NETLease Corporate Real Estate ETF (NETL) Exchange: NYSE ARCA

Data as of May 2, 2025

$23.76 ($-0.13) -0.56%

NETLease Corporate Real Estate ETF - Daily Information
Click for more stock information on NETLease Corporate Real Estate ETF.
Daily Information Data
Date May 2, 2025
Open $23.89
Previous Close $23.76
High $23.89
Low $23.66
Adjusted Open $23.89
Previous Adjusted Close $23.76
Adjusted High $23.89
Adjusted Low $23.66

About NETLease Corporate Real Estate ETF (NETL)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is owned by Fundamental Income Strategies, LLC (the “Index Provider”) and measures the performance of the net lease real estate sector of the U.S. equity market. A “net lease” is an arrangement, typically associated with commercial real estate, that requires the tenant to pay all or a portion of the taxes, fees, and maintenance costs for a property in addition to rent. Fundamental Income Net Lease Real Estate Index The Index is generally composed of the U.S.-listed equity securities of companies that derive at least 85% of their earnings or revenues from real estate operations in the net lease real estate sector (“Eligible Companies”). At the time of each reconstitution of the Index, Eligible Companies with a market capitalization of more than $200 million and average daily traded volume of at least 10,000 shares are included in the Index (the “Index Constituents”). A significant portion of the Index is expected to be composed of real estate investment trusts (“REITs”). The Index may include American Depositary Receipts (“ADRs”). The Index includes securities of companies with a diversified customer, tenant, or obligor base (collectively, “Diversified Companies”), and may also include securities of companies with more than half of their revenue being generated from a single customer, tenant, or obligor (collectively, “Non-Diversified Companies”). The real estate companies included in the Index may utilize leverage, and some may be highly leveraged. Additionally, such companies may include significant business operations outside of the United States. As of December 31, 2018, the Index consisted of 24 securities, the three largest of which and their weights were Realty Income Corporation (8.38%), National Retail Properties, Inc. (8.26%), and W.P. Carey Inc. (8.22%). The Index is reconstituted and rebalanced quarterly as of the close of business on the third Friday of each March, June, September, and December based on data as of the end of the previous month (each, a “Reference Date”). Index Constituents are weighted based on their free-float market capitalization (i.e., market capitalization based on the number of shares available to the public), subject to the following constraints as of the time of each reconstitution of the Index. The sum of all Non-Diversified Companies cannot exceed 12.5% of the total Index weight, and each Non-Diversified Company cannot exceed 3.5% of the total Index weight. Additionally, the five largest Diversified Companies in the Index will have their weight capped at 8%, and the remaining Diversified Companies are each capped at 4% of the total Index weight. If the foregoing limits would be exceeded at the time of a reconstitution of the Index, the excess weight of Diversified Companies is proportionally redistributed to all Diversified Companies with weights below such limits, and the excess weight of Non-Diversified Companies is proportionally redistributed to all Non-Diversified Companies with weights below such limits. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). The Fund is expected to concentrate (i.e., hold more than 25% of its total assets) in securities of the real estate sector to approximately the same extent as the Index. 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.

Historical Stock Data for NETLease Corporate Real Estate ETF (NETL)

Date Open High Low Close Adj.Close Volume
2025-04-25 $23.89 $23.89 $23.66 $23.76 $23.76 1,151
2025-04-24 $24.01 $24.01 $23.89 $23.89 $23.89 7,585
2025-04-23 $24.52 $24.52 $24.03 $24.09 $24.09 4,579
2025-04-22 $24.19 $24.38 $24.07 $24.28 $24.28 5,225
2025-04-21 $24.15 $24.20 $23.88 $23.99 $23.99 1,786
2025-04-17 $24.21 $24.36 $24.21 $24.25 $24.25 5,086
2025-04-16 $24.03 $24.16 $23.84 $23.98 $23.98 22,494
2025-04-15 $23.76 $23.89 $23.68 $23.80 $23.80 2,759
2025-04-14 $23.49 $23.54 $23.40 $23.54 $23.54 5,523
2025-04-11 $22.47 $23.04 $22.32 $22.98 $22.98 4,720
2025-04-10 $23.12 $23.15 $22.25 $22.60 $22.60 2,389
2025-04-09 $21.71 $23.10 $21.63 $23.07 $23.07 24,904
2025-04-08 $23.59 $23.59 $21.94 $22.03 $22.03 15,902
2025-04-07 $23.11 $23.44 $22.69 $22.70 $22.70 29,303
2025-04-04 $24.05 $24.05 $23.72 $23.72 $23.72 3,819
2025-04-03 $24.74 $25.01 $24.40 $24.40 $24.40 29,151
2025-04-02 $24.91 $24.91 $24.87 $24.91 $24.91 1,510
2025-04-01 $24.84 $25.14 $24.80 $24.97 $24.97 1,341
2025-03-31 $24.69 $25.04 $24.69 $25.04 $25.04 3,243
2025-03-28 $24.63 $24.76 $24.63 $24.76 $24.76 2,836
2025-03-27 $24.93 $24.93 $24.73 $24.73 $24.73 1,693
2025-03-26 $24.76 $24.85 $24.72 $24.85 $24.75 2,373
2025-03-25 $24.80 $24.80 $24.58 $24.58 $24.48 1,073
2025-03-24 $24.78 $24.78 $24.69 $24.77 $24.67 3,933
2025-03-21 $24.56 $24.56 $24.49 $24.49 $24.49 682
2025-03-20 $24.81 $24.81 $24.81 $24.81 $24.81 134
2025-03-19 $25.00 $25.00 $24.63 $24.83 $24.83 3,607
2025-03-18 $24.95 $25.04 $24.81 $24.96 $24.96 2,761
2025-03-17 $24.97 $25.18 $24.97 $25.05 $25.05 2,411
2025-03-14 $24.57 $24.93 $24.57 $24.88 $24.88 4,887
2025-03-13 $24.87 $24.91 $24.49 $24.49 $24.49 3,831
2025-03-12 $24.95 $25.00 $24.53 $24.70 $24.70 5,805
2025-03-11 $25.38 $25.71 $24.97 $25.00 $25.00 10,245
2025-03-10 $25.37 $25.98 $25.32 $25.32 $25.32 5,791
2025-03-07 $25.41 $25.54 $25.24 $25.38 $25.38 2,354
2025-03-06 $25.00 $25.13 $24.89 $25.13 $25.13 3,846
2025-03-05 $25.00 $25.45 $25.00 $25.45 $25.45 2,697
2025-03-04 $25.33 $25.38 $25.11 $25.11 $25.11 13,309
2025-03-03 $24.97 $25.25 $24.97 $25.17 $25.17 8,548
2025-02-28 $24.95 $25.13 $24.94 $25.09 $25.09 6,092
2025-02-27 $24.59 $24.98 $24.59 $24.86 $24.86 4,564
2025-02-26 $24.79 $24.88 $24.64 $24.73 $24.63 1,927
2025-02-25 $24.43 $24.95 $24.43 $24.87 $24.77 2,142
2025-02-24 $24.33 $24.62 $24.20 $24.53 $24.43 3,012
2025-02-21 $24.08 $24.32 $24.08 $24.30 $24.20 3,130
2025-02-20 $24.14 $24.24 $24.14 $24.23 $24.13 876
2025-02-19 $23.95 $24.16 $23.94 $24.07 $23.98 4,005
2025-02-18 $23.86 $24.07 $23.86 $24.04 $23.94 3,722
2025-02-14 $24.10 $24.19 $23.90 $23.90 $23.80 13,668
2025-02-13 $23.71 $24.13 $23.54 $24.13 $24.03 9,212
2025-02-12 $23.50 $23.74 $23.50 $23.66 $23.57 1,832
2025-02-11 $23.62 $23.86 $23.62 $23.86 $23.76 2,278
2025-02-10 $23.69 $23.75 $23.65 $23.69 $23.60 5,754
2025-02-07 $23.74 $23.82 $23.63 $23.79 $23.70 2,896
2025-02-06 $23.94 $23.96 $23.82 $23.96 $23.87 1,997
2025-02-05 $23.78 $23.96 $23.75 $23.87 $23.78 23,910
2025-02-04 $23.49 $23.69 $23.49 $23.69 $23.60 4,540
2025-02-03 $23.28 $23.67 $23.28 $23.65 $23.55 7,967
2025-01-31 $23.73 $23.83 $23.54 $23.65 $23.56 5,513
2025-01-30 $23.49 $23.75 $23.49 $23.64 $23.55 4,344
2025-01-29 $23.92 $23.92 $23.35 $23.44 $23.25 3,660
2025-01-28 $24.15 $24.26 $23.83 $23.84 $23.64 58,081
2025-01-27 $24.19 $24.30 $24.02 $24.23 $24.03 8,032
2025-01-24 $23.46 $23.69 $23.45 $23.60 $23.41 53,689
2025-01-23 $23.42 $23.47 $23.24 $23.47 $23.28 30,194
2025-01-22 $23.89 $23.89 $23.42 $23.42 $23.23 9,598
2025-01-21 $23.81 $24.11 $23.81 $24.10 $23.90 14,627
2025-01-17 $23.73 $23.88 $23.70 $23.73 $23.54 7,612
2025-01-16 $23.20 $23.73 $23.20 $23.73 $23.53 33,309
2025-01-15 $23.46 $23.46 $23.26 $23.26 $23.07 3,555
2025-01-14 $22.91 $23.24 $22.91 $23.16 $22.97 5,099
2025-01-13 $22.58 $22.88 $22.45 $22.88 $22.69 12,556
2025-01-10 $22.54 $22.70 $22.36 $22.58 $22.39 8,261
2025-01-08 $23.14 $23.20 $22.95 $23.07 $22.88 5,478
2025-01-07 $23.49 $23.49 $23.09 $23.16 $22.97 6,537
2025-01-06 $23.48 $23.63 $23.38 $23.38 $23.19 23,309
2025-01-03 $23.31 $23.62 $23.31 $23.62 $23.43 9,346
2025-01-02 $23.53 $23.56 $23.30 $23.34 $23.15 9,955
2024-12-31 $23.40 $23.58 $23.25 $23.53 $23.33 15,554
2024-12-30 $23.08 $23.30 $23.08 $23.28 $23.09 230,622
2024-12-27 $23.46 $23.49 $23.36 $23.41 $23.41 24,376
2024-12-26 $23.64 $23.75 $23.64 $23.68 $23.68 4,374
2024-12-24 $23.50 $23.63 $23.45 $23.63 $23.63 1,416
2024-12-23 $23.42 $23.48 $23.22 $23.48 $23.48 10,582
2024-12-20 $23.31 $23.76 $23.31 $23.49 $23.49 3,429
2024-12-19 $23.90 $23.90 $23.41 $23.41 $23.41 6,128
2024-12-18 $24.76 $24.77 $23.72 $23.72 $23.72 4,564
2024-12-17 $24.75 $24.87 $24.68 $24.68 $24.68 2,958
2024-12-16 $24.98 $24.98 $24.81 $24.81 $24.81 4,854
2024-12-13 $24.92 $24.94 $24.88 $24.94 $24.94 2,764
2024-12-12 $24.99 $25.06 $24.90 $24.90 $24.90 4,059
2024-12-11 $25.11 $25.11 $24.89 $24.93 $24.93 8,391
2024-12-10 $25.26 $25.26 $25.01 $25.01 $25.01 6,284
2024-12-09 $25.25 $25.33 $25.20 $25.30 $25.30 9,909
2024-12-06 $25.26 $25.36 $25.04 $25.13 $25.13 4,636
2024-12-05 $25.21 $25.26 $25.10 $25.25 $25.25 5,603
2024-12-04 $25.18 $25.33 $25.18 $25.33 $25.33 10,572
2024-12-03 $25.59 $25.59 $25.26 $25.29 $25.29 2,970
2024-12-02 $25.78 $25.78 $25.45 $25.52 $25.52 6,892
2024-11-29 $25.98 $26.06 $25.79 $25.79 $25.79 661
2024-11-27 $25.85 $26.12 $25.85 $25.94 $25.94 2,686
2024-11-26 $25.63 $25.70 $25.55 $25.67 $25.67 9,996
2024-11-25 $25.64 $25.75 $25.64 $25.73 $25.73 5,145
2024-11-22 $25.58 $25.59 $25.51 $25.56 $25.46 2,278
2024-11-21 $25.39 $25.57 $25.39 $25.49 $25.39 9,942
2024-11-20 $25.41 $25.41 $25.21 $25.36 $25.26 3,325
2024-11-19 $25.21 $25.44 $25.21 $25.44 $25.34 2,993
2024-11-18 $25.04 $25.27 $25.04 $25.19 $25.09 6,537
2024-11-15 $24.95 $25.10 $24.94 $25.05 $24.95 7,943
2024-11-14 $25.16 $25.16 $24.89 $24.89 $24.79 6,309
2024-11-13 $25.33 $25.34 $25.21 $25.22 $25.12 3,570
2024-11-12 $25.25 $25.30 $25.24 $25.28 $25.18 2,662
2024-11-11 $25.75 $25.75 $25.48 $25.55 $25.45 12,793
2024-11-08 $25.31 $25.65 $25.29 $25.58 $25.48 11,108
2024-11-07 $25.37 $25.40 $25.13 $25.25 $25.15 5,496
2024-11-06 $25.55 $25.63 $25.19 $25.41 $25.31 12,758
2024-11-05 $25.41 $25.58 $25.41 $25.57 $25.47 2,910
2024-11-04 $25.31 $25.54 $25.31 $25.38 $25.28 2,580
2024-11-01 $25.61 $25.65 $25.24 $25.24 $25.14 4,116
2024-10-31 $25.85 $25.86 $25.52 $25.52 $25.42 2,271
2024-10-30 $25.93 $26.26 $25.93 $25.99 $25.89 4,822
2024-10-29 $26.12 $26.12 $25.88 $25.91 $25.81 2,941
2024-10-28 $26.13 $26.21 $26.01 $26.15 $26.04 1,186
2024-10-25 $26.47 $26.47 $25.97 $25.97 $25.87 6,440
2024-10-24 $26.68 $26.68 $26.49 $26.49 $26.38 463
2024-10-23 $26.79 $26.79 $26.70 $26.74 $26.53 1,103
2024-10-22 $26.60 $26.71 $26.60 $26.71 $26.51 1,126
2024-10-21 $27.09 $27.09 $26.64 $26.65 $26.45 19,845
