Nationwide Nasdaq-100 Risk-Managed Income ETF (NUSI) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.54 ($-0.06) -0.23%
Nationwide Nasdaq-100 Risk-Managed Income ETF - Daily Information
Click for more stock information on Nationwide Nasdaq-100 Risk-Managed Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.61 |
Previous Close | $26.54 |
High | $26.64 |
Low | $26.45 |
Adjusted Open | $26.61 |
Previous Adjusted Close | $26.54 |
Adjusted High | $26.64 |
Adjusted Low | $26.45 |
About Nationwide Nasdaq-100 Risk-Managed Income ETF (NUSI)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective principally by investing in a portfolio of the stocks included in the Nasdaq-100® Index (the “Nasdaq-100” or the “Reference Index”) and an options collar (i.e., a mix of written (sold) call options and long (bought) put options) on the Nasdaq-100. The Fund seeks to generate high current income on a monthly basis from a combination of the dividends received from the Fund’s equity holdings and the premiums earned from the options collar. The options collar seeks to generate a net-credit, meaning that the premium received from the sale of the call options will be greater than the cost of buying the protective put options. The options collars is intended to reduce the Fund’s volatility and provide a measure of downside protection. The Nasdaq-100 is a market capitalization weighted index comprised of the securities of 100 of the largest non-financial companies listed on The Nasdaq Stock Market LLC based on their market capitalization. Such securities may include companies domiciled domestically or internationally (including in emerging markets), and may include common stocks, ordinary shares, depositary receipts representing interests in non-U.S. companies, and tracking stocks. As of September 30, 2019, the Nasdaq-100 had significant exposure to companies in the information technology, communication services, and consumer discretionary sectors. The Fund will concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Reference Index concentrates in an industry or group of industries. The Fund will generally use a “replication” strategy to invest in the Nasdaq-100, meaning the Fund will generally invest in all of the component securities of the Nasdaq-100 in the same approximate proportions as in the Nasdaq-100. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Nasdaq-100 whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Nasdaq-100 as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Nasdaq-100 involves practical difficulties or substantial costs, a Nasdaq-100 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 Nasdaq-100). The Fund’s sub-adviser generally utilizes a proprietary, systematic model to manage the Fund’s options positions in an objective, rules-based manner, although the sub-adviser may actively manage the written call options prior to expiration to potentially capture gains and minimize losses due to the movement of the Nasdaq-100. The Fund’s options collar strategy typically consists of two components: (i) selling call options on the Nasdaq-100 or another reference asset representing U.S. equity securities on up to 100% of the value of the equity securities held by the Fund to generate premium from such options, while (ii) simultaneously reinvesting a portion of such premium to buy put options on the same reference asset(s) to “hedge” or mitigate the downside risk associated with owning equity securities. •Call Options. A written (sold) call option gives the seller the obligation to sell shares of the reference asset at a specified price (“strike price”) until a specified date (“expiration date”). The writer (seller) of the call option receives an amount (premium) for writing (selling) the option. In the event the reference asset appreciates above the strike price and the holder exercises the call option, the Fund will have to pay the difference between the value of the reference asset and the strike price or deliver the reference asset (which loss is offset by the premium initially received), and in the event the reference asset declines in value, the call option may end up worthless and the Fund retains the premium. The call options written by the Fund will be collateralized by the Fund’s equity holdings at the time the Fund sells the options. •Put Options. When the Fund purchases a put option, the Fund pays an amount (premium) to acquire the right to sell shares of a reference asset at a strike price until the expiration date. 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 receive the difference between the value of the reference asset and the strike price (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. The options purchased or sold by the Fund will typically have an expiration date approximately one-month from the time of purchase or sale. The Fund expects the total value of the call options and the total value of the put options to each be up to 100% of the Fund’s net assets. The Fund will use a portion of the premium received from writing call options to purchase put options. Call options written by the Fund will typically have a strike price that is at, near, or higher than the current price of the reference asset, and put options purchased by the Fund will typically have a strike price that is lower (in some cases, significantly lower) than the current price of the reference asset. In addition, both the call and put options will be traded on a national securities exchange and be settled in cash. 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. Additionally, the Fund’s investment strategies may involve active and frequent trading resulting in high portfolio turnover.
Invest in Nationwide Nasdaq-100 Risk-Managed Income ETF (NUSI)
Historical Stock Data for Nationwide Nasdaq-100 Risk-Managed Income ETF (NUSI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-24 | $26.61 | $26.64 | $26.45 | $26.54 | $26.54 | 39,485 |
2025-01-23 | $26.61 | $26.61 | $26.50 | $26.60 | $26.60 | 20,355 |
2025-01-22 | $26.80 | $26.80 | $26.50 | $26.53 | $26.53 | 33,676 |
2025-01-21 | $26.70 | $26.70 | $26.48 | $26.57 | $26.38 | 31,770 |
2025-01-17 | $26.55 | $26.55 | $26.39 | $26.53 | $26.34 | 28,106 |
2025-01-16 | $26.45 | $26.45 | $26.23 | $26.24 | $26.05 | 14,958 |
2025-01-15 | $26.23 | $26.32 | $26.14 | $26.24 | $26.05 | 43,634 |
2025-01-14 | $26.07 | $26.09 | $25.85 | $25.94 | $25.75 | 33,356 |
2025-01-13 | $25.82 | $25.95 | $25.50 | $25.92 | $25.73 | 38,874 |
2025-01-10 | $26.15 | $26.15 | $25.86 | $26.02 | $25.83 | 60,982 |
2025-01-08 | $26.29 | $26.29 | $26.10 | $26.16 | $25.97 | 38,597 |
2025-01-07 | $26.44 | $26.49 | $26.19 | $26.19 | $26.00 | 33,117 |
2025-01-06 | $26.33 | $26.56 | $26.33 | $26.39 | $26.20 | 62,516 |
2025-01-03 | $26.20 | $26.38 | $26.10 | $26.30 | $26.11 | 76,737 |
2025-01-02 | $26.06 | $26.20 | $25.92 | $26.09 | $25.90 | 80,663 |
2024-12-31 | $26.10 | $26.27 | $26.03 | $26.06 | $25.87 | 27,582 |
2024-12-30 | $26.28 | $26.30 | $26.05 | $26.16 | $25.97 | 29,674 |
2024-12-27 | $26.39 | $26.42 | $26.22 | $26.33 | $26.14 | 26,105 |
2024-12-26 | $26.68 | $26.68 | $26.50 | $26.59 | $26.40 | 43,551 |
2024-12-24 | $26.66 | $26.66 | $26.46 | $26.59 | $26.40 | 9,123 |
2024-12-23 | $26.34 | $26.50 | $26.28 | $26.50 | $26.12 | 19,933 |
2024-12-20 | $26.41 | $26.47 | $26.12 | $26.40 | $26.02 | 28,663 |
2024-12-19 | $26.45 | $26.45 | $26.16 | $26.20 | $25.83 | 41,546 |
2024-12-18 | $26.73 | $26.79 | $26.25 | $26.30 | $25.92 | 31,218 |
2024-12-17 | $26.72 | $26.80 | $26.66 | $26.80 | $26.42 | 31,579 |
2024-12-16 | $26.68 | $26.80 | $26.58 | $26.80 | $26.42 | 74,927 |
2024-12-13 | $26.56 | $26.69 | $26.55 | $26.68 | $26.30 | 34,668 |
2024-12-12 | $26.48 | $26.60 | $26.48 | $26.53 | $26.15 | 20,749 |
2024-12-11 | $26.50 | $26.63 | $26.50 | $26.57 | $26.19 | 17,819 |
2024-12-10 | $26.40 | $26.49 | $26.33 | $26.33 | $25.95 | 33,202 |
2024-12-09 | $26.49 | $26.50 | $26.40 | $26.46 | $26.08 | 35,640 |
2024-12-06 | $26.49 | $26.50 | $26.43 | $26.50 | $26.12 | 39,998 |
2024-12-05 | $26.46 | $26.46 | $26.34 | $26.45 | $26.07 | 30,271 |
2024-12-04 | $26.31 | $26.45 | $26.31 | $26.45 | $26.07 | 13,171 |
2024-12-03 | $26.25 | $26.31 | $26.15 | $26.31 | $25.93 | 70,662 |
2024-12-02 | $26.00 | $26.25 | $26.00 | $26.25 | $25.88 | 69,771 |
2024-11-29 | $25.86 | $26.05 | $25.74 | $26.01 | $26.01 | 14,316 |
2024-11-27 | $25.98 | $26.00 | $25.78 | $25.89 | $25.89 | 61,525 |
2024-11-26 | $25.95 | $26.06 | $25.95 | $26.06 | $26.06 | 20,003 |
2024-11-25 | $26.00 | $26.13 | $25.85 | $25.98 | $25.98 | 51,770 |
2024-11-22 | $25.81 | $25.94 | $25.79 | $25.94 | $25.94 | 44,267 |
2024-11-21 | $25.85 | $25.93 | $25.65 | $25.91 | $25.91 | 45,437 |
2024-11-20 | $25.78 | $25.79 | $25.57 | $25.79 | $25.79 | 28,914 |
2024-11-19 | $25.72 | $26.04 | $25.72 | $26.04 | $25.85 | 31,291 |
2024-11-18 | $25.76 | $25.99 | $25.74 | $25.84 | $25.84 | 52,547 |
2024-11-15 | $26.09 | $26.09 | $25.66 | $25.78 | $25.78 | 92,563 |
2024-11-14 | $26.24 | $26.29 | $26.13 | $26.16 | $26.16 | 29,211 |
2024-11-13 | $26.21 | $26.36 | $26.16 | $26.25 | $26.25 | 63,247 |
2024-11-12 | $26.35 | $26.35 | $26.25 | $26.25 | $26.25 | 32,355 |
2024-11-11 | $26.38 | $26.41 | $26.26 | $26.26 | $26.26 | 24,939 |
2024-11-08 | $26.15 | $26.34 | $26.13 | $26.25 | $26.25 | 67,761 |
2024-11-07 | $26.10 | $26.25 | $26.10 | $26.23 | $26.23 | 46,000 |
2024-11-06 | $25.73 | $26.10 | $25.69 | $26.10 | $26.10 | 90,164 |
2024-11-05 | $25.28 | $25.51 | $25.28 | $25.47 | $25.47 | 17,191 |
2024-11-04 | $25.27 | $25.36 | $25.16 | $25.28 | $25.28 | 23,548 |
2024-11-01 | $25.19 | $25.43 | $25.19 | $25.31 | $25.31 | 15,785 |
2024-10-31 | $25.40 | $25.40 | $25.14 | $25.14 | $25.14 | 22,894 |
2024-10-30 | $25.65 | $25.74 | $25.55 | $25.55 | $25.55 | 28,392 |
2024-10-29 | $25.55 | $25.76 | $25.48 | $25.75 | $25.75 | 31,311 |
2024-10-28 | $25.59 | $25.63 | $25.53 | $25.54 | $25.54 | 31,615 |
2024-10-25 | $25.61 | $25.70 | $25.50 | $25.59 | $25.59 | 39,243 |
2024-10-24 | $25.36 | $25.47 | $25.33 | $25.42 | $25.42 | 89,898 |
2024-10-23 | $25.46 | $25.62 | $25.22 | $25.27 | $25.27 | 23,279 |
2024-10-22 | $25.61 | $25.75 | $25.60 | $25.70 | $25.53 | 16,411 |
2024-10-21 | $25.65 | $25.75 | $25.62 | $25.70 | $25.53 | 32,474 |
2024-10-18 | $25.69 | $25.70 | $25.63 | $25.65 | $25.48 | 19,074 |
2024-10-17 | $25.77 | $25.77 | $25.53 | $25.56 | $25.39 | 35,618 |
2024-10-16 | $25.55 | $25.59 | $25.46 | $25.58 | $25.41 | 13,195 |
2024-10-15 | $25.95 | $25.95 | $25.44 | $25.53 | $25.36 | 28,257 |
2024-10-14 | $25.85 | $25.95 | $25.77 | $25.95 | $25.78 | 72,942 |
2024-10-11 | $25.79 | $25.87 | $25.70 | $25.85 | $25.68 | 17,524 |
2024-10-10 | $25.63 | $25.79 | $25.63 | $25.74 | $25.57 | 16,159 |
2024-10-09 | $25.64 | $25.75 | $25.62 | $25.72 | $25.55 | 34,342 |
2024-10-08 | $25.48 | $25.67 | $25.42 | $25.63 | $25.46 | 31,361 |
2024-10-07 | $25.53 | $25.60 | $25.46 | $25.46 | $25.29 | 26,365 |
2024-10-04 | $25.57 | $25.60 | $25.49 | $25.52 | $25.35 | 24,243 |
2024-10-03 | $25.34 | $25.51 | $25.34 | $25.42 | $25.42 | 16,555 |
2024-10-02 | $25.40 | $25.51 | $25.38 | $25.47 | $25.47 | 18,669 |
2024-10-01 | $25.57 | $25.57 | $25.37 | $25.47 | $25.47 | 18,252 |
2024-09-30 | $25.50 | $25.59 | $25.45 | $25.54 | $25.54 | 17,291 |
2024-09-27 | $25.76 | $25.76 | $25.52 | $25.56 | $25.56 | 67,379 |
2024-09-26 | $25.71 | $25.71 | $25.52 | $25.63 | $25.63 | 39,711 |
2024-09-25 | $25.49 | $25.65 | $25.46 | $25.49 | $25.49 | 24,804 |
2024-09-24 | $25.68 | $25.71 | $25.59 | $25.70 | $25.53 | 108,736 |
