76 $23.37 $23.37 7,465
2023-04-17 $23.36 $23.36 $23.36 $23.36 $23.36 7
2023-04-14 $23.39 $23.46 $23.38 $23.40 $23.40 4,353
2023-04-13 $23.35 $23.37 $23.34 $23.37 $23.37 1,023
2023-04-12 $23.47 $23.57 $23.45 $23.57 $23.57 3,562
2023-04-11 $23.54 $23.54 $23.45 $23.52 $23.52 5,656
2023-04-10 $23.63 $23.63 $23.50 $23.56 $23.56 4,494
2023-04-06 $23.57 $23.57 $23.55 $23.55 $23.55 300
2023-04-05 $23.69 $23.70 $23.63 $23.63 $23.63 1,985
2023-04-04 $23.28 $23.73 $23.28 $23.67 $23.67 4,563
2023-04-03 $23.62 $23.62 $23.51 $23.53 $23.53 3,682
2023-03-31 $23.65 $23.73 $23.58 $23.61 $23.61 2,559
2023-03-30 $23.81 $23.86 $23.79 $23.79 $23.79 1,671
2023-03-29 $23.90 $23.90 $23.77 $23.81 $23.81 8,874
2023-03-28 $24.03 $24.04 $23.97 $23.99 $23.99 5,483
2023-03-27 $24.30 $24.33 $24.30 $24.33 $24.33 654
2023-03-24 $24.39 $24.40 $24.31 $24.35 $24.35 30,759
2023-03-23 $24.35 $24.38 $24.25 $24.34 $24.34 5,122
2023-03-22 $24.21 $24.33 $24.20 $24.31 $24.31 7,301
2023-03-21 $24.29 $24.29 $24.23 $24.23 $24.23 1,790
2023-03-20 $24.31 $24.31 $24.25 $24.30 $24.30 3,685
2023-03-17 $24.24 $24.29 $24.23 $24.27 $24.27 2,300
2023-03-16 $24.24 $24.24 $24.20 $24.20 $24.20 3,260
2023-03-15 $24.26 $24.30 $24.23 $24.26 $24.26 5,673
2023-03-14 $24.28 $24.28 $24.18 $24.24 $24.24 3,219
2023-03-13 $24.36 $24.36 $24.27 $24.32 $24.32 4,226
2023-03-10 $24.19 $24.24 $24.12 $24.22 $24.22 3,008
2023-03-09 $23.97 $24.15 $23.96 $24.12 $24.12 7,368
2023-03-08 $24.07 $24.07 $23.97 $24.01 $24.01 4,567
2023-03-07 $24.01 $24.01 $24.01 $24.01 $24.01 2,262
2023-03-06 $23.85 $23.96 $23.83 $23.96 $23.96 2,262
2023-03-03 $24.03 $24.03 $23.94 $23.95 $23.95 2,816
2023-03-02 $24.11 $24.17 $24.03 $24.03 $24.03 6,549
2023-03-01 $24.12 $24.19 $24.12 $24.14 $24.14 2,980
2023-02-28 $24.13 $24.13 $24.08 $24.10 $24.10 4,856
2023-02-27 $24.26 $24.26 $24.20 $24.22 $24.22 14,082
2023-02-24 $24.36 $24.38 $24.34 $24.38 $24.38 6,048
2023-02-23 $24.44 $24.44 $24.41 $24.44 $24.44 1,671
2023-02-22 $24.40 $24.45 $24.39 $24.45 $24.45 6,222
2023-02-21 $24.39 $24.41 $24.38 $24.39 $24.39 3,639
2023-02-17 $24.46 $24.49 $24.46 $24.49 $24.49 1,653
2023-02-16 $24.51 $24.55 $24.43 $24.46 $24.46 20,978
2023-02-15 $24.60 $24.65 $24.60 $24.64 $24.64 3,237
2023-02-14 $24.51 $24.66 $24.51 $24.64 $24.64 2,728
2023-02-13 $24.50 $24.55 $24.48 $24.55 $24.55 3,834
2023-02-10 $24.38 $24.46 $24.34 $24.46 $24.46 7,738
2023-02-09 $24.63 $24.63 $24.43 $24.46 $24.46 4,381
2023-02-08 $24.56 $24.56 $24.46 $24.51 $24.51 3,903
2023-02-07 $24.55 $24.59 $24.50 $24.59 $24.59 4,787
2023-02-06 $24.53 $24.56 $24.52 $24.54 $24.54 2,259
2023-02-03 $24.57 $24.60 $24.52 $24.59 $24.59 8,732
2023-02-02 $23.80 $24.62 $23.80 $24.60 $24.60 12,741
2023-02-01 $24.72 $24.72 $24.62 $24.62 $24.62 4,357
2023-01-31 $24.72 $24.79 $24.69 $24.69 $24.69 7,575
2023-01-30 $24.72 $24.84 $24.70 $24.81 $24.81 2,709
2023-01-27 $24.90 $24.90 $24.77 $24.86 $24.86 21,799
2023-01-26 $24.87 $24.90 $24.86 $24.89 $24.89 4,675
2023-01-25 $24.83 $24.85 $24.80 $24.80 $24.80 1,771
2023-01-24 $24.83 $24.83 $24.83 $24.83 $24.83 422
2023-01-23 $24.83 $24.90 $24.83 $24.85 $24.85 4,272
2023-01-20 $24.74 $24.80 $24.74 $24.80 $24.80 973
2023-01-19 $24.66 $24.69 $24.66 $24.69 $24.69 2,209
2023-01-18 $24.75 $24.75 $24.70 $24.70 $24.70 2,821
2023-01-17 $24.79 $24.79 $24.74 $24.75 $24.75 727
2023-01-13 $24.77 $24.80 $24.75 $24.75 $24.75 8,400
2023-01-12 $24.78 $24.81 $24.78 $24.81 $24.81 2,600
2023-01-11 $24.79 $24.80 $24.74 $24.74 $24.74 5,838
2023-01-10 $24.82 $24.82 $24.78 $24.78 $24.78 1,770
2023-01-09 $24.85 $24.85 $24.70 $24.72 $24.72 7,087
2023-01-06 $24.74 $24.74 $24.67 $24.67 $24.67 3,213
2023-01-05 $24.84 $24.84 $24.80 $24.84 $24.84 2,713
2023-01-04 $24.82 $24.82 $24.71 $24.76 $24.76 11,783
2023-01-03 $24.79 $24.85 $24.78 $24.81 $24.81 12,556
2022-12-30 $24.88 $24.89 $24.82 $24.82 $24.82 69,153
2022-12-29 $24.82 $24.84 $24.78 $24.83 $24.83 16,236
2022-12-28 $24.81 $24.87 $24.80 $24.85 $24.85 4,878
2022-12-27 $24.81 $24.81 $24.78 $24.78 $24.78 5,798
2022-12-23 $24.83 $24.83 $24.75 $24.76 $24.76 983
2022-12-22 $24.74 $24.92 $24.74 $24.83 $24.83 9,255
2022-12-21 $24.66 $24.71 $24.65 $24.68 $24.68 9,622
2022-12-20 $24.77 $24.78 $24.70 $24.74 $24.74 14,232
2022-12-19 $24.77 $24.79 $24.76 $24.77 $24.77 3,772
2022-12-16 $24.77 $24.77 $24.73 $24.76 $24.76 1,116
2022-12-15 $24.93 $24.94 $24.75 $24.77 $24.77 3,957
2022-12-14 $25.12 $25.13 $24.93 $25.00 $24.97 10,632
2022-12-13 $25.09 $25.11 $25.08 $25.11 $25.08 7,793
2022-12-12 $25.10 $25.10 $25.04 $25.07 $25.04 4,404
2022-12-09 $25.09 $25.13 $25.09 $25.09 $25.09 3,711
2022-12-08 $25.11 $25.12 $25.09 $25.10 $25.10 722
2022-12-07 $25.08 $25.11 $25.06 $25.09 $25.09 18,509
2022-12-06 $25.09 $25.09 $25.01 $25.04 $25.04 2,472
2022-12-05 $25.18 $25.18 $25.10 $25.12 $25.12 4,001
2022-12-02 $25.19 $25.23 $25.14 $25.20 $25.20 3,913