2024-10-18 $27.00 $27.08 $26.99 $27.07 $27.07 2,429
2024-10-17 $27.29 $27.29 $26.87 $26.96 $26.96 2,684
2024-10-16 $27.09 $27.31 $27.09 $27.29 $27.29 3,817
2024-10-15 $26.93 $27.09 $26.86 $26.91 $26.91 3,944
2024-10-14 $26.36 $26.56 $26.29 $26.55 $26.55 4,126
2024-10-11 $26.33 $26.37 $26.22 $26.37 $26.37 4,964
2024-10-10 $26.21 $26.23 $25.94 $26.23 $26.23 6,762
2024-10-09 $26.44 $26.44 $26.27 $26.34 $26.34 1,834
2024-10-08 $26.16 $26.35 $26.16 $26.33 $26.33 10,387
2024-10-07 $26.21 $26.38 $26.19 $26.36 $26.36 3,827
2024-10-04 $26.61 $26.63 $26.35 $26.44 $26.44 8,167
2024-10-03 $26.49 $26.75 $26.49 $26.75 $26.75 3,944
2024-10-02 $26.68 $26.78 $26.59 $26.78 $26.78 4,936
2024-10-01 $26.97 $27.12 $26.87 $26.94 $26.94 9,458
2024-09-30 $27.01 $27.19 $26.95 $27.16 $27.16 2,590
2024-09-27 $27.00 $27.11 $26.93 $26.93 $26.93 3,532
2024-09-26 $27.02 $27.05 $26.81 $26.92 $26.92 7,457
2024-09-25 $27.10 $27.16 $26.90 $26.97 $26.97 6,086
2024-09-24 $27.20 $27.32 $27.10 $27.13 $27.13 4,877
2024-09-23 $27.01 $27.32 $27.01 $27.21 $27.11 3,654
2024-09-20 $27.17 $27.17 $27.01 $27.11 $27.01 15,937
2024-09-19 $27.67 $27.67 $27.05 $27.34 $27.24 14,362
2024-09-18 $27.37 $27.67 $27.26 $27.31 $27.21 14,400
2024-09-17 $27.50 $27.50 $27.26 $27.42 $27.32 6,018
2024-09-16 $27.45 $27.50 $27.36 $27.44 $27.34 8,906
2024-09-13 $27.12 $27.33 $27.12 $27.33 $27.33 14,171
2024-09-12 $26.85 $26.92 $26.75 $26.84 $26.84 14,079
2024-09-11 $26.87 $26.87 $26.56 $26.84 $26.84 1,666
2024-09-10 $26.82 $27.12 $26.78 $27.12 $27.12 5,315
2024-09-09 $26.51 $26.82 $26.51 $26.81 $26.81 7,004
2024-09-06 $26.76 $26.76 $26.50 $26.60 $26.60 5,653
2024-09-05 $26.93 $27.02 $26.60 $26.79 $26.79 6,217
2024-09-04 $26.62 $26.91 $26.51 $26.70 $26.70 4,868
2024-09-03 $26.51 $26.72 $26.50 $26.58 $26.58 16,051
2024-08-30 $26.57 $26.66 $26.29 $26.66 $26.66 3,013
2024-08-29 $26.36 $26.45 $26.29 $26.38 $26.38 2,162
2024-08-28 $26.48 $26.48 $26.33 $26.43 $26.43 7,994
2024-08-27 $26.40 $26.58 $26.36 $26.48 $26.48 7,973
2024-08-26 $26.45 $26.69 $26.45 $26.51 $26.51 21,095
2024-08-23 $25.79 $26.58 $25.79 $26.45 $26.45 20,804
2024-08-22 $25.93 $26.04 $25.78 $25.92 $25.92 4,895
2024-08-21 $25.74 $25.98 $25.71 $25.95 $25.95 10,519
2024-08-20 $25.65 $25.78 $25.65 $25.74 $25.74 4,864
2024-08-19 $25.53 $25.83 $25.53 $25.77 $25.77 3,823
2024-08-16 $25.41 $25.54 $25.30 $25.42 $25.42 3,402
2024-08-15 $25.51 $25.73 $25.48 $25.48 $25.48 9,179
2024-08-14 $25.39 $25.53 $24.77 $25.46 $25.46 4,366
2024-08-13 $25.25 $25.42 $25.25 $25.38 $25.38 12,793
2024-08-12 $25.18 $25.22 $25.01 $25.19 $25.19 2,734
2024-08-09 $25.17 $25.35 $25.17 $25.35 $25.35 225,689
2024-08-08 $25.22 $25.34 $25.19 $25.29 $25.29 3,794
2024-08-07 $25.65 $25.70 $25.23 $25.23 $25.23 3,585
2024-08-06 $25.20 $25.43 $25.10 $25.38 $25.38 3,630
2024-08-05 $24.72 $25.37 $24.71 $24.92 $24.92 4,296
2024-08-02 $25.51 $25.64 $25.51 $25.64 $25.64 478
2024-08-01 $25.75 $25.76 $25.43 $25.66 $25.66 5,184
2024-07-31 $25.87 $26.09 $25.69 $25.69 $25.69 19,352
2024-07-30 $25.90 $26.03 $25.77 $26.03 $26.03 4,055
2024-07-29 $25.84 $25.99 $25.73 $25.88 $25.88 5,093
2024-07-26 $25.74 $25.88 $25.73 $25.88 $25.88 12,802
2024-07-25 $25.48 $25.86 $25.36 $25.51 $25.51 5,772
2024-07-24 $25.79 $25.89 $25.34 $25.35 $25.35 37,132
2024-07-23 $25.77 $25.85 $25.72 $25.77 $25.67 9,223
2024-07-22 $25.48 $25.68 $25.25 $25.68 $25.58 11,142
2024-07-19 $25.47 $25.47 $25.13 $25.36 $25.26 6,864
2024-07-18 $25.69 $25.95 $25.43 $25.46 $25.36 4,389
2024-07-17 $25.37 $25.62 $25.37 $25.62 $25.52 6,532
2024-07-16 $25.18 $25.24 $25.09 $25.24 $25.14 2,764
2024-07-15 $24.74 $24.99 $24.66 $24.99 $24.89 6,301
2024-07-12 $24.41 $24.66 $24.41 $24.63 $24.54 4,373
2024-07-11 $23.60 $24.37 $23.60 $24.32 $24.23 7,549
2024-07-10 $23.21 $23.50 $23.21 $23.48 $23.39 6,589
2024-07-09 $23.13 $23.21 $23.13 $23.20 $23.11 2,600
2024-07-08 $23.45 $23.45 $23.31 $23.36 $23.26 4,349
2024-07-05 $23.24 $23.40 $23.09 $23.34 $23.25 3,733
2024-07-03 $23.33 $23.39 $23.25 $23.25 $23.16 3,235
2024-07-02 $23.14 $23.31 $23.11 $23.18 $23.09 9,681
2024-07-01 $23.30 $23.30 $22.93 $23.16 $23.07 5,709
2024-06-28 $23.00 $23.37 $23.00 $23.37 $23.37 5,467
2024-06-27 $22.83 $23.05 $22.83 $23.03 $23.03 11,445
2024-06-26 $22.88 $22.93 $22.81 $22.84 $22.84 9,572
2024-06-25 $23.19 $23.19 $22.94 $22.95 $22.95 11,773
2024-06-24 $23.18 $23.37 $23.09 $23.32 $23.32 6,559
2024-06-21 $23.13 $23.18 $23.04 $23.10 $23.00 2,805
2024-06-20 $23.01 $23.16 $23.01 $23.11 $23.11 15,506
2024-06-18 $23.12 $23.25 $23.12 $23.21 $23.21 3,957
2024-06-17 $22.86 $23.15 $22.86 $23.13 $23.13 7,509
2024-06-14 $22.83 $23.09 $22.83 $23.09 $23.09 2,141
2024-06-13 $23.12 $23.24 $22.98 $23.12 $23.12 6,443
2024-06-12 $23.10 $23.46 $23.03 $23.03 $23.03 6,076
2024-06-11 $22.86 $22.99 $22.85 $22.90 $22.90 7,109
2024-06-10 $22.89 $23.09 $22.89 $22.99 $22.99 5,938
2024-06-07 $23.24 $23.24 $23.09 $23.12 $23.12 5,660
2024-06-06 $23.15 $23.44 $23.08 $23.38 $23.38 21,975
2024-06-05 $23.47 $23.47 $23.28 $23.29 $23.29 25,908
2024-06-04 $23.20 $23.53 $23.13 $23.44 $23.44 14,326
2024-06-03 $23.25 $23.33 $23.11 $23.19 $23.19 6,842
2024-05-31 $22.91 $23.17 $22.89 $23.17 $23.17 12,995
2024-05-30 $22.55 $22.90 $22.55 $22.80 $22.80 7,100
2024-05-29 $22.48 $22.56 $22.44 $22.50 $22.50 4,737
2024-05-28 $23.17 $23.17 $22.74 $22.77 $22.77 11,031
2024-05-24 $23.04 $23.04 $22.97 $22.97 $22.97 3,878
2024-05-23 $23.68 $23.68 $22.98 $23.03 $23.03 4,987
2024-05-22 $23.99 $23.99 $23.68 $23.68 $23.57 18,671
2024-05-21 $24.03 $24.06 $23.87 $23.93 $23.83 8,357
2024-05-20 $24.05 $24.21 $23.88 $23.94 $23.83 13,807
2024-05-17 $23.98 $24.11 $23.95 $24.02 $23.92 9,465
2024-05-16 $24.13 $24.13 $23.98 $24.09 $23.98 5,958
2024-05-15 $24.00 $24.15 $23.92 $24.06 $23.95 6,322
2024-05-14 $23.63 $23.88 $23.62 $23.82 $23.71 16,745
2024-05-13 $23.59 $23.64 $23.52 $23.59 $23.49 3,637
2024-05-10 $23.34 $23.61 $23.34 $23.57 $23.47 4,069
2024-05-09 $23.36 $23.52 $23.35 $23.44 $23.34 14,111
2024-05-08 $23.21 $23.41 $23.20 $23.32 $23.22 2,685
2024-05-07 $23.29 $23.54 $23.29 $23.50 $23.40 1,551
2024-05-06 $23.22 $23.29 $23.16 $23.27 $23.17 7,176
2024-05-03 $23.42 $23.42 $23.14 $23.21 $23.11 13,830
2024-05-02 $22.89 $23.21 $22.87 $23.08 $22.98 7,626
2024-05-01 $22.59 $22.83 $22.59 $22.76 $22.66 3,031
2024-04-30 $22.75 $22.75 $22.52 $22.59 $22.50 5,622
2024-04-29 $22.49 $22.83 $22.49 $22.70 $22.60 10,396
2024-04-26 $22.70 $22.76 $22.44 $22.44 $22.35 9,278
2024-04-25 $22.64 $22.64 $22.50 $22.57 $22.47 4,004
2024-04-24 $22.66 $22.76 $22.58 $22.72 $22.62 2,555
2024-04-23 $22.74 $22.94 $22.74 $22.94 $22.74 1,939
2024-04-22 $22.54 $22.80 $22.44 $22.66 $22.46 39,060
2024-04-19 $21.98 $22.49 $21.98 $22.45 $22.25 3,431
2024-04-18 $22.05 $22.15 $21.90 $22.15 $21.96 2,295
2024-04-17 $22.02 $22.05 $21.93 $22.02 $21.83 4,246
2024-04-16 $22.24 $22.24 $22.00 $22.03 $21.84 3,200
2024-04-15 $22.66 $22.66 $22.36 $22.37 $22.17 3,403
2024-04-12 $22.81 $22.81 $22.61 $22.71 $22.51 17,959
2024-04-11 $22.71 $22.95 $22.41 $22.85 $22.65 77,663
2024-04-10 $23.14 $23.14 $22.62 $22.81 $22.61 10,633
2024-04-09 $23.37 $23.81 $23.37 $23.81 $23.60 14,433
2024-04-08 $23.10 $23.43 $23.10 $23.37 $23.17 12,436
2024-04-05 $22.91 $23.14 $22.85 $23.09 $22.89 6,996
2024-04-04 $23.19 $23.31 $22.96 $23.00 $22.80 204,953
2024-04-03 $22.95 $23.05 $22.91 $23.05 $22.85 8,190
2024-04-02 $23.33 $23.33 $22.85 $23.08 $22.88 19,916
2024-04-01 $23.65 $23.65 $23.38 $23.42 $23.22 4,541
2024-03-28 $23.72 $23.75 $23.58 $23.74 $23.53 7,537
2024-03-27 $23.20 $23.44 $23.20 $23.44 $23.24 6,693
2024-03-26 $23.00 $23.10 $22.95 $23.03 $22.83 7,018
2024-03-25 $23.04 $23.13 $22.95 $23.01 $22.81 4,236
2024-03-22 $23.41 $23.44 $23.10 $23.10 $22.80 16,747
2024-03-21 $23.20 $23.50 $23.20 $23.44 $23.13 66,113
2024-03-20 $22.83 $23.23 $22.83 $23.23 $22.93 11,517
2024-03-19 $22.88 $22.97 $22.84 $22.97 $22.67 3,502
2024-03-18 $22.86 $23.01 $22.86 $22.89 $22.59 7,170
2024-03-15 $22.72 $22.85 $22.70 $22.85 $22.85 5,408
2024-03-14 $22.94 $22.94 $22.64 $22.73 $22.73 7,278
2024-03-13 $23.33 $23.40 $23.08 $23.08 $23.08 6,214
2024-03-12 $23.15 $23.33 $23.15 $23.33 $23.33 3,632
2024-03-11 $23.24 $23.44 $23.21 $23.36 $23.36 4,165
2024-03-08 $23.34 $23.34 $23.10 $23.28 $23.28 3,415
2024-03-07 $22.89 $22.98 $22.89 $22.94 $22.94 2,111
2024-03-06 $22.81 $22.89 $22.81 $22.85 $22.85 3,538
2024-03-05 $22.96 $23.08 $22.72 $22.84 $22.84 5,271
2024-03-04 $22.56 $23.01 $22.56 $23.00 $23.00 3,879
2024-03-01 $22.71 $22.85 $22.61 $22.85 $22.85 5,257
2024-02-29 $22.65 $22.92 $22.56 $22.64 $22.64 5,232
2024-02-28 $22.39 $22.67 $22.39 $22.47 $22.47 3,286
2024-02-27 $22.56 $22.65 $22.44 $22.51 $22.51 15,153
2024-02-26 $22.81 $22.81 $22.40 $22.52 $22.52 3,942
2024-02-23 $23.00 $23.15 $22.85 $23.15 $23.05 14,224
2024-02-22 $23.06 $23.06 $22.83 $22.90 $22.80 5,417
2024-02-21 $23.03 $23.08 $22.97 $23.08 $22.98 3,089
2024-02-20 $23.70 $23.70 $22.95 $22.97 $22.87 2,340
2024-02-16 $22.97 $23.19 $22.97 $23.12 $23.12 2,468
2024-02-15 $23.00 $23.22 $22.96 $23.18 $23.18 7,327
2024-02-14 $22.64 $22.76 $22.55 $22.76 $22.76 10,491
2024-02-13 $22.65 $22.67 $22.42 $22.67 $22.67 7,517
2024-02-12 $23.02 $23.25 $23.02 $23.19 $23.19 5,840
2024-02-09 $23.14 $23.24 $22.95 $23.10 $23.10 12,498
2024-02-08 $22.99 $23.22 $22.99 $23.17 $23.17 8,508
2024-02-07 $23.14 $23.21 $23.01 $23.09 $23.09 5,510
2024-02-06 $23.14 $23.24 $23.10 $23.20 $23.20 8,675
2024-02-05 $23.29 $23.29 $22.99 $22.99 $22.99 2,480
2024-02-02 $23.50 $23.61 $23.25 $23.50 $23.50 17,897
2024-02-01 $23.52 $23.78 $23.33 $23.76 $23.76 6,392
2024-01-31 $23.71 $23.78 $23.42 $23.47 $23.47 70,454
2024-01-30 $23.61 $23.75 $23.61 $23.75 $23.75 3,546
2024-01-29 $23.83 $24.03 $23.74 $24.03 $24.03 7,227
2024-01-26 $23.85 $23.93 $23.75 $23.75 $23.75 8,780
2024-01-25 $24.00 $24.01 $23.80 $23.86 $23.86 5,558
2024-01-24 $24.36 $24.36 $23.63 $23.63 $23.63 9,570
2024-01-23 $24.38 $24.38 $24.11 $24.21 $24.11 3,744
2024-01-22 $24.35 $24.56 $24.17 $24.31 $24.21 6,394
2024-01-19 $23.78 $24.18 $23.78 $24.13 $24.04 7,097
2024-01-18 $24.09 $24.09 $23.65 $23.77 $23.67 5,614
2024-01-17 $24.37 $24.37 $23.87 $24.08 $23.98 2,959
2024-01-16 $24.68 $24.75 $24.46 $24.53 $24.44 2,991
2024-01-12 $24.94 $24.94 $24.73 $24.81 $24.71 4,005
2024-01-11 $24.84 $24.87 $24.65 $24.73 $24.63 3,517
2024-01-10 $25.01 $25.10 $24.88 $24.88 $24.78 47,872
2024-01-09 $24.98 $25.13 $24.93 $25.04 $24.94 6,889
2024-01-08 $24.81 $25.19 $24.81 $25.19 $25.09 3,625
2024-01-05 $24.51 $24.91 $24.50 $24.68 $24.58 7,820
2024-01-04 $24.83 $25.00 $24.74 $24.83 $24.73 5,779
2024-01-03 $25.02 $25.04 $24.84 $24.84 $24.74 5,903
2024-01-02 $25.04 $25.37 $25.04 $25.29 $25.19 10,404