2024-09-23 | $25.57 | $25.67 | $25.55 | $25.60 | $25.43 | 42,878 |
2024-09-20 | $25.51 | $25.60 | $25.50 | $25.53 | $25.53 | 36,394 |
2024-09-19 | $25.39 | $25.72 | $25.39 | $25.58 | $25.58 | 108,904 |
2024-09-18 | $25.11 | $25.30 | $24.93 | $24.93 | $24.93 | 25,035 |
2024-09-17 | $25.10 | $25.26 | $25.02 | $25.07 | $25.07 | 104,723 |
2024-09-16 | $25.07 | $25.09 | $24.89 | $25.09 | $25.09 | 21,753 |
2024-09-13 | $25.07 | $25.20 | $25.07 | $25.16 | $25.16 | 41,505 |
2024-09-12 | $24.88 | $25.11 | $24.86 | $25.07 | $25.07 | 20,685 |
2024-09-11 | $24.50 | $24.90 | $24.31 | $24.86 | $24.86 | 27,642 |
2024-09-10 | $24.38 | $24.54 | $24.31 | $24.53 | $24.53 | 29,510 |
2024-09-09 | $24.33 | $24.41 | $24.25 | $24.40 | $24.40 | 23,301 |
2024-09-06 | $24.58 | $24.60 | $24.23 | $24.31 | $24.31 | 37,180 |
2024-09-05 | $24.50 | $24.72 | $24.50 | $24.53 | $24.53 | 18,742 |
2024-09-04 | $24.48 | $24.67 | $24.41 | $24.65 | $24.65 | 16,219 |
2024-09-03 | $24.87 | $24.87 | $24.60 | $24.62 | $24.62 | 35,350 |
2024-08-30 | $24.90 | $25.00 | $24.86 | $25.00 | $25.00 | 18,182 |
2024-08-29 | $24.90 | $24.98 | $24.76 | $24.81 | $24.81 | 96,821 |
2024-08-28 | $24.88 | $24.92 | $24.80 | $24.86 | $24.86 | 15,087 |
2024-08-27 | $24.69 | $24.95 | $24.69 | $24.89 | $24.89 | 47,621 |
2024-08-26 | $24.96 | $24.98 | $24.82 | $24.83 | $24.83 | 20,615 |
2024-08-23 | $25.07 | $25.07 | $24.87 | $24.99 | $24.99 | 52,139 |
2024-08-22 | $25.05 | $25.05 | $24.83 | $24.88 | $24.88 | 24,734 |
2024-08-21 | $25.03 | $25.03 | $24.92 | $24.92 | $24.92 | 24,346 |
2024-08-20 | $25.02 | $25.14 | $25.02 | $25.05 | $24.89 | 32,175 |
2024-08-19 | $25.00 | $25.14 | $24.95 | $25.14 | $24.98 | 30,651 |
2024-08-16 | $24.88 | $25.02 | $24.88 | $24.98 | $24.82 | 31,881 |
2024-08-15 | $24.67 | $25.01 | $24.62 | $25.00 | $24.84 | 41,173 |
2024-08-14 | $24.43 | $24.50 | $24.19 | $24.37 | $24.21 | 18,931 |
2024-08-13 | $23.93 | $24.43 | $23.93 | $24.43 | $24.27 | 23,731 |
2024-08-12 | $23.85 | $24.00 | $23.72 | $23.78 | $23.62 | 37,350 |
2024-08-09 | $23.74 | $23.88 | $23.69 | $23.85 | $23.69 | 45,026 |
2024-08-08 | $23.45 | $23.80 | $23.36 | $23.76 | $23.60 | 23,162 |
2024-08-07 | $23.66 | $23.77 | $23.30 | $23.36 | $23.21 | 18,493 |
2024-08-06 | $23.55 | $23.76 | $23.37 | $23.49 | $23.34 | 48,495 |
2024-08-05 | $22.00 | $23.56 | $22.00 | $23.49 | $23.34 | 1,286,709 |
2024-08-02 | $24.00 | $24.08 | $23.73 | $23.84 | $23.68 | 74,599 |
2024-08-01 | $24.87 | $25.05 | $24.21 | $24.30 | $24.14 | 59,423 |
2024-07-31 | $24.58 | $24.92 | $24.58 | $24.86 | $24.70 | 31,665 |
2024-07-30 | $24.69 | $24.69 | $24.13 | $24.23 | $24.07 | 31,597 |
2024-07-29 | $24.51 | $24.72 | $24.41 | $24.47 | $24.31 | 20,392 |
2024-07-26 | $24.58 | $24.64 | $24.40 | $24.45 | $24.45 | 32,739 |
2024-07-25 | $24.58 | $24.69 | $24.24 | $24.34 | $24.34 | 33,582 |
2024-07-24 | $24.90 | $24.91 | $24.50 | $24.57 | $24.57 | 38,220 |
2024-07-23 | $25.26 | $25.45 | $25.26 | $25.29 | $25.12 | 37,972 |
2024-07-22 | $25.41 | $25.43 | $25.21 | $25.37 | $25.20 | 48,416 |
2024-07-19 | $25.21 | $25.33 | $25.10 | $25.16 | $24.99 | 30,048 |
2024-07-18 | $25.44 | $25.56 | $25.15 | $25.26 | $25.09 | 52,350 |
2024-07-17 | $25.80 | $25.80 | $25.42 | $25.44 | $25.27 | 66,029 |
2024-07-16 | $25.83 | $25.92 | $25.80 | $25.92 | $25.75 | 33,348 |
2024-07-15 | $25.85 | $25.94 | $25.83 | $25.83 | $25.66 | 54,103 |
2024-07-12 | $25.87 | $25.90 | $25.76 | $25.89 | $25.72 | 23,213 |
2024-07-11 | $25.83 | $25.94 | $25.66 | $25.72 | $25.55 | 42,744 |
2024-07-10 | $25.81 | $25.94 | $25.77 | $25.91 | $25.74 | 110,317 |
2024-07-09 | $25.79 | $25.85 | $25.78 | $25.83 | $25.66 | 58,190 |
2024-07-08 | $25.84 | $25.84 | $25.71 | $25.78 | $25.61 | 59,290 |
2024-07-05 | $25.65 | $25.85 | $25.62 | $25.84 | $25.84 | 194,034 |
2024-07-03 | $25.44 | $25.64 | $25.44 | $25.64 | $25.64 | 38,495 |
2024-07-02 | $25.30 | $25.50 | $25.24 | $25.50 | $25.50 | 62,342 |
2024-07-01 | $25.21 | $25.31 | $25.10 | $25.31 | $25.31 | 59,385 |
2024-06-28 | $25.33 | $25.44 | $25.15 | $25.21 | $25.21 | 31,840 |
2024-06-27 | $25.18 | $25.32 | $25.18 | $25.25 | $25.25 | 29,428 |
2024-06-26 | $25.17 | $25.23 | $25.13 | $25.23 | $25.23 | 43,090 |
2024-06-25 | $25.10 | $25.33 | $24.99 | $25.33 | $25.17 | 42,723 |
2024-06-24 | $25.25 | $25.30 | $25.05 | $25.13 | $24.97 | 50,049 |
2024-06-21 | $25.31 | $25.39 | $25.19 | $25.33 | $25.17 | 46,071 |
2024-06-20 | $25.52 | $25.58 | $25.28 | $25.39 | $25.39 | 47,550 |
2024-06-18 | $25.47 | $25.57 | $25.43 | $25.52 | $25.52 | 31,783 |
2024-06-17 | $25.20 | $25.65 | $25.18 | $25.52 | $25.52 | 156,751 |
2024-06-14 | $25.12 | $25.22 | $25.06 | $25.22 | $25.22 | 78,347 |
2024-06-13 | $25.07 | $25.17 | $25.00 | $25.15 | $25.15 | 95,745 |
2024-06-12 | $24.79 | $25.07 | $24.71 | $25.03 | $25.03 | 157,987 |
2024-06-11 | $24.47 | $24.65 | $24.33 | $24.65 | $24.65 | 78,443 |
2024-06-10 | $24.37 | $24.51 | $24.35 | $24.48 | $24.48 | 79,035 |
2024-06-07 | $24.37 | $24.51 | $24.32 | $24.40 | $24.40 | 99,509 |
2024-06-06 | $24.40 | $24.45 | $24.36 | $24.43 | $24.43 | 63,199 |
2024-06-05 | $24.00 | $24.44 | $24.00 | $24.40 | $24.40 | 126,350 |
2024-06-04 | $23.70 | $24.00 | $23.60 | $23.93 | $23.93 | 148,334 |
2024-06-03 | $23.85 | $23.95 | $23.80 | $23.95 | $23.95 | 23,315 |
2024-05-31 | $23.77 | $23.83 | $23.45 | $23.77 | $23.77 | 55,403 |
2024-05-30 | $23.90 | $23.92 | $23.77 | $23.77 | $23.77 | 23,701 |
2024-05-29 | $24.00 | $24.04 | $23.93 | $23.95 | $23.95 | 29,039 |
2024-05-28 | $24.00 | $24.06 | $24.00 | $24.03 | $24.03 | 93,247 |
2024-05-24 | $23.88 | $24.07 | $23.88 | $24.00 | $24.00 | 63,570 |
2024-05-23 | $24.00 | $24.06 | $23.77 | $23.89 | $23.89 | 94,868 |
2024-05-22 | $23.94 | $23.95 | $23.84 | $23.86 | $23.86 | 16,123 |
2024-05-21 | $23.90 | $24.06 | $23.90 | $24.02 | $24.02 | 27,894 |
2024-05-20 | $23.97 | $24.03 | $23.89 | $24.02 | $24.02 | 53,030 |
2024-05-17 | $23.90 | $23.94 | $23.84 | $23.86 | $23.86 | 53,904 |
2024-05-16 | $23.92 | $24.03 | $23.91 | $23.91 | $23.91 | 177,761 |
2024-05-15 | $23.60 | $23.98 | $23.60 | $23.92 | $23.92 | 69,028 |
2024-05-14 | $23.47 | $23.60 | $23.47 | $23.59 | $23.59 | 57,748 |
2024-05-13 | $23.48 | $23.56 | $23.48 | $23.54 | $23.54 | 39,828 |
2024-05-10 | $23.46 | $23.55 | $23.46 | $23.49 | $23.49 | 30,912 |
2024-05-09 | $23.40 | $23.50 | $23.34 | $23.45 | $23.45 | 46,604 |
2024-05-08 | $23.30 | $23.48 | $23.30 | $23.42 | $23.42 | 18,196 |
2024-05-07 | $23.45 | $23.48 | $23.35 | $23.44 | $23.44 | 18,443 |
2024-05-06 | $23.21 | $23.45 | $23.21 | $23.45 | $23.45 | 45,132 |
2024-05-03 | $23.17 | $23.31 | $23.16 | $23.31 | $23.31 | 42,767 |
2024-05-02 | $22.83 | $22.96 | $22.76 | $22.94 | $22.94 | 15,392 |
2024-05-01 | $22.82 | $23.03 | $22.71 | $22.71 | $22.71 | 28,468 |
2024-04-30 | $23.07 | $23.15 | $22.91 | $22.91 | $22.91 | 30,972 |
2024-04-29 | $23.16 | $23.16 | $23.06 | $23.08 | $23.08 | 43,989 |
2024-04-26 | $23.07 | $23.13 | $22.96 | $23.13 | $23.13 | 48,316 |
2024-04-25 | $22.66 | $22.84 | $22.60 | $22.84 | $22.84 | 39,350 |
2024-04-24 | $22.85 | $23.01 | $22.82 | $22.86 | $22.86 | 29,277 |
2024-04-23 | $22.72 | $23.03 | $22.72 | $22.93 | $22.78 | 29,952 |
2024-04-22 | $22.68 | $22.78 | $22.52 | $22.71 | $22.56 | 72,614 |
2024-04-19 | $22.86 | $22.87 | $22.50 | $22.58 | $22.43 | 86,511 |
2024-04-18 | $23.07 | $23.12 | $22.89 | $22.99 | $22.84 | 70,235 |
2024-04-17 | $23.38 | $23.44 | $23.00 | $23.07 | $22.92 | 37,289 |
2024-04-16 | $23.24 | $23.42 | $23.24 | $23.25 | $23.10 | 105,348 |
2024-04-15 | $23.58 | $23.69 | $23.25 | $23.25 | $23.10 | 55,841 |
2024-04-12 | $23.62 | $23.66 | $23.50 | $23.52 | $23.52 | 58,201 |
2024-04-11 | $23.57 | $23.75 | $23.53 | $23.75 | $23.75 | 53,158 |
2024-04-10 | $23.51 | $23.56 | $23.45 | $23.53 | $23.53 | 25,523 |
2024-04-09 | $23.54 | $23.64 | $23.52 | $23.58 | $23.58 | 26,508 |
2024-04-08 | $23.60 | $23.62 | $23.52 | $23.58 | $23.58 | 65,968 |
2024-04-05 | $23.37 | $23.61 | $23.37 | $23.54 | $23.54 | 30,792 |
2024-04-04 | $23.58 | $23.70 | $23.38 | $23.38 | $23.38 | 73,529 |
2024-04-03 | $23.52 | $23.63 | $23.49 | $23.56 | $23.56 | 26,278 |
2024-04-02 | $23.51 | $23.59 | $23.48 | $23.53 | $23.53 | 25,874 |
2024-04-01 | $23.58 | $23.67 | $23.56 | $23.62 | $23.62 | 102,929 |
2024-03-28 | $23.59 | $23.62 | $23.56 | $23.61 | $23.61 | 26,666 |
2024-03-27 | $23.57 | $23.61 | $23.54 | $23.56 | $23.56 | 30,230 |
2024-03-26 | $23.56 | $23.62 | $23.55 | $23.55 | $23.55 | 49,645 |
2024-03-25 | $23.59 | $23.60 | $23.55 | $23.60 | $23.60 | 52,764 |
2024-03-22 | $23.60 | $23.62 | $23.55 | $23.59 | $23.59 | 62,089 |
2024-03-21 | $23.53 | $23.62 | $23.50 | $23.58 | $23.58 | 70,648 |
2024-03-20 | $23.38 | $23.53 | $23.38 | $23.47 | $23.47 | 31,935 |
2024-03-19 | $23.50 | $23.55 | $23.38 | $23.51 | $23.36 | 55,832 |
2024-03-18 | $23.48 | $23.58 | $23.39 | $23.52 | $23.37 | 72,514 |
2024-03-15 | $23.36 | $23.46 | $23.36 | $23.36 | $23.21 | 20,235 |
2024-03-14 | $23.47 | $23.56 | $23.43 | $23.49 | $23.34 | 48,420 |
2024-03-13 | $23.44 | $23.55 | $23.44 | $23.47 | $23.32 | 32,339 |
2024-03-12 | $23.39 | $23.57 | $23.39 | $23.50 | $23.35 | 47,041 |
2024-03-11 | $23.38 | $23.38 | $23.31 | $23.38 | $23.23 | 34,528 |
2024-03-08 | $23.50 | $23.52 | $23.33 | $23.45 | $23.30 | 39,335 |
2024-03-07 | $23.35 | $23.49 | $23.35 | $23.46 | $23.31 | 50,521 |
2024-03-06 | $23.29 | $23.40 | $23.27 | $23.30 | $23.15 | 67,971 |
2024-03-05 | $23.34 | $23.37 | $23.18 | $23.22 | $23.07 | 56,780 |
2024-03-04 | $23.39 | $23.49 | $23.34 | $23.39 | $23.24 | 71,609 |
2024-03-01 | $23.40 | $23.47 | $23.31 | $23.44 | $23.44 | 108,090 |
2024-02-29 | $23.29 | $23.36 | $23.22 | $23.30 | $23.30 | 163,319 |
2024-02-28 | $23.15 | $23.29 | $23.11 | $23.22 | $23.22 | 95,298 |
2024-02-27 | $23.21 | $23.28 | $23.17 | $23.23 | $23.23 | 276,108 |
2024-02-26 | $23.25 | $23.30 | $23.21 | $23.27 | $23.27 | 104,579 |
2024-02-23 | $23.20 | $23.25 | $23.19 | $23.21 | $23.21 | 40,907 |
2024-02-22 | $23.19 | $23.26 | $23.12 | $23.20 | $23.20 | 45,043 |
2024-02-21 | $23.00 | $23.08 | $22.98 | $23.08 | $22.93 | 134,459 |
2024-02-20 | $23.00 | $23.12 | $22.94 | $23.03 | $22.88 | 93,977 |
2024-02-16 | $23.19 | $23.29 | $23.11 | $23.13 | $22.98 | 93,913 |
2024-02-15 | $23.15 | $23.29 | $23.14 | $23.17 | $23.02 | 45,388 |
2024-02-14 | $22.98 | $23.19 | $22.98 | $23.15 | $23.00 | 32,928 |
2024-02-13 | $23.02 | $23.13 | $22.85 | $22.90 | $22.75 | 142,501 |
2024-02-12 | $23.38 | $23.52 | $23.30 | $23.31 | $23.16 | 53,050 |
2024-02-09 | $23.28 | $23.40 | $23.28 | $23.38 | $23.23 | 39,171 |
2024-02-08 | $23.29 | $23.37 | $23.29 | $23.32 | $23.17 | 28,162 |
2024-02-07 | $23.22 | $23.37 | $23.22 | $23.31 | $23.16 | 71,211 |
2024-02-06 | $23.21 | $23.29 | $23.18 | $23.22 | $23.07 | 39,114 |
2024-02-05 | $23.22 | $23.30 | $23.14 | $23.23 | $23.08 | 141,020 |
2024-02-02 | $23.07 | $23.25 | $23.02 | $23.25 | $23.10 | 60,714 |
2024-02-01 | $22.89 | $23.03 | $22.89 | $23.00 | $22.85 | 94,481 |
2024-01-31 | $22.98 | $23.03 | $22.80 | $22.81 | $22.66 | 82,140 |
2024-01-30 | $23.06 | $23.15 | $23.06 | $23.07 | $22.92 | 42,744 |
2024-01-29 | $23.02 | $23.19 | $23.02 | $23.13 | $22.98 | 73,668 |
2024-01-26 | $23.02 | $23.10 | $23.01 | $23.01 | $23.01 | 84,390 |
2024-01-25 | $23.15 | $23.15 | $23.03 | $23.10 | $23.10 | 93,911 |
2024-01-24 | $23.01 | $23.15 | $22.85 | $23.03 | $23.03 | 93,706 |
2024-01-23 | $23.08 | $23.15 | $23.07 | $23.13 | $22.98 | 44,583 |
2024-01-22 | $23.03 | $23.14 | $23.00 | $23.08 | $22.93 | 158,961 |
2024-01-19 | $22.82 | $23.06 | $22.82 | $23.02 | $22.87 | 67,288 |
2024-01-18 | $22.59 | $22.80 | $22.55 | $22.80 | $22.65 | 76,349 |