2022-12-01 $25.20 $25.21 $25.16 $25.19 $25.19 2,672
2022-11-30 $25.04 $25.18 $25.04 $25.18 $25.18 1,036
2022-11-29 $25.03 $25.05 $25.00 $25.04 $25.04 1,812
2022-11-28 $25.11 $25.11 $25.03 $25.04 $25.04 1,888
2022-11-25 $25.12 $25.12 $25.12 $25.12 $25.12 24
2022-11-23 $25.11 $25.11 $25.10 $25.11 $25.11 1,251
2022-11-22 $25.03 $25.08 $25.03 $25.08 $25.08 332
2022-11-21 $25.00 $25.00 $25.00 $25.00 $25.00 301
2022-11-18 $25.12 $25.12 $24.94 $24.95 $24.95 9,763
2022-11-17 $24.93 $24.96 $24.93 $24.95 $24.95 2,553
2022-11-16 $24.95 $24.96 $24.93 $24.95 $24.95 13,313
2022-11-15 $24.93 $24.98 $24.93 $24.95 $24.95 3,485
2022-11-14 $24.93 $24.94 $24.93 $24.94 $24.94 2,397
2022-11-11 $24.76 $24.82 $24.76 $24.82 $24.82 963
2022-11-10 $24.73 $24.77 $24.73 $24.77 $24.77 563
2022-11-09 $24.82 $24.82 $24.71 $24.71 $24.71 4,087
2022-11-08 $24.77 $24.77 $24.69 $24.70 $24.70 1,950
2022-11-07 $24.82 $24.88 $24.75 $24.80 $24.80 3,116
2022-11-04 $24.89 $24.90 $24.77 $24.82 $24.82 4,545
2022-11-03 $25.12 $25.18 $24.94 $25.13 $25.13 44,161
2022-11-02 $24.99 $25.13 $24.98 $25.13 $25.13 8,551
2022-11-01 $25.03 $25.04 $24.94 $24.98 $24.98 6,254
2022-10-31 $24.95 $24.98 $24.89 $24.93 $24.93 1,974
2022-10-28 $24.86 $24.96 $24.86 $24.95 $24.95 9,709
2022-10-27 $24.92 $24.92 $24.82 $24.84 $24.84 5,650
2022-10-26 $24.82 $24.88 $24.82 $24.84 $24.84 2,233
2022-10-25 $24.84 $24.91 $24.82 $24.88 $24.88 6,237
2022-10-24 $24.80 $24.81 $24.75 $24.79 $24.79 4,022
2022-10-21 $24.61 $24.75 $24.61 $24.74 $24.74 7,091
2022-10-20 $24.38 $24.64 $24.37 $24.55 $24.55 3,162
2022-10-19 $24.73 $24.73 $24.67 $24.67 $24.67 2,028
2022-10-18 $27.14 $27.14 $24.66 $24.66 $24.66 4,451
2022-10-17 $24.88 $24.88 $24.80 $24.87 $24.87 3,232
2022-10-14 $24.50 $24.76 $24.50 $24.74 $24.74 2,974
2022-10-13 $24.82 $24.83 $24.63 $24.68 $24.68 7,329
2022-10-12 $24.78 $24.78 $24.71 $24.75 $24.75 2,878
2022-10-11 $24.70 $24.83 $24.70 $24.81 $24.81 9,587
2022-10-10 $24.73 $24.73 $24.63 $24.66 $24.66 3,626
2022-10-07 $24.69 $24.70 $24.63 $24.63 $24.63 1,304
2022-10-06 $24.80 $24.80 $24.75 $24.75 $24.75 997
2022-10-05 $24.79 $24.87 $24.79 $24.83 $24.83 1,911
2022-10-04 $24.71 $24.73 $24.66 $24.72 $24.72 24,874
2022-10-03 $24.56 $24.58 $24.50 $24.58 $24.58 1,461
2022-09-30 $24.59 $24.60 $24.51 $24.57 $24.57 7,315
2022-09-29 $24.65 $24.65 $24.57 $24.59 $24.59 2,259
2022-09-28 $24.61 $24.61 $24.56 $24.57 $24.57 3,823
2022-09-27 $24.74 $24.75 $24.74 $24.74 $24.74 1,455
2022-09-26 $24.66 $24.83 $24.66 $24.76 $24.76 12,026
2022-09-23 $24.65 $24.75 $24.60 $24.68 $24.68 27,802
2022-09-22 $24.52 $24.52 $24.45 $24.49 $24.49 1,832
2022-09-21 $24.60 $24.65 $24.47 $24.51 $24.51 15,244
2022-09-20 $24.49 $24.53 $24.47 $24.47 $24.47 6,501
2022-09-19 $24.52 $24.52 $24.43 $24.44 $24.44 7,006
2022-09-16 $24.55 $24.62 $24.52 $24.53 $24.53 2,797
2022-09-15 $24.49 $24.49 $24.49 $24.49 $24.49 131
2022-09-14 $24.35 $24.42 $24.35 $24.40 $24.40 1,214
2022-09-13 $24.31 $24.43 $24.31 $24.43 $24.43 1,514
2022-09-12 $24.16 $24.18 $24.13 $24.16 $24.16 637
2022-09-09 $24.25 $24.25 $24.25 $24.25 $24.25 1,016
2022-09-08 $24.36 $24.37 $24.30 $24.33 $24.33 3,620
2022-09-07 $24.73 $24.73 $24.36 $24.40 $24.40 4,299
2022-09-06 $24.59 $24.60 $24.55 $24.59 $24.59 4,000
2022-09-02 $24.67 $24.67 $24.65 $24.65 $24.65 197
2022-09-01 $24.72 $24.82 $24.68 $24.68 $24.68 4,264
2022-08-31 $24.78 $24.78 $24.69 $24.70 $24.70 18,950
2022-08-30 $24.75 $24.78 $24.74 $24.77 $24.77 2,261
2022-08-29 $24.45 $24.47 $24.37 $24.40 $24.40 1,880
2022-08-26 $24.69 $24.69 $24.47 $24.47 $24.47 2,362
2022-08-25 $24.43 $24.48 $24.41 $24.41 $24.41 4,547
2022-08-24 $24.40 $24.46 $24.40 $24.40 $24.40 1,840
2022-08-23 $24.49 $24.49 $24.44 $24.45 $24.45 6,355
2022-08-22 $24.47 $24.49 $24.38 $24.44 $24.44 986
2022-08-19 $24.36 $24.48 $24.36 $24.43 $24.43 4,069
2022-08-18 $24.42 $24.42 $24.29 $24.33 $24.33 11,345
2022-08-17 $24.38 $24.41 $24.30 $24.35 $24.35 3,953
2022-08-16 $24.26 $24.31 $24.20 $24.30 $24.30 4,560
2022-08-15 $24.31 $24.41 $24.31 $24.36 $24.36 1,506
2022-08-12 $24.38 $24.39 $23.80 $24.35 $24.35 30,106
2022-08-11 $24.38 $24.44 $24.38 $24.38 $24.38 4,212
2022-08-10 $24.33 $24.37 $24.33 $24.37 $24.37 1,722
2022-08-09 $24.40 $24.45 $24.34 $24.40 $24.40 5,693
2022-08-08 $24.44 $24.44 $24.37 $24.37 $24.37 346
2022-08-05 $24.28 $24.38 $24.28 $24.37 $24.37 1,940
2022-08-04 $24.28 $24.28 $24.25 $24.26 $24.26 991
2022-08-03 $24.31 $24.31 $24.24 $24.28 $24.28 4,574
2022-08-02 $24.31 $24.33 $24.29 $24.33 $24.33 7,564
2022-08-01 $24.39 $24.39 $24.22 $24.28 $24.28 10,482
2022-07-29 $24.05 $24.24 $24.05 $24.23 $24.23 23,579
2022-07-28 $24.38 $24.38 $24.14 $24.17 $24.17 3,172
2022-07-27 $24.45 $24.45 $24.27 $24.27 $24.27 2,599
2022-07-26 $24.54 $24.57 $24.51 $24.54 $24.54 2,219
2022-07-25 $24.46 $24.49 $24.46 $24.46 $24.46 2,693
2022-07-22 $24.38 $24.47 $24.35 $24.45 $24.45 3,193