2023-12-29 $25.30 $25.30 $24.96 $24.97 $24.97 14,611
2023-12-28 $25.09 $25.30 $25.08 $25.29 $25.29 5,985
2023-12-27 $25.07 $25.13 $24.93 $25.04 $25.04 1,652
2023-12-26 $24.75 $25.16 $24.75 $25.10 $25.00 22,819
2023-12-22 $24.99 $24.99 $24.80 $24.80 $24.71 6,076
2023-12-21 $24.60 $24.73 $24.44 $24.73 $24.64 21,048
2023-12-20 $24.61 $25.02 $24.47 $24.48 $24.39 14,482
2023-12-19 $24.46 $24.77 $24.46 $24.66 $24.57 60,627
2023-12-18 $24.61 $24.68 $24.40 $24.40 $24.31 6,668
2023-12-15 $24.94 $24.94 $24.43 $24.61 $24.52 7,280
2023-12-14 $24.70 $25.09 $24.70 $24.98 $24.89 5,167
2023-12-13 $23.67 $24.62 $23.67 $24.52 $24.43 11,889
2023-12-12 $23.72 $23.77 $23.41 $23.68 $23.59 31,705
2023-12-11 $23.45 $23.71 $23.45 $23.65 $23.56 9,273
2023-12-08 $23.72 $23.87 $23.52 $23.57 $23.48 7,114
2023-12-07 $23.64 $23.92 $23.64 $23.78 $23.69 23,609
2023-12-06 $24.16 $24.20 $23.75 $23.75 $23.66 9,895
2023-12-05 $24.06 $24.06 $23.78 $23.90 $23.81 2,707
2023-12-04 $23.68 $24.05 $23.67 $24.05 $23.96 7,845
2023-12-01 $23.08 $23.55 $23.08 $23.55 $23.55 26,156
2023-11-30 $22.85 $23.07 $22.80 $23.07 $23.07 14,120
2023-11-29 $23.00 $23.01 $22.80 $22.91 $22.91 28,301
2023-11-28 $22.79 $22.92 $22.76 $22.85 $22.85 4,330
2023-11-27 $22.74 $22.95 $22.69 $22.82 $22.73 9,871
2023-11-24 $22.59 $22.77 $22.59 $22.69 $22.60 2,518
2023-11-22 $22.51 $22.66 $22.51 $22.63 $22.54 18,692
2023-11-21 $22.36 $22.51 $22.35 $22.48 $22.38 2,552
2023-11-20 $22.21 $22.51 $22.21 $22.38 $22.29 6,234
2023-11-17 $22.50 $22.50 $22.32 $22.42 $22.33 17,661
2023-11-16 $22.45 $22.54 $22.39 $22.39 $22.30 21,840
2023-11-15 $22.60 $22.77 $22.50 $22.54 $22.45 6,887
2023-11-14 $22.33 $22.70 $22.33 $22.37 $22.28 451,538
2023-11-13 $21.50 $21.61 $21.40 $21.40 $21.31 100,732
2023-11-10 $21.59 $21.72 $21.54 $21.63 $21.54 9,210
2023-11-09 $21.93 $21.93 $21.54 $21.54 $21.45 4,753
2023-11-08 $21.95 $21.97 $21.86 $21.86 $21.77 4,310
2023-11-07 $22.15 $22.15 $21.83 $21.94 $21.85 23,165
2023-11-06 $22.04 $22.08 $21.95 $22.02 $21.93 7,483
2023-11-03 $22.38 $22.53 $22.29 $22.31 $22.21 20,087
2023-11-02 $21.63 $21.97 $21.63 $21.93 $21.84 41,187
2023-11-01 $21.12 $21.28 $20.94 $21.28 $21.19 9,165
2023-10-31 $20.70 $20.95 $20.61 $20.92 $20.83 12,095
2023-10-30 $20.40 $20.57 $20.13 $20.57 $20.48 3,580
2023-10-27 $20.53 $20.53 $20.26 $20.30 $20.22 17,589
2023-10-26 $20.73 $20.76 $20.60 $20.74 $20.56 9,436
2023-10-25 $20.71 $20.71 $20.45 $20.51 $20.33 8,234
2023-10-24 $20.54 $20.83 $20.54 $20.78 $20.60 8,599
2023-10-23 $20.55 $20.72 $20.47 $20.47 $20.29 38,818
2023-10-20 $20.83 $20.98 $20.64 $20.68 $20.68 25,903
2023-10-19 $21.26 $21.32 $20.82 $20.91 $20.91 40,991
2023-10-18 $21.75 $21.75 $21.30 $21.33 $21.33 32,791
2023-10-17 $21.54 $21.92 $21.54 $21.80 $21.80 3,256
2023-10-16 $21.59 $21.67 $21.52 $21.60 $21.60 4,311
2023-10-13 $21.28 $21.35 $21.18 $21.33 $21.33 4,705
2023-10-12 $21.61 $21.61 $21.24 $21.35 $21.35 9,781
2023-10-11 $21.72 $21.78 $21.54 $21.69 $21.69 23,341
2023-10-10 $21.32 $21.57 $21.30 $21.45 $21.45 12,562
2023-10-09 $20.94 $21.48 $20.94 $21.36 $21.36 6,269
2023-10-06 $20.90 $21.11 $20.85 $21.08 $21.08 4,354
2023-10-05 $21.17 $21.17 $20.98 $21.15 $21.15 3,700
2023-10-04 $20.92 $21.06 $20.75 $21.06 $21.06 13,494
2023-10-03 $20.96 $21.00 $20.78 $20.88 $20.88 10,416
2023-10-02 $21.51 $21.51 $21.10 $21.15 $21.15 7,534
2023-09-29 $21.71 $21.80 $21.42 $21.57 $21.57 18,095
2023-09-28 $21.41 $21.61 $21.41 $21.54 $21.54 8,207
2023-09-27 $21.60 $21.66 $21.25 $21.32 $21.32 41,104
2023-09-26 $21.88 $21.88 $21.52 $21.52 $21.42 11,115
2023-09-25 $22.09 $22.15 $22.02 $22.15 $22.05 9,354
2023-09-22 $22.34 $22.44 $22.25 $22.25 $22.15 16,465
2023-09-21 $23.10 $23.10 $22.34 $22.34 $22.24 36,778
2023-09-20 $23.22 $23.51 $23.20 $23.20 $23.10 21,536
2023-09-19 $23.11 $23.35 $23.11 $23.20 $23.10 19,459
2023-09-18 $23.16 $23.28 $23.13 $23.18 $23.07 18,545
2023-09-15 $23.47 $23.47 $23.30 $23.38 $23.28 31,720
2023-09-14 $23.59 $23.62 $23.46 $23.57 $23.46 74,730
2023-09-13 $23.36 $23.39 $23.21 $23.24 $23.14 16,528
2023-09-12 $23.39 $23.51 $23.36 $23.38 $23.27 60,229
2023-09-11 $23.65 $23.65 $23.49 $23.58 $23.48 5,892
2023-09-08 $23.59 $23.64 $23.51 $23.51 $23.41 5,580
2023-09-07 $23.43 $23.68 $23.43 $23.62 $23.52 6,592
2023-09-06 $23.41 $23.41 $23.31 $23.39 $23.29 3,171
2023-09-05 $23.65 $23.84 $23.35 $23.38 $23.28 9,581
2023-09-01 $23.89 $23.93 $23.68 $23.72 $23.72 8,074
2023-08-31 $23.87 $23.93 $23.80 $23.84 $23.84 31,291
2023-08-30 $23.67 $23.83 $23.67 $23.81 $23.81 12,882
2023-08-29 $23.47 $23.67 $23.47 $23.67 $23.67 7,179
2023-08-28 $23.28 $23.74 $23.28 $23.54 $23.45 11,531
2023-08-25 $23.58 $23.58 $23.24 $23.24 $23.15 16,364
2023-08-24 $23.61 $23.85 $23.38 $23.38 $23.29 6,943
2023-08-23 $23.30 $23.67 $23.30 $23.62 $23.52 4,662
2023-08-22 $23.20 $23.31 $23.13 $23.22 $23.13 9,027
2023-08-21 $23.25 $23.34 $22.93 $23.14 $23.05 9,371
2023-08-18 $23.31 $23.34 $23.20 $23.27 $23.27 10,545
2023-08-17 $23.40 $23.55 $23.24 $23.24 $23.24 17,731
2023-08-16 $23.41 $23.63 $23.29 $23.36 $23.36 115,732
2023-08-15 $23.67 $23.74 $23.49 $23.51 $23.51 101,513
2023-08-14 $23.96 $23.96 $23.78 $23.85 $23.85 4,409
2023-08-11 $23.95 $24.12 $23.92 $24.08 $24.08 15,606
2023-08-10 $24.32 $24.32 $24.06 $24.06 $24.06 5,822
2023-08-09 $24.07 $24.28 $24.03 $24.19 $24.19 14,887
2023-08-08 $24.05 $24.18 $24.03 $24.12 $24.12 8,610
2023-08-07 $24.09 $24.44 $24.09 $24.44 $24.44 10,044
2023-08-04 $23.92 $24.32 $23.92 $23.97 $23.97 8,149
2023-08-03 $24.30 $24.30 $23.79 $24.01 $24.01 18,783
2023-08-02 $24.30 $24.30 $24.08 $24.16 $24.16 14,821
2023-08-01 $24.55 $24.55 $24.31 $24.47 $24.47 14,006
2023-07-31 $24.60 $24.78 $24.55 $24.55 $24.55 5,068
2023-07-28 $25.06 $25.06 $24.52 $24.60 $24.60 13,377
2023-07-27 $25.59 $25.59 $24.87 $24.92 $24.92 5,795
2023-07-26 $25.64 $25.67 $25.52 $25.58 $25.48 5,071
2023-07-25 $25.47 $25.57 $25.43 $25.43 $25.34 7,085
2023-07-24 $25.38 $25.62 $25.38 $25.58 $25.48 5,886
2023-07-21 $25.42 $25.52 $25.34 $25.38 $25.28 4,739
2023-07-20 $25.08 $25.37 $25.08 $25.31 $25.22 6,189
2023-07-19 $25.06 $25.19 $24.89 $25.11 $25.01 12,402
2023-07-18 $24.86 $24.90 $24.63 $24.78 $24.69 8,449
2023-07-17 $24.73 $24.87 $24.71 $24.87 $24.78 15,730
2023-07-14 $24.66 $24.81 $24.62 $24.76 $24.67 13,508
2023-07-13 $24.74 $24.80 $24.67 $24.79 $24.69 6,303
2023-07-12 $24.89 $25.10 $24.83 $24.83 $24.74 6,257
2023-07-11 $24.58 $24.74 $24.52 $24.71 $24.62 4,332
2023-07-10 $24.19 $24.32 $24.09 $24.25 $24.16 2,805
2023-07-07 $24.19 $24.31 $24.19 $24.19 $24.09 6,000
2023-07-06 $24.21 $24.27 $23.92 $24.25 $24.16 10,452
2023-07-05 $24.47 $24.76 $24.22 $24.46 $24.37 10,267
2023-07-03 $24.11 $24.51 $24.11 $24.45 $24.36 10,221
2023-06-30 $24.34 $24.34 $23.87 $24.25 $24.16 7,630
2023-06-29 $23.88 $24.32 $23.76 $24.32 $24.23 16,244
2023-06-28 $23.97 $23.97 $23.73 $23.82 $23.73 6,219
2023-06-27 $23.90 $24.12 $23.88 $24.07 $23.88 7,603
2023-06-26 $23.41 $23.91 $23.41 $23.79 $23.61 9,933
2023-06-23 $23.57 $23.57 $23.33 $23.33 $23.15 26,131
2023-06-22 $23.80 $23.80 $23.59 $23.69 $23.50 19,841
2023-06-21 $24.34 $24.34 $23.95 $24.07 $23.88 19,609
2023-06-20 $24.72 $24.72 $24.33 $24.34 $24.15 19,318
2023-06-16 $24.80 $24.82 $24.63 $24.74 $24.55 25,592
2023-06-15 $24.52 $24.73 $24.52 $24.67 $24.48 201,980
2023-06-14 $24.58 $24.79 $24.54 $24.54 $24.35 4,733
2023-06-13 $24.47 $24.60 $24.46 $24.60 $24.41 4,791
2023-06-12 $24.40 $24.47 $24.23 $24.42 $24.23 4,508
2023-06-09 $24.54 $24.55 $24.41 $24.45 $24.26 8,245
2023-06-08 $24.71 $24.71 $24.46 $24.60 $24.41 5,424
2023-06-07 $24.52 $24.77 $24.52 $24.70 $24.51 48,589
2023-06-06 $24.11 $24.39 $24.02 $24.37 $24.18 5,884
2023-06-05 $24.20 $24.24 $24.00 $24.01 $23.82 6,097
2023-06-02 $23.93 $24.23 $23.91 $24.20 $24.02 8,217
2023-06-01 $23.76 $23.76 $23.46 $23.54 $23.36 9,356
2023-05-31 $23.43 $23.71 $23.43 $23.70 $23.52 7,040
2023-05-30 $23.36 $23.58 $23.36 $23.37 $23.19 12,621
2023-05-26 $23.20 $23.37 $23.09 $23.37 $23.19 8,136
2023-05-25 $23.52 $23.52 $23.09 $23.15 $22.88 10,532
2023-05-24 $23.68 $23.68 $23.44 $23.44 $23.16 16,518
2023-05-23 $24.02 $24.15 $23.88 $23.98 $23.70 20,838
2023-05-22 $23.86 $24.11 $23.86 $24.04 $23.76 8,281
2023-05-19 $24.01 $24.02 $23.76 $23.89 $23.61 5,721
2023-05-18 $23.84 $23.92 $23.77 $23.91 $23.63 33,595
2023-05-17 $23.88 $24.00 $23.64 $23.98 $23.70 16,694
2023-05-16 $24.01 $24.01 $23.65 $23.66 $23.38 6,011
2023-05-15 $24.17 $24.20 $24.06 $24.11 $23.83 8,070
2023-05-12 $24.21 $24.21 $23.96 $24.08 $23.79 30,250
2023-05-11 $24.46 $24.46 $24.01 $24.07 $23.79 30,021
2023-05-10 $24.57 $24.62 $24.25 $24.41 $24.12 8,675
2023-05-09 $24.36 $24.43 $24.30 $24.35 $24.06 4,920
2023-05-08 $24.59 $24.59 $24.48 $24.52 $24.23 13,159
2023-05-05 $24.50 $24.71 $24.45 $24.56 $24.27 38,412
2023-05-04 $24.25 $24.46 $24.12 $24.35 $24.06 30,742
2023-05-03 $24.23 $24.51 $24.11 $24.24 $23.95 12,149
2023-05-02 $24.45 $24.45 $23.96 $24.15 $23.87 9,048
2023-05-01 $24.45 $24.56 $24.37 $24.40 $24.11 5,780
2023-04-28 $24.30 $24.59 $24.30 $24.48 $24.19 13,193
2023-04-27 $23.70 $24.31 $23.70 $24.25 $23.96 5,416
2023-04-26 $23.90 $23.93 $23.63 $23.65 $23.37 8,708
2023-04-25 $23.87 $24.17 $23.87 $24.01 $23.63 17,394
2023-04-24 $24.22 $24.30 $24.00 $24.14 $23.76 12,851
2023-04-21 $24.40 $24.48 $24.14 $24.32 $23.94 6,386
2023-04-20 $24.25 $24.26 $24.14 $24.26 $23.88 9,537
2023-04-19 $24.02 $24.29 $23.92 $24.27 $23.89 7,477
2023-04-18 $24.46 $24.46 $23.98 $24.15 $23.77 21,022
2023-04-17 $23.99 $24.33 $23.99 $24.33 $23.95 19,416
2023-04-14 $24.40 $24.43 $23.81 $24.03 $23.65 10,878
2023-04-13 $24.37 $24.37 $24.09 $24.27 $23.89 8,491
2023-04-12 $24.67 $24.72 $24.30 $24.32 $23.93 26,588
2023-04-11 $24.48 $24.64 $24.40 $24.56 $24.17 10,951
2023-04-10 $24.46 $24.61 $24.38 $24.59 $24.20 12,230
2023-04-06 $24.55 $24.65 $24.43 $24.54 $24.15 14,229
2023-04-05 $24.69 $24.69 $24.48 $24.56 $24.17 6,789
2023-04-04 $24.90 $24.90 $24.59 $24.69 $24.30 10,435
2023-04-03 $25.21 $25.32 $24.76 $24.91 $24.51 9,620
2023-03-31 $24.98 $25.10 $24.87 $25.08 $24.69 23,077
2023-03-30 $24.63 $24.81 $24.57 $24.74 $24.35 11,568
2023-03-29 $24.43 $24.55 $24.37 $24.51 $24.12 6,518
2023-03-28 $24.13 $24.35 $24.12 $24.25 $23.78 8,604
2023-03-27 $24.33 $24.50 $24.26 $24.35 $23.87 8,544
2023-03-24 $23.54 $24.28 $23.51 $24.28 $24.28 6,911
2023-03-23 $23.94 $24.07 $23.46 $23.65 $23.65 16,500
2023-03-22 $24.48 $24.48 $23.69 $23.69 $23.69 21,392
2023-03-21 $24.93 $24.93 $24.46 $24.57 $24.57 20,414
2023-03-20 $24.42 $24.71 $24.42 $24.68 $24.68 37,291
2023-03-17 $24.51 $24.51 $24.21 $24.31 $24.31 17,254
2023-03-16 $24.67 $24.80 $24.36 $24.61 $24.61 59,199
2023-03-15 $24.85 $24.92 $24.60 $24.92 $24.92 7,756