2024-01-17 | $22.56 | $22.56 | $22.28 | $22.46 | $22.31 | 39,684 |
2024-01-16 | $22.53 | $22.68 | $22.51 | $22.67 | $22.52 | 62,144 |
2024-01-12 | $22.64 | $22.67 | $22.59 | $22.64 | $22.64 | 28,921 |
2024-01-11 | $22.61 | $22.71 | $22.38 | $22.64 | $22.64 | 23,898 |
2024-01-10 | $22.41 | $22.60 | $22.40 | $22.54 | $22.54 | 37,393 |
2024-01-09 | $22.28 | $22.47 | $22.20 | $22.47 | $22.47 | 65,134 |
2024-01-08 | $21.94 | $22.36 | $21.94 | $22.32 | $22.32 | 85,513 |
2024-01-05 | $21.88 | $22.09 | $21.88 | $21.97 | $21.97 | 39,185 |
2024-01-04 | $21.90 | $22.03 | $21.86 | $21.93 | $21.93 | 48,456 |
2024-01-03 | $22.05 | $22.12 | $22.00 | $22.03 | $22.03 | 57,196 |
2024-01-02 | $22.28 | $22.29 | $22.15 | $22.15 | $22.15 | 50,842 |
2023-12-29 | $22.53 | $22.53 | $22.35 | $22.40 | $22.40 | 75,490 |
2023-12-28 | $22.44 | $22.52 | $22.44 | $22.47 | $22.47 | 92,859 |
2023-12-27 | $22.39 | $22.47 | $22.36 | $22.43 | $22.43 | 75,491 |
2023-12-26 | $22.30 | $22.40 | $22.26 | $22.36 | $22.36 | 93,734 |
2023-12-22 | $22.42 | $22.42 | $22.30 | $22.30 | $22.30 | 49,823 |
2023-12-21 | $22.21 | $22.30 | $22.20 | $22.30 | $22.30 | 45,260 |
2023-12-20 | $22.31 | $22.42 | $22.16 | $22.16 | $22.16 | 98,085 |
2023-12-19 | $22.39 | $22.50 | $22.35 | $22.45 | $22.30 | 89,773 |
2023-12-18 | $22.29 | $22.49 | $22.29 | $22.40 | $22.25 | 64,369 |
2023-12-15 | $22.25 | $22.35 | $22.23 | $22.28 | $22.13 | 100,920 |
2023-12-14 | $22.25 | $22.40 | $22.13 | $22.34 | $22.19 | 161,031 |
2023-12-13 | $22.15 | $22.25 | $22.15 | $22.21 | $22.06 | 42,831 |
2023-12-12 | $22.02 | $22.18 | $22.02 | $22.18 | $22.03 | 82,954 |
2023-12-11 | $21.86 | $22.06 | $21.86 | $22.02 | $21.88 | 81,857 |
2023-12-08 | $21.77 | $21.91 | $21.74 | $21.91 | $21.91 | 46,739 |
2023-12-07 | $21.62 | $21.84 | $21.60 | $21.80 | $21.80 | 50,718 |
2023-12-06 | $21.67 | $21.70 | $21.50 | $21.58 | $21.58 | 51,798 |
2023-12-05 | $21.47 | $21.66 | $21.44 | $21.62 | $21.62 | 49,735 |
2023-12-04 | $21.55 | $21.59 | $21.37 | $21.58 | $21.58 | 40,404 |
2023-12-01 | $21.58 | $21.76 | $21.53 | $21.67 | $21.67 | 37,397 |
2023-11-30 | $21.66 | $21.79 | $21.55 | $21.65 | $21.65 | 81,781 |
2023-11-29 | $21.76 | $21.90 | $21.69 | $21.69 | $21.69 | 51,842 |
2023-11-28 | $21.73 | $21.78 | $21.65 | $21.75 | $21.75 | 47,403 |
2023-11-27 | $21.70 | $21.79 | $21.65 | $21.75 | $21.75 | 41,015 |
2023-11-24 | $21.64 | $21.75 | $21.59 | $21.70 | $21.70 | 30,939 |
2023-11-22 | $21.60 | $21.79 | $21.59 | $21.69 | $21.69 | 29,642 |
2023-11-21 | $21.78 | $21.79 | $21.59 | $21.75 | $21.61 | 41,175 |
2023-11-20 | $21.70 | $21.84 | $21.66 | $21.83 | $21.69 | 48,056 |
2023-11-17 | $21.62 | $21.68 | $21.30 | $21.60 | $21.46 | 52,559 |
2023-11-16 | $21.55 | $21.66 | $21.47 | $21.65 | $21.51 | 66,281 |
2023-11-15 | $21.61 | $21.74 | $21.55 | $21.55 | $21.41 | 59,182 |
2023-11-14 | $21.40 | $21.64 | $21.33 | $21.63 | $21.49 | 81,216 |
2023-11-13 | $21.09 | $21.23 | $21.01 | $21.11 | $20.97 | 58,373 |
2023-11-10 | $20.86 | $21.21 | $20.85 | $21.20 | $21.06 | 35,178 |
2023-11-09 | $20.96 | $21.01 | $20.69 | $20.80 | $20.66 | 34,212 |
2023-11-08 | $20.85 | $20.97 | $20.85 | $20.91 | $20.77 | 35,350 |
2023-11-07 | $20.70 | $20.98 | $20.64 | $20.86 | $20.72 | 40,619 |
2023-11-06 | $20.63 | $20.76 | $20.60 | $20.67 | $20.54 | 34,448 |
2023-11-03 | $20.47 | $20.69 | $20.46 | $20.60 | $20.47 | 45,437 |
2023-11-02 | $20.14 | $20.40 | $20.14 | $20.37 | $20.24 | 43,659 |
2023-11-01 | $19.75 | $20.10 | $19.69 | $19.98 | $19.85 | 55,035 |
2023-10-31 | $19.60 | $19.75 | $19.53 | $19.74 | $19.61 | 38,579 |
2023-10-30 | $19.47 | $19.76 | $19.47 | $19.61 | $19.48 | 83,471 |
2023-10-27 | $19.56 | $19.69 | $19.41 | $19.47 | $19.34 | 60,312 |
2023-10-26 | $19.62 | $19.67 | $19.34 | $19.45 | $19.32 | 44,183 |
2023-10-25 | $20.10 | $20.10 | $19.67 | $19.72 | $19.59 | 31,602 |
2023-10-24 | $20.04 | $20.22 | $20.02 | $20.20 | $19.94 | 38,001 |
2023-10-23 | $19.98 | $20.26 | $19.89 | $20.07 | $19.81 | 38,424 |
2023-10-20 | $20.29 | $20.29 | $20.00 | $20.05 | $19.79 | 29,721 |
2023-10-19 | $20.42 | $20.52 | $20.16 | $20.24 | $19.98 | 23,243 |
2023-10-18 | $20.52 | $20.60 | $20.32 | $20.38 | $20.11 | 26,135 |
2023-10-17 | $20.63 | $20.75 | $20.49 | $20.67 | $20.40 | 29,282 |
2023-10-16 | $20.54 | $20.80 | $20.54 | $20.73 | $20.46 | 32,740 |
2023-10-13 | $20.78 | $20.84 | $20.48 | $20.52 | $20.25 | 31,521 |
2023-10-12 | $20.85 | $20.97 | $20.65 | $20.77 | $20.50 | 34,488 |
2023-10-11 | $20.76 | $20.86 | $20.71 | $20.86 | $20.59 | 36,754 |
2023-10-10 | $20.59 | $20.84 | $20.59 | $20.69 | $20.42 | 39,797 |
2023-10-09 | $20.28 | $20.65 | $20.26 | $20.59 | $20.32 | 46,161 |
2023-10-06 | $20.11 | $20.55 | $20.02 | $20.45 | $20.18 | 58,901 |
2023-10-05 | $20.15 | $20.24 | $20.04 | $20.18 | $19.92 | 19,620 |
2023-10-04 | $20.03 | $20.26 | $20.02 | $20.24 | $19.98 | 41,086 |
2023-10-03 | $20.27 | $20.29 | $19.95 | $20.00 | $19.74 | 23,571 |
2023-10-02 | $20.16 | $20.36 | $20.16 | $20.35 | $20.08 | 37,828 |
2023-09-29 | $20.34 | $20.40 | $20.14 | $20.15 | $19.89 | 19,371 |
2023-09-28 | $20.07 | $20.26 | $20.00 | $20.20 | $19.94 | 51,202 |
2023-09-27 | $20.10 | $20.15 | $19.92 | $20.11 | $19.85 | 34,444 |
2023-09-26 | $20.21 | $20.21 | $20.00 | $20.08 | $19.82 | 37,491 |
2023-09-25 | $20.14 | $20.30 | $20.10 | $20.30 | $20.04 | 51,954 |
2023-09-22 | $20.41 | $20.43 | $20.20 | $20.21 | $19.95 | 70,720 |
2023-09-21 | $20.36 | $20.42 | $20.23 | $20.27 | $20.01 | 35,303 |
2023-09-20 | $20.90 | $20.90 | $20.55 | $20.59 | $20.32 | 38,977 |
2023-09-19 | $20.90 | $20.94 | $20.77 | $20.87 | $20.46 | 37,754 |
2023-09-18 | $20.89 | $21.00 | $20.89 | $20.98 | $20.57 | 38,676 |
2023-09-15 | $21.15 | $21.15 | $20.88 | $20.96 | $20.55 | 76,892 |
2023-09-14 | $21.03 | $21.25 | $21.03 | $21.25 | $20.83 | 63,914 |
2023-09-13 | $20.87 | $21.12 | $20.87 | $20.94 | $20.53 | 29,308 |
2023-09-12 | $21.07 | $21.15 | $20.91 | $20.92 | $20.51 | 24,707 |
2023-09-11 | $21.02 | $21.22 | $20.98 | $21.14 | $20.73 | 62,811 |
2023-09-08 | $20.90 | $21.08 | $20.89 | $20.98 | $20.57 | 114,167 |
2023-09-07 | $20.86 | $20.93 | $20.75 | $20.93 | $20.52 | 28,074 |
2023-09-06 | $21.27 | $21.27 | $20.95 | $21.04 | $20.63 | 29,307 |
2023-09-05 | $21.18 | $21.31 | $21.12 | $21.27 | $20.85 | 39,943 |
2023-09-01 | $21.28 | $21.30 | $21.19 | $21.23 | $21.23 | 37,037 |
2023-08-31 | $21.16 | $21.30 | $21.16 | $21.24 | $21.24 | 25,120 |
2023-08-30 | $21.08 | $21.25 | $21.08 | $21.19 | $21.19 | 48,027 |
2023-08-29 | $20.93 | $21.17 | $20.93 | $21.13 | $21.13 | 65,442 |
2023-08-28 | $20.95 | $21.08 | $20.86 | $20.97 | $20.97 | 76,878 |
2023-08-25 | $20.85 | $20.92 | $20.66 | $20.90 | $20.90 | 51,307 |
2023-08-24 | $20.95 | $21.04 | $20.73 | $20.76 | $20.76 | 49,335 |
2023-08-23 | $20.83 | $20.98 | $20.73 | $20.92 | $20.92 | 32,050 |
2023-08-22 | $20.98 | $21.05 | $20.88 | $20.88 | $20.74 | 44,558 |
2023-08-21 | $20.77 | $20.98 | $20.77 | $20.94 | $20.80 | 43,843 |
2023-08-18 | $20.58 | $20.80 | $20.50 | $20.72 | $20.59 | 50,705 |
2023-08-17 | $20.96 | $21.00 | $20.74 | $20.78 | $20.65 | 71,200 |
2023-08-16 | $21.11 | $21.21 | $20.95 | $20.99 | $20.99 | 66,400 |
2023-08-15 | $21.28 | $21.36 | $21.13 | $21.21 | $21.21 | 46,314 |
2023-08-14 | $21.12 | $21.40 | $21.11 | $21.38 | $21.38 | 92,871 |
2023-08-11 | $21.29 | $21.29 | $21.14 | $21.21 | $21.21 | 58,365 |
2023-08-10 | $21.36 | $21.59 | $21.29 | $21.36 | $21.36 | 34,783 |
2023-08-09 | $21.46 | $21.50 | $21.27 | $21.35 | $21.35 | 47,983 |
2023-08-08 | $21.46 | $21.50 | $21.36 | $21.50 | $21.50 | 33,292 |
2023-08-07 | $21.48 | $21.62 | $21.48 | $21.56 | $21.56 | 70,429 |
2023-08-04 | $21.50 | $21.66 | $21.44 | $21.51 | $21.51 | 42,602 |
2023-08-03 | $21.41 | $21.59 | $21.41 | $21.50 | $21.50 | 69,286 |
2023-08-02 | $21.60 | $21.63 | $21.50 | $21.51 | $21.51 | 64,492 |
2023-08-01 | $21.60 | $21.75 | $21.60 | $21.70 | $21.70 | 42,601 |
2023-07-31 | $21.73 | $21.80 | $21.70 | $21.70 | $21.70 | 73,279 |
2023-07-28 | $21.78 | $21.79 | $21.65 | $21.75 | $21.75 | 73,278 |
2023-07-27 | $21.75 | $21.77 | $21.50 | $21.60 | $21.60 | 60,403 |
2023-07-26 | $21.51 | $21.63 | $21.49 | $21.53 | $21.53 | 95,574 |
2023-07-25 | $21.74 | $21.75 | $21.66 | $21.69 | $21.55 | 73,906 |
2023-07-24 | $21.58 | $21.70 | $21.58 | $21.64 | $21.50 | 120,247 |
2023-07-21 | $21.67 | $21.75 | $21.61 | $21.63 | $21.49 | 70,611 |
2023-07-20 | $22.03 | $22.06 | $21.60 | $21.68 | $21.54 | 74,745 |
2023-07-19 | $22.14 | $22.26 | $22.07 | $22.12 | $21.98 | 60,158 |
2023-07-18 | $21.94 | $22.21 | $21.77 | $22.14 | $22.14 | 81,229 |
2023-07-17 | $21.97 | $22.02 | $21.91 | $22.01 | $22.01 | 132,947 |
2023-07-14 | $21.94 | $21.97 | $21.91 | $21.97 | $21.97 | 63,161 |
2023-07-13 | $21.79 | $21.96 | $21.79 | $21.90 | $21.90 | 89,486 |
2023-07-12 | $21.53 | $21.80 | $21.53 | $21.76 | $21.76 | 61,888 |
2023-07-11 | $21.50 | $21.60 | $21.46 | $21.54 | $21.54 | 40,994 |
2023-07-10 | $21.45 | $21.55 | $21.40 | $21.47 | $21.47 | 71,479 |
2023-07-07 | $21.52 | $21.65 | $21.49 | $21.49 | $21.49 | 66,884 |
2023-07-06 | $21.54 | $21.55 | $21.47 | $21.55 | $21.55 | 26,392 |
2023-07-05 | $21.57 | $21.67 | $21.50 | $21.61 | $21.61 | 48,507 |
2023-07-03 | $21.53 | $21.62 | $21.53 | $21.58 | $21.58 | 35,377 |
2023-06-30 | $21.42 | $21.61 | $21.42 | $21.55 | $21.55 | 78,344 |
2023-06-29 | $21.44 | $21.45 | $21.32 | $21.42 | $21.42 | 38,472 |
2023-06-28 | $21.40 | $21.49 | $21.31 | $21.44 | $21.44 | 50,747 |
2023-06-27 | $21.29 | $21.42 | $21.23 | $21.37 | $21.37 | 48,714 |
2023-06-26 | $21.42 | $21.48 | $21.22 | $21.26 | $21.26 | 76,965 |
2023-06-23 | $21.30 | $21.42 | $21.30 | $21.41 | $21.41 | 49,895 |
2023-06-22 | $21.31 | $21.50 | $21.28 | $21.46 | $21.46 | 61,743 |
2023-06-21 | $21.54 | $21.58 | $21.44 | $21.52 | $21.38 | 61,313 |
2023-06-20 | $21.53 | $21.63 | $21.47 | $21.57 | $21.43 | 67,501 |
2023-06-16 | $21.65 | $21.70 | $21.60 | $21.63 | $21.63 | 91,926 |
2023-06-15 | $21.30 | $21.70 | $21.21 | $21.64 | $21.64 | 108,543 |
2023-06-14 | $21.20 | $21.38 | $21.13 | $21.33 | $21.33 | 116,684 |
2023-06-13 | $21.03 | $21.24 | $21.03 | $21.22 | $21.22 | 97,554 |
2023-06-12 | $20.76 | $21.02 | $20.74 | $20.98 | $20.98 | 99,446 |
2023-06-09 | $20.58 | $20.90 | $20.58 | $20.76 | $20.76 | 56,341 |
2023-06-08 | $20.32 | $20.65 | $20.32 | $20.58 | $20.58 | 136,400 |
2023-06-07 | $20.75 | $20.89 | $20.35 | $20.41 | $20.41 | 65,331 |
2023-06-06 | $20.75 | $20.80 | $20.68 | $20.73 | $20.73 | 63,161 |
2023-06-05 | $20.67 | $20.90 | $20.67 | $20.75 | $20.75 | 56,600 |
2023-06-02 | $20.59 | $20.81 | $20.59 | $20.69 | $20.69 | 62,827 |
2023-06-01 | $20.47 | $20.61 | $20.46 | $20.56 | $20.56 | 60,417 |
2023-05-31 | $20.43 | $20.56 | $20.43 | $20.49 | $20.49 | 94,550 |
2023-05-30 | $20.55 | $20.60 | $20.49 | $20.50 | $20.50 | 58,344 |
2023-05-26 | $20.45 | $20.54 | $20.38 | $20.48 | $20.48 | 105,739 |
2023-05-25 | $20.45 | $20.45 | $20.31 | $20.42 | $20.42 | 50,248 |
2023-05-24 | $20.19 | $20.25 | $20.14 | $20.21 | $20.21 | 42,994 |
2023-05-23 | $20.39 | $20.48 | $20.35 | $20.35 | $20.22 | 77,505 |
2023-05-22 | $20.36 | $20.50 | $20.36 | $20.45 | $20.32 | 75,662 |
2023-05-19 | $20.45 | $20.48 | $20.42 | $20.44 | $20.31 | 42,832 |
2023-05-18 | $20.08 | $20.49 | $20.08 | $20.45 | $20.32 | 53,397 |
2023-05-17 | $20.03 | $20.13 | $20.03 | $20.09 | $19.96 | 51,988 |
2023-05-16 | $19.94 | $20.08 | $19.94 | $20.04 | $19.91 | 33,716 |
2023-05-15 | $19.90 | $20.05 | $19.90 | $20.01 | $19.88 | 56,716 |
2023-05-12 | $19.96 | $19.99 | $19.88 | $19.92 | $19.79 | 40,738 |
2023-05-11 | $19.86 | $20.00 | $19.83 | $19.95 | $19.82 | 85,622 |
2023-05-10 | $19.73 | $19.93 | $19.73 | $19.88 | $19.75 | 56,918 |