2022-07-21 $24.44 $24.46 $24.37 $24.37 $24.37 2,558
2022-07-20 $24.52 $24.52 $24.45 $24.45 $24.45 9,187
2022-07-19 $24.63 $24.68 $24.50 $24.52 $24.52 6,068
2022-07-18 $23.86 $24.66 $23.83 $24.66 $24.66 3,029
2022-07-15 $25.05 $25.05 $24.92 $24.95 $24.95 13,171
2022-07-14 $25.09 $25.15 $25.08 $25.10 $25.10 24,749
2022-07-13 $25.06 $25.15 $25.06 $25.11 $25.11 5,097
2022-07-12 $25.18 $25.21 $25.12 $25.13 $25.13 1,790
2022-07-11 $25.22 $25.26 $25.20 $25.20 $25.20 2,850
2022-07-08 $25.29 $25.29 $25.23 $25.25 $25.25 3,692
2022-07-07 $25.28 $25.28 $25.23 $25.26 $25.26 9,772
2022-07-06 $25.24 $25.29 $25.24 $25.25 $25.25 33,650
2022-07-05 $25.37 $25.39 $25.29 $25.31 $25.31 6,980
2022-07-01 $25.40 $25.46 $25.35 $25.46 $25.46 4,554
2022-06-30 $25.41 $25.48 $25.35 $25.39 $25.39 14,419
2022-06-29 $25.49 $25.49 $25.44 $25.47 $25.47 14,698
2022-06-28 $25.70 $25.70 $25.53 $25.53 $25.53 1,357
2022-06-27 $25.80 $25.85 $25.77 $25.78 $25.78 8,008
2022-06-24 $25.81 $25.83 $25.59 $25.83 $25.83 17,099
2022-06-23 $25.41 $25.44 $25.34 $25.42 $25.42 10,431
2022-06-22 $25.40 $25.40 $25.30 $25.30 $25.30 3,536
2022-06-21 $25.34 $25.39 $25.33 $25.38 $25.38 2,441
2022-06-17 $25.56 $25.56 $25.47 $25.48 $25.48 14,648
2022-06-16 $25.60 $25.63 $25.58 $25.62 $25.62 23,950
2022-06-15 $25.71 $25.73 $25.64 $25.68 $25.68 8,960
2022-06-14 $25.85 $25.88 $25.80 $25.80 $25.80 7,093
2022-06-13 $25.82 $25.93 $25.78 $25.89 $25.89 5,694
2022-06-10 $25.58 $25.60 $25.53 $25.56 $25.56 4,878
2022-06-09 $25.51 $25.57 $25.43 $25.57 $25.57 10,752
2022-06-08 $25.62 $25.67 $25.57 $25.63 $25.63 13,072
2022-06-07 $25.52 $25.59 $25.52 $25.59 $25.59 3,352
2022-06-06 $25.64 $25.64 $25.55 $25.58 $25.58 4,453
2022-06-03 $25.65 $25.65 $25.62 $25.64 $25.64 1,425
2022-06-02 $25.51 $25.57 $25.49 $25.56 $25.56 28,318
2022-06-01 $25.58 $25.58 $25.50 $25.52 $25.52 1,535
2022-05-31 $25.58 $25.69 $25.58 $25.61 $25.61 7,249
2022-05-27 $25.19 $25.66 $25.19 $25.66 $25.66 6,193
2022-05-26 $25.37 $25.37 $25.35 $25.35 $25.35 3,807
2022-05-25 $25.45 $25.46 $25.36 $25.36 $25.36 903
2022-05-24 $25.64 $25.64 $25.44 $25.48 $25.48 2,223
2022-05-23 $25.57 $25.61 $25.45 $25.53 $25.53 16,082
2022-05-20 $25.70 $25.70 $25.65 $25.70 $25.70 4,639
2022-05-19 $25.76 $25.84 $25.69 $25.83 $25.83 17,363
2022-05-18 $25.90 $25.90 $25.75 $25.75 $25.75 4,960
2022-05-17 $25.96 $26.04 $25.91 $26.04 $26.04 5,267
2022-05-16 $25.93 $25.93 $25.86 $25.88 $25.88 26,625
2022-05-13 $26.25 $26.25 $25.92 $26.05 $26.05 36,901
2022-05-12 $26.30 $26.32 $26.25 $26.29 $26.29 34,319
2022-05-11 $26.38 $26.52 $26.32 $26.45 $26.45 9,665
2022-05-10 $26.57 $26.60 $26.54 $26.58 $26.58 7,788
2022-05-09 $26.89 $26.89 $26.39 $26.44 $26.44 27,094
2022-05-06 $26.37 $26.45 $26.13 $26.18 $26.18 133,556
2022-05-05 $26.36 $26.41 $26.32 $26.40 $26.40 14,197
2022-05-04 $26.13 $26.34 $26.11 $26.34 $26.34 26,012
2022-05-03 $26.07 $26.08 $26.05 $26.07 $26.07 52,955
2022-05-02 $26.07 $26.23 $25.96 $25.96 $25.96 4,548
2022-04-29 $26.00 $26.05 $25.99 $26.05 $26.05 2,483
2022-04-28 $26.04 $26.04 $26.04 $26.04 $26.04 54,903
2022-04-27 $26.01 $26.03 $25.96 $26.00 $26.00 10,984
2022-04-26 $26.02 $26.02 $25.91 $25.91 $25.91 28,699
2022-04-25 $26.26 $26.28 $26.24 $26.25 $26.25 15,496
2022-04-22 $26.09 $26.19 $26.09 $26.19 $26.19 11,888
2022-04-21 $25.90 $26.02 $25.83 $25.99 $25.99 18,769
2022-04-20 $25.93 $25.94 $25.88 $25.93 $25.93 2,626
2022-04-19 $25.89 $25.95 $25.89 $25.92 $25.92 13,790
2022-04-18 $25.89 $25.96 $25.89 $25.94 $25.94 13,464
2022-04-14 $25.89 $25.96 $25.87 $25.94 $25.94 14,794
2022-04-13 $25.91 $25.93 $25.86 $25.89 $25.89 14,406
2022-04-12 $25.92 $25.96 $25.86 $25.94 $25.94 7,285
2022-04-11 $25.91 $25.92 $25.89 $25.90 $25.90 2,621
2022-04-08 $25.83 $25.90 $25.79 $25.83 $25.83 6,739
2022-04-07 $25.86 $25.88 $25.83 $25.83 $25.83 11,976
2022-04-06 $25.88 $25.89 $25.85 $25.85 $25.85 2,604
2022-04-05 $25.75 $25.81 $25.73 $25.81 $25.81 5,397
2022-04-04 $25.79 $25.79 $25.71 $25.73 $25.73 12,417
2022-04-01 $25.82 $25.85 $25.79 $25.79 $25.79 9,307
2022-03-31 $25.73 $25.79 $25.69 $25.79 $25.79 3,085
2022-03-30 $25.67 $25.77 $25.67 $25.72 $25.72 13,568
2022-03-29 $25.73 $25.73 $25.63 $25.67 $25.67 20,254
2022-03-28 $25.90 $25.95 $25.86 $25.86 $25.86 5,768
2022-03-25 $25.87 $25.92 $25.82 $25.89 $25.89 77,013
2022-03-24 $25.85 $25.89 $25.85 $25.89 $25.89 1,763
2022-03-23 $25.85 $25.86 $25.79 $25.80 $25.80 5,848
2022-03-22 $25.99 $26.01 $25.94 $25.98 $25.98 9,753
2022-03-21 $26.02 $26.04 $25.96 $25.96 $25.96 971
2022-03-18 $25.77 $25.91 $25.77 $25.87 $25.87 12,235
2022-03-17 $25.66 $25.77 $25.66 $25.69 $25.69 8,120
2022-03-16 $25.63 $25.66 $25.50 $25.63 $25.63 8,440
2022-03-15 $25.42 $25.42 $25.36 $25.40 $25.40 3,862
2022-03-14 $25.25 $25.26 $25.19 $25.22 $25.22 12,901
2022-03-11 $25.41 $25.43 $25.23 $25.23 $25.23 4,679
2022-03-10 $25.27 $25.35 $25.25 $25.35 $25.35 5,864