2023-03-14 $25.08 $25.34 $24.77 $25.06 $25.06 15,196
2023-03-13 $24.76 $24.94 $24.65 $24.74 $24.74 9,665
2023-03-10 $25.05 $25.05 $24.39 $24.45 $24.45 9,233
2023-03-09 $25.73 $25.78 $25.31 $25.41 $25.41 11,651
2023-03-08 $25.85 $25.86 $25.59 $25.78 $25.78 3,409
2023-03-07 $26.03 $26.03 $25.51 $25.69 $25.69 8,407
2023-03-06 $26.18 $26.18 $26.06 $26.06 $26.06 939
2023-03-03 $26.21 $26.26 $26.06 $26.26 $26.26 3,643
2023-03-02 $25.76 $26.03 $25.76 $26.02 $26.02 100,925
2023-03-01 $26.00 $26.00 $25.40 $25.78 $25.78 5,488
2023-02-28 $26.20 $26.38 $26.03 $26.03 $26.03 23,058
2023-02-27 $26.31 $26.31 $25.97 $26.18 $26.18 13,692
2023-02-24 $26.02 $26.02 $25.93 $26.02 $26.02 8,830
2023-02-23 $26.47 $26.56 $26.22 $26.47 $26.37 13,377
2023-02-22 $26.71 $26.75 $26.18 $26.18 $26.08 9,480
2023-02-21 $26.82 $26.94 $26.40 $26.58 $26.48 13,564
2023-02-17 $27.11 $27.11 $26.85 $27.07 $26.97 9,390
2023-02-16 $26.79 $27.11 $26.79 $26.98 $26.89 5,439
2023-02-15 $26.66 $27.05 $26.66 $26.95 $26.85 10,194
2023-02-14 $27.10 $27.27 $26.85 $26.90 $26.80 7,109
2023-02-13 $27.21 $27.24 $27.10 $27.24 $27.14 4,714
2023-02-10 $26.78 $26.96 $26.65 $26.96 $26.86 6,221
2023-02-09 $27.12 $27.12 $26.56 $26.56 $26.46 25,569
2023-02-08 $27.17 $27.22 $26.97 $27.06 $27.06 30,483
2023-02-07 $27.33 $27.34 $27.19 $27.24 $27.24 12,007
2023-02-06 $27.27 $27.39 $27.07 $27.33 $27.33 21,125
2023-02-03 $27.38 $27.53 $27.19 $27.53 $27.53 10,784
2023-02-02 $27.46 $27.84 $27.35 $27.51 $27.51 7,236
2023-02-01 $27.24 $27.51 $26.83 $27.37 $27.37 8,064
2023-01-31 $26.88 $27.29 $26.88 $27.29 $27.29 29,530
2023-01-30 $27.28 $27.28 $26.84 $26.94 $26.94 34,882
2023-01-27 $26.96 $27.11 $26.92 $27.11 $27.11 5,899
2023-01-26 $26.80 $26.95 $26.80 $26.95 $26.86 8,293
2023-01-25 $26.62 $26.77 $26.55 $26.72 $26.63 22,042
2023-01-24 $26.56 $26.81 $26.56 $26.62 $26.53 12,553
2023-01-23 $27.27 $27.27 $26.54 $26.69 $26.59 19,366
2023-01-20 $26.44 $26.63 $26.35 $26.59 $26.50 17,588
2023-01-19 $26.50 $26.58 $26.44 $26.48 $26.39 10,581
2023-01-18 $27.15 $27.17 $26.62 $26.71 $26.62 30,422
2023-01-17 $27.00 $27.14 $26.90 $27.14 $27.05 12,139
2023-01-13 $26.75 $26.88 $26.70 $26.88 $26.79 7,486
2023-01-12 $26.63 $26.98 $26.56 $26.89 $26.80 4,441
2023-01-11 $26.10 $26.75 $26.10 $26.75 $26.66 16,701
2023-01-10 $26.04 $26.06 $25.90 $26.01 $25.92 14,807
2023-01-09 $26.00 $26.13 $25.97 $26.13 $26.04 13,312
2023-01-06 $25.44 $25.94 $25.44 $25.83 $25.74 10,241
2023-01-05 $25.54 $25.54 $25.29 $25.37 $25.28 95,072
2023-01-04 $25.46 $26.12 $25.46 $25.86 $25.77 4,996
2023-01-03 $25.51 $25.64 $25.24 $25.44 $25.35 4,641
2022-12-30 $25.69 $25.69 $25.14 $25.51 $25.42 56,846
2022-12-29 $25.26 $25.55 $25.26 $25.53 $25.44 19,307
2022-12-28 $25.73 $25.73 $25.05 $25.07 $24.98 13,960
2022-12-27 $25.67 $25.88 $25.62 $25.85 $25.66 22,867
2022-12-23 $25.46 $25.87 $25.46 $25.87 $25.68 9,239
2022-12-22 $25.56 $25.65 $25.16 $25.45 $25.27 23,219
2022-12-21 $25.85 $26.02 $25.80 $25.84 $25.65 6,948
2022-12-20 $25.86 $25.86 $25.33 $25.61 $25.42 15,148
2022-12-19 $25.95 $25.98 $25.57 $25.61 $25.43 5,200
2022-12-16 $26.14 $26.14 $25.47 $25.86 $25.86 4,422
2022-12-15 $26.48 $26.48 $26.04 $26.31 $26.31 10,570
2022-12-14 $26.40 $26.76 $26.30 $26.36 $26.36 23,520
2022-12-13 $26.50 $26.72 $26.20 $26.40 $26.40 67,017
2022-12-12 $26.03 $26.09 $25.99 $26.07 $26.07 21,585
2022-12-09 $26.09 $26.23 $26.06 $26.18 $26.18 15,673
2022-12-08 $25.90 $26.38 $25.90 $26.04 $26.04 11,618
2022-12-07 $25.95 $26.22 $25.93 $26.13 $26.13 15,719
2022-12-06 $26.02 $26.07 $25.82 $25.95 $25.95 7,185
2022-12-05 $26.17 $26.28 $25.95 $26.12 $26.12 9,356
2022-12-02 $26.15 $26.41 $26.15 $26.29 $26.29 5,975
2022-12-01 $26.45 $26.49 $26.00 $26.12 $26.12 29,110
2022-11-30 $25.56 $26.17 $25.45 $26.17 $26.17 71,733
2022-11-29 $25.48 $25.79 $25.48 $25.77 $25.77 20,933
2022-11-28 $26.05 $26.09 $25.47 $25.62 $25.62 14,921
2022-11-25 $26.21 $26.28 $26.19 $26.28 $26.18 2,789
2022-11-23 $26.31 $26.31 $26.02 $26.04 $25.94 5,500
2022-11-22 $26.12 $26.28 $26.12 $26.22 $26.12 45,233
2022-11-21 $25.85 $26.09 $25.84 $26.00 $25.90 36,311
2022-11-18 $26.02 $26.02 $25.73 $25.87 $25.77 51,844
2022-11-17 $25.34 $25.57 $25.31 $25.57 $25.48 205,624
2022-11-16 $25.76 $25.77 $25.48 $25.57 $25.48 22,379
2022-11-15 $25.88 $25.88 $25.56 $25.83 $25.73 568,548
2022-11-14 $25.81 $25.83 $25.49 $25.57 $25.48 21,457
2022-11-11 $26.12 $26.12 $25.78 $25.83 $25.73 7,868
2022-11-10 $25.68 $26.31 $25.68 $26.07 $25.98 15,635
2022-11-09 $25.29 $25.38 $24.97 $25.08 $24.98 18,396
2022-11-08 $25.31 $25.37 $25.10 $25.24 $25.15 9,794
2022-11-07 $25.30 $25.30 $25.04 $25.22 $25.13 14,677
2022-11-04 $25.10 $25.39 $24.91 $25.17 $25.17 8,144
2022-11-03 $24.46 $25.15 $24.46 $25.08 $25.08 56,913
2022-11-02 $25.08 $25.32 $24.78 $24.78 $24.78 16,353
2022-11-01 $25.16 $25.33 $25.16 $25.28 $25.28 17,903
2022-10-31 $24.97 $25.13 $24.90 $25.06 $25.06 109,031
2022-10-28 $24.69 $25.07 $24.56 $24.95 $24.95 16,308
2022-10-27 $24.25 $24.67 $24.25 $24.48 $24.48 43,605
2022-10-26 $24.48 $24.60 $24.31 $24.44 $24.35 12,955
2022-10-25 $23.57 $24.38 $23.57 $24.32 $24.23 10,849
2022-10-24 $23.77 $23.77 $23.51 $23.67 $23.58 19,336
2022-10-21 $23.34 $23.53 $23.04 $23.50 $23.41 16,170
2022-10-20 $23.54 $23.56 $23.17 $23.27 $23.18 410,728
2022-10-19 $23.47 $23.57 $23.16 $23.28 $23.28 10,136
2022-10-18 $24.01 $24.01 $23.53 $23.85 $23.85 55,271
2022-10-17 $23.07 $23.63 $23.07 $23.43 $23.43 57,267
2022-10-14 $23.76 $23.76 $22.93 $22.93 $22.93 3,989
2022-10-13 $22.87 $23.52 $22.78 $23.48 $23.48 11,781
2022-10-12 $23.08 $23.37 $23.00 $23.27 $23.27 11,850
2022-10-11 $22.97 $23.28 $22.85 $23.26 $23.26 40,943
2022-10-10 $23.13 $23.35 $22.93 $22.93 $22.93 47,884
2022-10-07 $23.10 $23.31 $23.00 $23.11 $23.11 7,896
2022-10-06 $23.71 $23.71 $23.29 $23.39 $23.39 24,698
2022-10-05 $23.95 $23.95 $23.52 $23.85 $23.85 7,627
2022-10-04 $24.15 $24.19 $23.94 $24.03 $24.03 42,501
2022-10-03 $23.20 $23.73 $23.20 $23.62 $23.62 17,369
2022-09-30 $22.81 $23.40 $22.81 $23.23 $23.23 30,166
2022-09-29 $23.45 $23.45 $22.68 $22.82 $22.82 21,930
2022-09-28 $23.67 $23.89 $23.39 $23.81 $23.81 14,579
2022-09-27 $24.05 $24.05 $23.45 $23.45 $23.36 10,131
2022-09-26 $24.24 $24.24 $23.64 $23.86 $23.86 11,343
2022-09-23 $24.80 $24.81 $24.31 $24.49 $24.49 22,228
2022-09-22 $25.14 $25.17 $24.80 $24.92 $24.92 6,396
2022-09-21 $25.60 $25.93 $25.32 $25.32 $25.32 25,264
2022-09-20 $25.70 $25.70 $25.46 $25.58 $25.58 7,434
2022-09-19 $25.67 $26.02 $25.67 $26.02 $26.02 21,094
2022-09-16 $25.50 $25.90 $25.50 $25.90 $25.90 16,882
2022-09-15 $25.92 $26.00 $25.71 $25.74 $25.74 3,290
2022-09-14 $25.55 $25.60 $25.27 $25.41 $25.41 7,038
2022-09-13 $26.08 $26.08 $25.61 $25.66 $25.66 18,954
2022-09-12 $26.18 $26.55 $26.18 $26.51 $26.51 8,810
2022-09-09 $25.91 $26.16 $25.91 $26.09 $26.09 8,333
2022-09-08 $25.83 $25.97 $25.67 $25.80 $25.80 23,830
2022-09-07 $25.73 $26.00 $25.69 $26.00 $26.00 8,905
2022-09-06 $25.50 $25.64 $25.43 $25.54 $25.54 19,847
2022-09-02 $25.89 $26.02 $25.51 $25.51 $25.51 15,398
2022-09-01 $25.67 $25.72 $25.47 $25.72 $25.72 7,143
2022-08-31 $26.26 $26.29 $25.93 $25.93 $25.93 4,361
2022-08-30 $26.62 $26.62 $26.03 $26.04 $26.04 16,305
2022-08-29 $26.53 $26.69 $26.43 $26.60 $26.60 9,150
2022-08-26 $27.03 $27.03 $26.62 $26.62 $26.53 6,969
2022-08-25 $27.14 $27.23 $27.05 $27.17 $27.07 10,728
2022-08-24 $26.91 $27.12 $26.85 $26.92 $26.83 34,486
2022-08-23 $27.04 $27.04 $26.83 $26.89 $26.80 2,589
2022-08-22 $27.38 $27.38 $27.08 $27.09 $26.99 2,117
2022-08-19 $27.54 $27.61 $27.53 $27.60 $27.50 3,745
2022-08-18 $27.94 $28.02 $27.69 $27.84 $27.74 11,708
2022-08-17 $27.84 $28.12 $27.83 $27.94 $27.84 14,689
2022-08-16 $28.31 $28.47 $28.25 $28.35 $28.25 12,872
2022-08-15 $28.10 $28.49 $28.10 $28.44 $28.34 8,034
2022-08-12 $28.18 $28.39 $28.14 $28.30 $28.20 8,713
2022-08-11 $27.90 $28.10 $27.82 $27.93 $27.83 11,869
2022-08-10 $27.85 $27.92 $27.76 $27.92 $27.82 3,573
2022-08-09 $27.37 $27.54 $27.37 $27.54 $27.45 2,657
2022-08-08 $27.50 $27.68 $27.42 $27.49 $27.39 2,774
2022-08-05 $27.15 $27.24 $26.92 $27.24 $27.14 2,057
2022-08-04 $27.38 $27.48 $27.10 $27.18 $27.09 9,594
2022-08-03 $27.78 $27.87 $27.42 $27.47 $27.37 5,890
2022-08-02 $27.67 $27.83 $27.62 $27.62 $27.52 9,055
2022-08-01 $28.05 $28.05 $27.70 $27.88 $27.78 13,661
2022-07-29 $27.82 $28.09 $27.70 $28.08 $27.98 10,414
2022-07-28 $27.38 $27.70 $27.35 $27.70 $27.60 14,587
2022-07-27 $27.22 $27.22 $26.99 $27.20 $27.11 4,133
2022-07-26 $27.09 $27.26 $27.09 $27.26 $27.07 6,016
2022-07-25 $26.90 $27.24 $26.90 $27.09 $26.90 8,680
2022-07-22 $26.85 $27.03 $26.77 $26.89 $26.70 7,050
2022-07-21 $26.58 $26.80 $26.58 $26.80 $26.61 1,644
2022-07-20 $26.75 $26.88 $26.69 $26.79 $26.60 8,633
2022-07-19 $26.55 $26.82 $26.55 $26.82 $26.63 10,223
2022-07-18 $26.74 $26.74 $26.28 $26.30 $26.12 5,203
2022-07-15 $26.30 $26.44 $26.29 $26.42 $26.24 7,040
2022-07-14 $25.75 $25.99 $25.75 $25.99 $25.81 1,105
2022-07-13 $26.34 $26.40 $26.28 $26.28 $26.10 2,430
2022-07-12 $26.49 $26.63 $26.34 $26.42 $26.23 9,837
2022-07-11 $26.30 $26.42 $26.26 $26.42 $26.24 60,515
2022-07-08 $26.43 $26.50 $26.24 $26.35 $26.16 10,196
2022-07-07 $26.35 $26.54 $26.29 $26.32 $26.14 12,247
2022-07-06 $26.26 $26.43 $26.21 $26.21 $26.03 21,282
2022-07-05 $26.17 $26.27 $25.79 $26.26 $26.08 50,709
2022-07-01 $26.05 $26.36 $25.88 $26.32 $26.14 12,712
2022-06-30 $25.88 $26.14 $25.69 $25.75 $25.57 26,967
2022-06-29 $26.13 $26.13 $25.87 $26.04 $25.86 16,764
2022-06-28 $26.42 $26.84 $26.15 $26.15 $25.97 16,012
2022-06-27 $26.55 $26.67 $26.27 $26.53 $26.25 15,645
2022-06-24 $25.88 $26.38 $25.87 $26.30 $26.02 9,821
2022-06-23 $25.45 $25.83 $25.45 $25.74 $25.47 17,850
2022-06-22 $24.98 $25.67 $24.98 $25.37 $25.10 13,589
2022-06-21 $25.13 $25.59 $25.09 $25.20 $24.93 27,535
2022-06-17 $24.67 $25.18 $24.67 $25.03 $24.76 7,600
2022-06-16 $24.67 $24.80 $24.48 $24.75 $24.49 28,486
2022-06-15 $24.74 $25.53 $24.74 $25.18 $24.91 8,812
2022-06-14 $24.78 $24.78 $24.25 $24.38 $24.12 14,897
2022-06-13 $25.39 $25.48 $24.63 $24.65 $24.39 13,070
2022-06-10 $25.89 $26.10 $25.85 $25.94 $25.66 82,277
2022-06-09 $26.63 $26.77 $26.16 $26.16 $25.88 14,704
2022-06-08 $27.04 $27.15 $26.66 $26.68 $26.40 18,375
2022-06-07 $26.78 $27.27 $26.73 $27.20 $26.91 15,472
2022-06-06 $26.98 $27.01 $26.82 $26.94 $26.65 19,354
2022-06-03 $26.94 $26.94 $26.71 $26.71 $26.43 6,691
2022-06-02 $26.80 $27.20 $26.80 $27.10 $26.81 10,767
2022-06-01 $27.02 $27.07 $26.59 $26.90 $26.61 13,888
2022-05-31 $27.00 $27.14 $26.77 $27.11 $26.82 17,023
2022-05-27 $26.90 $27.11 $26.90 $27.07 $26.78 32,863
2022-05-26 $26.57 $26.80 $26.49 $26.64 $26.36 58,536
2022-05-25 $26.29 $26.66 $26.29 $26.57 $26.19 54,380