2023-05-09 | $19.70 | $19.81 | $19.70 | $19.73 | $19.60 | 39,342 |
2023-05-08 | $19.77 | $19.85 | $19.73 | $19.85 | $19.72 | 82,362 |
2023-05-05 | $19.54 | $19.81 | $19.51 | $19.77 | $19.64 | 87,851 |
2023-05-04 | $19.46 | $19.54 | $19.44 | $19.50 | $19.37 | 57,100 |
2023-05-03 | $19.61 | $19.70 | $19.51 | $19.51 | $19.38 | 52,619 |
2023-05-02 | $19.70 | $19.73 | $19.52 | $19.62 | $19.49 | 76,522 |
2023-05-01 | $19.70 | $19.74 | $19.66 | $19.71 | $19.58 | 66,903 |
2023-04-28 | $19.59 | $19.70 | $19.51 | $19.70 | $19.57 | 177,586 |
2023-04-27 | $19.32 | $19.62 | $19.32 | $19.59 | $19.46 | 67,154 |
2023-04-26 | $19.31 | $19.40 | $19.26 | $19.30 | $19.17 | 42,445 |
2023-04-25 | $19.50 | $19.53 | $19.29 | $19.35 | $19.10 | 80,478 |
2023-04-24 | $19.56 | $19.61 | $19.48 | $19.55 | $19.30 | 50,854 |
2023-04-21 | $19.59 | $19.65 | $19.50 | $19.59 | $19.59 | 50,801 |
2023-04-20 | $19.67 | $19.74 | $19.54 | $19.60 | $19.60 | 75,530 |
2023-04-19 | $19.65 | $19.76 | $19.57 | $19.75 | $19.75 | 62,214 |
2023-04-18 | $19.76 | $19.86 | $19.68 | $19.69 | $19.69 | 57,368 |
2023-04-17 | $19.71 | $19.76 | $19.58 | $19.74 | $19.74 | 60,668 |
2023-04-14 | $19.66 | $19.80 | $19.55 | $19.66 | $19.66 | 48,025 |
2023-04-13 | $19.55 | $19.79 | $19.54 | $19.72 | $19.72 | 95,247 |
2023-04-12 | $19.66 | $19.74 | $19.61 | $19.63 | $19.63 | 98,977 |
2023-04-11 | $19.68 | $19.70 | $19.65 | $19.70 | $19.70 | 132,439 |
2023-04-10 | $19.56 | $19.71 | $19.56 | $19.66 | $19.66 | 122,014 |
2023-04-06 | $19.58 | $19.69 | $19.57 | $19.69 | $19.69 | 72,653 |
2023-04-05 | $19.66 | $19.66 | $19.58 | $19.63 | $19.63 | 38,465 |
2023-04-04 | $19.70 | $19.70 | $19.62 | $19.66 | $19.66 | 50,528 |
2023-04-03 | $19.54 | $19.65 | $19.54 | $19.62 | $19.62 | 48,326 |
2023-03-31 | $19.60 | $19.65 | $19.52 | $19.65 | $19.65 | 62,048 |
2023-03-30 | $19.68 | $19.68 | $19.53 | $19.58 | $19.58 | 48,559 |
2023-03-29 | $19.50 | $19.54 | $19.45 | $19.50 | $19.50 | 54,541 |
2023-03-28 | $19.37 | $19.44 | $19.35 | $19.36 | $19.36 | 27,558 |
2023-03-27 | $19.42 | $19.50 | $19.42 | $19.45 | $19.45 | 192,412 |
2023-03-24 | $19.36 | $19.47 | $19.35 | $19.41 | $19.41 | 127,527 |
2023-03-23 | $19.46 | $19.50 | $19.37 | $19.46 | $19.46 | 62,970 |
2023-03-22 | $19.48 | $19.56 | $19.36 | $19.39 | $19.39 | 112,319 |
2023-03-21 | $19.50 | $19.58 | $19.49 | $19.54 | $19.41 | 82,346 |
2023-03-20 | $19.40 | $19.50 | $19.40 | $19.46 | $19.33 | 119,301 |
2023-03-17 | $19.54 | $19.55 | $19.44 | $19.45 | $19.32 | 97,283 |
2023-03-16 | $18.98 | $19.52 | $18.95 | $19.48 | $19.35 | 134,401 |
2023-03-15 | $18.76 | $19.04 | $18.76 | $18.97 | $18.85 | 146,545 |
2023-03-14 | $18.82 | $18.98 | $18.80 | $18.92 | $18.80 | 84,361 |
2023-03-13 | $18.52 | $18.88 | $18.50 | $18.73 | $18.61 | 193,085 |
2023-03-10 | $18.92 | $18.93 | $18.61 | $18.72 | $18.60 | 109,610 |
2023-03-09 | $19.06 | $19.19 | $18.83 | $18.89 | $18.77 | 61,516 |
2023-03-08 | $19.07 | $19.08 | $18.96 | $19.08 | $18.96 | 50,597 |
2023-03-07 | $19.13 | $19.24 | $18.98 | $18.98 | $18.86 | 87,008 |
2023-03-06 | $19.02 | $19.40 | $19.02 | $19.19 | $19.07 | 204,833 |
2023-03-03 | $18.97 | $19.20 | $18.93 | $19.19 | $19.07 | 84,421 |
2023-03-02 | $18.80 | $18.98 | $18.77 | $18.96 | $18.84 | 132,195 |
2023-03-01 | $18.94 | $18.98 | $18.85 | $18.85 | $18.73 | 252,900 |
2023-02-28 | $18.90 | $19.03 | $18.88 | $18.99 | $18.87 | 79,749 |
2023-02-27 | $19.12 | $19.13 | $18.93 | $18.93 | $18.81 | 76,308 |
2023-02-24 | $18.95 | $19.06 | $18.88 | $18.95 | $18.83 | 34,244 |
2023-02-23 | $19.08 | $19.19 | $18.95 | $19.07 | $18.95 | 102,624 |
2023-02-22 | $19.09 | $19.20 | $19.05 | $19.10 | $18.85 | 40,487 |
2023-02-21 | $19.13 | $19.24 | $19.09 | $19.10 | $18.85 | 73,455 |
2023-02-17 | $19.27 | $19.31 | $19.20 | $19.25 | $19.25 | 55,761 |
2023-02-16 | $19.54 | $19.66 | $19.31 | $19.31 | $19.31 | 116,458 |
2023-02-15 | $19.52 | $19.72 | $19.40 | $19.70 | $19.70 | 85,062 |
2023-02-14 | $19.23 | $19.61 | $19.20 | $19.52 | $19.52 | 107,311 |
2023-02-13 | $19.14 | $19.44 | $19.09 | $19.37 | $19.37 | 87,269 |
2023-02-10 | $19.24 | $19.28 | $18.96 | $19.14 | $19.14 | 117,988 |
2023-02-09 | $19.60 | $19.76 | $19.16 | $19.28 | $19.28 | 140,098 |
2023-02-08 | $19.64 | $19.77 | $19.40 | $19.46 | $19.46 | 78,644 |
2023-02-07 | $19.30 | $19.84 | $19.30 | $19.74 | $19.74 | 108,471 |
2023-02-06 | $19.46 | $19.52 | $19.28 | $19.35 | $19.35 | 88,296 |
2023-02-03 | $19.61 | $19.89 | $19.47 | $19.52 | $19.52 | 72,858 |
2023-02-02 | $19.49 | $19.99 | $19.42 | $19.89 | $19.89 | 228,884 |
2023-02-01 | $18.86 | $19.37 | $18.72 | $19.23 | $19.23 | 125,786 |
2023-01-31 | $18.54 | $18.81 | $18.52 | $18.77 | $18.77 | 102,025 |
2023-01-30 | $18.91 | $18.94 | $18.55 | $18.56 | $18.56 | 138,982 |
2023-01-27 | $18.96 | $19.03 | $18.88 | $19.03 | $19.03 | 125,104 |
2023-01-26 | $18.99 | $18.99 | $18.92 | $18.97 | $18.97 | 45,492 |
2023-01-25 | $18.85 | $18.92 | $18.77 | $18.90 | $18.90 | 48,236 |
2023-01-24 | $18.93 | $19.07 | $18.93 | $19.01 | $18.89 | 53,284 |
2023-01-23 | $18.95 | $19.07 | $18.90 | $19.00 | $18.88 | 121,945 |
2023-01-20 | $18.78 | $18.96 | $18.78 | $18.95 | $18.95 | 152,463 |
2023-01-19 | $18.92 | $18.94 | $18.72 | $18.72 | $18.72 | 77,212 |
2023-01-18 | $19.26 | $19.39 | $18.95 | $18.95 | $18.95 | 75,090 |
2023-01-17 | $19.14 | $19.27 | $19.09 | $19.23 | $19.23 | 94,036 |
2023-01-13 | $18.99 | $19.19 | $18.93 | $19.14 | $19.14 | 78,466 |
2023-01-12 | $18.99 | $19.09 | $18.77 | $19.09 | $19.09 | 63,505 |
2023-01-11 | $18.72 | $18.99 | $18.72 | $18.94 | $18.94 | 118,381 |
2023-01-10 | $18.57 | $18.73 | $18.54 | $18.72 | $18.72 | 136,874 |
2023-01-09 | $18.58 | $18.86 | $18.57 | $18.57 | $18.57 | 155,660 |
2023-01-06 | $18.34 | $18.59 | $18.32 | $18.51 | $18.51 | 129,274 |
2023-01-05 | $18.42 | $18.42 | $18.31 | $18.31 | $18.31 | 137,140 |
2023-01-04 | $18.43 | $18.49 | $18.36 | $18.47 | $18.47 | 71,813 |
2023-01-03 | $18.51 | $18.58 | $18.36 | $18.41 | $18.41 | 90,950 |
2022-12-30 | $18.31 | $18.50 | $18.31 | $18.50 | $18.50 | 178,062 |
2022-12-29 | $18.38 | $18.52 | $18.34 | $18.47 | $18.47 | 277,655 |
2022-12-28 | $18.45 | $18.46 | $18.30 | $18.33 | $18.33 | 207,501 |
2022-12-27 | $18.44 | $18.47 | $18.38 | $18.41 | $18.41 | 418,711 |
2022-12-23 | $18.50 | $18.55 | $18.43 | $18.52 | $18.52 | 91,269 |
2022-12-22 | $18.61 | $18.67 | $18.53 | $18.60 | $18.48 | 159,534 |
2022-12-21 | $18.71 | $18.80 | $18.67 | $18.75 | $18.63 | 177,045 |
2022-12-20 | $18.56 | $18.78 | $18.54 | $18.69 | $18.57 | 153,229 |
2022-12-19 | $18.72 | $18.77 | $18.65 | $18.69 | $18.57 | 90,651 |
2022-12-16 | $18.74 | $18.85 | $18.71 | $18.75 | $18.63 | 130,471 |
2022-12-15 | $19.17 | $19.17 | $18.77 | $18.86 | $18.74 | 280,669 |
2022-12-14 | $19.16 | $19.34 | $19.11 | $19.26 | $19.13 | 274,995 |
2022-12-13 | $19.22 | $19.38 | $19.16 | $19.24 | $19.11 | 169,083 |
2022-12-12 | $18.96 | $19.07 | $18.96 | $19.04 | $18.92 | 109,602 |
2022-12-09 | $18.96 | $19.10 | $18.96 | $19.00 | $18.88 | 193,883 |
2022-12-08 | $18.95 | $19.06 | $18.92 | $19.01 | $18.89 | 156,443 |
2022-12-07 | $18.93 | $19.01 | $18.90 | $18.97 | $18.85 | 104,383 |
2022-12-06 | $19.07 | $19.13 | $18.91 | $18.98 | $18.86 | 188,877 |
2022-12-05 | $19.11 | $19.20 | $19.05 | $19.08 | $18.96 | 353,804 |
2022-12-02 | $19.08 | $19.21 | $19.08 | $19.21 | $19.08 | 85,426 |
2022-12-01 | $19.16 | $19.25 | $19.15 | $19.17 | $19.04 | 97,737 |
2022-11-30 | $18.91 | $19.19 | $18.90 | $19.15 | $19.02 | 158,110 |
2022-11-29 | $18.99 | $19.05 | $18.90 | $18.90 | $18.78 | 127,422 |
2022-11-28 | $19.02 | $19.09 | $18.90 | $19.00 | $18.88 | 178,523 |
2022-11-25 | $18.97 | $19.10 | $18.97 | $19.10 | $18.98 | 36,592 |
2022-11-23 | $19.05 | $19.11 | $19.00 | $19.06 | $18.94 | 90,746 |
2022-11-22 | $19.11 | $19.17 | $19.00 | $19.17 | $18.92 | 56,159 |
2022-11-21 | $19.12 | $19.17 | $19.00 | $19.09 | $18.84 | 105,478 |
2022-11-18 | $19.16 | $19.19 | $19.09 | $19.12 | $18.87 | 121,092 |
2022-11-17 | $19.09 | $19.25 | $18.95 | $19.13 | $18.88 | 85,604 |
2022-11-16 | $19.46 | $19.46 | $19.16 | $19.17 | $18.92 | 238,961 |
2022-11-15 | $19.49 | $19.70 | $19.29 | $19.46 | $19.21 | 127,965 |
2022-11-14 | $19.30 | $19.50 | $19.18 | $19.24 | $18.99 | 121,324 |
2022-11-11 | $19.31 | $19.40 | $19.27 | $19.35 | $19.10 | 85,500 |
2022-11-10 | $19.10 | $19.34 | $19.09 | $19.31 | $19.06 | 140,384 |
2022-11-09 | $18.88 | $19.01 | $18.83 | $18.83 | $18.59 | 137,457 |
2022-11-08 | $18.98 | $19.12 | $18.93 | $19.02 | $18.77 | 103,679 |
2022-11-07 | $18.99 | $19.00 | $18.85 | $18.96 | $18.71 | 141,052 |
2022-11-04 | $18.89 | $18.92 | $18.72 | $18.86 | $18.62 | 80,753 |
2022-11-03 | $18.94 | $18.94 | $18.77 | $18.84 | $18.60 | 119,458 |
2022-11-02 | $19.09 | $19.13 | $18.90 | $18.90 | $18.65 | 111,738 |
2022-11-01 | $19.24 | $19.24 | $19.07 | $19.12 | $18.87 | 104,796 |
2022-10-31 | $19.19 | $19.25 | $19.10 | $19.18 | $18.93 | 168,705 |
2022-10-28 | $19.09 | $19.19 | $19.06 | $19.14 | $19.14 | 132,334 |
2022-10-27 | $19.07 | $19.13 | $18.99 | $19.05 | $19.05 | 166,380 |
2022-10-26 | $19.14 | $19.20 | $19.08 | $19.08 | $19.08 | 116,782 |
2022-10-25 | $19.17 | $19.34 | $19.17 | $19.29 | $19.16 | 90,214 |
2022-10-24 | $19.14 | $19.25 | $19.12 | $19.20 | $19.08 | 144,144 |
2022-10-21 | $19.06 | $19.20 | $19.01 | $19.16 | $19.04 | 115,921 |
2022-10-20 | $19.19 | $19.23 | $19.06 | $19.10 | $18.98 | 65,852 |
2022-10-19 | $19.15 | $19.24 | $19.10 | $19.16 | $19.04 | 50,703 |
2022-10-18 | $19.32 | $19.37 | $19.15 | $19.22 | $19.09 | 85,279 |
2022-10-17 | $19.38 | $19.38 | $19.16 | $19.20 | $19.08 | 63,386 |
2022-10-14 | $19.33 | $19.35 | $19.11 | $19.15 | $19.03 | 87,815 |
2022-10-13 | $19.00 | $19.31 | $19.00 | $19.25 | $19.12 | 206,685 |
2022-10-12 | $19.23 | $19.25 | $19.18 | $19.23 | $19.10 | 63,392 |
2022-10-11 | $19.15 | $19.29 | $19.13 | $19.23 | $19.10 | 166,868 |
2022-10-10 | $19.29 | $19.35 | $19.24 | $19.27 | $19.14 | 62,630 |
2022-10-07 | $19.59 | $19.59 | $19.37 | $19.41 | $19.28 | 81,135 |
2022-10-06 | $19.76 | $19.80 | $19.65 | $19.65 | $19.65 | 76,151 |
2022-10-05 | $19.57 | $19.75 | $19.51 | $19.75 | $19.75 | 82,329 |
2022-10-04 | $19.65 | $19.75 | $19.65 | $19.73 | $19.73 | 155,259 |
2022-10-03 | $19.38 | $19.56 | $19.37 | $19.50 | $19.50 | 118,583 |
2022-09-30 | $19.54 | $19.57 | $19.39 | $19.44 | $19.44 | 126,906 |
2022-09-29 | $19.50 | $19.58 | $19.43 | $19.53 | $19.53 | 276,193 |
2022-09-28 | $19.48 | $19.70 | $19.48 | $19.64 | $19.64 | 149,646 |
2022-09-27 | $19.74 | $19.76 | $19.52 | $19.55 | $19.55 | 146,327 |
2022-09-26 | $19.54 | $19.70 | $19.54 | $19.57 | $19.57 | 146,847 |
2022-09-23 | $19.62 | $19.66 | $19.51 | $19.64 | $19.64 | 239,065 |
2022-09-22 | $19.73 | $19.76 | $19.63 | $19.71 | $19.71 | 120,065 |
2022-09-21 | $19.93 | $19.94 | $19.76 | $19.76 | $19.76 | 70,686 |
2022-09-20 | $19.94 | $20.01 | $19.91 | $19.99 | $19.86 | 99,080 |
2022-09-19 | $19.85 | $20.00 | $19.80 | $19.96 | $19.83 | 115,028 |
2022-09-16 | $19.86 | $19.99 | $19.80 | $19.99 | $19.86 | 139,340 |
2022-09-15 | $19.91 | $20.01 | $19.91 | $19.98 | $19.85 | 73,709 |
2022-09-14 | $19.99 | $20.04 | $19.95 | $20.00 | $19.87 | 72,992 |
2022-09-13 | $19.87 | $20.08 | $19.87 | $19.95 | $19.82 | 106,269 |
2022-09-12 | $20.13 | $20.19 | $20.11 | $20.15 | $20.02 | 86,632 |
2022-09-09 | $20.05 | $20.13 | $20.05 | $20.08 | $19.95 | 66,157 |
2022-09-08 | $19.93 | $20.08 | $19.93 | $20.04 | $20.04 | 103,823 |
2022-09-07 | $19.97 | $20.07 | $19.94 | $20.02 | $20.02 | 93,782 |
2022-09-06 | $20.05 | $20.07 | $19.98 | $20.01 | $20.01 | 105,447 |
2022-09-02 | $20.21 | $20.22 | $20.00 | $20.07 | $20.07 | 72,894 |