2022-03-09 $25.24 $25.27 $24.92 $25.27 $25.27 6,744
2022-03-08 $25.28 $25.28 $25.21 $25.21 $25.21 677
2022-03-07 $25.38 $25.40 $25.26 $25.27 $25.27 8,108
2022-03-04 $25.51 $25.51 $25.51 $25.51 $25.51 640
2022-03-03 $25.61 $25.61 $25.35 $25.54 $25.54 871
2022-03-02 $25.32 $25.32 $25.11 $25.16 $25.16 6,786
2022-03-01 $25.61 $25.61 $25.44 $25.48 $25.48 23,635
2022-02-28 $25.48 $25.48 $25.38 $25.48 $25.48 3,749
2022-02-25 $27.73 $27.73 $25.43 $25.54 $25.54 7,216
2022-02-24 $25.72 $25.72 $25.67 $25.70 $25.70 5,521
2022-02-23 $25.63 $25.82 $25.63 $25.82 $25.82 4,550
2022-02-22 $25.58 $25.72 $25.58 $25.71 $25.71 6,260
2022-02-18 $25.42 $25.43 $25.35 $25.39 $25.39 5,561
2022-02-17 $25.48 $25.48 $25.41 $25.44 $25.44 4,039
2022-02-16 $25.56 $25.57 $25.48 $25.53 $25.53 2,462
2022-02-15 $25.48 $25.52 $25.47 $25.47 $25.47 824
2022-02-14 $25.59 $25.59 $25.57 $25.57 $25.57 1,136
2022-02-11 $25.40 $25.52 $25.33 $25.50 $25.50 8,754
2022-02-10 $25.21 $25.26 $25.21 $25.26 $25.26 6,220
2022-02-09 $25.31 $25.32 $25.21 $25.26 $25.26 22,532
2022-02-08 $25.37 $25.39 $25.31 $25.38 $25.38 7,614
2022-02-07 $25.39 $25.42 $25.36 $25.42 $25.42 2,351
2022-02-04 $25.43 $25.47 $25.36 $25.47 $25.47 7,278
2022-02-03 $25.52 $25.54 $25.47 $25.47 $25.47 2,401
2022-02-02 $25.62 $25.66 $25.55 $25.63 $25.63 11,721
2022-02-01 $25.49 $25.55 $25.46 $25.50 $25.50 4,288
2022-01-31 $25.45 $25.50 $25.45 $25.45 $25.45 20,975
2022-01-28 $25.39 $25.46 $25.39 $25.45 $25.45 1,111
2022-01-27 $25.34 $25.47 $25.32 $25.47 $25.47 21,389
2022-01-26 $25.30 $25.76 $25.30 $25.42 $25.42 31,615
2022-01-25 $25.22 $25.28 $25.20 $25.23 $25.23 6,889
2022-01-24 $25.46 $25.48 $25.19 $25.24 $25.24 3,116
2022-01-21 $25.55 $25.55 $25.41 $25.41 $25.41 9,213
2022-01-20 $25.60 $25.60 $25.55 $25.55 $25.55 177
2022-01-19 $25.56 $25.60 $25.50 $25.55 $25.55 2,074
2022-01-18 $25.56 $25.64 $25.53 $25.60 $25.60 4,396
2022-01-14 $25.30 $26.11 $25.25 $25.44 $25.44 6,195
2022-01-13 $25.67 $25.71 $25.37 $25.38 $25.38 10,824
2022-01-12 $25.62 $25.67 $25.56 $25.65 $25.65 3,800
2022-01-11 $25.52 $25.60 $25.52 $25.59 $25.59 222,076
2022-01-10 $25.18 $25.27 $25.15 $25.15 $25.15 12,730
2022-01-07 $25.10 $25.15 $25.09 $25.13 $25.13 146,951
2022-01-06 $25.12 $25.12 $25.10 $25.12 $25.12 1,174
2022-01-05 $25.03 $25.12 $25.03 $25.12 $25.12 2,216
2022-01-04 $24.98 $25.02 $24.96 $25.00 $25.00 2,581
2022-01-03 $25.04 $25.04 $24.96 $25.03 $25.03 4,571
2021-12-31 $25.03 $25.07 $25.00 $25.00 $25.00 2,333
2021-12-30 $25.01 $25.04 $24.97 $25.02 $25.02 4,490
2021-12-29 $25.04 $25.16 $24.98 $25.02 $25.02 14,290
2021-12-28 $25.03 $25.06 $24.99 $25.04 $25.04 4,968
2021-12-27 $24.81 $25.11 $24.81 $25.11 $25.11 3,848
2021-12-23 $25.00 $25.00 $24.93 $24.94 $24.94 1,336
2021-12-22 $24.68 $24.82 $24.68 $24.82 $24.82 9,729
2021-12-21 $24.64 $24.68 $24.59 $24.63 $24.63 8,399
2021-12-20 $24.43 $24.52 $24.43 $24.48 $24.48 2,245
2021-12-17 $24.50 $24.71 $24.50 $24.50 $24.50 2,351
2021-12-16 $24.84 $24.84 $24.64 $24.72 $24.72 2,971
2021-12-15 $22.67 $24.88 $22.67 $24.87 $24.87 6,547
2021-12-14 $24.67 $24.75 $24.56 $24.66 $24.57 9,308
2021-12-13 $24.61 $24.87 $24.61 $24.81 $24.71 14,662
2021-12-10 $24.90 $24.94 $24.87 $24.87 $24.78 10,471
2021-12-09 $24.90 $24.94 $24.88 $24.90 $24.81 7,142
2021-12-08 $24.94 $24.94 $24.90 $24.90 $24.80 3,313
2021-12-07 $24.98 $24.98 $24.94 $24.97 $24.87 14,286
2021-12-06 $25.09 $25.11 $25.02 $25.07 $24.97 3,604
2021-12-03 $25.04 $25.06 $25.03 $25.03 $24.94 8,071
2021-12-02 $25.02 $25.09 $24.92 $24.98 $24.89 5,009
2021-12-01 $24.99 $25.00 $24.97 $24.97 $24.87 4,038
2021-11-30 $25.00 $25.04 $24.98 $25.04 $24.95 1,811
2021-11-29 $25.02 $25.05 $24.88 $24.93 $24.83 5,350
2021-11-26 $25.00 $25.02 $24.93 $24.98 $24.89 5,104
2021-11-24 $24.89 $24.89 $24.85 $24.85 $24.75 1,757
2021-11-23 $24.85 $24.89 $24.83 $24.86 $24.77 5,296
2021-11-22 $24.81 $24.87 $24.78 $24.87 $24.77 2,533
2021-11-19 $24.83 $24.89 $24.83 $24.87 $24.77 5,015
2021-11-18 $24.91 $24.92 $24.89 $24.89 $24.80 410
2021-11-17 $24.94 $24.94 $24.87 $24.90 $24.81 885
2021-11-16 $24.93 $24.94 $24.82 $24.87 $24.78 8,931
2021-11-15 $24.91 $24.92 $24.75 $24.90 $24.81 8,010
2021-11-12 $24.87 $24.92 $24.87 $24.91 $24.82 3,117
2021-11-11 $24.97 $24.97 $24.92 $24.97 $24.87 6,543
2021-11-10 $24.98 $25.01 $24.94 $24.98 $24.89 4,368
2021-11-09 $24.95 $24.98 $24.91 $24.95 $24.85 2,708
2021-11-08 $24.99 $25.00 $24.94 $24.94 $24.85 2,007
2021-11-05 $24.96 $24.99 $24.96 $24.99 $24.90 217
2021-11-04 $25.01 $25.08 $24.91 $24.99 $24.90 3,820
2021-11-03 $25.13 $25.14 $25.05 $25.09 $25.00 14,844
2021-11-02 $25.33 $25.33 $25.09 $25.14 $25.04 4,927
2021-11-01 $25.21 $25.25 $25.15 $25.15 $25.06 4,317
2021-10-29 $25.21 $25.21 $25.18 $25.21 $25.11 1,816
2021-10-28 $25.19 $25.21 $25.19 $25.21 $25.11 2,780
2021-10-27 $25.25 $25.27 $25.18 $25.22 $25.13 25,277
2021-10-26 $24.95 $25.33 $24.95 $25.22 $25.12 5,679