2022-05-24 $25.86 $26.31 $25.59 $26.29 $25.92 24,064
2022-05-23 $26.21 $26.23 $26.00 $26.17 $25.80 10,442
2022-05-20 $26.15 $26.24 $25.27 $26.05 $25.68 25,890
2022-05-19 $26.17 $26.44 $25.91 $25.93 $25.56 118,276
2022-05-18 $26.72 $26.83 $26.19 $26.19 $25.82 8,943
2022-05-17 $26.73 $27.02 $26.66 $26.96 $26.58 6,998
2022-05-16 $26.47 $26.75 $26.45 $26.56 $26.18 26,940
2022-05-13 $25.93 $26.59 $25.93 $26.59 $26.21 9,736
2022-05-12 $25.49 $25.74 $25.33 $25.71 $25.35 5,658
2022-05-11 $25.43 $25.91 $25.31 $25.40 $25.04 35,340
2022-05-10 $26.00 $26.09 $25.15 $25.36 $25.00 13,572
2022-05-09 $26.13 $26.20 $25.65 $25.65 $25.29 34,783
2022-05-06 $26.68 $26.74 $26.19 $26.45 $26.08 44,218
2022-05-05 $27.43 $27.43 $26.69 $26.88 $26.50 11,314
2022-05-04 $27.15 $27.70 $26.88 $27.51 $27.12 9,349
2022-05-03 $27.06 $27.30 $26.78 $27.28 $26.89 10,321
2022-05-02 $27.39 $27.51 $26.34 $26.69 $26.31 68,714
2022-04-29 $28.58 $28.58 $27.48 $27.48 $27.09 13,201
2022-04-28 $28.36 $28.76 $28.19 $28.74 $28.33 19,852
2022-04-27 $28.50 $28.58 $28.18 $28.19 $27.79 21,941
2022-04-26 $28.95 $28.97 $28.59 $28.65 $28.15 17,960
2022-04-25 $28.85 $29.04 $28.67 $29.03 $28.52 25,110
2022-04-22 $29.40 $29.49 $29.17 $29.17 $28.66 24,845
2022-04-21 $29.94 $30.00 $29.57 $29.57 $29.05 17,415
2022-04-20 $29.80 $30.00 $29.63 $29.79 $29.27 16,366
2022-04-19 $29.20 $29.70 $29.20 $29.51 $29.00 7,568
2022-04-18 $29.07 $29.15 $28.92 $29.01 $28.50 81,607
2022-04-14 $29.13 $29.24 $28.87 $29.05 $28.54 30,767
2022-04-13 $28.95 $29.15 $28.95 $29.15 $28.64 56,681
2022-04-12 $29.08 $29.12 $28.71 $28.81 $28.31 82,157
2022-04-11 $29.00 $29.08 $28.81 $28.85 $28.34 110,205
2022-04-08 $29.27 $29.27 $28.89 $29.20 $28.69 13,580
2022-04-07 $29.25 $29.32 $29.05 $29.23 $28.72 8,792
2022-04-06 $29.00 $29.53 $29.00 $29.51 $29.00 40,700
2022-04-05 $29.47 $29.66 $29.25 $29.36 $28.85 13,799
2022-04-04 $29.28 $29.53 $29.16 $29.47 $28.96 16,918
2022-04-01 $29.50 $29.68 $29.21 $29.68 $29.16 28,407
2022-03-31 $29.78 $29.80 $29.35 $29.35 $28.83 18,596
2022-03-30 $30.17 $30.17 $29.44 $29.67 $29.15 91,691
2022-03-29 $29.00 $29.81 $29.00 $29.81 $29.29 13,218
2022-03-28 $28.86 $28.96 $28.74 $28.96 $28.37 39,046
2022-03-25 $28.67 $28.86 $28.62 $28.86 $28.26 4,746
2022-03-24 $28.46 $28.71 $28.46 $28.63 $28.04 8,300
2022-03-23 $28.88 $28.88 $28.59 $28.59 $28.00 8,656
2022-03-22 $28.70 $28.99 $28.68 $28.95 $28.35 11,869
2022-03-21 $29.03 $29.03 $28.54 $28.63 $28.04 7,171
2022-03-18 $28.72 $28.91 $28.62 $28.86 $28.26 18,707
2022-03-17 $28.48 $28.82 $28.45 $28.72 $28.13 11,673
2022-03-16 $28.73 $28.73 $27.91 $28.54 $27.95 7,580
2022-03-15 $28.30 $28.69 $28.16 $28.31 $27.73 12,702
2022-03-14 $28.46 $28.61 $27.98 $28.09 $27.51 17,393
2022-03-11 $28.89 $28.89 $28.42 $28.47 $27.88 4,603
2022-03-10 $28.60 $28.63 $28.15 $28.63 $28.04 12,258
2022-03-09 $28.50 $29.28 $28.37 $28.37 $27.79 14,772
2022-03-08 $28.10 $28.54 $27.91 $28.16 $27.58 6,614
2022-03-07 $28.96 $28.96 $28.08 $28.08 $27.51 13,920
2022-03-04 $28.82 $29.01 $28.43 $29.01 $28.41 5,470
2022-03-03 $28.80 $28.93 $28.70 $28.93 $28.33 8,869
2022-03-02 $28.50 $28.82 $28.47 $28.82 $28.23 12,916
2022-03-01 $28.60 $28.61 $28.19 $28.29 $27.71 14,604
2022-02-28 $28.42 $28.78 $28.26 $28.58 $27.99 15,793
2022-02-25 $28.49 $28.74 $28.18 $28.74 $28.15 10,430
2022-02-24 $27.29 $28.19 $27.25 $28.19 $27.61 10,305
2022-02-23 $28.21 $28.40 $27.78 $27.93 $27.26 10,553
2022-02-22 $28.65 $28.65 $27.94 $28.17 $27.50 8,784
2022-02-18 $28.78 $28.84 $28.43 $28.53 $27.85 16,757
2022-02-17 $28.98 $28.98 $28.49 $28.58 $27.90 119,463
2022-02-16 $28.68 $28.87 $28.50 $28.81 $28.12 128,865
2022-02-15 $27.96 $28.59 $27.96 $28.49 $27.81 11,338
2022-02-14 $28.54 $28.55 $28.19 $28.27 $27.60 10,736
2022-02-11 $28.46 $28.77 $28.37 $28.56 $27.88 7,372
2022-02-10 $28.58 $29.00 $28.32 $28.39 $27.72 9,140
2022-02-09 $28.62 $29.01 $28.62 $29.01 $28.32 8,211
2022-02-08 $28.51 $28.59 $28.40 $28.51 $27.83 14,086
2022-02-07 $28.53 $28.68 $28.37 $28.37 $27.69 7,926
2022-02-04 $28.75 $28.82 $28.24 $28.66 $27.98 6,487
2022-02-03 $29.09 $29.26 $28.77 $28.94 $28.25 11,712
2022-02-02 $29.19 $29.35 $29.13 $29.26 $28.56 7,822
2022-02-01 $29.22 $29.34 $28.89 $29.27 $28.57 16,113
2022-01-31 $28.92 $29.22 $28.90 $29.22 $28.52 16,723
2022-01-28 $27.92 $28.79 $27.75 $28.79 $28.11 10,965
2022-01-27 $28.47 $28.68 $27.88 $27.98 $27.31 20,478
2022-01-26 $29.07 $29.17 $28.25 $28.34 $27.57 17,680
2022-01-25 $28.33 $28.79 $28.14 $28.62 $27.84 81,171
2022-01-24 $28.60 $28.72 $27.61 $28.72 $27.94 53,078
2022-01-21 $29.21 $29.21 $28.60 $28.61 $27.83 27,487
2022-01-20 $29.60 $29.60 $28.71 $28.71 $27.93 27,137
2022-01-19 $30.05 $30.13 $29.43 $29.43 $28.63 10,406
2022-01-18 $30.20 $30.20 $29.86 $29.86 $29.05 17,715
2022-01-14 $30.58 $30.58 $30.21 $30.43 $29.60 14,340
2022-01-13 $30.68 $30.81 $30.58 $30.58 $29.74 9,291
2022-01-12 $30.66 $30.79 $30.56 $30.56 $29.73 22,569
2022-01-11 $30.64 $30.65 $30.36 $30.64 $29.81 19,284
2022-01-10 $30.92 $30.92 $30.50 $30.62 $29.79 29,395
2022-01-07 $31.11 $31.11 $30.87 $30.92 $30.08 8,159
2022-01-06 $31.13 $31.13 $30.80 $31.01 $30.17 21,036
2022-01-05 $31.66 $31.66 $30.90 $30.99 $30.14 15,757
2022-01-04 $31.86 $31.86 $31.62 $31.68 $30.82 22,662
2022-01-03 $32.06 $32.06 $31.23 $31.54 $30.69 33,007
2021-12-31 $31.70 $31.97 $31.69 $31.76 $30.90 42,246
2021-12-30 $31.53 $31.78 $31.53 $31.65 $30.79 17,424
2021-12-29 $31.62 $31.62 $31.23 $31.55 $30.69 10,607
2021-12-28 $31.68 $31.78 $31.65 $31.78 $30.47 23,077
2021-12-27 $31.11 $31.55 $31.11 $31.55 $30.25 9,838
2021-12-23 $31.06 $31.15 $31.04 $31.11 $29.83 10,530
2021-12-22 $30.83 $30.98 $30.82 $30.97 $29.69 8,676
2021-12-21 $30.34 $30.78 $30.34 $30.73 $29.46 11,201
2021-12-20 $30.15 $30.20 $29.76 $30.15 $28.90 14,713
2021-12-17 $30.57 $30.86 $30.53 $30.53 $29.28 8,350
2021-12-16 $30.80 $30.89 $30.40 $30.66 $29.40 7,960
2021-12-15 $30.49 $30.61 $30.16 $30.61 $29.35 6,732
2021-12-14 $30.69 $30.75 $30.31 $30.42 $29.16 12,528
2021-12-13 $30.66 $31.01 $30.63 $30.90 $29.63 17,861
2021-12-10 $30.81 $30.81 $30.66 $30.66 $29.40 8,607
2021-12-09 $30.88 $30.96 $30.73 $30.73 $29.47 3,771
2021-12-08 $31.17 $31.39 $31.16 $31.32 $30.03 24,467
2021-12-07 $31.40 $31.40 $30.90 $30.99 $29.71 5,940
2021-12-06 $30.80 $31.14 $30.80 $30.89 $29.61 8,153
2021-12-03 $30.31 $30.31 $29.94 $30.04 $28.80 5,464
2021-12-02 $30.04 $30.38 $29.81 $30.18 $28.93 27,012
2021-12-01 $30.27 $30.80 $29.36 $29.36 $28.15 8,485
2021-11-30 $30.37 $30.44 $30.04 $30.04 $28.80 17,405
2021-11-29 $30.37 $30.82 $30.37 $30.64 $29.38 5,984
2021-11-26 $30.80 $30.80 $30.28 $30.34 $29.09 4,368
2021-11-24 $30.93 $31.34 $30.93 $31.32 $29.94 7,834
2021-11-23 $31.37 $31.37 $31.00 $31.01 $29.64 14,818
2021-11-22 $31.06 $31.32 $31.06 $31.08 $29.71 10,442
2021-11-19 $31.44 $31.44 $30.92 $31.10 $29.73 9,957
2021-11-18 $31.42 $31.42 $31.26 $31.26 $29.89 11,669
2021-11-17 $31.57 $31.57 $30.87 $31.41 $30.02 32,314
2021-11-16 $31.74 $31.74 $31.36 $31.47 $30.09 10,759
2021-11-15 $31.42 $31.64 $31.42 $31.64 $30.25 15,151
2021-11-12 $31.83 $31.83 $31.41 $31.43 $30.05 4,877
2021-11-11 $31.40 $31.60 $31.33 $31.57 $30.18 4,548
2021-11-10 $31.34 $31.64 $31.34 $31.37 $29.99 7,184
2021-11-09 $31.59 $31.59 $31.45 $31.46 $30.08 9,320
2021-11-08 $32.11 $32.11 $31.62 $31.62 $30.23 6,955
2021-11-05 $31.81 $32.21 $31.81 $31.88 $30.48 16,658
2021-11-04 $31.84 $32.05 $31.51 $31.56 $30.17 16,323
2021-11-03 $31.89 $32.04 $31.89 $31.91 $30.51 11,205
2021-11-02 $31.76 $32.05 $31.76 $31.83 $30.43 22,530
2021-11-01 $31.30 $31.81 $31.14 $31.81 $30.41 5,921
2021-10-29 $31.93 $32.00 $31.45 $31.51 $30.13 10,463
2021-10-28 $31.83 $32.08 $31.72 $32.08 $30.67 6,372
2021-10-27 $32.08 $32.08 $31.62 $31.62 $30.22 8,875
2021-10-26 $31.86 $32.15 $31.86 $32.09 $30.59 7,272
2021-10-25 $31.67 $31.98 $31.55 $31.86 $30.37 8,630
2021-10-22 $31.71 $31.89 $31.67 $31.67 $30.19 4,087
2021-10-21 $31.79 $31.79 $31.60 $31.66 $30.18 7,382
2021-10-20 $31.27 $31.70 $31.27 $31.70 $30.22 13,755
2021-10-19 $31.47 $31.47 $31.25 $31.25 $29.79 9,165
2021-10-18 $31.22 $31.44 $31.13 $31.38 $29.91 11,694
2021-10-15 $31.77 $31.77 $31.24 $31.30 $29.84 15,238
2021-10-14 $31.24 $31.39 $31.24 $31.35 $29.88 12,687
2021-10-13 $30.86 $31.12 $30.78 $31.12 $29.66 8,313
2021-10-12 $30.60 $30.93 $30.57 $30.79 $29.35 8,188
2021-10-11 $30.13 $30.47 $30.13 $30.41 $28.99 6,574
2021-10-08 $30.63 $30.63 $30.30 $30.30 $28.89 1,703
2021-10-07 $30.77 $30.81 $30.46 $30.52 $29.10 4,491
2021-10-06 $29.92 $30.52 $29.78 $30.52 $29.09 74,438
2021-10-05 $30.07 $30.19 $30.02 $30.05 $28.64 7,230
2021-10-04 $30.20 $30.22 $30.07 $30.20 $28.79 4,969
2021-10-01 $29.73 $30.29 $29.63 $30.16 $28.75 8,430
2021-09-30 $30.11 $30.11 $29.59 $29.59 $28.21 15,766
2021-09-29 $29.86 $30.06 $29.82 $29.89 $28.49 12,077
2021-09-28 $29.98 $29.98 $29.63 $29.69 $28.31 13,143
2021-09-27 $30.25 $30.64 $30.03 $30.03 $28.54 6,203
2021-09-24 $30.52 $30.52 $30.22 $30.29 $28.78 11,350
2021-09-23 $31.24 $31.24 $30.66 $30.66 $29.14 25,959
2021-09-22 $30.57 $30.82 $30.57 $30.70 $29.18 136,801
2021-09-21 $30.70 $30.78 $30.48 $30.49 $28.98 9,916
2021-09-20 $30.37 $30.59 $30.23 $30.58 $29.06 11,874
2021-09-17 $31.04 $31.13 $30.64 $30.64 $29.12 10,106
2021-09-16 $30.96 $31.16 $30.89 $31.02 $29.48 9,359
2021-09-15 $30.79 $31.16 $30.79 $31.03 $29.49 8,905
2021-09-14 $31.35 $31.35 $30.81 $30.87 $29.34 7,731
2021-09-13 $30.87 $31.36 $30.87 $31.12 $29.57 19,418
2021-09-10 $31.75 $31.75 $30.85 $30.85 $29.32 15,085
2021-09-09 $32.30 $32.30 $31.50 $31.52 $29.96 15,183
2021-09-08 $32.26 $32.38 $32.17 $32.36 $30.75 3,132
2021-09-07 $32.65 $32.65 $32.03 $32.14 $30.54 21,029
2021-09-03 $32.56 $32.59 $32.24 $32.59 $30.97 27,735
2021-09-02 $32.28 $32.54 $32.25 $32.51 $30.90 6,946
2021-09-01 $32.17 $32.38 $32.17 $32.27 $30.67 6,407
2021-08-31 $32.00 $32.18 $32.00 $32.17 $30.58 8,237
2021-08-30 $32.05 $32.05 $31.69 $31.98 $30.39 8,242
2021-08-27 $31.67 $32.00 $31.67 $31.77 $30.20 4,928
2021-08-26 $31.47 $31.52 $31.46 $31.49 $29.84 2,066
2021-08-25 $31.48 $31.78 $31.34 $31.55 $29.90 14,489
2021-08-24 $31.45 $31.45 $31.26 $31.31 $29.67 6,364
2021-08-23 $31.57 $31.59 $31.36 $31.48 $29.83 117,161
2021-08-20 $31.22 $31.64 $31.09 $31.53 $29.88 5,037
2021-08-19 $31.51 $31.53 $31.10 $31.34 $29.70 11,603
2021-08-18 $31.52 $31.65 $31.44 $31.44 $29.80 8,313
2021-08-17 $31.59 $31.80 $31.50 $31.80 $30.14 11,744
2021-08-16 $31.99 $32.08 $31.84 $31.89 $30.22 15,486
2021-08-13 $31.80 $31.93 $31.80 $31.90 $30.23 3,484
2021-08-12 $31.84 $31.84 $31.53 $31.82 $30.16 28,366
2021-08-11 $31.68 $31.79 $31.64 $31.68 $30.03 3,922
2021-08-10 $31.75 $31.79 $31.46 $31.46 $29.81 8,172
2021-08-09 $31.83 $31.95 $31.80 $31.89 $30.22 7,354