2022-09-01 | $20.02 | $20.13 | $20.01 | $20.12 | $20.12 | 124,440 |
2022-08-31 | $20.17 | $20.20 | $20.08 | $20.14 | $20.14 | 68,149 |
2022-08-30 | $20.28 | $20.29 | $20.10 | $20.13 | $20.13 | 133,301 |
2022-08-29 | $20.23 | $20.35 | $20.20 | $20.25 | $20.25 | 142,725 |
2022-08-26 | $20.65 | $20.70 | $20.32 | $20.32 | $20.32 | 136,805 |
2022-08-25 | $20.54 | $20.66 | $20.53 | $20.63 | $20.63 | 131,259 |
2022-08-24 | $20.44 | $20.58 | $20.44 | $20.49 | $20.49 | 70,141 |
2022-08-23 | $20.75 | $20.75 | $20.61 | $20.66 | $20.53 | 85,049 |
2022-08-22 | $20.77 | $20.83 | $20.62 | $20.69 | $20.56 | 112,753 |
2022-08-19 | $20.80 | $20.96 | $20.71 | $20.88 | $20.74 | 107,456 |
2022-08-18 | $20.97 | $21.07 | $20.85 | $21.00 | $20.86 | 65,371 |
2022-08-17 | $21.08 | $21.16 | $20.82 | $20.97 | $20.83 | 116,397 |
2022-08-16 | $21.20 | $21.29 | $20.99 | $21.20 | $21.06 | 116,400 |
2022-08-15 | $20.99 | $21.26 | $20.99 | $21.24 | $21.10 | 127,788 |
2022-08-12 | $20.88 | $21.08 | $20.71 | $21.08 | $20.94 | 92,932 |
2022-08-11 | $20.96 | $21.05 | $20.61 | $20.67 | $20.54 | 161,760 |
2022-08-10 | $20.47 | $20.78 | $20.47 | $20.76 | $20.63 | 111,711 |
2022-08-09 | $20.36 | $20.36 | $20.11 | $20.23 | $20.10 | 87,401 |
2022-08-08 | $20.59 | $20.78 | $20.37 | $20.46 | $20.33 | 140,364 |
2022-08-05 | $20.51 | $20.65 | $20.31 | $20.51 | $20.38 | 162,730 |
2022-08-04 | $20.60 | $20.69 | $20.45 | $20.69 | $20.56 | 174,528 |
2022-08-03 | $20.12 | $20.62 | $20.12 | $20.60 | $20.47 | 245,059 |
2022-08-02 | $20.07 | $20.31 | $19.97 | $20.08 | $19.95 | 83,364 |
2022-08-01 | $20.08 | $20.32 | $19.98 | $20.14 | $20.01 | 286,074 |
2022-07-29 | $19.88 | $20.18 | $19.82 | $20.11 | $19.98 | 213,752 |
2022-07-28 | $19.51 | $19.81 | $19.36 | $19.78 | $19.65 | 294,076 |
2022-07-27 | $19.59 | $19.70 | $19.56 | $19.63 | $19.50 | 252,774 |
2022-07-26 | $19.49 | $19.57 | $19.43 | $19.50 | $19.37 | 165,495 |
2022-07-25 | $19.60 | $19.65 | $19.53 | $19.60 | $19.47 | 135,838 |
2022-07-22 | $19.74 | $19.74 | $19.56 | $19.64 | $19.51 | 108,060 |
2022-07-21 | $19.63 | $19.67 | $19.53 | $19.65 | $19.52 | 181,482 |
2022-07-20 | $19.60 | $19.64 | $19.54 | $19.62 | $19.49 | 81,769 |
2022-07-19 | $19.77 | $19.77 | $19.59 | $19.67 | $19.42 | 140,460 |
2022-07-18 | $19.53 | $19.77 | $19.51 | $19.52 | $19.27 | 141,030 |
2022-07-15 | $19.67 | $19.70 | $19.51 | $19.56 | $19.31 | 118,797 |
2022-07-14 | $19.39 | $19.54 | $19.07 | $19.51 | $19.26 | 113,993 |
2022-07-13 | $19.15 | $19.59 | $19.07 | $19.48 | $19.23 | 57,572 |
2022-07-12 | $19.62 | $19.87 | $19.36 | $19.49 | $19.24 | 127,281 |
2022-07-11 | $20.05 | $20.05 | $19.62 | $19.66 | $19.41 | 121,381 |
2022-07-08 | $19.91 | $20.19 | $19.80 | $20.10 | $19.84 | 69,534 |
2022-07-07 | $19.60 | $20.10 | $19.60 | $20.05 | $19.79 | 128,029 |
2022-07-06 | $19.46 | $19.79 | $19.46 | $19.63 | $19.38 | 106,882 |
2022-07-05 | $19.05 | $19.55 | $18.90 | $19.50 | $19.25 | 212,548 |
2022-07-01 | $19.14 | $19.26 | $18.93 | $19.22 | $18.97 | 181,322 |
2022-06-30 | $19.38 | $19.38 | $18.93 | $19.20 | $18.95 | 174,332 |
2022-06-29 | $19.49 | $19.49 | $19.23 | $19.41 | $19.16 | 102,650 |
2022-06-28 | $20.00 | $20.14 | $19.37 | $19.41 | $19.16 | 379,975 |
2022-06-27 | $20.12 | $20.16 | $19.91 | $19.94 | $19.68 | 193,472 |
2022-06-24 | $20.02 | $20.05 | $19.97 | $20.02 | $19.76 | 145,843 |
2022-06-23 | $19.94 | $19.99 | $19.86 | $19.92 | $19.66 | 158,018 |
2022-06-22 | $19.85 | $20.07 | $19.85 | $20.03 | $19.64 | 118,242 |
2022-06-21 | $19.93 | $20.06 | $19.93 | $20.00 | $19.61 | 127,935 |
2022-06-17 | $19.94 | $19.96 | $19.80 | $19.90 | $19.52 | 223,393 |
2022-06-16 | $20.02 | $20.02 | $19.76 | $19.82 | $19.44 | 366,857 |
2022-06-15 | $20.23 | $20.59 | $20.10 | $20.34 | $19.95 | 189,742 |
2022-06-14 | $20.21 | $20.28 | $20.07 | $20.17 | $19.78 | 385,542 |
2022-06-13 | $20.26 | $20.47 | $20.15 | $20.18 | $19.79 | 367,082 |
2022-06-10 | $21.35 | $21.35 | $20.83 | $20.84 | $20.44 | 287,076 |
2022-06-09 | $22.00 | $22.15 | $21.51 | $21.53 | $21.11 | 174,811 |
2022-06-08 | $22.25 | $22.34 | $22.04 | $22.05 | $21.62 | 153,561 |
2022-06-07 | $22.00 | $22.27 | $21.86 | $22.21 | $21.78 | 179,523 |
2022-06-06 | $22.17 | $22.41 | $22.00 | $22.09 | $21.66 | 344,439 |
2022-06-03 | $22.41 | $22.41 | $21.96 | $22.04 | $21.61 | 219,477 |
2022-06-02 | $22.37 | $22.56 | $22.37 | $22.53 | $22.10 | 131,181 |
2022-06-01 | $22.48 | $22.51 | $22.38 | $22.40 | $21.97 | 123,095 |
2022-05-31 | $22.35 | $22.49 | $22.35 | $22.44 | $22.01 | 210,789 |
2022-05-27 | $22.42 | $22.45 | $22.36 | $22.43 | $22.00 | 154,630 |
2022-05-26 | $22.23 | $22.34 | $22.17 | $22.28 | $21.85 | 281,800 |
2022-05-25 | $22.02 | $22.19 | $22.01 | $22.17 | $21.74 | 128,010 |
2022-05-24 | $22.20 | $22.27 | $22.13 | $22.21 | $21.64 | 193,865 |
2022-05-23 | $22.30 | $22.36 | $22.23 | $22.30 | $21.73 | 200,851 |
2022-05-20 | $22.35 | $22.37 | $22.09 | $22.26 | $21.69 | 261,228 |
2022-05-19 | $22.23 | $22.34 | $22.23 | $22.29 | $21.72 | 128,937 |
2022-05-18 | $22.20 | $22.33 | $22.15 | $22.29 | $21.72 | 301,738 |
2022-05-17 | $22.31 | $22.34 | $22.29 | $22.30 | $21.73 | 135,600 |
2022-05-16 | $22.37 | $22.37 | $22.25 | $22.28 | $21.71 | 193,248 |
2022-05-13 | $22.46 | $22.49 | $22.30 | $22.35 | $21.78 | 168,678 |
2022-05-12 | $22.10 | $22.35 | $22.10 | $22.30 | $21.73 | 262,088 |
2022-05-11 | $22.29 | $22.36 | $22.25 | $22.34 | $21.77 | 232,191 |
2022-05-10 | $22.25 | $22.41 | $22.25 | $22.32 | $21.75 | 248,950 |
2022-05-09 | $22.11 | $22.40 | $22.10 | $22.30 | $21.73 | 340,968 |
2022-05-06 | $22.48 | $22.48 | $22.34 | $22.38 | $21.81 | 362,142 |
2022-05-05 | $22.76 | $22.76 | $22.45 | $22.54 | $21.96 | 172,767 |
2022-05-04 | $22.61 | $22.88 | $22.48 | $22.82 | $22.23 | 134,186 |
2022-05-03 | $22.64 | $22.69 | $22.55 | $22.65 | $22.07 | 163,848 |
2022-05-02 | $22.55 | $22.67 | $22.48 | $22.61 | $22.03 | 228,290 |
2022-04-29 | $22.72 | $22.90 | $22.57 | $22.60 | $22.02 | 205,532 |
2022-04-28 | $22.73 | $23.02 | $22.65 | $22.90 | $22.31 | 338,831 |
2022-04-27 | $22.70 | $22.84 | $22.64 | $22.65 | $22.07 | 254,279 |
2022-04-26 | $23.00 | $23.00 | $22.70 | $22.72 | $22.14 | 389,761 |
2022-04-25 | $22.77 | $23.00 | $22.76 | $23.00 | $22.41 | 461,159 |
2022-04-22 | $23.09 | $23.10 | $22.87 | $22.89 | $22.30 | 300,982 |
2022-04-21 | $23.32 | $23.35 | $23.04 | $23.09 | $22.50 | 295,895 |
2022-04-20 | $23.41 | $23.41 | $23.14 | $23.21 | $22.61 | 296,067 |
2022-04-19 | $23.37 | $23.48 | $23.30 | $23.44 | $22.69 | 896,532 |
2022-04-18 | $23.26 | $23.36 | $23.23 | $23.34 | $22.59 | 245,951 |
2022-04-14 | $23.38 | $23.50 | $23.15 | $23.29 | $22.55 | 219,799 |
2022-04-13 | $23.14 | $23.48 | $22.97 | $23.40 | $22.65 | 358,790 |
2022-04-12 | $23.33 | $23.52 | $22.88 | $23.02 | $22.28 | 325,361 |
2022-04-11 | $23.47 | $23.50 | $23.06 | $23.10 | $22.36 | 451,491 |
2022-04-08 | $23.94 | $23.94 | $23.60 | $23.65 | $22.89 | 743,149 |
2022-04-07 | $23.92 | $24.18 | $23.65 | $23.93 | $23.16 | 311,320 |
2022-04-06 | $24.19 | $24.24 | $23.78 | $23.97 | $23.20 | 477,709 |
2022-04-05 | $24.87 | $24.95 | $24.38 | $24.48 | $23.70 | 289,372 |
2022-04-04 | $24.52 | $24.98 | $24.50 | $24.94 | $24.14 | 310,984 |
2022-04-01 | $24.56 | $24.72 | $24.31 | $24.52 | $23.74 | 259,616 |
2022-03-31 | $24.87 | $24.88 | $24.50 | $24.55 | $23.76 | 187,525 |
2022-03-30 | $25.00 | $25.10 | $24.76 | $24.88 | $24.08 | 254,175 |
2022-03-29 | $24.77 | $25.16 | $24.77 | $25.07 | $24.27 | 423,436 |
2022-03-28 | $24.65 | $24.70 | $24.57 | $24.65 | $23.86 | 396,904 |
2022-03-25 | $24.63 | $24.64 | $24.53 | $24.60 | $23.81 | 308,930 |
2022-03-24 | $24.59 | $24.68 | $24.45 | $24.56 | $23.77 | 262,789 |
2022-03-23 | $24.44 | $24.62 | $24.44 | $24.54 | $23.76 | 346,116 |
2022-03-22 | $24.70 | $24.78 | $24.63 | $24.76 | $23.81 | 557,288 |
2022-03-21 | $24.79 | $24.83 | $24.55 | $24.70 | $23.76 | 434,959 |
2022-03-18 | $24.49 | $24.71 | $24.44 | $24.71 | $23.76 | 380,958 |
2022-03-17 | $24.30 | $24.56 | $24.11 | $24.54 | $23.60 | 421,949 |
2022-03-16 | $24.00 | $24.28 | $23.75 | $24.25 | $23.32 | 415,545 |
2022-03-15 | $23.68 | $23.83 | $23.57 | $23.75 | $22.84 | 371,506 |
2022-03-14 | $23.74 | $23.80 | $23.56 | $23.58 | $22.68 | 420,947 |
2022-03-11 | $24.18 | $24.18 | $23.76 | $23.80 | $22.89 | 255,682 |
2022-03-10 | $23.94 | $24.09 | $23.88 | $24.07 | $23.15 | 319,066 |
2022-03-09 | $24.18 | $24.31 | $24.05 | $24.23 | $23.30 | 279,405 |
2022-03-08 | $23.90 | $24.16 | $23.81 | $23.85 | $22.94 | 381,466 |
2022-03-07 | $24.35 | $24.36 | $23.94 | $23.99 | $23.07 | 570,802 |
2022-03-04 | $24.34 | $24.45 | $24.25 | $24.35 | $23.42 | 303,102 |
2022-03-03 | $24.64 | $24.64 | $24.40 | $24.46 | $23.52 | 333,802 |
2022-03-02 | $24.46 | $24.59 | $24.40 | $24.58 | $23.64 | 430,670 |
2022-03-01 | $24.50 | $24.59 | $24.35 | $24.39 | $23.46 | 404,383 |
2022-02-28 | $24.41 | $24.59 | $24.41 | $24.52 | $23.58 | 321,840 |
2022-02-25 | $24.51 | $24.55 | $24.33 | $24.50 | $23.56 | 375,606 |
2022-02-24 | $23.74 | $24.46 | $23.74 | $24.46 | $23.52 | 783,449 |
2022-02-23 | $24.57 | $24.59 | $24.26 | $24.30 | $23.22 | 446,049 |
2022-02-22 | $24.53 | $24.64 | $24.41 | $24.54 | $23.45 | 508,500 |
2022-02-18 | $24.72 | $24.80 | $24.54 | $24.60 | $23.51 | 376,449 |
2022-02-17 | $25.13 | $25.14 | $24.63 | $24.72 | $23.62 | 320,180 |
2022-02-16 | $25.23 | $25.29 | $25.01 | $25.24 | $24.12 | 241,925 |
2022-02-15 | $25.20 | $25.30 | $25.08 | $25.28 | $24.16 | 273,033 |
2022-02-14 | $25.04 | $25.11 | $24.88 | $24.99 | $23.88 | 373,568 |
2022-02-11 | $25.50 | $25.56 | $25.00 | $25.10 | $23.98 | 483,244 |
2022-02-10 | $25.47 | $25.84 | $25.42 | $25.50 | $24.37 | 321,473 |
2022-02-09 | $25.74 | $25.80 | $25.62 | $25.76 | $24.62 | 398,046 |
2022-02-08 | $25.36 | $25.55 | $25.29 | $25.51 | $24.38 | 273,921 |
2022-02-07 | $25.60 | $25.60 | $25.31 | $25.37 | $24.24 | 307,109 |
2022-02-04 | $25.49 | $25.60 | $25.24 | $25.51 | $24.38 | 323,050 |
2022-02-03 | $25.66 | $25.66 | $25.36 | $25.42 | $24.29 | 394,909 |
2022-02-02 | $25.86 | $25.87 | $25.67 | $25.84 | $24.69 | 416,427 |
2022-02-01 | $25.81 | $25.82 | $25.56 | $25.71 | $24.57 | 376,932 |
2022-01-31 | $25.50 | $25.69 | $25.40 | $25.68 | $24.54 | 444,989 |
2022-01-28 | $25.25 | $25.39 | $25.05 | $25.39 | $24.26 | 355,367 |
2022-01-27 | $25.52 | $25.52 | $25.10 | $25.11 | $23.99 | 525,371 |
2022-01-26 | $25.60 | $25.61 | $25.15 | $25.25 | $24.13 | 423,443 |
2022-01-25 | $25.37 | $25.59 | $25.34 | $25.41 | $24.12 | 495,964 |
2022-01-24 | $25.05 | $25.63 | $25.02 | $25.59 | $24.29 | 1,131,563 |
2022-01-21 | $25.61 | $25.79 | $25.53 | $25.60 | $24.30 | 803,959 |
2022-01-20 | $26.07 | $26.25 | $25.76 | $25.81 | $24.50 | 478,938 |
2022-01-19 | $26.25 | $26.35 | $25.91 | $25.95 | $24.63 | 635,059 |
2022-01-18 | $26.50 | $26.50 | $26.15 | $26.22 | $24.89 | 1,109,802 |
2022-01-14 | $26.53 | $26.75 | $26.50 | $26.74 | $25.38 | 774,716 |
2022-01-13 | $27.29 | $27.32 | $26.59 | $26.65 | $25.30 | 830,856 |
2022-01-12 | $27.25 | $27.40 | $27.08 | $27.22 | $25.84 | 523,964 |
2022-01-11 | $26.85 | $27.14 | $26.67 | $27.11 | $25.74 | 601,606 |
2022-01-10 | $26.59 | $26.82 | $26.36 | $26.81 | $25.45 | 987,580 |
2022-01-07 | $27.13 | $27.19 | $26.80 | $26.85 | $25.49 | 740,296 |
2022-01-06 | $27.09 | $27.29 | $26.92 | $27.07 | $25.70 | 632,715 |
2022-01-05 | $27.82 | $27.85 | $27.12 | $27.15 | $25.77 | 1,074,472 |
2022-01-04 | $28.01 | $28.05 | $27.82 | $27.90 | $26.49 | 787,009 |
2022-01-03 | $27.91 | $28.00 | $27.91 | $27.96 | $26.54 | 538,545 |
2021-12-31 | $27.95 | $28.04 | $27.89 | $27.92 | $26.50 | 594,653 |
2021-12-30 | $28.00 | $28.00 | $27.91 | $27.95 | $26.53 | 325,898 |