2021-10-25 $25.25 $25.30 $25.25 $25.29 $25.19 12,945
2021-10-22 $25.20 $25.35 $25.20 $25.30 $25.20 4,993
2021-10-21 $25.27 $25.35 $25.26 $25.32 $25.22 2,760
2021-10-20 $25.26 $25.27 $25.22 $25.23 $25.13 5,156
2021-10-19 $25.14 $25.23 $25.14 $25.19 $25.09 4,487
2021-10-18 $25.17 $25.17 $25.08 $25.12 $25.03 10,529
2021-10-15 $25.15 $25.17 $25.10 $25.15 $25.05 5,004
2021-10-14 $25.11 $25.11 $25.11 $25.11 $25.01 155
2021-10-13 $25.25 $25.30 $25.23 $25.23 $25.13 6,900
2021-10-12 $25.25 $25.26 $25.18 $25.19 $25.10 5,448
2021-10-11 $25.43 $25.43 $25.24 $25.24 $25.14 660
2021-10-08 $25.37 $25.41 $25.34 $25.35 $25.25 64,988
2021-10-07 $25.27 $25.40 $25.19 $25.34 $25.25 11,009
2021-10-06 $25.11 $25.14 $25.01 $25.04 $24.95 8,549
2021-10-05 $25.15 $25.17 $24.97 $25.05 $24.95 17,061
2021-10-04 $25.09 $25.16 $25.07 $25.13 $25.04 12,594
2021-10-01 $25.16 $25.17 $25.05 $25.11 $25.02 10,211
2021-09-30 $24.98 $25.16 $24.98 $25.09 $25.00 4,476
2021-09-29 $25.09 $25.09 $25.00 $25.05 $24.95 17,316
2021-09-28 $24.95 $25.04 $24.92 $24.92 $24.83 17,862
2021-09-27 $25.29 $25.33 $25.16 $25.25 $25.16 58,689
2021-09-24 $25.03 $25.36 $25.03 $25.36 $25.26 4,151
2021-09-23 $25.35 $25.44 $25.35 $25.40 $25.30 10,718
2021-09-22 $25.58 $25.59 $25.45 $25.52 $25.42 8,500
2021-09-21 $25.62 $25.67 $25.55 $25.57 $25.47 12,330
2021-09-20 $25.49 $25.53 $25.19 $25.53 $25.43 5,593
2021-09-17 $26.11 $26.11 $25.99 $26.04 $25.94 5,443
2021-09-16 $26.40 $26.40 $26.34 $26.37 $26.27 1,263
2021-09-15 $26.23 $26.32 $26.14 $26.24 $26.14 21,708
2021-09-14 $26.56 $26.56 $26.14 $26.21 $26.11 5,425
2021-09-13 $26.30 $26.32 $26.25 $26.31 $26.21 2,270
2021-09-10 $26.47 $26.47 $26.18 $26.18 $26.08 51,480
2021-09-09 $26.62 $26.62 $26.39 $26.39 $26.29 877
2021-09-08 $26.53 $26.55 $26.39 $26.52 $26.42 4,708
2021-09-07 $26.56 $26.58 $26.49 $26.54 $26.44 2,082
2021-09-03 $26.73 $26.73 $26.63 $26.63 $26.53 1,205
2021-09-02 $26.79 $26.82 $26.67 $26.67 $26.57 13,214
2021-09-01 $26.71 $26.81 $26.46 $26.64 $26.54 28,003
2021-08-31 $26.69 $26.71 $26.64 $26.71 $26.61 8,645
2021-08-30 $26.78 $26.78 $26.72 $26.72 $26.62 3,376
2021-08-27 $26.67 $26.87 $26.67 $26.76 $26.66 9,614
2021-08-26 $26.62 $26.69 $26.46 $26.57 $26.47 2,981
2021-08-25 $26.65 $26.75 $26.62 $26.69 $26.59 11,101
2021-08-24 $26.67 $26.74 $26.48 $26.60 $26.50 12,902
2021-08-23 $26.57 $26.69 $26.56 $26.61 $26.51 6,779
2021-08-20 $26.31 $26.31 $26.31 $26.31 $26.21 323
2021-08-19 $26.10 $26.40 $26.00 $26.14 $26.04 18,318
2021-08-18 $25.81 $25.89 $25.76 $25.89 $25.79 8,231
2021-08-17 $25.95 $25.99 $25.95 $25.99 $25.89 1,311
2021-08-16 $26.07 $26.18 $26.07 $26.17 $26.07 717
2021-08-13 $26.16 $26.16 $26.00 $26.12 $26.02 2,840
2021-08-12 $26.08 $26.16 $26.00 $26.16 $26.06 6,887
2021-08-11 $26.02 $26.08 $25.94 $26.08 $25.98 8,778
2021-08-10 $25.94 $26.15 $25.93 $25.99 $25.89 5,821
2021-08-09 $25.97 $26.27 $25.95 $25.95 $25.86 6,991
2021-08-06 $25.97 $25.97 $25.89 $25.93 $25.84 2,105
2021-08-05 $25.84 $26.12 $25.84 $25.98 $25.88 19,422
2021-08-04 $25.67 $25.70 $25.67 $25.68 $25.58 919
2021-08-03 $25.76 $25.76 $25.74 $25.74 $25.64 424
2021-08-02 $25.81 $26.00 $25.65 $25.89 $25.79 18,865
2021-07-30 $25.78 $25.78 $25.73 $25.73 $25.63 543
2021-07-29 $25.77 $25.77 $25.76 $25.76 $25.66 276
2021-07-28 $25.73 $25.73 $25.56 $25.64 $25.54 10,257
2021-07-27 $25.41 $26.00 $25.30 $25.62 $25.53 38,174
2021-07-26 $25.60 $25.60 $25.34 $25.55 $25.45 16,149
2021-07-23 $25.46 $25.61 $25.33 $25.58 $25.48 9,385
2021-07-22 $25.26 $25.38 $25.26 $25.34 $25.24 996
2021-07-21 $25.28 $25.32 $25.22 $25.32 $25.22 19,041
2021-07-20 $25.19 $25.19 $25.15 $25.15 $25.06 810
2021-07-19 $24.70 $24.96 $24.64 $24.78 $24.69 2,525
2021-07-16 $25.59 $25.59 $25.40 $25.40 $25.31 1,741
2021-07-15 $25.55 $25.69 $25.55 $25.68 $25.59 1,985
2021-07-14 $25.79 $25.84 $25.76 $25.81 $25.71 458
2021-07-13 $25.70 $25.71 $25.57 $25.71 $25.61 3,155
2021-07-12 $25.70 $25.87 $25.64 $25.77 $25.67 11,853
2021-07-09 $25.66 $25.87 $25.64 $25.79 $25.69 8,093
2021-07-08 $25.21 $25.42 $25.21 $25.35 $25.25 6,064
2021-07-07 $25.67 $25.76 $25.67 $25.71 $25.61 4,334
2021-07-06 $25.62 $25.62 $25.50 $25.59 $25.49 6,393
2021-07-02 $25.89 $25.89 $25.69 $25.72 $25.62 4,073
2021-07-01 $25.61 $25.70 $25.61 $25.66 $25.57 2,610
2021-06-30 $25.57 $25.61 $25.55 $25.57 $25.48 1,821
2021-06-29 $25.62 $25.62 $25.56 $25.56 $25.46 5,565
2021-06-28 $25.64 $25.64 $25.53 $25.59 $25.50 4,532
2021-06-25 $25.51 $25.53 $25.51 $25.53 $25.43 1,197
2021-06-24 $25.48 $25.51 $25.48 $25.51 $25.41 9,395
2021-06-23 $25.45 $25.45 $25.45 $25.45 $25.35 1,420
2021-06-22 $25.38 $25.42 $25.36 $25.36 $25.27 2,620
2021-06-21 $25.15 $25.41 $25.15 $25.34 $25.24 33,088
2021-06-18 $25.51 $25.51 $25.23 $25.30 $25.20 4,324
2021-06-17 $25.66 $25.69 $25.64 $25.64 $25.54 579
2021-06-16 $25.76 $25.84 $25.64 $25.69 $25.60 3,207
2021-06-15 $25.74 $25.83 $25.50 $25.82 $25.72 7,507