2021-08-06 $32.21 $32.23 $31.97 $31.97 $30.29 9,454
2021-08-05 $31.81 $32.00 $31.79 $32.00 $30.32 44,868
2021-08-04 $31.45 $31.59 $31.36 $31.37 $29.73 13,485
2021-08-03 $31.30 $31.44 $31.16 $31.44 $29.80 8,306
2021-08-02 $32.01 $32.11 $31.45 $31.45 $29.80 8,092
2021-07-30 $31.63 $32.20 $31.63 $31.72 $30.06 15,664
2021-07-29 $31.77 $32.00 $31.73 $31.73 $30.07 6,843
2021-07-28 $31.92 $31.92 $31.50 $31.58 $29.93 3,227
2021-07-27 $31.55 $31.85 $31.55 $31.74 $30.00 11,153
2021-07-26 $31.75 $31.75 $31.52 $31.64 $29.90 8,606
2021-07-23 $31.47 $31.73 $31.42 $31.72 $29.98 9,218
2021-07-22 $31.85 $31.92 $31.22 $31.46 $29.73 21,043
2021-07-21 $31.59 $31.88 $31.59 $31.64 $29.90 89,992
2021-07-20 $30.70 $31.65 $30.70 $31.43 $29.70 73,140
2021-07-19 $31.00 $31.00 $30.30 $30.47 $28.80 87,898
2021-07-16 $31.40 $31.45 $31.20 $31.20 $29.48 102,039
2021-07-15 $31.04 $31.21 $31.01 $31.18 $29.46 120,713
2021-07-14 $30.96 $31.13 $30.85 $31.06 $29.35 5,572
2021-07-13 $31.04 $31.05 $30.81 $30.81 $29.12 1,850
2021-07-12 $30.87 $31.22 $30.87 $31.18 $29.47 5,213
2021-07-09 $30.57 $30.86 $30.39 $30.86 $29.16 3,778
2021-07-08 $30.12 $30.44 $30.12 $30.29 $28.62 6,452
2021-07-07 $30.66 $30.66 $30.40 $30.51 $28.83 8,501
2021-07-06 $30.39 $30.55 $30.09 $30.55 $28.87 12,342
2021-07-02 $30.21 $30.41 $30.20 $30.31 $28.64 5,620
2021-07-01 $29.99 $30.35 $29.89 $30.08 $28.43 12,246
2021-06-30 $30.14 $30.14 $29.96 $29.96 $28.31 5,874
2021-06-29 $30.11 $30.17 $30.04 $30.04 $28.39 6,244
2021-06-28 $30.48 $30.48 $29.92 $30.04 $28.39 29,499
2021-06-25 $30.24 $30.50 $30.22 $30.45 $28.69 4,165
2021-06-24 $30.10 $30.16 $29.99 $30.13 $28.39 5,400
2021-06-23 $30.34 $30.44 $30.20 $30.23 $28.48 6,578
2021-06-22 $30.36 $30.44 $30.27 $30.28 $28.53 7,228
2021-06-21 $30.01 $30.57 $29.88 $30.47 $28.71 9,033
2021-06-18 $30.44 $30.44 $30.00 $30.00 $28.27 9,005
2021-06-17 $30.60 $30.65 $30.50 $30.60 $28.83 13,863
2021-06-16 $31.00 $31.07 $30.75 $30.75 $28.97 11,401
2021-06-15 $31.06 $31.14 $30.99 $30.99 $29.19 9,529
2021-06-14 $31.27 $31.37 $31.26 $31.33 $29.52 3,740
2021-06-11 $31.54 $31.54 $31.00 $31.22 $29.41 10,478
2021-06-10 $31.34 $31.43 $31.11 $31.30 $29.49 7,255
2021-06-09 $31.28 $31.30 $31.16 $31.16 $29.36 13,067
2021-06-08 $31.14 $31.16 $30.91 $31.07 $29.27 8,340
2021-06-07 $30.84 $30.98 $30.84 $30.87 $29.08 7,635
2021-06-04 $30.54 $30.60 $30.34 $30.59 $28.82 9,739
2021-06-03 $30.57 $30.57 $30.31 $30.49 $28.73 6,090
2021-06-02 $30.35 $30.57 $30.31 $30.57 $28.80 18,440
2021-06-01 $29.87 $30.30 $29.75 $30.30 $28.55 16,289
2021-05-28 $29.49 $29.64 $29.46 $29.56 $27.85 6,835
2021-05-27 $29.71 $29.71 $29.46 $29.46 $27.76 19,985
2021-05-26 $29.51 $29.76 $29.51 $29.63 $27.92 6,006
2021-05-25 $29.44 $29.65 $29.44 $29.47 $27.68 19,574
2021-05-24 $29.16 $29.55 $29.16 $29.47 $27.68 6,191
2021-05-21 $29.24 $29.24 $28.96 $29.03 $27.26 9,937
2021-05-20 $28.80 $29.14 $28.77 $29.14 $27.37 12,980
2021-05-19 $28.53 $28.68 $28.36 $28.68 $26.94 7,678
2021-05-18 $28.88 $29.06 $28.80 $28.80 $27.06 4,921
2021-05-17 $28.69 $28.93 $28.69 $28.85 $27.10 12,277
2021-05-14 $28.55 $28.82 $28.55 $28.76 $27.01 12,623
2021-05-13 $28.10 $28.56 $28.10 $28.41 $26.69 6,972
2021-05-12 $28.64 $28.69 $28.00 $28.07 $26.36 27,221
2021-05-11 $28.98 $28.99 $28.61 $28.83 $27.08 48,549
2021-05-10 $29.78 $29.90 $29.43 $29.46 $27.67 11,402
2021-05-07 $29.35 $29.80 $29.34 $29.72 $27.92 2,684
2021-05-06 $29.27 $29.36 $29.06 $29.33 $27.55 12,406
2021-05-05 $30.00 $30.00 $29.03 $29.24 $27.47 41,300
2021-05-04 $29.75 $30.05 $29.70 $29.80 $27.99 24,540
2021-05-03 $29.97 $29.98 $29.67 $29.77 $27.96 24,787
2021-04-30 $29.62 $29.80 $29.50 $29.78 $27.97 6,703
2021-04-29 $29.58 $30.03 $29.50 $29.68 $27.88 9,503
2021-04-28 $29.32 $29.32 $29.08 $29.08 $27.32 12,586
2021-04-27 $29.20 $29.33 $29.16 $29.24 $27.38 7,655
2021-04-26 $29.30 $29.44 $29.27 $29.27 $27.41 9,779
2021-04-23 $29.49 $29.49 $29.06 $29.22 $27.37 17,538
2021-04-22 $29.29 $29.36 $29.03 $29.18 $27.33 19,286
2021-04-21 $29.05 $29.26 $29.05 $29.25 $27.39 15,103
2021-04-20 $28.90 $28.96 $28.78 $28.96 $27.12 15,757
2021-04-19 $28.67 $28.73 $28.50 $28.73 $26.90 11,542
2021-04-16 $28.77 $28.80 $28.54 $28.65 $26.83 15,243
2021-04-15 $29.00 $29.00 $28.31 $28.68 $26.86 24,552
2021-04-14 $28.51 $28.54 $28.13 $28.18 $26.39 34,321
2021-04-13 $28.37 $28.43 $28.17 $28.43 $26.62 25,877
2021-04-12 $28.14 $28.36 $27.94 $28.30 $26.50 76,764
2021-04-09 $28.26 $28.27 $28.08 $28.08 $26.29 21,693
2021-04-08 $28.45 $28.45 $28.26 $28.37 $26.57 46,577
2021-04-07 $28.26 $28.38 $28.05 $28.24 $26.44 57,311
2021-04-06 $28.07 $28.31 $28.06 $28.15 $26.36 15,199
2021-04-05 $28.21 $28.21 $27.94 $28.13 $26.34 12,932
2021-04-01 $27.73 $27.95 $27.60 $27.95 $26.18 14,122
2021-03-31 $27.59 $27.73 $27.45 $27.49 $25.74 27,867
2021-03-30 $27.40 $27.55 $27.32 $27.43 $25.69 18,546
2021-03-29 $27.65 $27.65 $27.05 $27.26 $25.52 89,484
2021-03-26 $27.31 $27.44 $27.15 $27.44 $25.61 12,722
2021-03-25 $26.48 $27.22 $26.48 $27.14 $25.32 12,334
2021-03-24 $26.97 $27.30 $26.80 $26.80 $25.01 5,387
2021-03-23 $26.93 $27.13 $26.75 $26.82 $25.03 12,412
2021-03-22 $26.94 $27.08 $26.79 $26.99 $25.19 11,126
2021-03-19 $27.06 $27.45 $27.04 $27.04 $25.23 3,929
2021-03-18 $27.98 $27.98 $27.47 $27.47 $25.63 5,787
2021-03-17 $27.79 $28.04 $27.63 $28.03 $26.16 20,192
2021-03-16 $28.42 $28.42 $27.86 $27.92 $26.05 14,558
2021-03-15 $27.67 $28.36 $27.67 $28.23 $26.34 6,712
2021-03-12 $27.24 $27.63 $27.12 $27.63 $25.78 61,004
2021-03-11 $27.44 $27.44 $27.09 $27.20 $25.38 9,656
2021-03-10 $27.04 $27.18 $26.96 $27.05 $25.24 16,585
2021-03-09 $27.01 $27.03 $26.77 $26.77 $24.98 6,141
2021-03-08 $26.88 $27.00 $26.60 $26.76 $24.97 18,825
2021-03-05 $26.85 $26.85 $25.75 $26.57 $24.79 15,867
2021-03-04 $27.00 $27.00 $26.08 $26.42 $24.65 48,650
2021-03-03 $26.94 $27.14 $26.85 $26.92 $25.12 15,743
2021-03-02 $26.85 $27.06 $26.70 $26.88 $25.08 20,224
2021-03-01 $27.45 $27.66 $27.19 $27.19 $25.37 27,884
2021-02-26 $27.63 $27.63 $26.96 $27.02 $25.21 59,416
2021-02-25 $28.27 $28.27 $27.00 $27.17 $25.35 11,613
2021-02-24 $27.53 $28.03 $27.53 $27.97 $26.09 30,284
2021-02-23 $27.40 $27.60 $27.15 $27.51 $25.67 31,326
2021-02-22 $27.09 $27.15 $26.87 $27.15 $25.33 7,615
2021-02-19 $26.78 $27.03 $26.63 $26.85 $25.05 20,936
2021-02-18 $26.93 $26.94 $26.58 $26.58 $24.80 3,887
2021-02-17 $26.91 $27.02 $26.88 $26.96 $25.15 9,875
2021-02-16 $27.07 $27.07 $26.84 $26.98 $25.18 18,754
2021-02-12 $27.00 $27.07 $26.97 $27.07 $25.26 18,354
2021-02-11 $27.09 $27.22 $26.85 $27.01 $25.20 23,937
2021-02-10 $26.88 $27.25 $26.87 $26.95 $25.15 21,691
2021-02-09 $26.62 $26.71 $26.62 $26.65 $24.86 9,335
2021-02-08 $26.58 $26.58 $26.41 $26.55 $24.77 53,525
2021-02-05 $26.68 $26.68 $26.37 $26.48 $24.70 28,903
2021-02-04 $26.29 $26.47 $26.29 $26.33 $24.57 8,684
2021-02-03 $26.04 $26.17 $25.67 $26.13 $24.38 44,027
2021-02-02 $25.98 $26.04 $25.98 $26.03 $24.28 1,661
2021-02-01 $25.83 $25.83 $25.10 $25.68 $23.96 8,746
2021-01-29 $25.66 $25.74 $25.10 $25.10 $23.42 314,611
2021-01-28 $25.85 $25.96 $25.78 $25.78 $24.06 6,861
2021-01-27 $25.97 $26.17 $25.49 $25.51 $23.80 121,538
2021-01-26 $25.93 $26.16 $25.93 $26.06 $24.31 15,954
2021-01-25 $25.69 $26.10 $25.69 $25.91 $24.18 6,978
2021-01-22 $25.30 $25.64 $25.30 $25.64 $23.93 5,216
2021-01-21 $25.74 $25.74 $25.28 $25.51 $23.80 16,480
2021-01-20 $25.42 $25.79 $25.32 $25.68 $23.97 14,148
2021-01-19 $25.74 $25.74 $25.16 $25.22 $23.53 12,470
2021-01-15 $25.30 $25.30 $24.92 $25.24 $23.55 22,697
2021-01-14 $25.14 $25.28 $25.12 $25.15 $23.47 12,406
2021-01-13 $25.04 $25.15 $25.00 $25.04 $23.37 8,224
2021-01-12 $24.76 $24.88 $24.70 $24.87 $23.21 10,670
2021-01-11 $25.02 $25.16 $24.95 $24.95 $23.28 7,725
2021-01-08 $25.11 $25.25 $25.06 $25.22 $23.53 6,228
2021-01-07 $25.20 $25.20 $24.87 $25.06 $23.38 11,321
2021-01-06 $25.74 $25.74 $25.26 $25.41 $23.71 19,458
2021-01-05 $25.29 $25.44 $25.23 $25.23 $23.55 4,929
2021-01-04 $26.15 $26.15 $25.12 $25.12 $23.44 15,427
2020-12-31 $25.82 $26.10 $25.61 $26.00 $24.26 28,885
2020-12-30 $25.75 $26.01 $25.75 $25.94 $24.20 5,556
2020-12-29 $25.69 $25.82 $25.54 $25.73 $24.01 19,442
2020-12-28 $26.23 $26.35 $26.16 $26.28 $24.26 6,637
2020-12-24 $26.11 $26.14 $25.95 $26.14 $24.13 1,882
2020-12-23 $26.15 $26.26 $25.97 $25.98 $23.98 3,222
2020-12-22 $25.61 $26.09 $25.61 $26.07 $24.07 3,433
2020-12-21 $25.39 $25.62 $25.39 $25.62 $23.65 2,553
2020-12-18 $26.60 $26.63 $25.74 $25.86 $23.88 18,416
2020-12-17 $26.60 $26.61 $26.48 $26.55 $24.51 4,488
2020-12-16 $26.35 $26.56 $26.35 $26.46 $24.43 6,307
2020-12-15 $25.88 $26.30 $25.83 $26.30 $24.28 12,472
2020-12-14 $26.25 $26.25 $25.68 $25.68 $23.71 28,047
2020-12-11 $25.41 $25.70 $25.41 $25.59 $23.62 3,696
2020-12-10 $25.50 $25.66 $25.50 $25.56 $23.60 7,108
2020-12-09 $25.57 $25.84 $25.56 $25.72 $23.75 45,155
2020-12-08 $25.32 $25.73 $25.32 $25.61 $23.64 7,697
2020-12-07 $25.70 $25.70 $25.52 $25.55 $23.59 8,093
2020-12-04 $25.46 $25.75 $25.46 $25.70 $23.73 2,838
2020-12-03 $25.44 $25.44 $25.37 $25.37 $23.42 830
2020-12-02 $25.25 $25.27 $25.10 $25.14 $23.21 5,473
2020-12-01 $25.44 $25.44 $25.27 $25.27 $23.33 2,733
2020-11-30 $25.32 $25.32 $25.02 $25.02 $23.09 15,670
2020-11-27 $25.39 $25.47 $25.35 $25.41 $23.45 1,471
2020-11-25 $25.94 $25.94 $25.48 $25.74 $23.76 16,671
2020-11-24 $26.10 $26.14 $25.74 $25.74 $23.76 9,906
2020-11-23 $25.25 $25.60 $25.25 $25.31 $23.37 8,460
2020-11-20 $24.88 $24.96 $24.84 $24.91 $22.99 19,030
2020-11-19 $24.79 $25.04 $24.79 $25.04 $23.11 2,037
2020-11-18 $25.43 $25.62 $24.89 $24.89 $22.97 12,341
2020-11-17 $25.30 $25.56 $25.15 $25.34 $23.39 4,362
2020-11-16 $25.74 $25.76 $25.45 $25.67 $23.70 6,828
2020-11-13 $24.75 $25.03 $24.72 $25.03 $23.11 1,689
2020-11-12 $24.38 $24.52 $24.13 $24.28 $22.42 4,480
2020-11-11 $25.25 $25.25 $24.51 $24.86 $22.95 9,201
2020-11-10 $23.99 $25.13 $23.99 $25.13 $23.20 3,935
2020-11-09 $24.43 $24.54 $24.07 $24.07 $22.22 92,165
2020-11-06 $22.87 $23.03 $22.60 $22.62 $20.88 15,745
2020-11-05 $22.95 $23.08 $22.94 $22.98 $21.21 19,265
2020-11-04 $22.82 $22.82 $22.73 $22.73 $20.98 400
2020-11-03 $22.65 $22.89 $22.65 $22.89 $21.14 6,354
2020-11-02 $21.90 $22.38 $21.90 $22.38 $20.66 17,739
2020-10-30 $22.12 $22.12 $21.62 $21.78 $20.11 5,835
2020-10-29 $21.75 $22.17 $21.63 $22.11 $20.41 14,205
2020-10-28 $22.09 $22.09 $21.79 $21.79 $20.12 6,635
2020-10-27 $22.59 $22.59 $22.31 $22.31 $20.60 17,623
2020-10-26 $22.93 $22.93 $22.70 $22.85 $21.09 4,753
2020-10-23 $23.50 $23.50 $23.38 $23.48 $21.68 537
2020-10-22 $23.13 $23.27 $23.13 $23.25 $21.46 5,311
2020-10-21 $22.77 $22.92 $22.69 $22.92 $21.16 3,968
2020-10-20 $22.86 $23.02 $22.86 $22.87 $21.11 4,717