2021-12-29 | $27.95 | $27.99 | $27.85 | $27.95 | $26.53 | 386,243 |
2021-12-28 | $28.00 | $28.03 | $27.89 | $27.95 | $26.53 | 513,999 |
2021-12-27 | $27.99 | $27.99 | $27.86 | $27.95 | $26.53 | 499,837 |
2021-12-23 | $27.87 | $28.00 | $27.79 | $27.91 | $26.49 | 402,497 |
2021-12-22 | $27.71 | $27.84 | $27.64 | $27.80 | $26.39 | 578,472 |
2021-12-21 | $27.91 | $28.02 | $27.65 | $27.84 | $26.26 | 430,253 |
2021-12-20 | $27.68 | $27.70 | $27.49 | $27.65 | $26.08 | 619,958 |
2021-12-17 | $27.60 | $27.84 | $27.60 | $27.78 | $26.20 | 355,885 |
2021-12-16 | $28.51 | $28.55 | $27.65 | $27.78 | $26.20 | 418,429 |
2021-12-15 | $27.90 | $28.48 | $27.54 | $28.43 | $26.82 | 1,359,366 |
2021-12-14 | $28.00 | $28.06 | $27.61 | $27.88 | $26.30 | 614,115 |
2021-12-13 | $28.52 | $28.59 | $28.15 | $28.23 | $26.63 | 504,406 |
2021-12-10 | $28.56 | $28.63 | $28.27 | $28.60 | $26.98 | 318,598 |
2021-12-09 | $28.64 | $28.72 | $28.26 | $28.39 | $26.78 | 489,633 |
2021-12-08 | $28.59 | $28.69 | $28.48 | $28.68 | $27.05 | 315,980 |
2021-12-07 | $28.15 | $28.67 | $28.11 | $28.53 | $26.91 | 537,380 |
2021-12-06 | $27.70 | $27.93 | $27.50 | $27.91 | $26.33 | 570,296 |
2021-12-03 | $28.27 | $28.27 | $27.58 | $27.73 | $26.16 | 745,865 |
2021-12-02 | $28.15 | $28.24 | $27.85 | $28.12 | $26.52 | 466,142 |
2021-12-01 | $28.67 | $28.82 | $28.01 | $28.03 | $26.44 | 512,129 |
2021-11-30 | $28.61 | $28.85 | $28.26 | $28.39 | $26.78 | 626,710 |
2021-11-29 | $28.55 | $28.82 | $28.55 | $28.78 | $27.15 | 559,109 |
2021-11-26 | $28.68 | $28.68 | $28.31 | $28.42 | $26.81 | 367,483 |
2021-11-24 | $28.77 | $28.78 | $28.42 | $28.78 | $27.15 | 274,540 |
2021-11-23 | $28.89 | $28.99 | $28.58 | $28.88 | $27.06 | 570,708 |
2021-11-22 | $29.28 | $29.46 | $28.85 | $28.99 | $27.17 | 743,446 |
2021-11-19 | $29.04 | $29.22 | $29.04 | $29.17 | $27.34 | 554,848 |
2021-11-18 | $28.86 | $29.05 | $28.74 | $29.01 | $27.19 | 496,278 |
2021-11-17 | $28.78 | $28.85 | $28.66 | $28.74 | $26.93 | 355,596 |
2021-11-16 | $28.49 | $28.75 | $28.42 | $28.72 | $26.91 | 409,256 |
2021-11-15 | $28.67 | $28.67 | $28.35 | $28.49 | $26.70 | 553,988 |
2021-11-12 | $28.35 | $28.55 | $28.18 | $28.51 | $26.72 | 473,654 |
2021-11-11 | $28.35 | $28.38 | $28.20 | $28.22 | $26.45 | 443,535 |
2021-11-10 | $28.43 | $28.56 | $28.02 | $28.15 | $26.38 | 661,691 |
2021-11-09 | $28.88 | $28.88 | $28.46 | $28.61 | $26.81 | 832,585 |
2021-11-08 | $28.93 | $28.93 | $28.70 | $28.77 | $26.96 | 594,488 |
2021-11-05 | $28.83 | $28.96 | $28.70 | $28.81 | $27.00 | 535,048 |
2021-11-04 | $28.41 | $28.84 | $28.40 | $28.76 | $26.95 | 589,352 |
2021-11-03 | $28.15 | $28.45 | $28.09 | $28.45 | $26.66 | 598,894 |
2021-11-02 | $28.14 | $28.15 | $28.08 | $28.15 | $26.38 | 345,830 |
2021-11-01 | $28.08 | $28.12 | $28.01 | $28.11 | $26.34 | 476,485 |
2021-10-29 | $27.96 | $28.06 | $27.95 | $28.06 | $26.30 | 381,179 |
2021-10-28 | $27.99 | $28.06 | $27.92 | $28.06 | $26.30 | 343,972 |
2021-10-27 | $27.95 | $28.00 | $27.90 | $27.99 | $26.23 | 392,895 |
2021-10-26 | $27.93 | $28.00 | $27.85 | $27.92 | $26.16 | 425,472 |
2021-10-25 | $27.88 | $27.89 | $27.70 | $27.88 | $26.13 | 513,273 |
2021-10-22 | $27.82 | $27.84 | $27.64 | $27.73 | $25.99 | 472,174 |
2021-10-21 | $27.76 | $27.83 | $27.70 | $27.83 | $26.08 | 237,885 |
2021-10-20 | $27.77 | $27.83 | $27.68 | $27.71 | $25.97 | 577,633 |
2021-10-19 | $27.93 | $27.95 | $27.85 | $27.94 | $26.01 | 453,340 |
2021-10-18 | $27.60 | $27.85 | $27.54 | $27.85 | $25.93 | 644,459 |
2021-10-15 | $27.65 | $27.65 | $27.50 | $27.62 | $25.72 | 1,019,749 |
2021-10-14 | $27.34 | $27.58 | $27.27 | $27.58 | $25.68 | 344,150 |
2021-10-13 | $27.25 | $27.25 | $27.06 | $27.18 | $25.31 | 328,467 |
2021-10-12 | $27.29 | $27.29 | $27.07 | $27.12 | $25.25 | 299,511 |
2021-10-11 | $27.37 | $27.43 | $27.16 | $27.22 | $25.34 | 427,448 |
2021-10-08 | $27.60 | $27.60 | $27.29 | $27.36 | $25.47 | 284,079 |
2021-10-07 | $27.52 | $27.61 | $27.41 | $27.50 | $25.60 | 378,284 |
2021-10-06 | $27.27 | $27.35 | $27.16 | $27.35 | $25.46 | 274,018 |
2021-10-05 | $27.27 | $27.37 | $27.17 | $27.35 | $25.46 | 406,471 |
2021-10-04 | $27.46 | $27.49 | $27.14 | $27.20 | $25.32 | 582,141 |
2021-10-01 | $27.40 | $27.50 | $27.27 | $27.50 | $25.60 | 348,217 |
2021-09-30 | $27.66 | $27.66 | $27.40 | $27.46 | $25.57 | 469,631 |
2021-09-29 | $27.67 | $27.70 | $27.49 | $27.53 | $25.63 | 292,641 |
2021-09-28 | $27.78 | $27.78 | $27.54 | $27.58 | $25.68 | 585,824 |
2021-09-27 | $28.07 | $28.08 | $27.86 | $28.00 | $26.07 | 609,568 |
2021-09-24 | $28.08 | $28.15 | $27.99 | $28.12 | $26.18 | 347,369 |
2021-09-23 | $28.09 | $28.18 | $27.98 | $28.13 | $26.19 | 390,317 |
2021-09-22 | $28.04 | $28.08 | $27.84 | $28.02 | $26.09 | 547,247 |
2021-09-21 | $28.16 | $28.20 | $28.01 | $28.10 | $25.99 | 318,702 |
2021-09-20 | $28.14 | $28.20 | $27.92 | $28.08 | $25.97 | 787,053 |
2021-09-17 | $28.48 | $28.48 | $28.28 | $28.40 | $26.27 | 306,301 |
2021-09-16 | $28.50 | $28.50 | $28.21 | $28.47 | $26.34 | 421,000 |
2021-09-15 | $28.33 | $28.50 | $28.14 | $28.47 | $26.34 | 290,694 |
2021-09-14 | $28.47 | $28.50 | $28.19 | $28.26 | $26.14 | 356,901 |
2021-09-13 | $28.69 | $28.69 | $28.21 | $28.38 | $26.25 | 467,944 |
2021-09-10 | $28.75 | $28.78 | $28.37 | $28.40 | $26.27 | 395,141 |
2021-09-09 | $28.65 | $28.79 | $28.56 | $28.62 | $26.47 | 462,693 |
2021-09-08 | $28.79 | $28.80 | $28.53 | $28.69 | $26.54 | 367,101 |
2021-09-07 | $28.77 | $28.84 | $28.66 | $28.82 | $26.66 | 433,629 |
2021-09-03 | $28.65 | $28.79 | $28.59 | $28.77 | $26.61 | 292,201 |
2021-09-02 | $28.93 | $28.93 | $28.60 | $28.70 | $26.55 | 458,129 |
2021-09-01 | $28.70 | $28.84 | $28.69 | $28.73 | $26.58 | 496,180 |
2021-08-31 | $28.73 | $28.73 | $28.54 | $28.64 | $26.49 | 244,186 |
2021-08-30 | $28.72 | $28.73 | $28.65 | $28.70 | $26.55 | 320,643 |
2021-08-27 | $28.59 | $28.65 | $28.52 | $28.64 | $26.49 | 281,720 |
2021-08-26 | $28.60 | $28.63 | $28.52 | $28.55 | $26.41 | 261,766 |
2021-08-25 | $28.62 | $28.73 | $28.57 | $28.60 | $26.46 | 387,785 |
2021-08-24 | $28.85 | $28.85 | $28.70 | $28.77 | $26.44 | 356,968 |
2021-08-23 | $28.70 | $28.77 | $28.62 | $28.77 | $26.44 | 386,733 |
2021-08-20 | $28.58 | $28.62 | $28.51 | $28.62 | $26.30 | 283,050 |
2021-08-19 | $28.25 | $28.56 | $28.16 | $28.48 | $26.17 | 456,361 |
2021-08-18 | $28.60 | $28.75 | $28.30 | $28.38 | $26.08 | 301,673 |
2021-08-17 | $28.78 | $28.78 | $28.44 | $28.61 | $26.29 | 405,664 |
2021-08-16 | $28.77 | $28.84 | $28.45 | $28.84 | $26.50 | 547,180 |
2021-08-13 | $28.77 | $28.80 | $28.71 | $28.80 | $26.47 | 331,463 |
2021-08-12 | $28.65 | $28.75 | $28.50 | $28.74 | $26.41 | 276,088 |
2021-08-11 | $28.75 | $28.79 | $28.53 | $28.64 | $26.32 | 300,381 |
2021-08-10 | $28.80 | $28.80 | $28.55 | $28.64 | $26.32 | 312,531 |
2021-08-09 | $28.75 | $28.75 | $28.64 | $28.72 | $26.39 | 388,697 |
2021-08-06 | $28.70 | $28.73 | $28.59 | $28.68 | $26.36 | 238,834 |
2021-08-05 | $28.68 | $28.73 | $28.64 | $28.73 | $26.40 | 186,052 |
2021-08-04 | $28.64 | $28.65 | $28.51 | $28.60 | $26.28 | 238,596 |
2021-08-03 | $28.55 | $28.58 | $28.28 | $28.58 | $26.27 | 275,086 |
2021-08-02 | $28.54 | $28.55 | $28.38 | $28.43 | $26.13 | 298,328 |
2021-07-30 | $28.45 | $28.50 | $28.30 | $28.38 | $26.08 | 288,401 |
2021-07-29 | $28.46 | $28.57 | $28.41 | $28.54 | $26.23 | 278,300 |
2021-07-28 | $28.50 | $28.51 | $28.28 | $28.47 | $26.16 | 363,008 |
2021-07-27 | $28.57 | $28.57 | $28.10 | $28.37 | $26.07 | 321,407 |
2021-07-26 | $28.55 | $28.60 | $28.45 | $28.52 | $26.21 | 300,575 |
2021-07-23 | $28.46 | $28.55 | $28.35 | $28.55 | $26.24 | 248,971 |
2021-07-22 | $28.27 | $28.35 | $28.19 | $28.35 | $26.05 | 203,514 |
2021-07-21 | $28.26 | $28.26 | $28.04 | $28.20 | $25.92 | 228,298 |
2021-07-20 | $28.21 | $28.33 | $27.94 | $28.27 | $25.81 | 272,039 |
2021-07-19 | $28.12 | $28.12 | $27.82 | $27.98 | $25.55 | 479,041 |
2021-07-16 | $28.47 | $28.47 | $28.12 | $28.16 | $25.71 | 289,597 |
2021-07-15 | $28.50 | $28.55 | $28.13 | $28.30 | $25.84 | 397,363 |
2021-07-14 | $28.64 | $28.70 | $28.44 | $28.50 | $26.02 | 308,682 |
2021-07-13 | $28.50 | $28.69 | $28.39 | $28.44 | $25.97 | 345,069 |
2021-07-12 | $28.42 | $28.47 | $28.40 | $28.47 | $26.00 | 492,620 |
2021-07-09 | $28.35 | $28.40 | $28.29 | $28.40 | $25.93 | 234,365 |
2021-07-08 | $28.24 | $28.33 | $28.11 | $28.25 | $25.80 | 229,809 |
2021-07-07 | $28.34 | $28.40 | $28.29 | $28.38 | $25.91 | 263,742 |
2021-07-06 | $28.40 | $28.40 | $28.21 | $28.34 | $25.88 | 282,423 |
2021-07-02 | $28.30 | $28.35 | $28.22 | $28.35 | $25.89 | 203,537 |
2021-07-01 | $28.18 | $28.19 | $28.04 | $28.15 | $25.70 | 220,603 |
2021-06-30 | $28.11 | $28.17 | $28.06 | $28.15 | $25.70 | 178,101 |
2021-06-29 | $28.18 | $28.18 | $28.04 | $28.15 | $25.70 | 262,205 |
2021-06-28 | $28.00 | $28.10 | $27.92 | $28.10 | $25.66 | 269,869 |
2021-06-25 | $27.92 | $27.96 | $27.84 | $27.89 | $25.47 | 237,585 |
2021-06-24 | $27.97 | $27.97 | $27.81 | $27.87 | $25.45 | 183,198 |
2021-06-23 | $27.80 | $27.84 | $27.71 | $27.75 | $25.34 | 213,136 |
2021-06-22 | $27.77 | $27.97 | $27.70 | $27.94 | $25.35 | 187,641 |
2021-06-21 | $27.66 | $27.77 | $27.47 | $27.76 | $25.19 | 327,789 |
2021-06-18 | $27.70 | $27.72 | $27.55 | $27.56 | $25.00 | 174,978 |
2021-06-17 | $27.40 | $27.81 | $27.37 | $27.74 | $25.17 | 205,476 |
2021-06-16 | $27.61 | $27.62 | $27.12 | $27.43 | $24.89 | 239,478 |
2021-06-15 | $27.52 | $27.55 | $27.48 | $27.48 | $24.93 | 167,868 |
2021-06-14 | $27.53 | $27.55 | $27.46 | $27.54 | $24.99 | 226,561 |
2021-06-11 | $27.46 | $27.50 | $27.39 | $27.50 | $24.95 | 182,132 |
2021-06-10 | $27.28 | $27.43 | $27.23 | $27.43 | $24.89 | 161,997 |
2021-06-09 | $27.30 | $27.30 | $27.20 | $27.20 | $24.68 | 247,043 |
2021-06-08 | $27.31 | $27.34 | $27.10 | $27.19 | $24.67 | 205,743 |
2021-06-07 | $27.13 | $27.21 | $27.04 | $27.21 | $24.69 | 186,421 |
2021-06-04 | $26.94 | $27.14 | $26.90 | $27.13 | $24.61 | 125,052 |
2021-06-03 | $26.86 | $26.88 | $26.65 | $26.75 | $24.27 | 155,694 |
2021-06-02 | $27.01 | $27.01 | $26.89 | $26.98 | $24.48 | 128,852 |
2021-06-01 | $27.14 | $27.20 | $26.85 | $26.96 | $24.46 | 249,699 |
2021-05-28 | $27.09 | $27.09 | $26.95 | $26.99 | $24.49 | 89,171 |
2021-05-27 | $26.90 | $26.99 | $26.90 | $26.91 | $24.41 | 101,287 |
2021-05-26 | $27.00 | $27.04 | $26.87 | $26.95 | $24.45 | 122,033 |
2021-05-25 | $27.17 | $27.25 | $27.00 | $27.07 | $24.40 | 106,400 |
2021-05-24 | $26.75 | $27.11 | $26.75 | $27.01 | $24.35 | 212,751 |
2021-05-21 | $26.95 | $26.95 | $26.69 | $26.77 | $24.13 | 121,601 |
2021-05-20 | $26.32 | $26.87 | $26.32 | $26.80 | $24.16 | 173,394 |
2021-05-19 | $26.21 | $26.32 | $25.89 | $26.27 | $23.68 | 303,001 |
2021-05-18 | $26.58 | $26.67 | $26.30 | $26.33 | $23.73 | 153,252 |
2021-05-17 | $26.65 | $26.72 | $26.30 | $26.51 | $23.90 | 181,382 |
2021-05-14 | $26.38 | $26.72 | $26.33 | $26.67 | $24.04 | 137,090 |
2021-05-13 | $26.16 | $26.39 | $26.08 | $26.16 | $23.58 | 147,447 |
2021-05-12 | $26.64 | $26.64 | $26.06 | $26.14 | $23.56 | 300,814 |
2021-05-11 | $26.28 | $26.69 | $26.15 | $26.61 | $23.99 | 206,318 |
2021-05-10 | $27.34 | $27.34 | $26.64 | $26.65 | $24.02 | 342,411 |
2021-05-07 | $27.38 | $27.50 | $27.20 | $27.34 | $24.64 | 166,835 |
2021-05-06 | $27.04 | $27.18 | $26.77 | $27.10 | $24.43 | 221,008 |
2021-05-05 | $27.23 | $27.25 | $26.90 | $26.98 | $24.32 | 230,300 |
2021-05-04 | $27.55 | $27.55 | $26.77 | $27.00 | $24.34 | 286,266 |
2021-05-03 | $27.75 | $27.75 | $27.40 | $27.48 | $24.77 | 187,926 |
2021-04-30 | $27.83 | $27.83 | $27.50 | $27.59 | $24.87 | 142,856 |
2021-04-29 | $27.80 | $27.80 | $27.47 | $27.75 | $25.01 | 131,019 |