2021-06-14 $25.89 $26.09 $25.78 $25.85 $25.75 13,782
2021-06-11 $25.85 $26.09 $25.81 $25.81 $25.71 3,124
2021-06-10 $25.55 $25.67 $25.55 $25.64 $25.54 8,745
2021-06-09 $25.61 $25.61 $25.48 $25.50 $25.40 30,373
2021-06-08 $25.61 $25.86 $25.52 $25.86 $25.76 62,057
2021-06-07 $25.54 $25.61 $25.54 $25.60 $25.50 2,268
2021-06-04 $25.23 $25.53 $25.23 $25.52 $25.42 50,276
2021-06-03 $25.38 $25.42 $25.25 $25.39 $25.29 4,180
2021-06-02 $25.46 $25.51 $25.38 $25.40 $25.30 31,567
2021-06-01 $25.49 $25.56 $25.42 $25.47 $25.37 16,235
2021-05-28 $25.58 $25.69 $25.58 $25.59 $25.50 12,177
2021-05-27 $25.55 $25.57 $25.54 $25.54 $25.45 9,275
2021-05-26 $25.07 $25.43 $25.07 $25.38 $25.28 10,128
2021-05-25 $25.34 $25.43 $25.31 $25.43 $25.33 5,078
2021-05-24 $25.03 $25.37 $25.03 $25.30 $25.20 4,008
2021-05-21 $25.26 $25.26 $25.15 $25.26 $25.17 5,560
2021-05-20 $25.59 $25.59 $25.44 $25.46 $25.37 5,020
2021-05-19 $25.57 $25.63 $25.51 $25.62 $25.52 3,295
2021-05-18 $26.29 $26.33 $25.70 $25.72 $25.63 1,941
2021-05-17 $25.67 $26.44 $25.60 $25.60 $25.50 15,256
2021-05-14 $25.86 $25.86 $25.72 $25.72 $25.63 1,645
2021-05-13 $26.02 $26.11 $25.96 $26.03 $25.93 13,593
2021-05-12 $25.75 $26.15 $25.75 $26.08 $25.99 16,746
2021-05-11 $25.61 $25.71 $25.57 $25.65 $25.55 37,025
2021-05-10 $25.92 $25.94 $25.80 $25.80 $25.71 5,134
2021-05-07 $25.94 $25.94 $25.89 $25.89 $25.79 273
2021-05-06 $25.94 $25.94 $25.89 $25.89 $25.79 22,784
2021-05-05 $26.03 $26.03 $25.93 $26.01 $25.91 1,210
2021-05-04 $26.19 $26.19 $26.05 $26.16 $26.06 23,391
2021-05-03 $26.11 $26.54 $26.11 $26.19 $26.09 35,981
2021-04-30 $26.41 $26.41 $26.08 $26.08 $25.99 1,430
2021-04-29 $26.19 $26.19 $26.19 $26.19 $26.09 1
2021-04-28 $26.16 $26.22 $26.11 $26.16 $26.06 3,896
2021-04-27 $25.94 $26.22 $25.94 $26.17 $26.07 2,296
2021-04-26 $26.15 $26.15 $26.06 $26.11 $26.01 2,777
2021-04-23 $26.34 $26.45 $26.09 $26.11 $26.01 5,685
2021-04-22 $26.25 $26.26 $26.05 $26.05 $25.95 4,721
2021-04-21 $26.03 $26.17 $26.03 $26.15 $26.05 6,787
2021-04-20 $25.94 $26.23 $25.94 $26.23 $26.13 7,154
2021-04-19 $26.04 $26.13 $26.04 $26.13 $26.03 2,222
2021-04-16 $26.23 $26.29 $26.23 $26.25 $26.15 1,879
2021-04-15 $26.27 $26.87 $26.25 $26.25 $26.15 4,467
2021-04-14 $26.16 $26.16 $26.02 $26.03 $25.94 858
2021-04-13 $26.21 $26.21 $26.21 $26.21 $26.11 266
2021-04-12 $26.09 $26.91 $26.02 $26.16 $26.06 8,531
2021-04-09 $26.22 $26.37 $26.22 $26.37 $26.27 7,135
2021-04-08 $26.30 $26.30 $26.25 $26.28 $26.18 750
2021-04-07 $26.15 $26.18 $26.03 $26.15 $26.05 2,866
2021-04-06 $26.29 $26.29 $26.04 $26.06 $25.96 4,473
2021-04-05 $26.16 $26.18 $26.06 $26.16 $26.06 5,257
2021-04-01 $25.99 $26.11 $25.97 $26.10 $26.00 4,459
2021-03-31 $25.91 $25.93 $25.81 $25.91 $25.81 3,343
2021-03-30 $25.91 $26.72 $25.91 $25.98 $25.89 2,759
2021-03-29 $25.84 $25.93 $25.84 $25.93 $25.83 3,159
2021-03-26 $25.92 $26.02 $25.87 $25.94 $25.84 3,204
2021-03-25 $25.49 $25.86 $25.41 $25.86 $25.76 2,212
2021-03-24 $25.84 $25.84 $25.64 $25.64 $25.54 616
2021-03-23 $25.85 $25.85 $25.59 $25.66 $25.57 1,270
2021-03-22 $26.01 $26.01 $25.99 $25.99 $25.89 408
2021-03-19 $25.52 $25.93 $25.52 $25.83 $25.73 5,302
2021-03-18 $25.57 $25.66 $25.57 $25.62 $25.52 319
2021-03-17 $25.72 $25.99 $25.72 $25.99 $25.90 307
2021-03-16 $25.84 $25.84 $25.74 $25.74 $25.65 303
2021-03-15 $25.41 $25.75 $25.41 $25.75 $25.65 3,477
2021-03-12 $25.28 $25.38 $25.27 $25.38 $25.28 1,116
2021-03-11 $25.28 $25.32 $25.28 $25.30 $25.21 732
2021-03-10 $25.22 $25.22 $25.13 $25.18 $25.09 4,425
2021-03-09 $25.21 $25.23 $25.11 $25.16 $25.06 1,823
2021-03-08 $25.01 $25.06 $25.01 $25.06 $24.97 1,105
2021-03-05 $24.90 $24.99 $24.89 $24.98 $24.89 2,459
2021-03-04 $25.18 $25.21 $24.94 $24.97 $24.88 1,534
2021-03-03 $25.12 $25.30 $25.12 $25.19 $25.10 1,835
2021-03-02 $25.39 $25.39 $25.29 $25.36 $25.26 11,008
2021-03-01 $25.46 $25.47 $25.29 $25.35 $25.25 5,152
2021-02-26 $25.47 $25.49 $25.46 $25.49 $25.39 2,464
2021-02-25 $25.53 $25.53 $25.01 $25.04 $24.95 5,709
2021-02-24 $25.75 $25.91 $25.51 $25.85 $25.75 8,612
2021-02-23 $25.66 $25.82 $25.65 $25.78 $25.69 5,631
2021-02-22 $25.69 $25.69 $25.66 $25.66 $25.56 861
2021-02-19 $25.70 $25.79 $25.68 $25.77 $25.67 2,907
2021-02-18 $25.55 $25.62 $25.54 $25.62 $25.53 1,041
2021-02-17 $25.52 $25.66 $25.52 $25.66 $25.56 1,426
2021-02-16 $25.58 $25.62 $25.54 $25.58 $25.48 14,114
2021-02-12 $25.39 $25.59 $25.39 $25.56 $25.47 2,602
2021-02-11 $25.40 $25.42 $25.27 $25.42 $25.32 980
2021-02-10 $25.41 $25.41 $25.36 $25.36 $25.27 2,620
2021-02-09 $25.53 $25.53 $25.27 $25.44 $25.34 19,227
2021-02-08 $25.49 $25.53 $25.48 $25.53 $25.43 470
2021-02-05 $25.46 $25.48 $25.43 $25.48 $25.38 1,286
2021-02-04 $25.23 $25.43 $25.20 $25.43 $25.34 4,274
2021-02-03 $25.20 $25.20 $25.19 $25.19 $25.10 7,927
2021-02-02 $24.77 $25.18 $24.77 $25.04 $24.94 15,247
2021-02-01 $24.84 $25.20 $24.84 $25.17 $25.07 3,749