2020-10-19 $23.12 $23.14 $22.64 $22.64 $20.90 8,582
2020-10-16 $23.46 $23.46 $23.03 $23.03 $21.26 5,395
2020-10-15 $22.91 $23.47 $22.91 $23.32 $21.53 2,518
2020-10-14 $23.18 $23.28 $23.12 $23.12 $21.34 5,374
2020-10-13 $23.45 $23.48 $23.35 $23.44 $21.64 6,780
2020-10-12 $23.56 $23.94 $23.56 $23.89 $22.05 3,026
2020-10-09 $24.18 $24.18 $23.75 $23.75 $21.93 3,476
2020-10-08 $23.88 $23.95 $23.70 $23.93 $22.09 2,670
2020-10-07 $23.62 $23.67 $23.51 $23.56 $21.75 2,305
2020-10-06 $23.68 $24.00 $23.67 $23.67 $21.86 639
2020-10-05 $23.91 $23.91 $23.67 $23.77 $21.94 2,865
2020-10-02 $23.12 $23.95 $23.12 $23.95 $22.11 4,579
2020-10-01 $23.08 $23.44 $23.02 $23.44 $21.64 7,651
2020-09-30 $23.13 $23.20 $22.79 $22.91 $21.15 7,769
2020-09-29 $23.09 $23.09 $22.70 $22.84 $21.09 3,414
2020-09-28 $22.93 $23.23 $22.93 $23.17 $21.39 9,153
2020-09-25 $22.47 $22.69 $22.42 $22.69 $20.69 6,102
2020-09-24 $22.38 $22.63 $22.33 $22.33 $20.36 2,472
2020-09-23 $22.52 $22.94 $22.20 $22.20 $20.25 5,967
2020-09-22 $22.82 $23.03 $22.81 $22.88 $20.87 6,529
2020-09-21 $22.88 $23.14 $22.48 $22.56 $20.58 12,097
2020-09-18 $24.21 $24.21 $23.67 $23.67 $21.59 6,351
2020-09-17 $24.54 $24.55 $24.23 $24.35 $22.21 2,364
2020-09-16 $25.00 $25.00 $24.81 $24.81 $22.63 4,766
2020-09-15 $24.46 $25.04 $24.46 $24.70 $22.53 7,317
2020-09-14 $24.31 $24.49 $24.26 $24.47 $22.33 3,681
2020-09-11 $24.30 $24.30 $23.72 $23.89 $21.79 2,742
2020-09-10 $24.26 $24.33 $24.15 $24.15 $22.03 4,065
2020-09-09 $24.12 $24.37 $24.12 $24.33 $22.20 2,097
2020-09-08 $23.92 $24.04 $23.84 $23.96 $21.86 2,573
2020-09-04 $24.49 $24.49 $23.86 $24.17 $22.04 4,324
2020-09-03 $24.21 $24.59 $24.17 $24.32 $22.18 3,816
2020-09-02 $23.62 $24.19 $23.62 $24.19 $22.07 2,452
2020-09-01 $23.60 $23.92 $23.60 $23.81 $21.72 7,996
2020-08-31 $24.27 $24.32 $23.59 $23.72 $21.64 5,225
2020-08-28 $23.88 $24.12 $23.81 $24.12 $22.00 5,737
2020-08-27 $23.59 $24.00 $23.59 $24.00 $21.89 1,378
2020-08-26 $23.66 $23.66 $23.47 $23.56 $21.49 2,683
2020-08-25 $23.95 $23.95 $23.61 $23.79 $21.70 5,079
2020-08-24 $23.67 $23.83 $23.43 $23.83 $21.74 1,434
2020-08-21 $23.18 $23.35 $23.18 $23.35 $21.30 3,236
2020-08-20 $22.91 $23.62 $22.91 $23.42 $21.36 3,802
2020-08-19 $23.26 $23.31 $23.05 $23.09 $21.06 3,911
2020-08-18 $23.61 $23.71 $23.53 $23.57 $21.50 11,216
2020-08-17 $23.55 $23.90 $23.55 $23.90 $21.80 3,142
2020-08-14 $23.73 $23.80 $23.58 $23.58 $21.51 6,947
2020-08-13 $23.97 $24.15 $23.61 $23.62 $21.55 18,469
2020-08-12 $24.14 $24.14 $23.73 $23.99 $21.88 9,595
2020-08-11 $24.20 $24.23 $23.73 $23.73 $21.65 47,838
2020-08-10 $23.83 $24.09 $23.80 $23.89 $21.79 3,510
2020-08-07 $23.41 $23.70 $23.41 $23.70 $21.62 4,741
2020-08-06 $23.31 $23.40 $23.30 $23.30 $21.26 6,035
2020-08-05 $23.04 $23.21 $22.92 $23.20 $21.16 9,217
2020-08-04 $23.04 $23.16 $23.03 $23.09 $21.06 20,765
2020-08-03 $22.78 $22.78 $22.35 $22.52 $20.54 1,751
2020-07-31 $22.80 $22.80 $22.33 $22.69 $20.70 9,192
2020-07-30 $22.66 $22.81 $22.66 $22.81 $20.81 1,228
2020-07-29 $22.65 $22.90 $22.56 $22.90 $20.89 6,728
2020-07-28 $22.08 $22.56 $22.08 $22.48 $20.51 7,888
2020-07-27 $21.48 $22.12 $21.48 $22.12 $20.18 10,516
2020-07-24 $22.00 $22.06 $21.71 $21.73 $19.83 20,942
2020-07-23 $22.27 $22.27 $22.06 $22.06 $20.12 842
2020-07-22 $22.46 $22.48 $22.32 $22.43 $20.46 7,601
2020-07-21 $22.10 $22.18 $21.90 $21.90 $19.98 9,287
2020-07-20 $22.15 $22.15 $21.75 $21.79 $19.88 2,623
2020-07-17 $21.82 $22.21 $21.79 $22.21 $20.26 3,859
2020-07-16 $22.10 $22.10 $21.78 $21.84 $19.92 6,198
2020-07-15 $22.05 $22.20 $21.90 $22.13 $20.19 23,184
2020-07-14 $21.36 $21.58 $21.33 $21.57 $19.67 14,885
2020-07-13 $21.43 $21.91 $21.38 $21.44 $19.56 36,123
2020-07-10 $21.25 $21.52 $21.24 $21.51 $19.62 2,814
2020-07-09 $21.49 $21.49 $20.94 $21.25 $19.38 4,574
2020-07-08 $21.78 $21.78 $21.53 $21.71 $19.80 6,264
2020-07-07 $22.50 $22.50 $21.78 $21.78 $19.87 4,811
2020-07-06 $22.71 $22.71 $22.52 $22.52 $20.54 28,347
2020-07-02 $22.58 $22.69 $22.54 $22.54 $20.56 2,275
2020-07-01 $22.66 $22.78 $22.43 $22.72 $20.72 31,668
2020-06-30 $22.12 $22.47 $22.10 $22.28 $20.33 4,194
2020-06-29 $21.78 $22.26 $21.64 $22.18 $20.23 5,376
2020-06-26 $21.90 $22.02 $21.74 $21.74 $19.83 7,583
2020-06-25 $22.35 $22.64 $22.35 $22.64 $20.39 3,536
2020-06-24 $22.74 $22.74 $21.67 $22.41 $20.19 13,051
2020-06-23 $23.30 $23.30 $23.05 $23.18 $20.88 7,821
2020-06-22 $24.89 $24.89 $22.93 $23.14 $20.84 9,012
2020-06-19 $24.49 $24.49 $23.26 $23.26 $20.95 12,153
2020-06-18 $23.81 $24.00 $23.65 $23.92 $21.54 11,351
2020-06-17 $24.26 $24.26 $23.98 $23.98 $21.59 10,893
2020-06-16 $24.49 $24.63 $24.14 $24.18 $21.77 7,577
2020-06-15 $21.97 $23.75 $21.97 $23.63 $21.28 43,709
2020-06-12 $22.43 $22.72 $22.03 $22.70 $20.44 5,731
2020-06-11 $21.65 $22.16 $21.20 $21.60 $19.45 22,354
2020-06-10 $23.33 $23.33 $22.90 $23.08 $20.78 6,434
2020-06-09 $23.90 $23.98 $23.53 $23.76 $21.40 16,246
2020-06-08 $24.60 $24.60 $24.30 $24.44 $22.01 5,921
2020-06-05 $24.02 $24.50 $23.67 $23.77 $21.40 91,994
2020-06-04 $22.40 $23.00 $22.31 $22.88 $20.61 15,303
2020-06-03 $21.71 $22.73 $21.71 $22.67 $20.42 18,921
2020-06-02 $21.44 $21.45 $21.20 $21.28 $19.17 10,206
2020-06-01 $20.48 $21.22 $20.48 $21.15 $19.05 16,764
2020-05-29 $20.39 $20.50 $20.26 $20.37 $18.34 7,327
2020-05-28 $21.54 $21.54 $20.56 $20.67 $18.61 10,342
2020-05-27 $21.39 $21.61 $20.79 $21.04 $18.95 21,192
2020-05-26 $20.63 $21.00 $20.63 $20.85 $18.78 16,211
2020-05-22 $19.55 $19.76 $19.44 $19.76 $17.79 30,194
2020-05-21 $19.72 $19.72 $19.41 $19.59 $17.64 6,995
2020-05-20 $19.30 $19.49 $19.25 $19.36 $17.43 4,602
2020-05-19 $19.22 $19.49 $19.05 $19.23 $17.32 8,354
2020-05-18 $18.59 $19.29 $18.59 $19.19 $17.28 17,244
2020-05-15 $17.60 $17.78 $17.47 $17.77 $16.01 11,220
2020-05-14 $17.56 $17.74 $16.70 $17.73 $15.96 57,252
2020-05-13 $18.19 $18.19 $17.56 $17.65 $15.89 14,399
2020-05-12 $19.79 $19.79 $18.59 $18.59 $16.74 32,828
2020-05-11 $19.53 $19.92 $19.40 $19.62 $17.67 31,368
2020-05-08 $19.90 $20.01 $19.81 $20.01 $18.02 20,389
2020-05-07 $19.44 $19.73 $19.44 $19.54 $17.60 5,992
2020-05-06 $19.03 $19.20 $19.03 $19.04 $17.15 8,011
2020-05-05 $19.58 $19.73 $19.11 $19.14 $17.24 28,555
2020-05-04 $19.49 $19.49 $18.85 $19.08 $17.18 33,401
2020-05-01 $18.53 $19.64 $18.53 $19.50 $17.56 14,732
2020-04-30 $20.54 $20.54 $20.06 $20.44 $18.41 18,722
2020-04-29 $20.34 $21.16 $20.31 $20.90 $18.82 17,495
2020-04-28 $19.28 $19.86 $19.28 $19.65 $17.70 27,221
2020-04-27 $18.62 $19.16 $18.55 $18.98 $17.09 10,854
2020-04-24 $17.84 $18.18 $17.84 $18.04 $16.25 6,825
2020-04-23 $18.00 $18.24 $17.86 $17.86 $16.09 21,831
2020-04-22 $18.09 $18.10 $17.95 $17.99 $16.20 11,259
2020-04-21 $18.03 $18.10 $17.68 $18.09 $16.29 21,009
2020-04-20 $18.28 $18.55 $18.13 $18.24 $16.42 19,415
2020-04-17 $19.10 $19.17 $18.66 $18.80 $16.93 27,356
2020-04-16 $18.62 $18.62 $18.02 $18.13 $16.33 11,329
2020-04-15 $18.62 $18.85 $18.48 $18.68 $16.82 11,991
2020-04-14 $19.83 $20.02 $19.59 $19.91 $17.93 16,116
2020-04-13 $20.06 $20.14 $19.04 $19.25 $17.34 41,100
2020-04-09 $18.92 $20.56 $18.92 $20.17 $18.16 21,318
2020-04-08 $17.77 $18.54 $17.71 $18.48 $16.64 7,334
2020-04-07 $18.37 $18.42 $17.64 $17.64 $15.89 4,444
2020-04-06 $16.65 $17.62 $16.65 $17.21 $15.50 27,767
2020-04-03 $16.60 $16.63 $15.68 $15.95 $14.37 18,139
2020-04-02 $16.89 $17.22 $16.40 $16.78 $15.12 16,265
2020-04-01 $17.78 $17.78 $16.78 $16.96 $15.27 103,375
2020-03-31 $18.83 $18.97 $18.21 $18.80 $16.93 9,001
2020-03-30 $19.44 $19.44 $18.59 $19.33 $17.23 34,204
2020-03-27 $19.03 $19.88 $18.93 $19.29 $17.20 11,950
2020-03-26 $19.18 $19.92 $19.08 $19.75 $17.61 35,133
2020-03-25 $17.31 $19.67 $17.31 $18.42 $16.42 12,711
2020-03-24 $16.29 $17.05 $16.26 $17.05 $15.20 11,623
2020-03-23 $15.71 $15.71 $14.57 $15.13 $13.49 34,259
2020-03-20 $16.08 $17.20 $16.00 $16.10 $14.35 34,737
2020-03-19 $14.29 $15.86 $13.24 $15.63 $13.94 59,929
2020-03-18 $16.49 $16.79 $13.63 $14.59 $13.01 22,998
2020-03-17 $17.83 $17.97 $16.73 $17.81 $15.88 28,131
2020-03-16 $20.80 $20.80 $17.41 $17.43 $15.53 23,225
2020-03-13 $21.64 $22.45 $20.38 $22.45 $20.00 12,786
2020-03-12 $22.59 $22.59 $20.82 $20.82 $18.55 25,806
2020-03-11 $25.01 $25.01 $23.82 $23.94 $21.33 9,007
2020-03-10 $25.34 $25.87 $24.48 $25.87 $23.05 15,324
2020-03-09 $24.50 $25.90 $22.05 $24.89 $22.17 65,035
2020-03-06 $27.07 $27.18 $26.42 $27.18 $24.22 10,439
2020-03-05 $27.51 $27.70 $27.39 $27.56 $24.56 10,158
2020-03-04 $27.59 $28.11 $27.57 $28.10 $25.04 21,213
2020-03-03 $27.10 $27.85 $27.10 $27.10 $24.14 8,145
2020-03-02 $26.50 $27.09 $26.19 $27.09 $24.14 56,817
2020-02-28 $26.38 $26.43 $25.53 $26.36 $23.48 27,321
2020-02-27 $28.30 $28.30 $26.85 $26.85 $23.93 18,680
2020-02-26 $29.06 $29.29 $28.65 $28.65 $25.53 6,628
2020-02-25 $29.79 $29.82 $29.00 $29.07 $25.91 3,571
2020-02-24 $29.87 $30.02 $29.65 $29.80 $26.55 17,010
2020-02-21 $29.92 $30.09 $29.89 $30.09 $26.81 9,439
2020-02-20 $29.70 $29.92 $29.61 $29.92 $26.66 11,004
2020-02-19 $29.67 $29.67 $29.37 $29.43 $26.22 13,059
2020-02-18 $29.85 $29.85 $29.53 $29.68 $26.45 14,819
2020-02-14 $29.69 $29.75 $29.61 $29.75 $26.51 5,375
2020-02-13 $29.29 $29.59 $29.28 $29.53 $26.31 7,885
2020-02-12 $29.64 $29.64 $29.33 $29.38 $26.18 15,969
2020-02-11 $29.73 $29.73 $29.47 $29.53 $26.31 7,695
2020-02-10 $29.42 $29.63 $29.42 $29.61 $26.39 9,175
2020-02-07 $29.50 $29.58 $29.28 $29.36 $26.16 37,218
2020-02-06 $29.34 $29.51 $29.34 $29.44 $26.23 8,653
2020-02-05 $29.39 $29.39 $29.14 $29.18 $26.00 10,735
2020-02-04 $29.24 $29.35 $29.16 $29.22 $26.03 8,181
2020-02-03 $29.00 $30.50 $28.90 $29.04 $25.88 11,438
2020-01-31 $29.18 $29.18 $28.86 $28.89 $25.74 8,467
2020-01-30 $29.04 $29.18 $29.00 $29.13 $25.96 5,563
2020-01-29 $29.19 $29.19 $28.99 $29.09 $25.92 12,392
2020-01-28 $28.86 $29.06 $28.86 $29.03 $25.87 21,477
2020-01-27 $28.71 $28.76 $28.57 $28.70 $25.58 5,331
2020-01-24 $28.71 $28.79 $28.57 $28.64 $25.52 34,452
2020-01-23 $28.53 $28.78 $28.50 $28.71 $25.58 39,035
2020-01-22 $28.79 $28.82 $28.48 $28.53 $25.42 16,482
2020-01-21 $28.36 $28.68 $28.30 $28.67 $25.54 27,889
2020-01-17 $28.30 $28.42 $28.27 $28.28 $25.20 47,794
2020-01-16 $28.13 $28.33 $28.12 $28.24 $25.16 27,660
2020-01-15 $27.93 $28.18 $27.93 $28.09 $25.03 11,976
2020-01-14 $27.80 $27.80 $27.66 $27.76 $24.74 6,384
2020-01-13 $27.56 $27.84 $27.52 $27.84 $24.81 10,163
2020-01-10 $27.35 $27.49 $27.35 $27.47 $24.48 3,640
2020-01-09 $27.41 $27.41 $27.30 $27.31 $24.34 9,410
2020-01-08 $27.26 $27.31 $27.21 $27.30 $24.32 2,334
2020-01-07 $27.12 $27.27 $27.11 $27.22 $24.25 4,276
2020-01-06 $27.31 $27.50 $27.25 $27.40 $24.41 13,537
2020-01-03 $26.90 $27.30 $26.85 $27.27 $24.30 11,938