2021-04-28 | $27.72 | $27.74 | $27.58 | $27.60 | $24.87 | 123,666 |
2021-04-27 | $27.80 | $27.86 | $27.63 | $27.66 | $24.93 | 89,128 |
2021-04-26 | $27.70 | $27.78 | $27.59 | $27.77 | $25.03 | 117,362 |
2021-04-23 | $27.42 | $27.71 | $27.40 | $27.64 | $24.91 | 77,694 |
2021-04-22 | $27.66 | $27.68 | $27.32 | $27.36 | $24.66 | 111,087 |
2021-04-21 | $27.49 | $27.65 | $27.32 | $27.65 | $24.92 | 141,803 |
2021-04-20 | $27.77 | $27.82 | $27.52 | $27.64 | $24.75 | 116,385 |
2021-04-19 | $27.87 | $27.92 | $27.65 | $27.70 | $24.81 | 165,450 |
2021-04-16 | $27.99 | $27.99 | $27.82 | $27.93 | $25.01 | 115,887 |
2021-04-15 | $27.69 | $27.89 | $27.69 | $27.84 | $24.93 | 139,788 |
2021-04-14 | $27.90 | $27.90 | $27.39 | $27.49 | $24.62 | 111,234 |
2021-04-13 | $27.53 | $27.80 | $27.40 | $27.80 | $24.90 | 96,093 |
2021-04-12 | $27.51 | $27.52 | $27.34 | $27.43 | $24.56 | 137,868 |
2021-04-09 | $27.25 | $27.51 | $27.15 | $27.51 | $24.64 | 83,385 |
2021-04-08 | $27.15 | $27.35 | $27.15 | $27.31 | $24.46 | 169,909 |
2021-04-07 | $26.97 | $27.15 | $26.91 | $27.07 | $24.24 | 118,592 |
2021-04-06 | $27.07 | $27.19 | $26.96 | $26.96 | $24.14 | 109,087 |
2021-04-05 | $27.01 | $27.07 | $27.00 | $27.03 | $24.21 | 106,193 |
2021-04-01 | $26.88 | $26.99 | $26.88 | $26.93 | $24.12 | 105,855 |
2021-03-31 | $26.73 | $26.89 | $26.73 | $26.82 | $24.02 | 148,070 |
2021-03-30 | $26.78 | $26.78 | $26.57 | $26.67 | $23.88 | 64,369 |
2021-03-29 | $26.72 | $26.73 | $26.58 | $26.72 | $23.93 | 100,624 |
2021-03-26 | $26.68 | $26.76 | $26.50 | $26.72 | $23.93 | 79,718 |
2021-03-25 | $26.56 | $26.67 | $26.42 | $26.54 | $23.77 | 192,935 |
2021-03-24 | $26.78 | $26.85 | $26.56 | $26.56 | $23.79 | 97,091 |
2021-03-23 | $26.98 | $26.99 | $26.83 | $26.88 | $23.92 | 118,968 |
2021-03-22 | $26.94 | $26.99 | $26.75 | $26.91 | $23.94 | 124,482 |
2021-03-19 | $26.75 | $26.87 | $26.66 | $26.75 | $23.80 | 128,561 |
2021-03-18 | $27.31 | $27.31 | $26.72 | $26.73 | $23.78 | 122,884 |
2021-03-17 | $27.27 | $27.34 | $26.98 | $27.29 | $24.28 | 115,342 |
2021-03-16 | $27.27 | $27.45 | $27.13 | $27.18 | $24.18 | 85,451 |
2021-03-15 | $27.05 | $27.10 | $26.96 | $27.09 | $24.10 | 141,323 |
2021-03-12 | $27.10 | $27.15 | $26.90 | $27.05 | $24.07 | 107,084 |
2021-03-11 | $27.14 | $27.31 | $27.07 | $27.21 | $24.21 | 146,438 |
2021-03-10 | $27.12 | $27.21 | $26.95 | $26.96 | $23.99 | 274,683 |
2021-03-09 | $26.98 | $27.11 | $26.83 | $27.11 | $24.12 | 87,666 |
2021-03-08 | $27.10 | $27.10 | $26.76 | $26.82 | $23.86 | 140,267 |
2021-03-05 | $27.11 | $27.11 | $26.80 | $26.98 | $24.00 | 172,799 |
2021-03-04 | $26.95 | $27.15 | $26.79 | $26.85 | $23.89 | 203,458 |
2021-03-03 | $27.36 | $27.36 | $27.01 | $27.01 | $24.03 | 155,542 |
2021-03-02 | $27.67 | $27.70 | $27.35 | $27.36 | $24.34 | 203,769 |
2021-03-01 | $27.50 | $27.59 | $27.38 | $27.57 | $24.53 | 146,548 |
2021-02-26 | $27.33 | $27.53 | $27.24 | $27.30 | $24.29 | 132,576 |
2021-02-25 | $27.62 | $27.63 | $27.27 | $27.29 | $24.28 | 171,623 |
2021-02-24 | $27.50 | $27.66 | $27.40 | $27.62 | $24.57 | 274,319 |
2021-02-23 | $27.66 | $27.81 | $27.42 | $27.69 | $24.48 | 404,385 |
2021-02-22 | $27.99 | $28.08 | $27.78 | $27.83 | $24.60 | 192,824 |
2021-02-19 | $28.15 | $28.20 | $28.03 | $28.09 | $24.82 | 120,854 |
2021-02-18 | $27.90 | $28.16 | $27.77 | $28.03 | $24.78 | 136,412 |
2021-02-17 | $28.33 | $28.33 | $27.90 | $28.20 | $24.93 | 182,185 |
2021-02-16 | $28.49 | $28.56 | $28.27 | $28.40 | $25.10 | 215,265 |
2021-02-12 | $28.07 | $28.38 | $28.07 | $28.35 | $25.06 | 120,621 |
2021-02-11 | $28.38 | $28.38 | $28.10 | $28.26 | $24.97 | 144,407 |
2021-02-10 | $28.30 | $28.36 | $27.87 | $28.09 | $24.83 | 287,241 |
2021-02-09 | $28.14 | $28.30 | $28.14 | $28.18 | $24.91 | 132,883 |
2021-02-08 | $28.18 | $28.21 | $28.04 | $28.17 | $24.90 | 120,642 |
2021-02-05 | $27.99 | $28.11 | $27.87 | $27.98 | $24.73 | 152,415 |
2021-02-04 | $27.82 | $27.92 | $27.82 | $27.88 | $24.64 | 122,130 |
2021-02-03 | $27.89 | $27.90 | $27.81 | $27.82 | $24.59 | 120,023 |
2021-02-02 | $27.83 | $27.87 | $27.77 | $27.83 | $24.60 | 120,176 |
2021-02-01 | $27.81 | $27.89 | $27.57 | $27.68 | $24.47 | 163,245 |
2021-01-29 | $27.70 | $27.70 | $27.42 | $27.50 | $24.31 | 147,598 |
2021-01-28 | $27.53 | $27.75 | $27.53 | $27.61 | $24.40 | 106,982 |
2021-01-27 | $27.75 | $27.75 | $27.53 | $27.59 | $24.39 | 207,987 |
2021-01-26 | $27.80 | $27.80 | $27.69 | $27.75 | $24.53 | 101,291 |
2021-01-25 | $27.77 | $27.80 | $27.62 | $27.77 | $24.55 | 192,694 |
2021-01-22 | $27.69 | $27.78 | $27.69 | $27.78 | $24.56 | 156,082 |
2021-01-21 | $27.98 | $28.00 | $27.70 | $27.73 | $24.51 | 114,841 |
2021-01-20 | $27.86 | $27.86 | $27.62 | $27.65 | $24.44 | 189,185 |
2021-01-19 | $27.99 | $28.00 | $27.62 | $27.70 | $24.33 | 365,098 |
2021-01-15 | $27.66 | $27.74 | $27.55 | $27.55 | $24.19 | 148,877 |
2021-01-14 | $27.88 | $27.88 | $27.60 | $27.61 | $24.25 | 147,861 |
2021-01-13 | $27.76 | $27.83 | $27.71 | $27.79 | $24.41 | 100,291 |
2021-01-12 | $27.63 | $27.71 | $27.55 | $27.70 | $24.33 | 63,750 |
2021-01-11 | $27.73 | $27.77 | $27.60 | $27.65 | $24.28 | 95,142 |
2021-01-08 | $27.68 | $27.97 | $27.65 | $27.76 | $24.37 | 115,477 |
2021-01-07 | $27.98 | $27.98 | $27.55 | $27.65 | $24.28 | 90,437 |
2021-01-06 | $27.39 | $27.54 | $27.28 | $27.35 | $24.01 | 90,716 |
2021-01-05 | $27.45 | $27.50 | $27.38 | $27.50 | $24.15 | 93,191 |
2021-01-04 | $27.51 | $27.58 | $27.21 | $27.42 | $24.08 | 140,302 |
2020-12-31 | $27.66 | $27.66 | $27.46 | $27.50 | $24.15 | 74,982 |
2020-12-30 | $27.60 | $27.60 | $27.47 | $27.51 | $24.16 | 201,719 |
2020-12-29 | $27.83 | $27.83 | $27.43 | $27.50 | $24.15 | 100,265 |
2020-12-28 | $27.95 | $27.95 | $27.63 | $27.67 | $24.14 | 109,489 |
2020-12-24 | $27.75 | $27.75 | $27.50 | $27.56 | $24.05 | 42,276 |
2020-12-23 | $27.55 | $27.56 | $27.48 | $27.50 | $23.99 | 147,501 |
2020-12-22 | $27.61 | $27.61 | $27.46 | $27.53 | $24.02 | 70,657 |
2020-12-21 | $27.40 | $27.58 | $27.33 | $27.51 | $24.00 | 117,504 |
2020-12-18 | $27.61 | $27.61 | $27.47 | $27.57 | $24.06 | 86,158 |
2020-12-17 | $27.56 | $27.60 | $27.45 | $27.60 | $24.08 | 183,110 |
2020-12-16 | $27.33 | $27.47 | $27.19 | $27.41 | $23.92 | 233,703 |
2020-12-15 | $27.11 | $27.26 | $27.00 | $27.25 | $23.78 | 101,067 |
2020-12-14 | $26.87 | $27.14 | $26.87 | $26.96 | $23.52 | 88,100 |
2020-12-11 | $26.90 | $26.90 | $26.58 | $26.75 | $23.34 | 50,665 |
2020-12-10 | $26.80 | $26.97 | $26.55 | $26.89 | $23.46 | 140,071 |
2020-12-09 | $27.38 | $27.38 | $26.70 | $26.80 | $23.38 | 158,087 |
2020-12-08 | $27.30 | $27.39 | $27.09 | $27.36 | $23.87 | 215,722 |
2020-12-07 | $27.16 | $27.29 | $27.12 | $27.29 | $23.81 | 72,410 |
2020-12-04 | $27.04 | $27.13 | $27.01 | $27.11 | $23.65 | 115,574 |
2020-12-03 | $27.05 | $27.05 | $26.98 | $27.04 | $23.59 | 89,948 |
2020-12-02 | $27.00 | $27.05 | $26.96 | $27.05 | $23.60 | 36,854 |
2020-12-01 | $27.00 | $27.05 | $26.95 | $26.96 | $23.52 | 82,792 |
2020-11-30 | $26.99 | $27.01 | $26.81 | $26.95 | $23.51 | 106,600 |
2020-11-27 | $26.93 | $26.97 | $26.89 | $26.92 | $23.49 | 41,449 |
2020-11-25 | $26.86 | $26.88 | $26.79 | $26.86 | $23.44 | 79,188 |
2020-11-24 | $26.84 | $26.97 | $26.82 | $26.96 | $23.37 | 97,611 |
2020-11-23 | $26.82 | $26.90 | $26.72 | $26.84 | $23.27 | 37,242 |
2020-11-20 | $27.02 | $27.02 | $26.83 | $26.83 | $23.26 | 100,863 |
2020-11-19 | $26.66 | $26.94 | $26.66 | $26.93 | $23.35 | 45,072 |
2020-11-18 | $26.79 | $26.90 | $26.72 | $26.72 | $23.16 | 65,873 |
2020-11-17 | $26.98 | $26.98 | $26.76 | $26.82 | $23.25 | 52,006 |
2020-11-16 | $26.94 | $26.96 | $26.71 | $26.80 | $23.23 | 47,557 |
2020-11-13 | $26.65 | $26.72 | $26.61 | $26.67 | $23.12 | 40,886 |
2020-11-12 | $26.65 | $26.71 | $26.55 | $26.61 | $23.07 | 27,098 |
2020-11-11 | $26.61 | $26.63 | $26.52 | $26.63 | $23.09 | 46,987 |
2020-11-10 | $26.72 | $26.72 | $26.30 | $26.43 | $22.91 | 92,059 |
2020-11-09 | $27.48 | $27.48 | $26.53 | $26.53 | $23.00 | 623,676 |
2020-11-06 | $26.84 | $26.84 | $26.52 | $26.71 | $23.15 | 46,579 |
2020-11-05 | $27.11 | $27.11 | $26.63 | $26.70 | $23.15 | 70,973 |
2020-11-04 | $26.76 | $26.76 | $26.43 | $26.54 | $23.01 | 122,756 |
2020-11-03 | $26.21 | $26.34 | $26.20 | $26.31 | $22.81 | 34,700 |
2020-11-02 | $26.38 | $26.46 | $26.15 | $26.24 | $22.75 | 58,013 |
2020-10-30 | $26.25 | $26.31 | $26.11 | $26.22 | $22.73 | 76,841 |
2020-10-29 | $26.33 | $26.40 | $26.27 | $26.35 | $22.84 | 39,468 |
2020-10-28 | $26.40 | $26.41 | $26.21 | $26.21 | $22.72 | 183,272 |
2020-10-27 | $26.44 | $26.48 | $26.40 | $26.45 | $22.93 | 84,767 |
2020-10-26 | $26.39 | $26.48 | $26.35 | $26.39 | $22.88 | 32,031 |
2020-10-23 | $26.56 | $26.56 | $26.37 | $26.43 | $22.91 | 59,664 |
2020-10-22 | $26.70 | $26.70 | $26.43 | $26.51 | $22.98 | 38,033 |
2020-10-21 | $26.61 | $26.61 | $26.48 | $26.49 | $22.96 | 46,206 |
2020-10-20 | $26.77 | $26.77 | $26.62 | $26.68 | $22.98 | 41,792 |
2020-10-19 | $26.89 | $26.89 | $26.62 | $26.65 | $22.95 | 35,652 |
2020-10-16 | $26.74 | $26.81 | $26.67 | $26.68 | $22.98 | 72,369 |
2020-10-15 | $26.53 | $26.75 | $26.39 | $26.74 | $23.03 | 230,329 |
2020-10-14 | $27.29 | $27.29 | $26.79 | $26.96 | $23.22 | 41,239 |
2020-10-13 | $27.15 | $27.35 | $27.02 | $27.16 | $23.39 | 43,168 |
2020-10-12 | $26.58 | $27.33 | $26.56 | $27.13 | $23.37 | 116,661 |
2020-10-09 | $26.12 | $26.36 | $26.11 | $26.36 | $22.70 | 82,124 |
2020-10-08 | $26.18 | $26.18 | $25.87 | $25.95 | $22.35 | 166,470 |
2020-10-07 | $25.85 | $26.00 | $25.81 | $25.90 | $22.31 | 74,186 |
2020-10-06 | $25.97 | $25.97 | $25.72 | $25.78 | $22.20 | 30,177 |
2020-10-05 | $25.80 | $25.85 | $25.69 | $25.81 | $22.23 | 62,216 |
2020-10-02 | $25.72 | $25.85 | $25.63 | $25.69 | $22.12 | 77,325 |
2020-10-01 | $26.04 | $26.04 | $25.80 | $25.84 | $22.26 | 55,287 |
2020-09-30 | $25.74 | $25.86 | $25.73 | $25.82 | $22.24 | 27,794 |
2020-09-29 | $25.69 | $25.76 | $25.67 | $25.73 | $22.16 | 14,939 |
2020-09-28 | $25.74 | $25.74 | $25.62 | $25.69 | $22.13 | 56,417 |
2020-09-25 | $25.58 | $25.65 | $25.43 | $25.61 | $22.06 | 50,641 |
2020-09-24 | $25.45 | $25.54 | $25.34 | $25.48 | $21.95 | 32,864 |
2020-09-23 | $25.80 | $25.80 | $25.37 | $25.42 | $21.89 | 72,982 |
2020-09-22 | $25.68 | $25.83 | $25.60 | $25.81 | $22.09 | 47,036 |
2020-09-21 | $25.50 | $25.63 | $25.46 | $25.60 | $21.91 | 79,317 |
2020-09-18 | $25.71 | $25.73 | $25.49 | $25.58 | $21.89 | 158,267 |
2020-09-17 | $25.56 | $25.86 | $25.41 | $25.67 | $21.97 | 132,676 |
2020-09-16 | $26.64 | $26.64 | $26.09 | $26.10 | $22.33 | 134,866 |
2020-09-15 | $26.52 | $26.64 | $26.40 | $26.55 | $22.72 | 63,134 |
2020-09-14 | $26.14 | $26.41 | $26.10 | $26.26 | $22.47 | 62,778 |
2020-09-11 | $26.26 | $26.36 | $25.91 | $26.06 | $22.30 | 125,386 |
2020-09-10 | $26.94 | $26.96 | $26.21 | $26.29 | $22.50 | 107,391 |
2020-09-09 | $26.50 | $26.84 | $26.43 | $26.70 | $22.85 | 135,115 |
2020-09-08 | $27.00 | $27.03 | $26.30 | $26.36 | $22.56 | 80,084 |
2020-09-04 | $27.51 | $27.64 | $26.31 | $27.26 | $23.33 | 237,728 |
2020-09-03 | $28.57 | $28.57 | $27.30 | $27.55 | $23.57 | 211,779 |
2020-09-02 | $28.77 | $28.84 | $28.32 | $28.80 | $24.64 | 641,211 |
2020-09-01 | $28.26 | $28.52 | $28.26 | $28.50 | $24.39 | 101,290 |
2020-08-31 | $28.28 | $28.30 | $28.01 | $28.26 | $24.18 | 81,358 |
2020-08-28 | $28.16 | $28.27 | $28.16 | $28.22 | $24.15 | 68,894 |
2020-08-27 | $28.22 | $28.27 | $28.16 | $28.21 | $24.14 | 80,974 |
2020-08-26 | $28.20 | $28.27 | $28.16 | $28.22 | $24.15 | 81,242 |
2020-08-25 | $28.35 | $28.39 | $28.28 | $28.34 | $24.09 | 108,947 |
2020-08-24 | $28.36 | $28.37 | $28.26 | $28.32 | $24.08 | 62,737 |