2021-01-29 $24.58 $25.50 $24.58 $24.64 $24.55 45,102
2021-01-28 $25.15 $25.15 $25.01 $25.01 $24.91 5,343
2021-01-27 $24.11 $25.17 $24.11 $25.12 $25.02 2,568
2021-01-26 $23.85 $23.98 $23.85 $23.98 $23.89 4,561
2021-01-25 $23.98 $24.30 $23.86 $24.13 $24.04 2,979
2021-01-22 $23.75 $23.81 $23.72 $23.74 $23.66 2,239
2021-01-21 $23.77 $23.87 $23.76 $23.79 $23.70 3,066
2021-01-20 $23.79 $23.88 $23.79 $23.87 $23.78 8,140
2021-01-19 $23.80 $23.89 $23.79 $23.83 $23.74 25,377
2021-01-15 $23.34 $23.77 $23.34 $23.70 $23.61 8,153
2021-01-14 $23.58 $23.82 $23.58 $23.77 $23.68 11,220
2021-01-13 $23.79 $23.92 $23.78 $23.82 $23.73 15,214
2021-01-12 $23.81 $23.89 $23.71 $23.79 $23.71 1,603
2021-01-11 $23.79 $23.86 $23.69 $23.76 $23.67 16,679
2021-01-08 $23.77 $23.77 $23.76 $23.76 $23.67 683
2021-01-07 $23.75 $23.79 $23.69 $23.69 $23.60 3,894
2021-01-06 $23.78 $23.85 $23.59 $23.59 $23.50 4,311
2021-01-05 $23.86 $23.87 $23.15 $23.74 $23.65 19,554
2021-01-04 $23.66 $23.93 $23.63 $23.86 $23.77 19,532
2020-12-31 $23.24 $23.66 $23.24 $23.63 $23.54 2,715
2020-12-30 $23.69 $23.69 $23.69 $23.69 $23.60 340
2020-12-29 $24.27 $24.29 $24.27 $24.28 $23.73 4,349
2020-12-28 $24.10 $24.18 $24.10 $24.16 $23.61 2,712
2020-12-24 $24.15 $24.16 $24.11 $24.16 $23.61 383
2020-12-23 $24.08 $24.16 $24.08 $24.14 $23.59 4,077
2020-12-22 $24.09 $24.12 $24.01 $24.04 $23.50 6,331
2020-12-21 $24.10 $24.19 $23.37 $24.04 $23.50 10,817
2020-12-18 $24.26 $24.28 $23.55 $24.28 $23.72 5,714
2020-12-17 $24.33 $24.41 $24.25 $24.37 $23.82 9,493
2020-12-16 $24.20 $24.35 $24.20 $24.33 $23.78 2,088
2020-12-15 $24.19 $24.31 $23.54 $24.31 $23.75 7,069
2020-12-14 $24.60 $24.60 $24.17 $24.18 $23.63 1,907
2020-12-11 $24.17 $24.26 $24.16 $24.20 $23.65 885
2020-12-10 $24.43 $24.43 $24.27 $24.32 $23.77 4,167
2020-12-09 $24.51 $24.51 $24.27 $24.33 $23.78 2,066
2020-12-08 $24.34 $24.42 $24.34 $24.41 $23.86 7,033
2020-12-07 $24.15 $24.41 $24.15 $24.36 $23.81 52,201
2020-12-04 $24.45 $24.50 $23.76 $24.44 $23.88 15,426
2020-12-03 $24.35 $24.45 $23.96 $24.38 $23.83 4,985
2020-12-02 $24.55 $24.55 $24.27 $24.42 $23.87 21,975
2020-12-01 $24.40 $24.47 $24.27 $24.39 $23.83 156,058
2020-11-30 $23.88 $24.66 $23.88 $24.58 $24.02 3,237
2020-11-27 $24.35 $24.35 $24.31 $24.31 $23.76 100
2020-11-25 $24.26 $24.26 $24.24 $24.24 $23.69 862
2020-11-24 $24.20 $24.28 $23.28 $24.07 $23.52 13,164
2020-11-23 $24.39 $24.39 $23.65 $24.27 $23.72 14,626
2020-11-20 $24.14 $24.23 $24.14 $24.23 $23.68 10,345
2020-11-19 $24.26 $24.26 $24.12 $24.22 $23.67 35,613
2020-11-18 $24.30 $24.30 $24.13 $24.13 $23.58 1,506
2020-11-17 $24.16 $24.22 $23.57 $24.20 $23.65 45,916
2020-11-16 $24.33 $24.33 $24.33 $24.33 $23.78 185
2020-11-13 $24.12 $24.28 $24.05 $24.25 $23.70 9,828
2020-11-12 $23.99 $24.10 $23.73 $24.10 $23.55 6,409
2020-11-11 $24.30 $24.30 $24.30 $24.30 $23.75 108
2020-11-10 $24.23 $24.31 $24.13 $24.22 $23.67 1,709
2020-11-09 $24.49 $24.51 $24.31 $24.31 $23.76 1,510
2020-11-06 $24.09 $24.10 $24.00 $24.06 $23.51 3,296
2020-11-05 $24.24 $24.25 $24.17 $24.20 $23.65 8,313
2020-11-04 $24.28 $24.34 $24.25 $24.25 $23.70 8,073
2020-11-03 $24.45 $24.47 $24.44 $24.44 $23.89 833
2020-11-02 $24.04 $24.47 $24.04 $24.41 $23.86 5,697
2020-10-30 $24.44 $24.64 $24.20 $24.38 $23.83 10,636
2020-10-29 $24.33 $24.33 $24.25 $24.27 $23.72 588
2020-10-28 $24.41 $24.51 $23.54 $24.25 $23.70 15,515
2020-10-27 $24.47 $24.48 $24.36 $24.42 $23.87 7,540
2020-10-26 $24.50 $24.50 $24.33 $24.37 $23.82 5,081
2020-10-23 $24.41 $24.47 $24.36 $24.37 $23.82 11,783
2020-10-22 $24.47 $24.47 $24.30 $24.30 $23.75 3,830
2020-10-21 $24.17 $24.47 $24.15 $24.16 $23.61 8,744
2020-10-20 $24.28 $24.40 $24.28 $24.40 $23.85 620
2020-10-19 $24.28 $24.32 $24.17 $24.32 $23.77 2,047
2020-10-16 $24.35 $24.35 $24.19 $24.19 $23.64 6,766
2020-10-15 $24.14 $24.32 $24.03 $24.17 $23.62 7,648
2020-10-14 $24.10 $24.22 $24.01 $24.12 $23.57 4,407
2020-10-13 $24.29 $24.31 $24.13 $24.13 $23.58 6,301
2020-10-12 $24.10 $24.30 $24.09 $24.20 $23.65 4,474
2020-10-09 $24.34 $24.39 $24.20 $24.32 $23.76 6,726
2020-10-08 $24.03 $24.36 $24.01 $24.33 $23.78 7,753
2020-10-07 $24.14 $24.34 $24.04 $24.33 $23.78 3,079
2020-10-06 $24.37 $24.40 $24.29 $24.40 $23.85 3,298
2020-10-05 $24.12 $24.37 $24.01 $24.31 $23.76 7,244
2020-10-02 $24.17 $24.23 $24.14 $24.22 $23.67 2,832
2020-10-01 $24.08 $24.15 $24.07 $24.15 $23.60 770
2020-09-30 $24.22 $24.22 $24.09 $24.22 $23.67 4,826
2020-09-29 $24.28 $24.28 $23.76 $24.16 $23.61 3,477
2020-09-28 $23.91 $24.05 $23.89 $23.90 $23.36 3,376
2020-09-25 $23.92 $24.00 $23.92 $23.99 $23.45 2,682
2020-09-24 $23.79 $23.86 $23.79 $23.86 $23.32 3,037
2020-09-23 $24.24 $24.24 $24.09 $24.16 $23.61 2,362
2020-09-22 $24.05 $24.12 $24.02 $24.07 $23.52 8,517
2020-09-21 $24.11 $24.18 $24.00 $24.12 $23.57 7,810
2020-09-18 $24.07 $24.12 $24.07 $24.12 $23.57 9,406
2020-09-17 $24.04 $24.06 $24.04 $24.06 $23.51 6,217
2020-09-16 $23.95 $24.05 $23.94 $24.00 $23.45 4,035
2020-09-15 $24.00 $24.05 $23.99 $24.05 $23.50 2,673
2020-09-14 $23.93 $23.93 $23.87 $23.87 $23.33 198
2020-09-11 $23.98 $24.23 $23.95 $23.95 $23.41 4,027
2020-09-10 $24.10 $24.36 $24.10 $24.16 $23.61 2,427
2020-09-09 $24.09 $24.09 $24.05 $24.05 $23.50 407
2020-09-08 $24.20 $24.36 $24.07 $24.20 $23.65 1,052
2020-09-04 $24.27 $24.28 $23.56 $24.13 $23.58 19,091
2020-09-03 $24.18 $24.42 $24.18 $24.34 $23.79 110,954
2020-09-02 $24.00 $24.24 $23.90 $24.08 $23.53 66,961
2020-09-01 $23.72 $24.08 $23.68 $23.87 $23.33 10,618
2020-08-31 $24.05 $24.31 $23.82 $24.31 $23.76 10,361
2020-08-28 $24.11 $24.17 $23.57 $24.00 $23.45 3,809
2020-08-27 $24.08 $24.25 $23.95 $23.95 $23.41 4,029
2020-08-26 $23.96 $24.20 $23.66 $24.20 $23.65 8,106
2020-08-25 $23.95 $24.14 $23.70 $24.14 $23.59 10,558
2020-08-24 $24.19 $24.19 $23.71 $23.96 $23.42 18,216
2020-08-21 $24.11 $24.37 $23.97 $24.37 $23.82 29,300
2020-08-20 $24.29 $24.33 $24.14 $24.33 $23.77 1,661
2020-08-19 $24.12 $24.30 $24.03 $24.18 $23.63 2,037
2020-08-18 $24.20 $24.29 $24.11 $24.20 $23.65 1,731
2020-08-17 $23.74 $24.18 $22.90 $24.04 $23.49 18,431
2020-08-14 $24.32 $24.55 $24.09 $24.23 $23.68 6,660
2020-08-13 $24.91 $24.91 $24.37 $24.40 $23.84 2,188
2020-08-12 $24.83 $24.83 $24.03 $24.20 $23.65 10,413
2020-08-11 $24.98 $25.33 $24.23 $24.23 $23.68 17,879
2020-08-10 $24.97 $24.97 $24.69 $24.82 $24.26 2,870
2020-08-07 $24.64 $25.25 $24.60 $25.19 $24.62 18,003
2020-08-06 $24.40 $24.55 $24.40 $24.42 $23.87 446
2020-08-05 $24.31 $24.52 $24.31 $24.46 $23.90 6,572
2020-08-04 $24.19 $25.32 $24.09 $24.45 $23.89 118,454
2020-08-03 $24.01 $24.45 $24.01 $24.21 $23.66 81,348
2020-07-31 $23.84 $23.89 $23.43 $23.89 $23.35 12,396
2020-07-30 $23.98 $23.98 $23.48 $23.71 $23.17 9,965
2020-07-29 $23.77 $24.03 $23.72 $23.93 $23.38 18,091
2020-07-28 $23.79 $23.85 $23.72 $23.72 $23.18 3,235
2020-07-27 $23.94 $23.94 $23.37 $23.59 $23.05 16,421
2020-07-24 $23.95 $24.11 $23.63 $23.80 $23.26 5,419
2020-07-23 $23.99 $24.23 $23.27 $24.16 $23.61 6,647
2020-07-22 $24.25 $24.38 $24.20 $24.20 $23.65 4,367
2020-07-21 $24.28 $24.30 $23.92 $24.12 $23.57 11,013
2020-07-20 $23.97 $24.04 $23.79 $23.94 $23.40 13,873
2020-07-17 $24.07 $24.07 $22.88 $23.85 $23.31 165,059
2020-07-16 $24.00 $24.00 $23.80 $23.90 $23.36 2,200
2020-07-15 $23.91 $23.91 $23.42 $23.62 $23.08 9,600
2020-07-14 $23.10 $23.26 $23.05 $23.26 $22.73 2,500
2020-07-13 $23.47 $23.57 $22.48 $23.54 $23.01 14,959
2020-07-10 $22.60 $23.23 $22.48 $23.14 $22.61 50,355
2020-07-09 $22.98 $23.00 $22.05 $22.81 $22.29 79,700
2020-07-08 $23.08 $23.20 $22.11 $23.01 $22.49 27,700
2020-07-07 $23.38 $23.53 $23.18 $23.53 $23.00 10,868
2020-07-06 $23.35 $23.44 $22.63 $23.41 $22.88 7,296
2020-07-02 $23.50 $23.50 $23.00 $23.04 $22.52 5,846
2020-07-01 $23.15 $23.24 $23.15 $23.20 $22.67 4,100
2020-06-30 $23.24 $23.24 $23.12 $23.12 $22.59 5,300
2020-06-29 $23.16 $23.51 $22.86 $23.21 $22.68 2,531
2020-06-26 $23.31 $23.68 $23.10 $23.61 $23.07 4,178
2020-06-25 $23.17 $23.26 $23.10 $23.16 $22.63 2,031
2020-06-24 $23.27 $23.27 $22.83 $23.14 $22.61 4,800
2020-06-23 $23.25 $23.59 $23.03 $23.27 $22.74 12,824
2020-06-22 $23.24 $23.72 $23.19 $23.42 $22.89 6,500
2020-06-19 $23.78 $23.94 $23.72 $23.76 $23.22 7,064
2020-06-18 $23.51 $23.98 $23.49 $23.74 $23.20 4,599
2020-06-17 $24.08 $24.08 $23.66 $23.85 $23.31 2,112
2020-06-16 $23.89 $24.04 $23.50 $23.88 $23.34 6,333
2020-06-15 $20.81 $24.12 $20.81 $24.01 $23.46 9,400
2020-06-12 $23.76 $23.79 $23.12 $23.12 $22.59 14,200
2020-06-11 $24.50 $24.55 $23.70 $23.70 $23.16 6,100
2020-06-10 $24.66 $24.72 $24.27 $24.62 $24.06 2,500
2020-06-09 $24.66 $24.87 $24.06 $24.81 $24.24 3,400
2020-06-08 $25.03 $25.03 $24.94 $24.95 $24.38 1,100
2020-06-05 $24.89 $25.21 $24.89 $25.06 $24.49 15,258
2020-06-04 $24.88 $25.11 $24.73 $24.94 $24.37 8,838
2020-06-03 $24.84 $24.90 $23.93 $24.88 $24.31 19,400
2020-06-02 $24.97 $24.97 $24.72 $24.94 $24.37 8,100
2020-06-01 $24.84 $24.96 $24.20 $24.69 $24.13 12,700
2020-05-29 $24.97 $25.02 $23.92 $25.02 $24.45 17,500
2020-05-28 $24.98 $24.99 $24.87 $24.92 $24.35 20,100
2020-05-27 $25.07 $25.07 $24.94 $25.04 $24.47 68,461
2020-05-26 $25.06 $25.10 $25.05 $25.07 $24.50 319,400
2020-05-22 $25.05 $25.08 $25.05 $25.07 $24.50 7,297
2020-05-21 $25.12 $25.12 $24.05 $25.07 $24.50 38,700
2020-05-20 $25.04 $25.14 $25.04 $25.13 $24.56 33,581
2020-05-19 $25.09 $25.10 $25.05 $25.09 $24.52 17,900
2020-05-18 $25.08 $25.15 $25.04 $25.08 $24.51 123,762
2020-05-15 $25.33 $25.33 $25.06 $25.08 $24.51 52,804
2020-05-14 $25.05 $27.15 $25.04 $25.08 $24.51 1,093,715

LHA Market State Alpha Seeker ETF (MSVX) News Headlines

Recent LHA Market State Alpha Seeker ETF (MSVX) News
Similar Companies to LHA Market State Alpha Seeker ETF (MSVX) 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.