2020-01-02 $27.21 $27.21 $26.69 $26.86 $23.93 15,587
2019-12-31 $27.19 $27.42 $27.19 $27.42 $24.43 3,780
2019-12-30 $27.05 $27.09 $27.00 $27.08 $24.13 20,674
2019-12-27 $27.28 $27.41 $27.26 $27.36 $24.11 3,945
2019-12-26 $27.27 $27.31 $27.20 $27.26 $24.02 2,895
2019-12-24 $27.04 $27.18 $27.04 $27.17 $23.94 2,802
2019-12-23 $27.20 $27.20 $27.05 $27.05 $23.84 55,952
2019-12-20 $27.24 $27.25 $27.11 $27.19 $23.96 5,738
2019-12-19 $27.11 $27.19 $27.09 $27.14 $23.91 14,753
2019-12-18 $27.97 $27.97 $26.93 $27.07 $23.86 14,842
2019-12-17 $27.22 $27.22 $26.80 $26.80 $23.62 5,840
2019-12-16 $26.83 $27.12 $26.78 $27.09 $23.87 32,188
2019-12-13 $26.99 $27.02 $26.65 $26.84 $23.65 183,455
2019-12-12 $27.55 $27.55 $26.94 $26.96 $23.75 11,445
2019-12-11 $27.94 $27.95 $27.43 $27.49 $24.22 12,211
2019-12-10 $27.98 $28.07 $27.96 $27.98 $24.65 2,776
2019-12-09 $28.03 $28.03 $27.96 $28.02 $24.69 5,372
2019-12-06 $28.09 $28.16 $28.00 $28.00 $24.67 6,958
2019-12-05 $28.11 $28.11 $28.00 $28.05 $24.72 8,891
2019-12-04 $28.14 $28.22 $28.11 $28.15 $24.81 4,726
2019-12-03 $28.02 $28.13 $27.99 $28.09 $24.75 11,118
2019-12-02 $27.98 $28.04 $27.88 $27.88 $24.57 5,182
2019-11-29 $28.39 $28.50 $28.33 $28.33 $24.97 2,450
2019-11-27 $28.31 $28.43 $28.30 $28.43 $25.05 6,738
2019-11-26 $28.22 $28.24 $28.13 $28.20 $24.85 8,155
2019-11-25 $28.06 $28.06 $27.97 $27.99 $24.67 8,602
2019-11-22 $27.76 $27.93 $27.76 $27.89 $24.58 4,072
2019-11-21 $28.18 $28.21 $27.99 $28.02 $24.69 7,635
2019-11-20 $28.48 $28.49 $28.32 $28.37 $25.00 7,562
2019-11-19 $28.24 $28.46 $28.24 $28.38 $25.01 2,865
2019-11-18 $28.45 $28.51 $28.37 $28.37 $25.00 1,554
2019-11-15 $28.11 $28.32 $28.11 $28.31 $24.95 5,952
2019-11-14 $28.05 $28.20 $28.04 $28.12 $24.78 6,713
2019-11-13 $27.85 $28.06 $27.81 $28.00 $24.68 6,390
2019-11-12 $28.06 $28.06 $27.73 $27.73 $24.44 4,310
2019-11-11 $27.73 $27.95 $27.73 $27.90 $24.58 2,996
2019-11-08 $27.73 $27.92 $27.73 $27.80 $24.50 10,800
2019-11-07 $27.75 $27.95 $27.68 $27.81 $24.51 6,899
2019-11-06 $27.83 $28.00 $27.77 $27.85 $24.54 43,383
2019-11-05 $28.31 $28.31 $27.76 $27.88 $24.57 29,109
2019-11-04 $28.47 $28.53 $28.38 $28.44 $25.06 22,768
2019-11-01 $28.65 $28.65 $28.31 $28.50 $25.12 26,840
2019-10-31 $28.69 $28.69 $28.61 $28.63 $25.23 2,205
2019-10-30 $28.24 $28.50 $28.24 $28.50 $25.11 14,632
2019-10-29 $28.21 $28.38 $28.21 $28.23 $24.88 5,385
2019-10-28 $28.17 $28.21 $28.13 $28.16 $24.82 9,394
2019-10-25 $28.16 $28.21 $28.11 $28.12 $24.78 6,011
2019-10-24 $28.13 $28.25 $28.13 $28.22 $24.87 2,799
2019-10-23 $28.23 $28.24 $28.09 $28.18 $24.84 3,769
2019-10-22 $28.20 $28.24 $28.06 $28.14 $24.79 6,032
2019-10-21 $28.06 $28.21 $28.06 $28.21 $24.86 17,725
2019-10-18 $27.89 $27.99 $27.74 $27.99 $24.66 13,998
2019-10-17 $27.85 $27.89 $27.79 $27.81 $24.50 24,430
2019-10-16 $27.55 $27.71 $27.55 $27.71 $24.42 20,872
2019-10-15 $27.70 $27.71 $27.58 $27.64 $24.36 27,219
2019-10-14 $27.60 $27.67 $27.59 $27.65 $24.37 24,797
2019-10-11 $27.87 $27.87 $27.67 $27.69 $24.40 3,636
2019-10-10 $27.84 $27.86 $27.74 $27.75 $24.45 33,099
2019-10-09 $27.93 $27.93 $27.84 $27.84 $24.53 3,105
2019-10-08 $27.86 $27.96 $27.72 $27.84 $24.53 4,756
2019-10-07 $27.85 $28.01 $27.85 $27.89 $24.58 3,608
2019-10-04 $27.91 $27.96 $27.80 $27.96 $24.63 7,365
2019-10-03 $27.72 $27.84 $27.59 $27.77 $24.47 10,773
2019-10-02 $27.42 $27.51 $27.32 $27.51 $24.24 7,331
2019-10-01 $27.74 $27.74 $27.34 $27.49 $24.22 16,152
2019-09-30 $27.49 $27.64 $27.49 $27.56 $24.29 14,517
2019-09-27 $27.59 $27.59 $27.40 $27.47 $24.20 9,124
2019-09-26 $27.35 $27.73 $27.35 $27.68 $24.39 21,854
2019-09-25 $27.38 $27.42 $27.25 $27.35 $24.10 6,184
2019-09-24 $27.48 $27.50 $27.25 $27.33 $24.08 3,740
2019-09-23 $27.55 $27.63 $27.49 $27.49 $24.23 4,411
2019-09-20 $27.46 $27.51 $27.41 $27.50 $24.24 7,485
2019-09-19 $27.42 $27.51 $27.38 $27.38 $24.12 14,634
2019-09-18 $27.36 $27.36 $27.06 $27.27 $24.03 20,770
2019-09-17 $26.99 $27.34 $26.99 $27.34 $24.09 23,289
2019-09-16 $27.20 $27.34 $27.20 $27.31 $23.85 4,246
2019-09-13 $27.25 $27.48 $27.02 $27.08 $23.65 6,460
2019-09-12 $27.38 $27.39 $27.28 $27.34 $23.88 21,539
2019-09-11 $27.00 $27.22 $26.95 $27.22 $23.77 10,329
2019-09-10 $27.25 $27.25 $26.77 $26.93 $23.52 10,740
2019-09-09 $27.29 $27.32 $27.25 $27.26 $23.80 10,163
2019-09-06 $27.47 $27.48 $27.39 $27.41 $23.93 2,393
2019-09-05 $27.56 $27.59 $27.37 $27.37 $23.90 20,800
2019-09-04 $27.80 $27.85 $27.74 $27.77 $24.25 3,110
2019-09-03 $27.38 $27.67 $27.38 $27.62 $24.12 3,425
2019-08-30 $27.52 $27.52 $27.33 $27.43 $23.96 2,107
2019-08-29 $27.51 $27.51 $27.35 $27.44 $23.97 3,575
2019-08-28 $27.11 $27.25 $27.11 $27.24 $23.79 15,857
2019-08-27 $27.33 $27.33 $27.11 $27.11 $23.67 5,353
2019-08-26 $26.95 $27.10 $26.93 $27.10 $23.66 4,477
2019-08-23 $27.25 $27.33 $26.84 $26.84 $23.44 16,258
2019-08-22 $27.08 $27.25 $27.08 $27.25 $23.80 3,567
2019-08-21 $27.10 $27.16 $27.06 $27.13 $23.69 6,720
2019-08-20 $27.21 $27.31 $27.11 $27.11 $23.68 4,680
2019-08-19 $27.22 $27.30 $27.21 $27.30 $23.84 23,383
2019-08-16 $26.93 $27.13 $26.92 $27.12 $23.68 8,916
2019-08-15 $26.84 $26.90 $26.79 $26.85 $23.45 7,012
2019-08-14 $26.88 $26.88 $26.75 $26.76 $23.37 2,439
2019-08-13 $26.90 $26.97 $26.87 $26.97 $23.55 2,577
2019-08-12 $27.00 $27.02 $26.91 $26.91 $23.50 1,203
2019-08-09 $26.93 $27.02 $26.80 $27.02 $23.59 1,518
2019-08-08 $26.87 $27.05 $26.70 $26.99 $23.57 7,316
2019-08-07 $26.47 $26.76 $26.42 $26.70 $23.32 2,911
2019-08-06 $26.03 $26.28 $26.02 $26.23 $22.91 10,869
2019-08-05 $26.05 $26.05 $25.75 $25.97 $22.68 3,244
2019-08-02 $26.27 $26.33 $26.27 $26.32 $22.98 3,989
2019-08-01 $26.48 $26.48 $26.31 $26.31 $22.98 3,168
2019-07-31 $26.60 $26.61 $26.40 $26.40 $23.06 7,546
2019-07-30 $26.56 $26.59 $26.54 $26.56 $23.19 21,498
2019-07-29 $26.30 $26.57 $26.30 $26.44 $23.09 10,670
2019-07-26 $26.17 $26.34 $26.10 $26.29 $22.96 11,745
2019-07-25 $26.13 $26.14 $26.05 $26.08 $22.78 7,588
2019-07-24 $26.15 $26.22 $26.07 $26.22 $22.90 5,707
2019-07-23 $26.08 $26.14 $25.84 $26.14 $22.83 8,068
2019-07-22 $26.08 $26.08 $25.93 $25.94 $22.65 14,671
2019-07-19 $26.45 $26.45 $26.09 $26.09 $22.78 50,883
2019-07-18 $26.22 $26.43 $26.22 $26.43 $23.08 6,114
2019-07-17 $26.52 $26.52 $26.27 $26.40 $23.06 12,061
2019-07-16 $26.59 $26.64 $26.51 $26.53 $23.17 5,616
2019-07-15 $26.74 $26.74 $26.52 $26.60 $23.23 7,325
2019-07-12 $26.59 $26.64 $26.53 $26.62 $23.25 3,667
2019-07-11 $26.96 $26.96 $26.74 $26.74 $23.36 4,105
2019-07-10 $26.95 $27.16 $26.95 $27.06 $23.63 4,687
2019-07-09 $26.76 $26.91 $26.76 $26.91 $23.50 6,334
2019-07-08 $26.69 $26.76 $26.64 $26.73 $23.34 8,766
2019-07-05 $26.67 $26.72 $26.60 $26.72 $23.33 3,778
2019-07-03 $26.66 $26.79 $26.66 $26.79 $23.39 1,633
2019-07-02 $26.23 $26.39 $26.23 $26.38 $23.04 1,287
2019-07-01 $26.37 $26.37 $25.77 $26.06 $22.76 5,384
2019-06-28 $26.17 $26.26 $26.08 $26.16 $22.84 3,133
2019-06-27 $25.90 $25.92 $25.86 $25.92 $22.63 3,054
2019-06-26 $26.50 $26.50 $25.69 $25.72 $22.46 5,018
2019-06-25 $26.72 $26.76 $26.43 $26.43 $23.08 12,821
2019-06-24 $26.83 $26.83 $26.65 $26.69 $23.31 11,268
2019-06-21 $27.31 $27.31 $26.80 $26.83 $23.43 9,966
2019-06-20 $27.37 $27.39 $27.26 $27.33 $23.87 5,320
2019-06-19 $26.96 $27.17 $26.73 $27.13 $23.69 10,075
2019-06-18 $27.19 $27.19 $26.84 $26.91 $23.50 17,661
2019-06-17 $26.82 $26.96 $26.78 $26.95 $23.54 12,821
2019-06-14 $26.56 $26.78 $26.56 $26.71 $23.33 7,293
2019-06-13 $26.50 $26.54 $26.38 $26.50 $23.15 9,895
2019-06-12 $26.22 $26.41 $26.22 $26.37 $23.03 4,735
2019-06-11 $26.29 $26.29 $25.92 $26.11 $22.80 15,396
2019-06-10 $26.40 $26.40 $26.09 $26.21 $22.76 8,822
2019-06-07 $26.39 $26.48 $26.32 $26.32 $22.86 28,570
2019-06-06 $26.37 $26.37 $26.05 $26.25 $22.80 3,632
2019-06-05 $25.86 $26.22 $25.78 $26.20 $22.76 8,721
2019-06-04 $26.03 $26.03 $25.44 $25.60 $22.24 27,820
2019-06-03 $25.72 $25.85 $25.62 $25.85 $22.45 15,613
2019-05-31 $25.44 $25.66 $25.44 $25.59 $22.23 4,493
2019-05-30 $25.47 $25.52 $25.36 $25.42 $22.08 6,344
2019-05-29 $25.75 $25.75 $25.31 $25.36 $22.03 37,304
2019-05-28 $26.11 $26.11 $25.75 $25.75 $22.36 3,177
2019-05-24 $25.98 $26.02 $25.95 $25.95 $22.54 12,567
2019-05-23 $25.67 $25.84 $25.67 $25.79 $22.40 1,640
2019-05-22 $25.58 $25.75 $25.58 $25.75 $22.37 2,506
2019-05-21 $25.52 $25.62 $25.52 $25.57 $22.21 4,930
2019-05-20 $25.60 $25.60 $25.33 $25.39 $22.05 4,529
2019-05-17 $25.66 $25.77 $25.66 $25.74 $22.36 5,613
2019-05-16 $25.73 $25.86 $25.73 $25.79 $22.40 19,079
2019-05-15 $25.61 $25.71 $25.60 $25.65 $22.28 2,666
2019-05-14 $25.37 $25.56 $25.37 $25.53 $22.18 9,329
2019-05-13 $25.34 $25.40 $25.30 $25.40 $22.07 2,413
2019-05-10 $24.97 $25.35 $24.97 $25.34 $22.01 4,493
2019-05-09 $24.99 $25.09 $24.93 $25.09 $21.79 2,055
2019-05-08 $25.01 $25.20 $25.01 $25.01 $21.72 13,797
2019-05-07 $25.39 $25.39 $24.99 $25.01 $21.72 8,029
2019-05-06 $25.48 $25.56 $25.48 $25.56 $22.20 1,299
2019-05-03 $25.44 $25.58 $25.44 $25.58 $22.22 5,470
2019-05-02 $25.61 $25.61 $25.38 $25.38 $22.05 1,981
2019-05-01 $25.41 $25.59 $25.35 $25.36 $22.03 4,078
2019-04-30 $25.14 $25.37 $25.14 $25.34 $22.01 2,185
2019-04-29 $25.35 $25.35 $25.16 $25.16 $21.85 7,363
2019-04-26 $25.28 $25.36 $25.25 $25.32 $21.99 2,911
2019-04-25 $24.94 $25.16 $24.94 $25.15 $21.84 4,166
2019-04-24 $24.94 $25.15 $24.94 $25.06 $21.77 1,975
2019-04-23 $24.49 $24.84 $24.46 $24.81 $21.55 12,632
2019-04-22 $24.63 $24.63 $24.21 $24.39 $21.19 13,154
2019-04-18 $24.51 $24.62 $24.44 $24.58 $21.35 7,190
2019-04-17 $24.75 $24.75 $24.33 $24.38 $21.18 13,938
2019-04-16 $25.24 $25.24 $24.61 $24.68 $21.44 19,237
2019-04-15 $25.35 $25.35 $25.18 $25.28 $21.96 8,526
2019-04-12 $25.36 $25.36 $25.09 $25.30 $21.97 9,723
2019-04-11 $25.38 $25.38 $25.25 $25.29 $21.97 7,429
2019-04-10 $25.20 $25.32 $25.18 $25.32 $21.99 24,352
2019-04-09 $25.19 $25.22 $24.98 $24.98 $21.70 9,112
2019-04-08 $25.21 $25.22 $25.14 $25.18 $21.87 8,539
2019-04-05 $25.22 $25.26 $25.17 $25.26 $21.94 9,700
2019-04-04 $25.07 $25.12 $25.03 $25.12 $21.82 7,878
2019-04-03 $25.12 $25.17 $25.09 $25.09 $21.79 5,452
2019-04-02 $25.02 $25.18 $25.02 $25.18 $21.87 6,754
2019-04-01 $25.40 $25.40 $25.00 $25.19 $21.88 7,279
2019-03-29 $25.33 $25.33 $25.22 $25.25 $21.93 8,754
2019-03-28 $25.25 $25.38 $25.18 $25.37 $22.04 16,632
2019-03-27 $25.33 $25.33 $24.96 $25.12 $21.82 6,657
2019-03-26 $25.13 $25.19 $25.08 $25.18 $21.87 4,254
2019-03-25 $24.82 $24.97 $24.68 $24.90 $21.63 23,964
2019-03-22 $25.11 $25.15 $24.86 $24.86 $21.60 283,364

NETLease Corporate Real Estate ETF (NETL) News Headlines

Recent NETLease Corporate Real Estate ETF (NETL) News
Similar Companies to NETLease Corporate Real Estate ETF (NETL) 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.