2020-08-21 | $28.35 | $28.35 | $28.24 | $28.28 | $24.04 | 118,515 |
2020-08-20 | $27.89 | $28.29 | $27.78 | $28.24 | $24.01 | 58,060 |
2020-08-19 | $28.00 | $28.10 | $27.81 | $27.84 | $23.67 | 96,793 |
2020-08-18 | $27.80 | $28.03 | $27.76 | $28.00 | $23.80 | 91,699 |
2020-08-17 | $27.49 | $28.25 | $27.49 | $27.72 | $23.57 | 111,278 |
2020-08-14 | $27.50 | $27.60 | $27.34 | $27.43 | $23.32 | 52,581 |
2020-08-13 | $27.55 | $27.71 | $27.45 | $27.50 | $23.38 | 71,416 |
2020-08-12 | $26.80 | $27.52 | $26.80 | $27.45 | $23.34 | 33,922 |
2020-08-11 | $27.36 | $27.37 | $26.82 | $26.86 | $22.84 | 218,490 |
2020-08-10 | $27.50 | $27.60 | $27.00 | $27.27 | $23.18 | 105,035 |
2020-08-07 | $27.66 | $27.71 | $27.21 | $27.41 | $23.30 | 81,381 |
2020-08-06 | $27.66 | $27.74 | $27.61 | $27.71 | $23.56 | 95,995 |
2020-08-05 | $27.59 | $27.73 | $27.59 | $27.66 | $23.52 | 64,234 |
2020-08-04 | $27.60 | $27.65 | $27.56 | $27.60 | $23.46 | 72,096 |
2020-08-03 | $27.82 | $27.82 | $27.52 | $27.56 | $23.43 | 52,061 |
2020-07-31 | $27.78 | $27.78 | $27.35 | $27.43 | $23.32 | 75,674 |
2020-07-30 | $27.28 | $27.37 | $27.17 | $27.34 | $23.24 | 74,140 |
2020-07-29 | $27.12 | $27.33 | $27.12 | $27.33 | $23.23 | 32,650 |
2020-07-28 | $27.39 | $27.39 | $27.15 | $27.18 | $23.10 | 619,002 |
2020-07-27 | $27.33 | $27.33 | $27.20 | $27.31 | $23.21 | 100,317 |
2020-07-24 | $27.03 | $27.21 | $27.03 | $27.16 | $23.09 | 68,500 |
2020-07-23 | $27.41 | $27.45 | $27.19 | $27.23 | $23.15 | 135,918 |
2020-07-22 | $27.50 | $27.50 | $27.34 | $27.39 | $23.29 | 45,819 |
2020-07-21 | $27.70 | $27.71 | $27.53 | $27.59 | $23.30 | 100,635 |
2020-07-20 | $27.40 | $27.91 | $27.40 | $27.65 | $23.35 | 105,097 |
2020-07-17 | $27.47 | $27.51 | $27.39 | $27.48 | $23.21 | 56,812 |
2020-07-16 | $27.69 | $27.69 | $27.10 | $27.52 | $23.24 | 143,700 |
2020-07-15 | $27.78 | $27.82 | $27.31 | $27.67 | $23.37 | 117,385 |
2020-07-14 | $27.23 | $27.58 | $26.89 | $27.58 | $23.29 | 87,177 |
2020-07-13 | $28.25 | $28.61 | $27.38 | $27.46 | $23.19 | 566,334 |
2020-07-10 | $27.92 | $28.01 | $27.58 | $28.01 | $23.66 | 66,368 |
2020-07-09 | $27.87 | $27.88 | $27.42 | $27.84 | $23.51 | 123,847 |
2020-07-08 | $27.48 | $27.62 | $27.25 | $27.62 | $23.33 | 113,697 |
2020-07-07 | $27.56 | $27.66 | $27.20 | $27.22 | $22.99 | 102,200 |
2020-07-06 | $27.54 | $27.55 | $27.42 | $27.49 | $23.21 | 84,300 |
2020-07-02 | $27.42 | $27.50 | $27.38 | $27.42 | $23.16 | 594,212 |
2020-07-01 | $27.34 | $27.41 | $27.26 | $27.36 | $23.11 | 64,000 |
2020-06-30 | $27.05 | $27.33 | $27.05 | $27.25 | $23.02 | 38,509 |
2020-06-29 | $27.14 | $27.15 | $27.00 | $27.14 | $22.92 | 52,048 |
2020-06-26 | $27.25 | $27.25 | $27.00 | $27.08 | $22.87 | 108,520 |
2020-06-25 | $27.14 | $27.28 | $27.13 | $27.19 | $22.97 | 36,125 |
2020-06-24 | $27.25 | $27.37 | $26.95 | $27.14 | $22.92 | 60,161 |
2020-06-23 | $27.60 | $27.80 | $27.45 | $27.48 | $23.06 | 80,481 |
2020-06-22 | $28.55 | $28.55 | $26.75 | $27.45 | $23.03 | 83,883 |
2020-06-19 | $27.48 | $27.70 | $27.35 | $27.42 | $23.01 | 73,547 |
2020-06-18 | $27.28 | $27.45 | $27.20 | $27.35 | $22.95 | 32,327 |
2020-06-17 | $27.24 | $27.67 | $27.24 | $27.28 | $22.89 | 31,248 |
2020-06-16 | $27.31 | $27.50 | $26.93 | $27.14 | $22.77 | 124,329 |
2020-06-15 | $26.00 | $26.81 | $25.99 | $26.71 | $22.41 | 36,099 |
2020-06-12 | $26.80 | $26.94 | $26.05 | $26.47 | $22.21 | 44,460 |
2020-06-11 | $27.40 | $27.40 | $26.27 | $26.27 | $22.04 | 54,110 |
2020-06-10 | $27.50 | $28.53 | $27.43 | $27.58 | $23.14 | 116,567 |
2020-06-09 | $27.38 | $27.52 | $27.03 | $27.33 | $22.93 | 61,478 |
2020-06-08 | $26.94 | $27.12 | $26.82 | $27.12 | $22.76 | 36,557 |
2020-06-05 | $26.93 | $26.95 | $26.73 | $26.93 | $22.60 | 22,437 |
2020-06-04 | $26.67 | $26.85 | $26.49 | $26.59 | $22.31 | 36,635 |
2020-06-03 | $26.78 | $26.86 | $26.50 | $26.70 | $22.40 | 53,285 |
2020-06-02 | $26.38 | $26.49 | $26.38 | $26.49 | $22.23 | 27,404 |
2020-06-01 | $26.58 | $26.58 | $26.31 | $26.41 | $22.16 | 21,452 |
2020-05-29 | $26.27 | $26.39 | $26.20 | $26.38 | $22.14 | 16,889 |
2020-05-28 | $26.24 | $26.39 | $26.22 | $26.31 | $22.08 | 30,387 |
2020-05-27 | $26.36 | $26.39 | $26.15 | $26.27 | $22.04 | 41,624 |
2020-05-26 | $26.73 | $26.73 | $26.36 | $26.39 | $22.14 | 52,612 |
2020-05-22 | $26.26 | $26.34 | $26.20 | $26.34 | $22.10 | 28,316 |
2020-05-21 | $26.03 | $26.35 | $26.00 | $26.27 | $22.04 | 51,791 |
2020-05-20 | $27.00 | $27.00 | $26.13 | $26.28 | $22.05 | 38,495 |
2020-05-19 | $26.03 | $26.40 | $26.03 | $26.33 | $21.95 | 22,599 |
2020-05-18 | $26.90 | $27.00 | $26.00 | $26.25 | $21.89 | 48,492 |
2020-05-15 | $26.17 | $26.21 | $25.94 | $26.15 | $21.80 | 62,902 |
2020-05-14 | $25.65 | $26.31 | $25.28 | $26.07 | $21.73 | 62,673 |
2020-05-13 | $27.00 | $27.00 | $25.31 | $25.80 | $21.51 | 127,239 |
2020-05-12 | $27.00 | $27.24 | $26.54 | $26.77 | $22.32 | 104,627 |
2020-05-11 | $26.80 | $27.45 | $26.67 | $26.86 | $22.39 | 252,410 |
2020-05-08 | $27.11 | $27.11 | $26.56 | $26.72 | $22.28 | 30,412 |
2020-05-07 | $27.10 | $27.10 | $26.60 | $26.68 | $22.24 | 36,307 |
2020-05-06 | $27.63 | $29.01 | $26.40 | $26.55 | $22.14 | 82,131 |
2020-05-05 | $26.57 | $26.57 | $26.19 | $26.32 | $21.94 | 63,240 |
2020-05-04 | $26.41 | $26.77 | $25.72 | $26.04 | $21.71 | 101,354 |
2020-05-01 | $26.29 | $26.33 | $25.84 | $25.84 | $21.54 | 56,141 |
2020-04-30 | $26.61 | $26.61 | $26.09 | $26.19 | $21.83 | 16,400 |
2020-04-29 | $25.55 | $26.23 | $25.55 | $26.19 | $21.84 | 14,686 |
2020-04-28 | $26.15 | $26.18 | $25.77 | $25.77 | $21.49 | 29,102 |
2020-04-27 | $26.43 | $26.43 | $26.00 | $26.00 | $21.67 | 23,471 |
2020-04-24 | $25.77 | $25.92 | $25.69 | $25.92 | $21.61 | 22,751 |
2020-04-23 | $25.79 | $25.84 | $25.78 | $25.78 | $21.49 | 6,426 |
2020-04-22 | $25.67 | $26.52 | $25.67 | $25.71 | $21.43 | 81,690 |
2020-04-21 | $25.85 | $25.90 | $25.61 | $25.89 | $21.44 | 14,594 |
2020-04-20 | $27.53 | $27.53 | $26.03 | $26.04 | $21.57 | 9,000 |
2020-04-17 | $26.15 | $27.60 | $26.13 | $26.22 | $21.71 | 64,421 |
2020-04-16 | $25.50 | $26.11 | $25.47 | $26.03 | $21.56 | 21,288 |
2020-04-15 | $25.81 | $25.81 | $25.45 | $25.74 | $21.32 | 14,414 |
2020-04-14 | $24.79 | $25.98 | $24.79 | $25.92 | $21.47 | 17,733 |
2020-04-13 | $24.43 | $24.80 | $24.37 | $24.80 | $20.54 | 4,241 |
2020-04-09 | $24.74 | $24.74 | $24.40 | $24.54 | $20.33 | 63,578 |
2020-04-08 | $24.03 | $24.67 | $24.03 | $24.63 | $20.40 | 22,095 |
2020-04-07 | $24.12 | $24.56 | $24.04 | $24.04 | $19.91 | 19,520 |
2020-04-06 | $24.06 | $24.11 | $23.94 | $24.09 | $19.95 | 1,926 |
2020-04-03 | $23.87 | $23.90 | $23.80 | $23.83 | $19.74 | 30,273 |
2020-04-02 | $23.82 | $23.89 | $23.82 | $23.85 | $19.75 | 1,452 |
2020-04-01 | $23.95 | $23.95 | $23.77 | $23.80 | $19.72 | 14,671 |
2020-03-31 | $23.95 | $24.00 | $23.95 | $23.97 | $19.85 | 51,047 |
2020-03-30 | $23.84 | $23.92 | $23.80 | $23.89 | $19.79 | 19,342 |
2020-03-27 | $23.79 | $23.83 | $23.75 | $23.76 | $19.68 | 7,637 |
2020-03-26 | $25.78 | $25.78 | $23.76 | $23.85 | $19.76 | 8,759 |
2020-03-25 | $23.70 | $23.82 | $23.70 | $23.76 | $19.68 | 7,499 |
2020-03-24 | $23.88 | $23.94 | $23.79 | $23.87 | $19.65 | 14,750 |
2020-03-23 | $23.62 | $23.74 | $23.50 | $23.64 | $19.46 | 1,053 |
2020-03-20 | $23.67 | $23.72 | $23.61 | $23.61 | $19.43 | 264 |
2020-03-19 | $23.90 | $24.00 | $23.74 | $23.80 | $19.58 | 113,992 |
2020-03-18 | $23.73 | $23.73 | $23.73 | $23.73 | $19.53 | 0 |
2020-03-17 | $23.71 | $23.75 | $23.71 | $23.73 | $19.53 | 644 |
2020-03-16 | $23.82 | $23.82 | $23.68 | $23.69 | $19.50 | 870 |
2020-03-13 | $23.99 | $24.00 | $23.94 | $23.94 | $19.70 | 1,553 |
2020-03-12 | $24.34 | $25.56 | $23.86 | $23.90 | $19.67 | 2,946 |
2020-03-11 | $24.03 | $24.03 | $23.90 | $23.90 | $19.67 | 661 |
2020-03-10 | $23.98 | $24.09 | $23.97 | $24.09 | $19.82 | 545 |
2020-03-09 | $24.12 | $24.28 | $24.01 | $24.06 | $19.80 | 5,235 |
2020-03-06 | $24.46 | $24.46 | $24.16 | $24.28 | $19.98 | 2,447 |
2020-03-05 | $24.78 | $24.78 | $24.51 | $24.51 | $20.17 | 400 |
2020-03-04 | $24.56 | $24.79 | $24.46 | $24.79 | $20.40 | 1,792 |
2020-03-03 | $24.53 | $24.53 | $24.39 | $24.39 | $20.07 | 743 |
2020-03-02 | $24.32 | $24.70 | $24.30 | $24.70 | $20.33 | 7,085 |
2020-02-28 | $24.19 | $24.32 | $24.19 | $24.32 | $20.01 | 762 |
2020-02-27 | $24.71 | $24.74 | $24.24 | $24.40 | $20.08 | 20,545 |
2020-02-26 | $25.07 | $25.08 | $24.69 | $24.75 | $20.37 | 30,722 |
2020-02-25 | $25.40 | $25.42 | $24.87 | $24.91 | $20.36 | 3,396 |
2020-02-24 | $25.71 | $25.91 | $25.31 | $25.31 | $20.70 | 63,240 |
2020-02-21 | $26.06 | $26.06 | $25.87 | $25.94 | $21.21 | 3,920 |
2020-02-20 | $26.54 | $26.54 | $26.13 | $26.32 | $21.52 | 5,782 |
2020-02-19 | $26.33 | $26.61 | $26.33 | $26.56 | $21.72 | 9,484 |
2020-02-18 | $26.22 | $26.36 | $26.22 | $26.31 | $21.51 | 19,170 |
2020-02-14 | $26.30 | $26.30 | $26.23 | $26.28 | $21.49 | 907 |
2020-02-13 | $26.19 | $26.39 | $26.19 | $26.23 | $21.45 | 4,278 |
2020-02-12 | $26.15 | $26.28 | $26.14 | $26.28 | $21.48 | 5,860 |
2020-02-11 | $26.23 | $26.23 | $26.00 | $26.03 | $21.28 | 15,623 |
2020-02-10 | $25.97 | $26.04 | $25.73 | $26.04 | $21.29 | 6,805 |
2020-02-07 | $25.74 | $25.88 | $25.74 | $25.76 | $21.06 | 2,434 |
2020-02-06 | $25.87 | $25.89 | $25.87 | $25.88 | $21.15 | 1,065 |
2020-02-05 | $25.84 | $25.86 | $25.81 | $25.83 | $21.11 | 2,555 |
2020-02-04 | $25.75 | $25.83 | $25.75 | $25.81 | $21.10 | 3,093 |
2020-02-03 | $25.71 | $25.72 | $25.64 | $25.65 | $20.97 | 20,650 |
2020-01-31 | $25.59 | $25.66 | $25.59 | $25.65 | $20.97 | 2,993 |
2020-01-30 | $25.59 | $25.67 | $25.59 | $25.65 | $20.97 | 3,511 |
2020-01-29 | $26.09 | $26.09 | $25.59 | $25.62 | $20.95 | 3,296 |
2020-01-28 | $25.58 | $25.63 | $25.56 | $25.61 | $20.93 | 3,297 |
2020-01-27 | $25.13 | $25.49 | $25.13 | $25.47 | $20.82 | 1,436 |
2020-01-24 | $25.88 | $25.88 | $25.46 | $25.48 | $20.84 | 7,519 |
2020-01-23 | $25.66 | $25.73 | $25.60 | $25.72 | $21.03 | 13,070 |
2020-01-22 | $25.71 | $25.76 | $25.71 | $25.72 | $21.02 | 12,940 |
2020-01-21 | $25.96 | $25.96 | $25.83 | $25.85 | $21.00 | 3,262 |
2020-01-17 | $25.87 | $25.88 | $25.82 | $25.86 | $21.00 | 9,150 |
2020-01-16 | $25.65 | $25.80 | $25.59 | $25.80 | $20.96 | 4,044 |
2020-01-15 | $25.67 | $25.67 | $25.55 | $25.55 | $20.75 | 3,614 |
2020-01-14 | $25.60 | $25.68 | $25.58 | $25.58 | $20.77 | 2,509 |
2020-01-13 | $25.55 | $25.66 | $25.53 | $25.66 | $20.84 | 2,074 |
2020-01-10 | $25.54 | $25.54 | $25.40 | $25.40 | $20.63 | 3,928 |
2020-01-09 | $25.30 | $25.47 | $25.30 | $25.46 | $20.68 | 1,550 |
2020-01-08 | $25.14 | $25.35 | $25.14 | $25.28 | $20.54 | 1,911 |
2020-01-07 | $25.09 | $25.21 | $25.08 | $25.20 | $20.47 | 5,915 |
2020-01-06 | $24.94 | $25.08 | $24.94 | $25.08 | $20.37 | 750 |
2020-01-03 | $24.92 | $25.07 | $24.92 | $25.06 | $20.35 | 2,041 |
2020-01-02 | $25.16 | $25.22 | $25.16 | $25.22 | $20.49 | 5,201 |
2019-12-31 | $25.01 | $25.07 | $24.95 | $25.07 | $20.36 | 6,110 |
2019-12-30 | $24.85 | $24.97 | $24.85 | $24.88 | $20.21 | 1,503 |
2019-12-27 | $25.05 | $25.11 | $25.03 | $25.03 | $20.33 | 2,550 |
2019-12-26 | $25.16 | $25.19 | $25.15 | $25.19 | $20.46 | 1,150 |
2019-12-24 | $25.18 | $25.19 | $25.17 | $25.17 | $20.31 | 1,800 |
2019-12-23 | $25.26 | $25.26 | $25.21 | $25.21 | $20.34 | 1,150 |
2019-12-20 | $25.11 | $25.16 | $25.11 | $25.15 | $20.30 | 801,498 |
Nationwide Nasdaq-100 Risk-Managed Income ETF (NUSI) News Headlines
Recent Nationwide Nasdaq-100 Risk-Managed Income ETF (NUSI) News
Similar Companies to Nationwide Nasdaq-100 Risk-Managed Income ETF (NUSI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |