Overlay Shares Core Bond ETF (OVB) Exchange: NYSE ARCA

Data as of April 23, 2024

$19.86 ($0.01) 0.07%

Overlay Shares Core Bond ETF - Daily Information
Click for more stock information on Overlay Shares Core Bond ETF.
Daily Information Data
Date April 23, 2024
Open $19.66
Previous Close $19.86
High $19.98
Low $19.66
Adjusted Open $19.66
Previous Adjusted Close $19.86
Adjusted High $19.98
Adjusted Low $19.66

About Overlay Shares Core Bond ETF (OVB)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its objective by (i) investing in one or more other ETFs that seek to obtain exposure to the performance of investment grade, U.S. dollar-denominated, fixed-rate taxable bonds or directly in the securities held by such ETFs (collectively, the “Underlying Investments”) and (ii) selling and purchasing listed short-term put options to generate income to the Fund (the “Overlay Strategy”).The Fund’s Overlay Strategy seeks to generate income for the Fund by utilizing a “put spread” consisting of the sale of exchange-listed short-term put options (“Short Puts”) with a notional value (strike price times the value of the shares) up to 100% of the Fund’s net assets and the purchase of an identical number of short-term put options (“Long Puts”) with a lower strike price. The Fund seeks to generate income from the sale and purchase of put options with a lower strike price to hedge against a decline in the options’ underlying asset, the S&P 500 Index, which consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization.A put option gives the purchaser of the option, in exchange for the premium paid, the right to sell the underlying asset at a specified price (“strike price”) at a specified date (“expiration date”). In contrast, the seller of a put option, in exchange for the premium received, is obligated to sell the underlying asset at the strike price on the expiration date. In the event the underlying asset declines in value, the value of a put option will generally increase. In the event the underlying asset appreciates in value, the value of a put option will generally decrease. The options sold by the Fund are expected to have an expiration date within one to two weeks of their purchase date. The strike price of the Short Puts will be less than the value of the S&P 500 Index at the time such options are sold, and the strike price of the Long Puts will be less than the strike price of the Short Puts. The difference between such strike prices is based on the Adviser’s judgment as to the level of expected volatility in the market prior to the options’ expiration. Because the Long Puts will have a lower strike price than the Short Puts, the Long Puts are not expected to completely protect the Fund from a decline in the value of the S&P 500 Index.The Fund’s Overlay Strategy is designed to seek to generate a positive return in rising and flat equity markets, and may generate a positive return in equity markets that are modestly declining, assuming the net premium collected from the options sold and purchased exceedsthe net cost to close the positions. In an effort to limit losses in declining equity markets, the Fund may reduce its sale of Short Puts and/or purchase of Long Puts with strike prices closer to the strike prices of the Short Puts.The Fund focuses primarily on equity index options which offer both European settlement (i.e., options can only be exercised at their expiration date) and cash settlement (i.e., options carry an obligation by their seller to pay the difference between their strike price and their settlement value instead of allowing the seller to take delivery of securities).The potential returns of the Fund are generally limited to the amount of cash (premiums) the Fund receives when selling Short Puts, net of any cash (premiums) paid by the Fund to purchase Long Puts, plus the returns of the Underlying Investments in which the Fund invests. The Fund’s sale and purchase of put options may result in the generation of positive returns for the Fund; however, the loss potential if the strategy is not effective may be greater than the profit potential. The Fund may lose significantly more than the premiums it receives in highly volatile market conditions.The Fund will segregate cash and/or other liquid assets in an amount equal to the Fund’s obligations under each Short Put so that each option sold will be secured, or “covered.” The Adviser intends to limit the use of leverage by ensuring that the Fund’s potential obligations from the Short Puts will not exceed the Fund’s total net assets.The Adviser employs a disciplined portfolio construction process that relies on guidelines to govern capital allocations based on a quantitative methodology designed by the Adviser to measure the perceived risk of the broad U.S. equity market. In making this determination, the Adviser considers various factors including but not limited to the overall volatility (rate of change) in the markets. The Adviser bases allocation decisions on a combination of quantitative risk metrics and a qualitative assessment of potential risk/reward scenarios, with the ultimate goals of mitigating the effects of volatility in the Fund’s portfolio and maintaining adequate portfolio diversification while seeking to achieve the Fund’s targeted return. The Adviser evaluates the metrics associated with the valuation of options, including volatility, time to expiration and the relationship of the exercise price to the prevailing market price of the reference asset. There can be no guarantee that the Adviser will be successful in implementing the Fund’s strategy. During market conditions in which market volatility rises, the price of options could rise, which, in turn, could have a detrimental effect on the Fund’s performance and achieving its targeted return.

Historical Stock Data for Overlay Shares Core Bond ETF (OVB)

Date Open High Low Close Adj.Close Volume
2024-04-23 $19.66 $19.98 $19.66 $19.86 $19.86 66,957
2024-04-22 $19.82 $19.90 $19.82 $19.85 $19.85 1,898
2024-04-19 $19.83 $19.88 $19.78 $19.80 $19.80 48,116
2024-04-18 $19.91 $19.91 $19.86 $19.86 $19.86 4,523
2024-04-17 $19.87 $19.94 $19.87 $19.90 $19.90 7,485
2024-04-16 $19.84 $19.93 $19.84 $19.86 $19.86 9,858
2024-04-15 $20.01 $20.03 $19.96 $19.96 $19.96 1,810
2024-04-12 $20.25 $20.25 $20.20 $20.20 $20.20 4,018
2024-04-11 $20.16 $20.21 $20.13 $20.21 $20.21 2,846
2024-04-10 $20.23 $20.27 $20.15 $20.17 $20.17 15,628
2024-04-09 $20.42 $20.46 $20.38 $20.45 $20.45 19,837
2024-04-08 $20.40 $20.40 $20.38 $20.40 $20.40 713
2024-04-05 $20.43 $20.51 $20.38 $20.44 $20.44 19,290
2024-04-04 $20.57 $20.57 $20.39 $20.39 $20.39 29,150
2024-04-03 $20.59 $20.59 $20.38 $20.46 $20.46 19,742
2024-04-02 $20.68 $20.75 $20.62 $20.74 $20.45 10,921
2024-04-01 $20.84 $20.84 $20.75 $20.78 $20.50 6,602
2024-03-28 $20.95 $20.97 $20.90 $20.90 $20.61 2,373
2024-03-27 $20.89 $20.91 $20.88 $20.90 $20.62 1,846
2024-03-26 $20.82 $20.86 $20.81 $20.84 $20.56 12,249
2024-03-25 $20.83 $20.86 $20.79 $20.79 $20.51 2,915
2024-03-22 $20.85 $20.90 $20.84 $20.87 $20.58 7,163
2024-03-21 $20.83 $20.84 $20.77 $20.77 $20.49 4,826
2024-03-20 $20.74 $20.82 $20.74 $20.75 $20.47 7,267
2024-03-19 $20.70 $20.74 $20.66 $20.73 $20.45 12,288
2024-03-18 $20.70 $20.70 $20.65 $20.69 $20.41 2,569
2024-03-15 $20.63 $20.72 $20.61 $20.64 $20.64 106,143
2024-03-14 $20.79 $20.80 $20.70 $20.70 $20.70 5,417
2024-03-13 $20.86 $20.86 $20.84 $20.84 $20.84 334
2024-03-12 $20.81 $20.90 $20.81 $20.88 $20.88 3,249
2024-03-11 $20.92 $20.92 $20.85 $20.92 $20.92 1,127
2024-03-08 $20.94 $20.98 $20.87 $20.90 $20.90 12,313
2024-03-07 $20.88 $20.91 $20.88 $20.88 $20.88 1,339
2024-03-06 $20.78 $20.86 $20.78 $20.85 $20.85 3,156
2024-03-05 $20.79 $20.79 $20.71 $20.75 $20.75 4,683
2024-03-04 $20.70 $20.73 $20.69 $20.71 $20.71 8,387
2024-03-01 $20.67 $20.79 $20.67 $20.79 $20.79 5,375
2024-02-29 $20.63 $20.66 $20.61 $20.62 $20.62 10,806
2024-02-28 $20.56 $20.59 $20.51 $20.59 $20.59 7,354
2024-02-27 $20.52 $20.55 $20.46 $20.49 $20.49 90,438
2024-02-26 $20.58 $20.58 $20.47 $20.57 $20.57 20,681
2024-02-23 $20.55 $20.61 $20.55 $20.61 $20.61 2,516
2024-02-22 $20.53 $20.53 $20.46 $20.50 $20.50 817
2024-02-21 $20.41 $20.41 $20.34 $20.41 $20.41 5,919
2024-02-20 $20.48 $20.53 $20.39 $20.47 $20.47 229,213
2024-02-16 $20.48 $20.53 $20.46 $20.49 $20.49 25,873
2024-02-15 $21.59 $21.59 $20.50 $20.61 $20.61 74,675
2024-02-14 $20.49 $20.56 $20.44 $20.54 $20.54 139,223
2024-02-13 $20.41 $20.41 $20.33 $20.35 $20.35 886
2024-02-12 $20.58 $20.65 $20.58 $20.65 $20.65 7,239
2024-02-09 $20.62 $20.64 $20.56 $20.64 $20.64 8,248
2024-02-08 $20.58 $20.65 $20.56 $20.56 $20.56 16,414
2024-02-07 $20.68 $20.70 $20.65 $20.69 $20.69 19,467
2024-02-06 $20.54 $20.69 $20.54 $20.61 $20.61 5,138
2024-02-05 $20.55 $20.58 $20.52 $20.55 $20.55 17,054
2024-02-02 $20.75 $20.75 $20.66 $20.73 $20.73 5,431
2024-02-01 $20.83 $20.90 $20.81 $20.86 $20.86 49,392
2024-01-31 $20.71 $20.72 $20.68 $20.68 $20.68 3,565
2024-01-30 $20.59 $20.70 $20.59 $20.64 $20.64 5,507
2024-01-29 $20.55 $20.68 $20.55 $20.64 $20.64 2,166
2024-01-26 $20.54 $20.58 $20.50 $20.50 $20.50 16,826
2024-01-25 $20.55 $20.58 $20.51 $20.51 $20.51 6,515
2024-01-24 $20.58 $20.58 $20.47 $20.47 $20.47 25,672
2024-01-23 $20.50 $20.54 $20.44 $20.54 $20.54 3,539
2024-01-22 $20.53 $20.56 $20.48 $20.56 $20.56 6,841
2024-01-19 $20.38 $20.52 $20.38 $20.52 $20.52 2,392
2024-01-18 $20.40 $20.47 $20.37 $20.47 $20.47 6,194
2024-01-17 $20.32 $20.42 $20.30 $20.42 $20.42 9,567
2024-01-16 $20.53 $20.53 $20.44 $20.44 $20.44 4,365
2024-01-12 $20.66 $20.66 $20.57 $20.64 $20.64 11,600
2024-01-11 $20.42 $20.62 $20.42 $20.60 $20.60 2,162
2024-01-10 $20.51 $20.52 $20.45 $20.48 $20.48 2,769
2024-01-09 $20.43 $20.47 $20.43 $20.47 $20.47 5,127
2024-01-08 $20.43 $20.45 $20.42 $20.45 $20.45 1,779
2024-01-05 $20.33 $20.34 $20.20 $20.20 $20.20 33,801
2024-01-04 $20.30 $20.37 $20.29 $20.29 $20.29 4,821
2024-01-03 $20.33 $20.47 $20.31 $20.36 $20.36 19,718
2024-01-02 $20.53 $20.53 $20.40 $20.47 $20.47 20,576
2023-12-29 $20.39 $20.66 $20.39 $20.57 $20.57 25,263
2023-12-28 $20.66 $20.66 $20.64 $20.64 $20.64 742
2023-12-27 $20.68 $20.70 $20.68 $20.68 $20.68 913
2023-12-26 $20.82 $20.88 $20.78 $20.84 $20.57 28,837
2023-12-22 $20.82 $20.86 $20.75 $20.77 $20.49 8,016
2023-12-21 $20.79 $20.84 $20.74 $20.75 $20.48 15,529
2023-12-20 $20.53 $20.82 $20.53 $20.76 $20.49 17,764
2023-12-19 $20.76 $20.79 $20.74 $20.76 $20.48 3,845
2023-12-18 $20.71 $20.73 $20.68 $20.73 $20.45 11,937
2023-12-15 $20.81 $20.81 $20.69 $20.77 $20.50 6,325
2023-12-14 $20.70 $20.81 $20.70 $20.80 $20.52 4,394
2023-12-13 $20.47 $20.65 $20.47 $20.64 $20.37 4,269
2023-12-12 $20.33 $20.41 $20.33 $20.37 $20.10 1,660
2023-12-11 $20.26 $20.31 $20.22 $20.31 $20.31 12,058
2023-12-08 $20.27 $20.34 $20.21 $20.34 $20.34 4,551
2023-12-07 $20.37 $20.41 $20.37 $20.39 $20.39 691
2023-12-06 $20.34 $20.38 $20.33 $20.34 $20.34 3,321
2023-12-05 $20.27 $20.34 $20.21 $20.29 $20.29 23,758
2023-12-04 $20.14 $20.17 $20.07 $20.17 $20.17 18,345
2023-12-01 $19.90 $20.27 $19.90 $20.24 $20.24 129,559
2023-11-30 $20.00 $20.05 $19.97 $20.04 $20.04 6,101
2023-11-29 $20.00 $20.10 $20.00 $20.10 $20.10 19,633
2023-11-28 $19.88 $19.98 $19.88 $19.98 $19.98 39,489
2023-11-27 $19.83 $19.92 $19.83 $19.92 $19.92 3,064
2023-11-24 $19.74 $19.74 $19.70 $19.74 $19.74 2,655
2023-11-22 $19.80 $19.94 $19.80 $19.82 $19.82 2,692
2023-11-21 $19.67 $19.92 $19.67 $19.71 $19.71 63,754
2023-11-20 $19.77 $19.81 $19.77 $19.81 $19.81 5,395
2023-11-17 $19.74 $19.82 $19.69 $19.77 $19.77 8,315
2023-11-16 $19.72 $19.78 $19.68 $19.73 $19.73 35,184
2023-11-15 $19.61 $19.68 $19.59 $19.63 $19.63 2,317
2023-11-14 $19.69 $19.75 $19.66 $19.74 $19.74 6,910
2023-11-13 $19.40 $19.49 $19.38 $19.45 $19.45 7,483
2023-11-10 $19.43 $19.47 $19.39 $19.45 $19.45 45,237
2023-11-09 $19.49 $19.49 $19.30 $19.30 $19.30 1,279
2023-11-08 $19.48 $19.53 $19.47 $19.53 $19.53 12,281
2023-11-07 $19.44 $19.46 $19.42 $19.46 $19.46 2,541
2023-11-06 $19.33 $19.39 $19.29 $19.36 $19.36 29,952
2023-11-03 $19.45 $19.48 $19.38 $19.44 $19.44 3,047
2023-11-02 $19.21 $19.25 $19.16 $19.25 $19.25 4,304
2023-11-01 $18.76 $19.05 $18.76 $18.97 $18.97 9,106
2023-10-31 $18.78 $18.79 $18.74 $18.78 $18.78 10,829
2023-10-30 $18.70 $18.77 $18.70 $18.75 $18.75 691
2023-10-27 $18.79 $18.79 $18.71 $18.77 $18.77 7,274
2023-10-26 $18.71 $18.82 $18.70 $18.78 $18.78 20,987
2023-10-25 $18.80 $18.81 $18.69 $18.74 $18.74 3,811
2023-10-24 $18.93 $18.99 $18.89 $18.99 $18.99 2,626
2023-10-23 $18.89 $18.94 $18.84 $18.89 $18.89 8,878
2023-10-20 $18.93 $18.93 $18.81 $18.89 $18.89 11,008
2023-10-19 $19.12 $19.12 $18.89 $18.89 $18.89 1,754
2023-10-18 $19.14 $19.14 $19.02 $19.06 $19.06 3,179
2023-10-17 $19.19 $19.19 $19.17 $19.19 $19.19 1,501
2023-10-16 $19.31 $19.38 $19.29 $19.34 $19.34 9,878
2023-10-13 $19.34 $19.40 $19.31 $19.36 $19.36 9,620
2023-10-12 $19.27 $19.32 $19.27 $19.32 $19.32 1,223
2023-10-11 $19.47 $19.51 $19.42 $19.51 $19.51 4,250
2023-10-10 $19.32 $19.43 $19.32 $19.40 $19.40 2,611
2023-10-09 $19.17 $19.41 $19.17 $19.38 $19.38 6,523
2023-10-06 $18.99 $19.17 $18.99 $19.17 $19.17 2,802
2023-10-05 $19.16 $19.16 $19.12 $19.13 $19.13 19,897
2023-10-04 $19.04 $19.19 $19.04 $19.16 $19.16 5,672
2023-10-03 $19.06 $19.11 $18.99 $18.99 $18.99 98,934
2023-10-02 $19.54 $19.54 $19.40 $19.46 $19.19 2,865
2023-09-29 $19.59 $19.63 $19.58 $19.63 $19.36 8,655
2023-09-28 $19.48 $19.66 $19.48 $19.66 $19.39 100
2023-09-27 $19.65 $19.65 $19.50 $19.58 $19.31 22,381
2023-09-26 $19.61 $19.65 $19.61 $19.65 $19.38 182
2023-09-25 $19.82 $19.82 $19.71 $19.75 $19.47 52,389
2023-09-22 $19.89 $19.91 $19.89 $19.90 $19.62 2,556
2023-09-21 $19.84 $19.91 $19.81 $19.84 $19.57 2,098
2023-09-20 $20.17 $20.17 $20.07 $20.07 $19.80 20,046
2023-09-19 $20.17 $20.17 $20.09 $20.12 $19.84 1,196
2023-09-18 $20.15 $20.18 $20.14 $20.18 $19.90 15,858
2023-09-15 $20.21 $20.21 $20.14 $20.16 $19.88 10,740
2023-09-14 $20.18 $20.22 $20.18 $20.22 $19.93 1,690
2023-09-13 $20.20 $20.26 $20.18 $20.20 $19.92 5,604
2023-09-12 $20.15 $20.20 $20.13 $20.17 $20.17 10,110
2023-09-11 $20.21 $20.23 $20.17 $20.19 $20.19 18,384
2023-09-08 $20.20 $20.24 $20.20 $20.22 $20.22 4,307
2023-09-07 $20.16 $20.18 $20.13 $20.18 $20.18 49,863
2023-09-06 $20.09 $20.14 $20.05 $20.12 $20.12 13,217
2023-09-05 $20.14 $20.18 $20.13 $20.17 $20.17 43,837
2023-09-01 $20.36 $20.36 $20.24 $20.28 $20.28 54,557
2023-08-31 $20.35 $20.42 $20.34 $20.38 $20.38 6,061
2023-08-30 $20.32 $20.39 $20.28 $20.33 $20.33 9,173
2023-08-29 $20.31 $20.34 $20.29 $20.34 $20.34 1,500
2023-08-28 $20.17 $20.20 $20.13 $20.20 $20.20 3,029
2023-08-25 $20.08 $20.14 $20.08 $20.14 $20.14 3,383
2023-08-24 $20.18 $20.18 $20.12 $20.13 $20.13 1,351
2023-08-23 $20.12 $20.22 $20.11 $20.20 $20.20 3,399
2023-08-22 $19.96 $20.04 $19.93 $19.99 $19.99 148,514
2023-08-21 $19.98 $20.04 $19.90 $19.91 $19.91 17,694
2023-08-18 $20.06 $20.07 $20.03 $20.07 $20.07 5,009
2023-08-17 $20.03 $20.07 $19.97 $20.01 $20.01 18,955
2023-08-16 $20.21 $20.22 $20.08 $20.08 $20.08 5,545
2023-08-15 $20.15 $20.25 $20.14 $20.15 $20.15 8,645
2023-08-14 $20.21 $20.25 $20.20 $20.22 $20.22 3,837
2023-08-11 $20.25 $20.28 $20.21 $20.24 $20.24 8,714
2023-08-10 $20.41 $20.41 $20.32 $20.34 $20.34 1,259
2023-08-09 $20.48 $20.48 $20.43 $20.43 $20.43 10,093
2023-08-08 $20.41 $20.45 $20.36 $20.43 $20.43 2,079
2023-08-07 $20.30 $20.38 $20.30 $20.35 $20.35 5,001
2023-08-04 $20.26 $20.38 $20.26 $20.32 $20.32 13,212
2023-08-03 $20.23 $20.26 $20.15 $20.20 $20.20 9,583
2023-08-02 $20.30 $20.38 $20.28 $20.37 $20.37 3,885
2023-08-01 $20.41 $20.44 $20.36 $20.41 $20.41 7,454
2023-07-31 $20.49 $20.56 $20.49 $20.51 $20.51 8,893
2023-07-28 $20.51 $20.51 $20.50 $20.50 $20.50 582
2023-07-27 $20.62 $20.62 $20.39 $20.43 $20.43 22,426
2023-07-26 $20.52 $20.60 $20.52 $20.60 $20.60 740
2023-07-25 $20.51 $20.58 $20.51 $20.54 $20.54 4,874
2023-07-24 $20.55 $20.62 $20.53 $20.57 $20.57 3,576
2023-07-21 $20.57 $20.61 $20.57 $20.60 $20.60 4,387
2023-07-20 $20.54 $20.60 $20.50 $20.57 $20.57 7,476
2023-07-19 $20.66 $20.78 $20.66 $20.70 $20.70 2,625
2023-07-18 $20.68 $20.75 $20.63 $20.64 $20.64 3,713
2023-07-17 $20.52 $20.68 $20.52 $20.61 $20.61 786
2023-07-14 $20.52 $20.59 $20.52 $20.59 $20.59 629
2023-07-13 $20.54 $20.65 $20.54 $20.65 $20.65 684
2023-07-12 $20.49 $20.59 $20.47 $20.58 $20.58 3,348
2023-07-11 $20.34 $20.34 $20.34 $20.34 $20.34 387
2023-07-10 $20.26 $20.35 $20.26 $20.32 $20.32 2,373
2023-07-07 $20.34 $20.38 $20.25 $20.25 $20.25 9,204
2023-07-06 $20.20 $20.36 $20.13 $20.25 $20.25 97,757
2023-07-05 $20.43 $20.43 $20.41 $20.41 $20.41 1,045
2023-07-03 $20.75 $20.75 $20.68 $20.68 $20.42 909
2023-06-30 $20.75 $20.75 $20.70 $20.72 $20.46 15,471
2023-06-29 $20.79 $20.80 $20.66 $20.66 $20.40 5,097
2023-06-28 $20.75 $20.93 $20.75 $20.87 $20.60 6,276
2023-06-27 $20.76 $20.86 $20.75 $20.85 $20.58 3,643
2023-06-26 $20.84 $20.93 $20.75 $20.75 $20.49 3,266
2023-06-23 $20.92 $20.92 $20.72 $20.81 $20.55 3,402
2023-06-22 $20.72 $20.77 $20.69 $20.70 $20.43 12,878
2023-06-21 $20.89 $20.92 $20.86 $20.86 $20.60 995
2023-06-20 $20.79 $20.89 $20.79 $20.84 $20.58 2,357
2023-06-16 $20.81 $20.81 $20.76 $20.80 $20.54 926
2023-06-15 $20.63 $20.89 $20.63 $20.72 $20.46 3,099
2023-06-14 $20.75 $20.75 $20.68 $20.72 $20.46 10,001
2023-06-13 $20.72 $20.78 $20.69 $20.76 $20.50 3,697
2023-06-12 $20.73 $20.79 $20.60 $20.74 $20.48 2,431
2023-06-09 $20.73 $20.74 $20.72 $20.74 $20.48 1,640
2023-06-08 $20.87 $20.87 $20.63 $20.75 $20.49 3,130
2023-06-07 $20.73 $20.76 $20.54 $20.64 $20.38 4,302
2023-06-06 $20.74 $20.74 $20.74 $20.74 $20.48 278
2023-06-05 $20.82 $20.86 $20.65 $20.76 $20.50 24,733
2023-06-02 $20.68 $20.87 $20.67 $20.69 $20.43 5,885
2023-06-01 $20.78 $20.81 $20.69 $20.81 $20.55 1,196
2023-05-31 $20.64 $20.82 $20.59 $20.72 $20.46 12,590
2023-05-30 $20.99 $20.99 $20.52 $20.65 $20.39 7,100
2023-05-26 $20.49 $20.51 $20.39 $20.42 $20.16 6,065
2023-05-25 $20.48 $20.51 $20.41 $20.51 $20.24 1,632
2023-05-24 $20.81 $20.81 $20.52 $20.57 $20.30 7,426
2023-05-23 $20.60 $20.74 $20.59 $20.65 $20.38 6,704
2023-05-22 $20.62 $20.74 $20.60 $20.66 $20.40 7,906
2023-05-19 $20.67 $20.78 $20.54 $20.64 $20.38 7,843
2023-05-18 $20.71 $20.72 $20.60 $20.69 $20.43 1,320
2023-05-17 $20.85 $20.85 $20.78 $20.78 $20.51 3,930
2023-05-16 $20.83 $20.90 $20.79 $20.79 $20.53 2,799
2023-05-15 $20.89 $20.89 $20.71 $20.85 $20.58 1,764
2023-05-12 $20.98 $21.00 $20.88 $20.94 $20.67 4,525
2023-05-11 $20.23 $21.12 $20.12 $21.00 $20.74 17,495
2023-05-10 $20.97 $20.97 $20.88 $20.94 $20.67 12,916
2023-05-09 $20.84 $20.87 $20.80 $20.83 $20.56 3,698
2023-05-08 $20.84 $20.91 $20.84 $20.87 $20.61 5,248
2023-05-05 $21.09 $21.09 $20.75 $20.96 $20.70 47,142
2023-05-04 $20.95 $21.06 $20.94 $20.98 $20.71 19,909
2023-05-03 $21.02 $21.03 $20.97 $20.98 $20.72 594
2023-05-02 $20.79 $20.98 $20.79 $20.95 $20.68 19,475
2023-05-01 $20.83 $20.85 $20.76 $20.78 $20.51 5,099
2023-04-28 $20.98 $20.99 $20.94 $20.98 $20.71 2,581
2023-04-27 $20.84 $20.87 $20.84 $20.87 $20.60 1,932
2023-04-26 $20.90 $20.91 $20.83 $20.83 $20.56 2,707
2023-04-25 $20.97 $20.99 $20.90 $20.95 $20.68 2,916
2023-04-24 $20.88 $20.91 $20.86 $20.89 $20.62 1,442
2023-04-21 $20.79 $20.83 $20.79 $20.82 $20.56 7,117
2023-04-20 $20.85 $20.88 $20.77 $20.82 $20.55 16,330
2023-04-19 $20.60 $20.75 $20.60 $20.70 $20.44 79,094
2023-04-18 $20.70 $20.78 $20.68 $20.73 $20.47 3,698
2023-04-17 $20.83 $20.83 $20.70 $20.74 $20.48 14,899
2023-04-14 $20.91 $20.91 $20.85 $20.85 $20.58 903
2023-04-13 $20.94 $20.95 $20.89 $20.94 $20.68 1,950
2023-04-12 $20.96 $20.96 $20.87 $20.93 $20.66 8,721
2023-04-11 $20.90 $20.91 $20.85 $20.90 $20.63 4,475
2023-04-10 $20.89 $20.93 $20.85 $20.90 $20.63 5,147
2023-04-06 $21.04 $21.10 $20.99 $20.99 $20.72 91,009
2023-04-05 $21.02 $21.06 $20.98 $21.02 $20.75 9,778
2023-04-04 $21.10 $21.10 $20.90 $20.96 $20.69 14,326
2023-04-03 $21.13 $21.16 $21.13 $21.16 $20.63 8,494
2023-03-31 $20.98 $21.05 $20.96 $21.05 $20.53 1,461
2023-03-30 $20.88 $20.94 $20.87 $20.93 $20.40 3,514
2023-03-29 $20.80 $20.91 $20.80 $20.88 $20.35 7,193
2023-03-28 $20.86 $20.86 $20.83 $20.83 $20.31 312
2023-03-27 $20.95 $20.95 $20.86 $20.86 $20.34 3,179
2023-03-24 $21.00 $21.07 $21.00 $21.07 $21.07 651
2023-03-23 $20.97 $21.04 $20.95 $21.04 $21.04 3,172
2023-03-22 $20.82 $21.03 $20.77 $20.99 $20.99 4,151
2023-03-21 $20.82 $20.82 $20.74 $20.80 $20.80 3,373
2023-03-20 $20.83 $20.93 $20.64 $20.83 $20.83 2,840
2023-03-17 $20.89 $21.10 $20.89 $20.92 $20.92 20,749
2023-03-16 $20.85 $20.85 $20.72 $20.77 $20.77 96,113
2023-03-15 $20.78 $20.83 $20.73 $20.78 $20.78 5,360
2023-03-14 $20.62 $20.65 $20.58 $20.63 $20.63 1,523
2023-03-13 $20.36 $20.82 $20.36 $20.65 $20.65 11,363
2023-03-10 $20.59 $20.59 $20.49 $20.55 $20.55 13,196
2023-03-09 $20.36 $20.36 $20.30 $20.36 $20.36 3,493
2023-03-08 $20.43 $20.43 $20.31 $20.34 $20.34 571
2023-03-07 $20.41 $20.41 $20.36 $20.36 $20.36 628
2023-03-06 $20.45 $20.45 $20.38 $20.43 $20.43 1,443
2023-03-03 $20.39 $20.52 $20.39 $20.52 $20.52 4,055
2023-03-02 $20.19 $20.27 $20.18 $20.27 $20.27 16,194
2023-03-01 $20.31 $20.33 $20.30 $20.30 $20.30 89,887
2023-02-28 $20.44 $20.44 $20.44 $20.44 $20.44 236
2023-02-27 $20.47 $20.47 $20.41 $20.44 $20.44 972
2023-02-24 $20.35 $20.46 $20.35 $20.46 $20.46 1,458
2023-02-23 $20.50 $20.62 $20.44 $20.57 $20.57 7,577
2023-02-22 $20.47 $20.49 $20.44 $20.49 $20.49 879
2023-02-21 $20.54 $20.54 $20.42 $20.44 $20.44 1,501
2023-02-17 $20.57 $20.67 $20.56 $20.67 $20.67 93,990
2023-02-16 $20.64 $20.72 $20.61 $20.69 $20.69 35,540
2023-02-15 $20.75 $20.78 $20.72 $20.74 $20.74 10,641
2023-02-14 $20.78 $20.82 $20.78 $20.78 $20.78 7,215
2023-02-13 $20.83 $20.86 $20.82 $20.85 $20.85 4,890
2023-02-10 $20.78 $20.84 $20.75 $20.75 $20.75 27,937
2023-02-09 $20.98 $20.98 $20.81 $20.84 $20.84 2,174
2023-02-08 $22.39 $22.39 $20.92 $20.93 $20.93 9,728
2023-02-07 $20.91 $20.97 $20.91 $20.93 $20.93 1,891
2023-02-06 $21.06 $21.06 $20.93 $20.94 $20.94 12,044
2023-02-03 $21.11 $21.12 $21.04 $21.07 $21.07 10,700
2023-02-02 $21.34 $21.34 $21.27 $21.27 $21.27 14,688
2023-02-01 $21.11 $21.22 $21.01 $21.22 $21.22 32,151
2023-01-31 $20.96 $21.05 $20.96 $21.04 $21.04 130,384
2023-01-30 $20.98 $21.03 $20.93 $20.97 $20.97 30,635
2023-01-27 $21.02 $21.02 $21.02 $21.02 $21.02 55
2023-01-26 $21.08 $21.13 $21.04 $21.05 $21.05 49,346
2023-01-25 $21.03 $21.08 $21.03 $21.08 $21.08 1,049
2023-01-24 $21.00 $21.06 $20.99 $21.06 $21.06 35,701
2023-01-23 $20.97 $20.97 $20.97 $20.97 $20.97 164
2023-01-20 $20.95 $21.00 $20.95 $21.00 $21.00 621
2023-01-19 $21.07 $21.10 $20.98 $21.04 $21.04 15,030
2023-01-18 $21.07 $21.11 $21.07 $21.11 $21.11 898
2023-01-17 $20.89 $20.98 $20.89 $20.93 $20.93 4,095
2023-01-13 $21.00 $21.00 $20.94 $20.94 $20.94 701
2023-01-12 $20.73 $21.01 $20.73 $20.97 $20.97 7,016
2023-01-11 $20.81 $20.86 $20.78 $20.86 $20.86 1,684
2023-01-10 $20.73 $20.73 $20.71 $20.71 $20.71 182
2023-01-09 $20.73 $20.86 $20.73 $20.77 $20.77 1,448
2023-01-06 $20.50 $20.76 $20.48 $20.68 $20.68 16,484
2023-01-05 $20.45 $20.52 $20.45 $20.48 $20.48 1,283
2023-01-04 $20.54 $20.54 $20.54 $20.54 $20.54 553
2023-01-03 $20.45 $20.50 $20.35 $20.38 $20.38 5,832
2022-12-30 $20.29 $20.38 $20.26 $20.28 $20.28 20,408
2022-12-29 $20.30 $20.42 $20.30 $20.37 $20.37 1,575
2022-12-28 $20.37 $20.37 $20.26 $20.31 $20.31 4,192
2022-12-27 $20.60 $20.60 $20.59 $20.59 $20.34 359
2022-12-23 $20.79 $20.79 $20.74 $20.74 $20.49 2,995
2022-12-22 $20.87 $20.87 $20.80 $20.82 $20.56 4,026
2022-12-21 $20.80 $20.91 $20.77 $20.84 $20.58 49,846
2022-12-20 $20.80 $20.81 $20.73 $20.78 $20.52 6,012
2022-12-19 $20.89 $20.98 $20.89 $20.92 $20.66 2,642
2022-12-16 $21.02 $21.09 $21.02 $21.07 $20.81 20,266
2022-12-15 $21.10 $21.15 $21.08 $21.13 $20.87 4,090
2022-12-14 $21.11 $21.15 $21.03 $21.14 $20.88 49,663
2022-12-13 $20.97 $21.19 $20.97 $21.06 $20.80 1,683
2022-12-12 $20.97 $21.00 $20.88 $20.92 $20.66 16,129
2022-12-09 $20.96 $21.00 $20.91 $20.94 $20.68 11,948
2022-12-08 $21.05 $21.05 $21.02 $21.03 $20.78 2,327
2022-12-07 $21.04 $21.08 $21.00 $21.08 $21.08 13,849
2022-12-06 $20.88 $20.92 $20.88 $20.89 $20.89 1,874
2022-12-05 $21.13 $21.13 $20.82 $20.87 $20.87 13,870
2022-12-02 $20.82 $21.08 $20.82 $21.08 $21.08 29,790
2022-12-01 $20.86 $20.95 $20.86 $20.95 $20.95 2,497
2022-11-30 $20.56 $20.77 $20.56 $20.77 $20.77 16,212
2022-11-29 $20.63 $20.70 $20.63 $20.63 $20.63 104,804
2022-11-28 $20.70 $20.71 $20.67 $20.71 $20.71 573
2022-11-25 $20.69 $20.73 $20.67 $20.73 $20.73 2,902
2022-11-23 $20.68 $20.73 $20.25 $20.73 $20.73 8,286
2022-11-22 $20.59 $20.63 $20.57 $20.59 $20.59 5,498
2022-11-21 $20.55 $20.58 $20.48 $20.51 $20.51 1,350
2022-11-18 $20.56 $20.56 $20.46 $20.51 $20.51 3,322
2022-11-17 $20.43 $20.50 $20.43 $20.50 $20.50 3,386
2022-11-16 $20.54 $20.61 $20.54 $20.58 $20.58 5,712
2022-11-15 $20.53 $20.53 $20.42 $20.49 $20.49 1,527
2022-11-14 $20.35 $20.41 $20.29 $20.33 $20.33 12,576
2022-11-11 $20.31 $20.41 $20.30 $20.41 $20.41 11,988
2022-11-10 $20.33 $20.33 $20.33 $20.33 $20.33 570
2022-11-09 $19.88 $19.90 $19.83 $19.86 $19.86 1,082
2022-11-08 $19.88 $19.89 $19.83 $19.88 $19.88 5,280
2022-11-07 $19.80 $19.87 $19.74 $19.79 $19.79 11,136
2022-11-04 $19.85 $19.86 $19.77 $19.85 $19.85 25,786
2022-11-03 $19.81 $19.84 $19.80 $19.84 $19.84 5,591
2022-11-02 $19.99 $20.09 $19.86 $19.90 $19.90 13,735
2022-11-01 $19.92 $19.97 $19.91 $19.97 $19.97 58,638
2022-10-31 $19.93 $19.96 $19.86 $19.94 $19.94 5,099
2022-10-28 $19.87 $20.03 $19.87 $19.98 $19.98 9,998
2022-10-27 $19.85 $20.06 $19.85 $20.00 $20.00 18,164
2022-10-26 $19.67 $20.00 $19.67 $19.94 $19.94 3,903
2022-10-25 $19.84 $19.89 $19.79 $19.87 $19.87 12,553
2022-10-24 $19.64 $19.74 $19.61 $19.64 $19.64 6,597
2022-10-21 $19.47 $19.69 $19.47 $19.63 $19.63 7,647
2022-10-20 $19.71 $19.76 $19.54 $19.59 $19.59 5,276
2022-10-19 $19.73 $19.80 $19.69 $19.79 $19.79 10,743
2022-10-18 $18.97 $19.90 $18.97 $19.87 $19.87 10,263
2022-10-17 $19.90 $19.91 $19.79 $19.83 $19.83 22,217
2022-10-14 $19.97 $19.97 $19.68 $19.77 $19.77 36,256
2022-10-13 $19.60 $19.96 $19.57 $19.87 $19.87 71,077
2022-10-12 $19.89 $19.94 $19.85 $19.91 $19.91 101,352
2022-10-11 $19.74 $20.06 $19.74 $19.87 $19.87 14,604
2022-10-10 $19.94 $19.94 $19.89 $19.93 $19.93 7,360
2022-10-07 $20.11 $20.11 $20.00 $20.05 $20.05 8,050
2022-10-06 $20.34 $20.34 $20.20 $20.23 $20.23 20,300
2022-10-05 $20.27 $20.35 $20.24 $20.33 $20.33 1,233
2022-10-04 $20.41 $20.46 $20.38 $20.46 $20.46 6,647
2022-10-03 $20.55 $20.55 $20.44 $20.45 $20.21 18,615
2022-09-30 $20.36 $20.37 $20.20 $20.20 $19.96 18,700
2022-09-29 $20.40 $20.40 $20.34 $20.34 $20.11 1,210
2022-09-28 $20.33 $20.59 $20.33 $20.58 $20.34 6,776
2022-09-27 $20.27 $20.27 $20.11 $20.16 $19.92 619
2022-09-26 $20.27 $20.27 $20.19 $20.25 $20.02 850
2022-09-23 $20.63 $20.63 $20.57 $20.62 $20.62 6,303
2022-09-22 $20.69 $20.74 $20.63 $20.69 $20.69 6,113
2022-09-21 $21.00 $21.00 $20.91 $20.94 $20.94 3,753
2022-09-20 $20.95 $20.99 $20.93 $20.97 $20.97 1,970
2022-09-19 $21.03 $21.16 $21.02 $21.16 $21.16 5,545
2022-09-16 $21.03 $21.14 $21.03 $21.12 $21.12 10,268
2022-09-15 $21.23 $21.24 $21.11 $21.12 $21.12 212,726
2022-09-14 $21.21 $21.24 $21.18 $21.24 $21.24 634
2022-09-13 $21.25 $21.27 $21.20 $21.20 $21.20 3,769
2022-09-12 $21.45 $21.49 $21.39 $21.39 $21.39 4,119
2022-09-09 $21.39 $21.39 $21.39 $21.39 $21.39 595
2022-09-08 $21.47 $21.50 $21.41 $21.43 $21.43 3,117
2022-09-07 $21.45 $21.48 $21.45 $21.47 $21.47 2,866
2022-09-06 $21.30 $21.35 $21.30 $21.33 $21.33 2,999
2022-09-02 $21.52 $21.52 $21.49 $21.49 $21.49 361
2022-09-01 $21.42 $21.46 $21.38 $21.45 $21.45 4,958
2022-08-31 $21.58 $21.64 $21.53 $21.54 $21.54 10,257
2022-08-30 $21.67 $21.71 $21.62 $21.68 $21.68 4,569
2022-08-29 $21.70 $21.78 $21.70 $21.70 $21.70 2,116
2022-08-26 $21.85 $21.85 $21.85 $21.85 $21.85 99
2022-08-25 $21.92 $21.96 $21.92 $21.96 $21.96 838
2022-08-24 $21.82 $21.82 $21.79 $21.81 $21.81 1,220
2022-08-23 $21.99 $21.99 $21.86 $21.86 $21.86 4,305
2022-08-22 $21.99 $21.99 $21.85 $21.86 $21.86 8,556
2022-08-19 $22.07 $22.09 $21.99 $22.04 $22.04 4,624
2022-08-18 $22.21 $22.21 $22.20 $22.20 $22.20 243
2022-08-17 $22.14 $22.15 $22.10 $22.15 $22.15 1,645
2022-08-16 $22.18 $22.33 $22.18 $22.28 $22.28 6,333
2022-08-15 $22.35 $22.35 $22.32 $22.32 $22.32 5,502
2022-08-12 $22.23 $22.32 $22.22 $22.23 $22.23 6,861
2022-08-11 $22.26 $22.30 $22.16 $22.17 $22.17 10,113
2022-08-10 $22.36 $22.46 $22.22 $22.22 $22.22 4,088
2022-08-09 $22.20 $22.28 $22.12 $22.16 $22.16 7,625
2022-08-08 $22.22 $22.32 $22.18 $22.24 $22.24 9,042
2022-08-05 $22.04 $22.21 $22.04 $22.16 $22.16 11,655
2022-08-04 $22.35 $22.46 $22.29 $22.34 $22.34 6,460
2022-08-03 $22.25 $22.33 $22.25 $22.33 $22.33 515
2022-08-02 $22.41 $22.46 $22.17 $22.36 $22.36 3,236
2022-08-01 $22.35 $22.52 $22.35 $22.45 $22.45 5,134
2022-07-29 $22.44 $22.50 $22.36 $22.39 $22.39 2,273
2022-07-28 $22.30 $22.37 $22.30 $22.36 $22.36 4,959
2022-07-27 $22.34 $22.34 $22.11 $22.22 $22.22 3,215
2022-07-26 $22.08 $22.20 $22.08 $22.14 $22.14 4,230
2022-07-25 $22.08 $22.21 $22.05 $22.14 $22.14 2,600
2022-07-22 $22.27 $22.32 $22.06 $22.15 $22.15 26,410
2022-07-21 $21.93 $22.06 $21.93 $22.05 $22.05 8,561
2022-07-20 $21.93 $21.98 $21.81 $21.83 $21.83 6,972
2022-07-19 $21.84 $21.93 $21.84 $21.93 $21.93 5,514
2022-07-18 $22.20 $22.20 $21.84 $21.90 $21.90 12,593
2022-07-15 $21.99 $22.01 $21.96 $21.96 $21.96 3,028
2022-07-14 $21.78 $21.90 $21.76 $21.84 $21.84 3,338
2022-07-13 $21.50 $21.91 $21.50 $21.91 $21.91 4,144
2022-07-12 $21.93 $21.93 $21.80 $21.85 $21.85 7,152
2022-07-11 $21.86 $21.89 $21.76 $21.83 $21.83 3,852
2022-07-08 $21.78 $21.81 $21.66 $21.73 $21.73 5,703
2022-07-07 $21.91 $21.91 $21.74 $21.76 $21.76 6,847
2022-07-06 $21.81 $21.83 $21.79 $21.83 $21.83 1,233
2022-07-05 $21.91 $21.95 $21.91 $21.94 $21.94 4,454
2022-07-01 $22.21 $22.21 $22.04 $22.09 $21.86 3,394
2022-06-30 $21.93 $22.00 $21.92 $21.94 $21.71 3,549
2022-06-29 $21.84 $21.84 $21.79 $21.83 $21.60 872
2022-06-28 $21.65 $21.78 $21.65 $21.73 $21.51 2,614
2022-06-27 $21.68 $21.75 $21.68 $21.75 $21.52 3,182
2022-06-24 $21.81 $21.90 $21.77 $21.84 $21.61 3,928
2022-06-23 $21.88 $21.91 $21.78 $21.86 $21.63 6,739
2022-06-22 $21.37 $21.77 $21.37 $21.69 $21.46 15,253
2022-06-21 $21.61 $21.63 $21.52 $21.59 $21.36 6,595
2022-06-17 $21.65 $21.68 $21.58 $21.65 $21.42 7,612
2022-06-16 $21.41 $21.70 $21.41 $21.69 $21.47 25,644
2022-06-15 $21.55 $21.68 $21.45 $21.60 $21.37 17,705
2022-06-14 $21.31 $21.45 $21.31 $21.39 $21.17 9,907
2022-06-13 $21.73 $21.73 $21.50 $21.60 $21.37 13,111
2022-06-10 $22.08 $22.08 $21.95 $22.00 $21.77 4,229
2022-06-09 $22.17 $22.23 $22.16 $22.19 $21.96 8,058
2022-06-08 $22.34 $22.34 $22.17 $22.20 $21.96 21,218
2022-06-07 $22.29 $22.35 $22.28 $22.31 $22.08 1,904
2022-06-06 $22.22 $22.27 $22.17 $22.21 $21.98 10,778
2022-06-03 $22.31 $22.35 $22.30 $22.35 $22.11 24,016
2022-06-02 $22.35 $22.38 $22.32 $22.33 $22.09 13,995
2022-06-01 $22.37 $22.37 $22.32 $22.36 $22.13 4,896
2022-05-31 $22.44 $22.47 $22.41 $22.44 $22.21 17,324
2022-05-27 $22.55 $22.60 $22.54 $22.60 $22.36 3,706
2022-05-26 $22.48 $22.57 $22.46 $22.52 $22.28 46,390
2022-05-25 $22.43 $22.48 $22.42 $22.47 $22.23 18,590
2022-05-24 $22.32 $22.39 $22.28 $22.35 $22.12 8,239
2022-05-23 $22.17 $22.26 $22.14 $22.21 $21.98 19,972
2022-05-20 $22.14 $22.23 $22.14 $22.23 $22.00 5,182
2022-05-19 $22.28 $22.28 $22.12 $22.16 $21.93 9,820
2022-05-18 $22.20 $22.20 $22.11 $22.14 $21.91 11,285
2022-05-17 $22.09 $22.18 $22.09 $22.11 $21.88 6,339
2022-05-16 $22.11 $22.22 $22.10 $22.13 $21.90 17,955
2022-05-13 $22.01 $22.07 $21.99 $22.00 $21.77 52,457
2022-05-12 $22.10 $22.10 $22.07 $22.07 $21.84 6,157
2022-05-11 $21.99 $22.13 $21.98 $22.02 $21.79 9,415
2022-05-10 $22.12 $22.19 $22.04 $22.06 $21.83 16,460
2022-05-09 $21.93 $21.94 $21.93 $21.94 $21.71 377
2022-05-06 $22.03 $22.04 $22.00 $22.00 $21.77 1,746
2022-05-05 $21.99 $22.07 $21.99 $22.07 $21.84 6,049
2022-05-04 $22.15 $22.40 $22.14 $22.40 $22.17 16,653
2022-05-03 $22.25 $22.27 $22.21 $22.21 $21.98 3,320
2022-05-02 $22.40 $22.40 $22.05 $22.15 $21.92 23,601
2022-04-29 $22.38 $22.44 $22.32 $22.37 $22.13 13,768
2022-04-28 $22.41 $22.44 $22.37 $22.43 $22.20 24,593
2022-04-27 $22.53 $22.59 $22.41 $22.45 $22.22 16,673
2022-04-26 $22.68 $22.71 $22.54 $22.55 $22.32 11,194
2022-04-25 $22.53 $22.63 $22.52 $22.63 $22.39 10,389
2022-04-22 $22.49 $22.49 $22.45 $22.45 $22.22 1,916,577
2022-04-21 $22.68 $22.70 $22.53 $22.57 $22.33 1,327,712
2022-04-20 $22.67 $22.77 $22.66 $22.75 $22.51 39,722
2022-04-19 $22.72 $22.75 $22.60 $22.64 $22.40 7,007
2022-04-18 $22.84 $22.84 $22.65 $22.73 $22.50 25,894
2022-04-14 $22.93 $22.93 $22.77 $22.87 $22.63 19,486
2022-04-13 $22.74 $22.97 $22.74 $22.96 $22.72 1,349
2022-04-12 $23.01 $23.01 $22.92 $22.94 $22.70 9,024
2022-04-11 $22.99 $22.99 $22.82 $22.87 $22.63 17,819
2022-04-08 $23.04 $23.11 $22.99 $23.03 $22.79 21,393
2022-04-07 $23.20 $23.20 $23.10 $23.15 $22.91 7,421
2022-04-06 $23.14 $23.26 $23.11 $23.21 $22.96 22,863
2022-04-05 $23.51 $23.51 $23.25 $23.30 $23.06 3,964
2022-04-04 $23.45 $23.52 $23.42 $23.52 $23.27 33,297
2022-04-01 $23.68 $23.79 $23.66 $23.73 $23.26 22,259
2022-03-31 $23.83 $23.83 $23.74 $23.77 $23.30 6,867
2022-03-30 $23.68 $23.78 $23.68 $23.77 $23.30 33,184
2022-03-29 $23.66 $23.71 $23.60 $23.67 $23.21 26,150
2022-03-28 $23.63 $23.63 $23.49 $23.58 $23.11 13,457
2022-03-25 $23.58 $23.59 $23.48 $23.58 $23.11 39,011
2022-03-24 $23.61 $23.76 $23.61 $23.69 $23.22 93,123
2022-03-23 $23.64 $23.80 $23.61 $23.75 $23.28 135,495
2022-03-22 $23.60 $23.72 $23.60 $23.65 $23.19 75,283
2022-03-21 $23.70 $23.84 $23.54 $23.72 $23.25 83,096
2022-03-18 $23.89 $24.01 $23.69 $23.90 $23.43 103,466
2022-03-17 $23.76 $24.04 $23.66 $23.84 $23.36 37,721
2022-03-16 $23.79 $23.80 $23.63 $23.70 $23.23 62,204
2022-03-15 $23.83 $23.83 $23.55 $23.61 $23.14 40,280
2022-03-14 $23.78 $23.93 $23.55 $23.69 $23.22 2,733
2022-03-11 $23.95 $24.08 $23.84 $23.92 $23.45 3,065
2022-03-10 $23.76 $24.09 $23.76 $23.92 $23.45 24,625
2022-03-09 $24.15 $24.20 $24.00 $24.10 $23.62 28,561
2022-03-08 $23.92 $24.24 $23.85 $24.10 $23.63 37,457
2022-03-07 $24.36 $24.36 $24.09 $24.22 $23.74 8,465
2022-03-04 $24.50 $24.50 $24.14 $24.30 $23.82 13,328
2022-03-03 $24.04 $24.38 $24.04 $24.25 $23.77 1,302
2022-03-02 $24.49 $24.49 $24.02 $24.10 $23.62 7,115
2022-03-01 $24.41 $24.58 $24.30 $24.41 $23.93 12,028
2022-02-28 $24.08 $24.39 $24.08 $24.36 $23.88 7,946
2022-02-25 $24.32 $24.32 $24.06 $24.06 $23.58 14,082
2022-02-24 $23.84 $24.11 $23.84 $23.95 $23.47 12,330
2022-02-23 $24.26 $24.26 $23.91 $24.15 $23.67 14,765
2022-02-22 $23.97 $24.23 $23.95 $24.16 $23.68 16,156
2022-02-18 $24.33 $24.33 $24.15 $24.15 $23.67 822
2022-02-17 $24.33 $24.33 $24.12 $24.12 $23.64 6,992
2022-02-16 $24.09 $24.19 $24.09 $24.18 $23.70 7,599
2022-02-15 $24.15 $24.25 $23.94 $24.05 $23.57 7,125
2022-02-14 $24.24 $24.24 $23.91 $24.04 $23.57 22,530
2022-02-11 $24.21 $24.29 $24.09 $24.27 $23.79 18,670
2022-02-10 $24.38 $24.38 $24.00 $24.15 $23.68 42,482
2022-02-09 $24.52 $24.53 $24.20 $24.35 $23.86 22,652
2022-02-08 $24.53 $24.53 $24.32 $24.35 $23.87 6,274
2022-02-07 $24.36 $24.46 $24.30 $24.40 $23.92 42,333
2022-02-04 $24.39 $24.47 $24.19 $24.42 $23.94 66,471
2022-02-03 $24.58 $24.62 $24.50 $24.56 $24.07 32,342
2022-02-02 $24.75 $24.75 $24.64 $24.69 $24.20 4,916
2022-02-01 $24.65 $24.67 $24.56 $24.67 $24.18 5,385
2022-01-31 $24.67 $24.72 $24.58 $24.64 $24.16 570,152
2022-01-28 $24.71 $24.71 $24.42 $24.66 $24.17 55,447
2022-01-27 $24.56 $24.57 $24.31 $24.42 $23.94 70,504
2022-01-26 $24.65 $24.77 $24.43 $24.43 $23.95 10,430
2022-01-25 $24.53 $24.76 $24.49 $24.63 $24.14 62,661
2022-01-24 $24.91 $24.99 $24.55 $24.77 $24.28 13,887
2022-01-21 $24.72 $24.72 $24.60 $24.66 $24.17 15,035
2022-01-20 $24.71 $24.77 $24.56 $24.60 $24.11 7,986
2022-01-19 $24.81 $24.81 $24.64 $24.74 $24.25 6,630
2022-01-18 $24.85 $24.85 $24.76 $24.79 $24.30 9,357
2022-01-14 $25.00 $25.00 $24.84 $24.94 $24.44 13,927
2022-01-13 $25.06 $25.16 $25.05 $25.10 $24.60 12,836
2022-01-12 $25.12 $25.16 $25.08 $25.12 $24.62 26,403
2022-01-11 $25.00 $25.09 $24.96 $25.09 $24.59 9,515
2022-01-10 $25.00 $25.00 $24.77 $24.95 $24.46 21,017
2022-01-07 $25.07 $25.08 $25.00 $25.03 $24.54 43,654
2022-01-06 $25.12 $25.15 $25.11 $25.12 $24.62 3,782
2022-01-05 $25.35 $25.35 $25.19 $25.19 $24.69 10,052
2022-01-04 $25.30 $25.34 $25.22 $25.25 $24.75 7,460
2022-01-03 $25.42 $25.43 $25.27 $25.31 $24.81 17,596
2021-12-31 $25.74 $25.74 $25.48 $25.52 $25.02 8,922
2021-12-30 $25.47 $25.50 $25.41 $25.48 $24.98 5,774
2021-12-29 $25.44 $25.47 $25.42 $25.42 $24.92 6,161
2021-12-28 $26.01 $26.01 $25.95 $25.95 $25.02 4,322
2021-12-27 $25.94 $25.99 $25.90 $25.94 $25.00 16,236
2021-12-23 $25.88 $25.97 $25.87 $25.96 $25.02 4,457
2021-12-22 $26.00 $26.01 $25.90 $25.97 $25.03 31,191
2021-12-21 $25.94 $25.98 $25.83 $25.89 $24.95 13,348
2021-12-20 $25.96 $26.00 $25.96 $25.96 $25.02 13,616
2021-12-17 $26.08 $26.20 $25.96 $26.01 $25.07 54,530
2021-12-16 $26.04 $26.05 $25.93 $26.01 $25.07 29,549
2021-12-15 $25.97 $26.00 $25.92 $25.94 $25.01 14,330
2021-12-14 $25.97 $26.01 $25.95 $25.96 $25.02 7,964
2021-12-13 $25.92 $26.06 $25.92 $26.00 $25.05 16,112
2021-12-10 $25.96 $25.99 $25.90 $25.92 $24.98 54,018
2021-12-09 $26.19 $26.19 $25.89 $25.92 $24.98 33,712
2021-12-08 $25.86 $25.95 $25.86 $25.95 $25.01 5,015
2021-12-07 $26.03 $26.06 $25.94 $26.02 $25.08 58,287
2021-12-06 $26.11 $26.11 $26.02 $26.02 $25.08 6,939
2021-12-03 $26.14 $26.16 $26.00 $26.14 $25.19 22,262
2021-12-02 $26.04 $26.04 $25.98 $26.01 $25.07 2,566
2021-12-01 $25.99 $26.04 $25.92 $26.04 $25.10 7,762
2021-11-30 $26.00 $26.10 $25.97 $26.02 $25.08 31,259
2021-11-29 $25.94 $26.00 $25.89 $26.00 $25.06 40,310
2021-11-26 $25.95 $25.95 $25.91 $25.91 $24.97 2,024
2021-11-24 $25.69 $25.84 $25.69 $25.79 $24.85 31,319
2021-11-23 $25.70 $25.82 $25.70 $25.71 $24.78 46,222
2021-11-22 $25.87 $25.87 $25.80 $25.83 $24.90 22,846
2021-11-19 $25.99 $26.00 $25.93 $25.95 $25.01 10,489
2021-11-18 $25.90 $25.92 $25.84 $25.88 $24.94 14,534
2021-11-17 $25.79 $25.93 $25.76 $25.89 $24.95 97,076
2021-11-16 $26.05 $26.05 $25.77 $25.80 $24.87 10,471
2021-11-15 $25.79 $25.84 $25.77 $25.83 $24.89 10,195
2021-11-12 $25.96 $25.96 $25.88 $25.89 $24.95 22,847
2021-11-11 $25.94 $25.95 $25.81 $25.82 $24.89 8,601
2021-11-10 $25.94 $26.06 $25.84 $25.91 $24.97 16,881
2021-11-09 $25.81 $26.21 $25.81 $26.10 $25.15 19,728
2021-11-08 $26.01 $26.07 $25.98 $26.03 $25.08 14,390
2021-11-05 $26.03 $26.09 $26.03 $26.08 $25.14 7,649
2021-11-04 $25.88 $26.04 $25.87 $25.97 $25.03 24,451
2021-11-03 $25.90 $25.95 $25.81 $25.95 $25.01 10,824
2021-11-02 $25.92 $25.93 $25.86 $25.92 $24.98 30,660
2021-11-01 $25.78 $25.88 $25.78 $25.86 $24.92 17,222
2021-10-29 $25.86 $25.94 $25.82 $25.90 $24.97 14,994
2021-10-28 $25.82 $25.92 $25.82 $25.88 $24.94 6,668
2021-10-27 $25.90 $25.94 $25.80 $25.88 $24.94 8,226
2021-10-26 $25.73 $25.84 $25.69 $25.80 $24.86 11,607
2021-10-25 $25.76 $25.83 $25.71 $25.77 $24.83 18,494
2021-10-22 $25.74 $25.75 $25.65 $25.72 $24.79 14,568
2021-10-21 $25.70 $25.74 $25.63 $25.67 $24.74 25,824
2021-10-20 $25.85 $25.86 $25.69 $25.72 $24.79 65,836
2021-10-19 $25.73 $25.86 $25.70 $25.78 $24.85 6,858
2021-10-18 $25.73 $25.93 $25.73 $25.85 $24.91 21,855
2021-10-15 $25.83 $25.91 $25.79 $25.85 $24.91 5,471
2021-10-14 $25.77 $25.91 $25.77 $25.86 $24.93 29,592
2021-10-13 $25.75 $25.83 $25.68 $25.77 $24.84 39,229
2021-10-12 $25.71 $25.73 $25.63 $25.70 $24.77 9,016
2021-10-11 $25.81 $25.81 $25.58 $25.62 $24.69 8,649
2021-10-08 $25.77 $25.78 $25.61 $25.69 $24.76 70,622
2021-10-07 $25.91 $25.91 $25.66 $25.74 $24.81 23,462
2021-10-06 $25.75 $25.84 $25.66 $25.80 $24.87 15,290
2021-10-05 $25.68 $25.83 $25.68 $25.74 $24.81 8,223
2021-10-04 $25.76 $25.77 $25.60 $25.71 $24.78 8,042
2021-10-01 $26.02 $26.16 $25.93 $26.16 $24.98 18,756
2021-09-30 $26.07 $26.10 $26.00 $26.01 $24.83 9,656
2021-09-29 $26.08 $26.09 $25.99 $26.05 $24.87 10,006
2021-09-28 $26.52 $27.83 $26.02 $26.08 $24.90 21,672
2021-09-27 $26.48 $26.48 $26.21 $26.30 $25.12 32,361
2021-09-24 $26.27 $26.40 $26.21 $26.34 $25.15 14,684
2021-09-23 $26.49 $26.49 $26.32 $26.39 $25.19 39,265
2021-09-22 $26.30 $26.50 $26.30 $26.43 $25.24 16,887
2021-09-21 $26.44 $26.46 $26.32 $26.39 $25.19 12,661
2021-09-20 $26.41 $26.42 $26.21 $26.36 $25.17 10,137
2021-09-17 $26.40 $26.46 $26.33 $26.41 $25.21 9,289
2021-09-16 $26.54 $26.54 $26.46 $26.51 $25.31 11,692
2021-09-15 $26.52 $26.58 $26.43 $26.50 $25.30 8,419
2021-09-14 $26.32 $26.56 $26.32 $26.51 $25.31 11,837
2021-09-13 $26.68 $26.68 $26.36 $26.44 $25.25 5,617
2021-09-10 $26.40 $26.50 $26.34 $26.45 $25.25 12,394
2021-09-09 $26.53 $26.59 $26.50 $26.50 $25.30 9,825
2021-09-08 $26.40 $26.50 $26.36 $26.43 $25.23 7,910
2021-09-07 $26.43 $26.47 $26.36 $26.39 $25.20 7,380
2021-09-03 $26.46 $26.47 $26.38 $26.43 $25.24 27,555
2021-09-02 $26.46 $26.50 $26.39 $26.47 $25.27 15,262
2021-09-01 $26.46 $26.49 $26.39 $26.44 $25.25 15,544
2021-08-31 $26.55 $26.55 $26.43 $26.48 $25.28 7,148
2021-08-30 $26.36 $26.49 $26.36 $26.46 $25.27 5,346
2021-08-27 $26.31 $26.44 $26.29 $26.42 $25.22 4,094
2021-08-26 $26.33 $26.38 $26.28 $26.33 $25.14 14,570
2021-08-25 $26.29 $26.38 $26.28 $26.33 $25.14 11,833
2021-08-24 $26.38 $26.43 $26.38 $26.39 $25.20 2,251
2021-08-23 $26.39 $26.45 $26.35 $26.40 $25.21 8,011
2021-08-20 $26.34 $26.42 $26.34 $26.39 $25.19 4,262
2021-08-19 $26.29 $26.36 $26.29 $26.35 $25.16 17,070
2021-08-18 $26.30 $26.38 $26.30 $26.35 $25.16 160,291
2021-08-17 $26.38 $26.42 $26.30 $26.30 $25.11 15,553
2021-08-16 $26.39 $26.44 $26.37 $26.41 $25.22 3,879
2021-08-13 $26.37 $26.40 $26.32 $26.37 $25.18 8,038
2021-08-12 $26.22 $26.32 $26.22 $26.28 $25.09 9,695
2021-08-11 $26.43 $26.43 $26.23 $26.29 $25.10 26,825
2021-08-10 $26.22 $26.67 $26.21 $26.29 $25.10 236,815
2021-08-09 $26.37 $26.37 $26.25 $26.26 $25.08 5,683
2021-08-06 $26.34 $26.35 $26.29 $26.31 $25.13 2,963
2021-08-05 $26.47 $26.47 $26.37 $26.42 $25.22 7,715
2021-08-04 $26.50 $26.50 $26.38 $26.49 $25.29 33,678
2021-08-03 $26.38 $26.48 $26.38 $26.46 $25.27 3,859
2021-08-02 $26.34 $26.44 $26.34 $26.40 $25.21 1,772
2021-07-30 $26.40 $26.42 $26.32 $26.35 $25.16 13,635
2021-07-29 $26.29 $26.36 $26.29 $26.33 $25.14 8,416
2021-07-28 $26.34 $26.35 $26.31 $26.35 $25.16 10,732
2021-07-27 $26.36 $26.37 $26.28 $26.33 $25.14 7,740
2021-07-26 $26.31 $26.33 $26.27 $26.29 $25.10 4,492
2021-07-23 $26.28 $26.33 $26.25 $26.31 $25.12 9,458
2021-07-22 $26.30 $26.36 $26.26 $26.32 $25.13 7,724
2021-07-21 $26.28 $26.32 $26.25 $26.27 $25.09 36,402
2021-07-20 $26.01 $26.35 $26.01 $26.30 $25.11 13,226
2021-07-19 $26.22 $26.23 $26.17 $26.20 $25.01 15,288
2021-07-16 $26.17 $26.25 $26.16 $26.20 $25.02 6,442
2021-07-15 $26.24 $26.25 $26.20 $26.23 $25.04 8,704
2021-07-14 $26.19 $26.21 $26.13 $26.21 $25.03 9,967
2021-07-13 $26.73 $26.73 $26.11 $26.11 $24.93 25,886
2021-07-12 $26.14 $26.19 $26.13 $26.16 $24.98 19,940
2021-07-09 $26.18 $26.20 $26.12 $26.16 $24.98 7,359
2021-07-08 $26.20 $26.22 $26.16 $26.20 $25.01 6,628
2021-07-07 $26.25 $26.25 $26.18 $26.22 $25.03 5,019
2021-07-06 $26.17 $26.20 $26.14 $26.17 $24.99 4,060
2021-07-02 $26.02 $26.11 $26.02 $26.08 $24.90 15,390
2021-07-01 $26.29 $26.32 $26.21 $26.26 $24.85 52,586
2021-06-30 $26.23 $26.33 $26.23 $26.28 $24.86 55,025
2021-06-29 $26.26 $26.27 $26.21 $26.24 $24.83 10,330
2021-06-28 $26.23 $26.26 $26.14 $26.22 $24.81 15,393
2021-06-25 $26.21 $26.22 $26.15 $26.15 $24.74 11,336
2021-06-24 $26.17 $26.23 $26.16 $26.20 $24.79 6,547
2021-06-23 $26.16 $26.23 $26.13 $26.17 $24.76 25,682
2021-06-22 $26.18 $26.23 $26.15 $26.19 $24.78 32,314
2021-06-21 $26.19 $26.22 $26.11 $26.15 $24.74 35,382
2021-06-18 $26.16 $26.19 $26.11 $26.15 $24.75 43,721
2021-06-17 $26.06 $26.18 $26.06 $26.16 $24.75 10,843
2021-06-16 $26.17 $26.17 $26.02 $26.06 $24.65 10,681
2021-06-15 $26.17 $26.17 $26.08 $26.14 $24.73 3,011
2021-06-14 $26.12 $26.17 $26.08 $26.14 $24.73 16,923
2021-06-11 $26.14 $26.23 $26.14 $26.19 $24.78 4,887
2021-06-10 $26.17 $26.20 $26.16 $26.18 $24.77 1,822
2021-06-09 $26.14 $26.16 $26.10 $26.12 $24.71 5,247
2021-06-08 $26.07 $26.11 $26.05 $26.07 $24.67 2,568
2021-06-07 $26.01 $26.05 $25.97 $26.01 $24.61 6,386
2021-06-04 $25.94 $26.06 $25.94 $26.00 $24.60 39,458
2021-06-03 $25.91 $25.92 $25.88 $25.88 $24.48 1,336
2021-06-02 $25.96 $26.01 $25.90 $25.96 $24.56 22,007
2021-06-01 $25.86 $25.91 $25.86 $25.90 $24.51 3,195
2021-05-28 $25.93 $25.93 $25.86 $25.88 $24.49 942
2021-05-27 $25.57 $25.92 $25.57 $25.86 $24.47 11,869
2021-05-26 $25.93 $25.93 $25.89 $25.89 $24.50 1,426
2021-05-25 $25.91 $25.92 $25.86 $25.90 $24.50 1,056
2021-05-24 $25.80 $25.80 $25.80 $25.80 $24.41 16,987
2021-05-21 $25.77 $25.79 $25.73 $25.73 $24.35 84,213
2021-05-20 $25.73 $25.75 $25.73 $25.75 $24.36 6,985
2021-05-19 $25.66 $25.68 $25.58 $25.63 $24.25 4,029
2021-05-18 $25.69 $25.70 $25.68 $25.70 $24.31 5,298
2021-05-17 $25.77 $25.78 $25.72 $25.78 $24.39 3,703
2021-05-14 $25.71 $25.75 $25.67 $25.70 $24.31 5,882
2021-05-13 $25.58 $25.65 $25.57 $25.65 $24.27 22,719
2021-05-12 $25.65 $25.98 $25.61 $25.65 $24.27 42,771
2021-05-11 $25.84 $25.84 $25.73 $25.77 $24.38 20,233
2021-05-10 $25.92 $25.92 $25.81 $25.84 $24.44 8,641
2021-05-07 $25.92 $25.93 $25.85 $25.88 $24.49 8,521
2021-05-06 $25.84 $25.90 $25.84 $25.88 $24.49 9,647
2021-05-05 $25.82 $25.86 $25.75 $25.85 $24.46 25,585
2021-05-04 $25.79 $25.83 $25.76 $25.79 $24.40 5,721
2021-05-03 $25.84 $25.87 $25.77 $25.80 $24.41 6,000
2021-04-30 $25.78 $25.78 $25.71 $25.77 $24.38 15,493
2021-04-29 $25.73 $25.79 $25.70 $25.79 $24.40 2,130
2021-04-28 $25.75 $25.75 $25.75 $25.75 $24.36 165
2021-04-27 $25.81 $25.81 $25.74 $25.74 $24.36 87,869
2021-04-26 $25.58 $25.83 $25.58 $25.80 $24.41 15,961
2021-04-23 $25.78 $25.78 $25.77 $25.78 $24.39 2,012
2021-04-22 $25.77 $25.80 $25.75 $25.78 $24.39 7,405
2021-04-21 $25.69 $25.78 $25.69 $25.77 $24.38 8,255
2021-04-20 $25.74 $25.78 $25.72 $25.72 $24.34 6,846
2021-04-19 $25.70 $25.76 $25.68 $25.71 $24.33 16,641
2021-04-16 $25.77 $25.77 $25.74 $25.75 $24.36 17,584
2021-04-15 $25.77 $25.83 $25.77 $25.81 $24.42 1,468
2021-04-14 $25.71 $25.71 $25.67 $25.67 $24.29 11,275
2021-04-13 $25.60 $25.72 $25.59 $25.69 $24.30 30,591
2021-04-12 $25.64 $25.65 $25.58 $25.62 $24.24 10,613
2021-04-09 $25.67 $25.67 $25.58 $25.63 $24.25 12,442
2021-04-08 $25.83 $26.07 $25.59 $25.63 $24.25 16,542
2021-04-07 $25.55 $25.65 $25.55 $25.60 $24.22 2,809
2021-04-06 $25.44 $25.63 $25.44 $25.58 $24.20 31,718
2021-04-05 $25.67 $25.67 $25.44 $25.44 $24.07 54,993
2021-04-01 $25.78 $25.83 $25.71 $25.79 $24.15 88,077
2021-03-31 $25.72 $25.77 $25.69 $25.70 $24.07 21,219
2021-03-30 $25.50 $25.75 $25.50 $25.70 $24.07 23,802
2021-03-29 $25.66 $25.73 $25.65 $25.68 $24.06 47,011
2021-03-26 $25.76 $25.92 $25.76 $25.79 $24.16 185,527
2021-03-25 $25.79 $25.85 $25.71 $25.85 $24.21 44,302
2021-03-24 $25.85 $25.97 $25.84 $25.93 $24.29 65,966
2021-03-23 $25.77 $25.92 $25.69 $25.92 $24.28 93,432
2021-03-22 $25.65 $25.76 $25.65 $25.70 $24.07 144,440
2021-03-19 $25.52 $25.64 $25.52 $25.63 $24.01 116,030
2021-03-18 $25.54 $25.65 $25.54 $25.59 $23.97 135,556
2021-03-17 $25.64 $25.76 $25.60 $25.73 $24.10 142,239
2021-03-16 $25.79 $25.81 $25.69 $25.72 $24.09 103,436
2021-03-15 $25.72 $25.77 $25.72 $25.75 $24.12 17,480
2021-03-12 $25.73 $25.73 $25.65 $25.68 $24.05 1,196
2021-03-11 $25.83 $26.52 $25.82 $25.83 $24.20 22,265
2021-03-10 $25.78 $25.85 $25.74 $25.79 $24.16 8,867
2021-03-09 $25.74 $25.75 $25.67 $25.74 $24.11 11,621
2021-03-08 $25.97 $26.31 $25.60 $25.64 $24.02 13,874
2021-03-05 $25.66 $25.76 $25.50 $25.76 $24.13 20,192
2021-03-04 $25.74 $25.98 $25.67 $25.72 $24.09 78,515
2021-03-03 $25.96 $25.98 $25.74 $25.86 $24.22 15,055
2021-03-02 $25.94 $26.08 $25.83 $25.96 $24.32 25,281
2021-03-01 $26.00 $26.00 $25.89 $25.94 $24.29 4,580
2021-02-26 $25.98 $26.02 $25.78 $25.98 $24.34 17,118
2021-02-25 $26.07 $26.07 $25.69 $25.74 $24.11 36,736
2021-02-24 $26.01 $26.15 $25.95 $26.06 $24.41 25,501
2021-02-23 $26.06 $26.13 $25.82 $26.01 $24.37 28,926
2021-02-22 $26.13 $26.15 $26.06 $26.06 $24.41 9,513
2021-02-19 $26.17 $26.22 $26.11 $26.11 $24.46 12,430
2021-02-18 $26.15 $26.20 $26.15 $26.17 $24.51 2,693
2021-02-17 $26.17 $26.28 $26.07 $26.19 $24.53 13,637
2021-02-16 $26.22 $26.26 $26.03 $26.13 $24.48 16,047
2021-02-12 $26.26 $26.29 $26.13 $26.22 $24.56 16,931
2021-02-11 $26.30 $26.31 $26.26 $26.28 $24.62 13,429
2021-02-10 $26.25 $26.31 $26.20 $26.26 $24.59 68,819
2021-02-09 $26.22 $26.30 $26.21 $26.25 $24.58 17,803
2021-02-08 $26.27 $26.28 $26.18 $26.22 $24.55 6,199
2021-02-05 $26.22 $26.26 $26.19 $26.19 $24.53 29,214
2021-02-04 $26.23 $26.24 $26.19 $26.22 $24.56 92,656
2021-02-03 $26.27 $26.27 $26.22 $26.22 $24.55 1,609
2021-02-02 $26.31 $26.31 $26.18 $26.24 $24.58 17,622
2021-02-01 $26.16 $26.33 $26.16 $26.31 $24.65 10,000
2021-01-29 $26.23 $26.25 $26.13 $26.16 $24.51 21,190
2021-01-28 $26.24 $26.51 $26.24 $26.26 $24.60 31,618
2021-01-27 $26.34 $26.34 $26.26 $26.27 $24.61 19,356
2021-01-26 $26.38 $26.38 $26.37 $26.37 $24.70 242
2021-01-25 $26.35 $26.42 $26.31 $26.42 $24.75 18,289
2021-01-22 $26.34 $26.53 $26.29 $26.30 $24.63 16,900
2021-01-21 $26.29 $26.35 $26.29 $26.29 $24.63 7,531
2021-01-20 $26.29 $26.32 $26.26 $26.32 $24.65 10,224
2021-01-19 $26.21 $26.29 $26.21 $26.25 $24.59 4,985
2021-01-15 $26.21 $26.28 $26.21 $26.22 $24.56 8,075
2021-01-14 $26.29 $26.32 $26.22 $26.22 $24.56 33,001
2021-01-13 $26.26 $26.29 $26.25 $26.25 $24.59 9,779
2021-01-12 $26.14 $26.27 $26.08 $26.15 $24.49 2,585
2021-01-11 $26.33 $26.33 $26.04 $26.17 $24.51 849
2021-01-08 $26.36 $26.39 $26.11 $26.23 $24.56 38,740
2021-01-07 $26.24 $26.38 $26.11 $26.24 $24.58 6,346
2021-01-06 $26.27 $26.27 $26.13 $26.27 $24.61 5,480
2021-01-05 $26.25 $26.45 $26.24 $26.38 $24.71 12,126
2021-01-04 $26.43 $26.52 $26.43 $26.44 $24.77 18,128
2020-12-31 $26.59 $26.59 $26.47 $26.52 $24.84 919
2020-12-30 $26.54 $26.56 $26.28 $26.43 $24.76 25,136
2020-12-29 $26.54 $26.56 $26.36 $26.42 $24.75 23,653
2020-12-28 $26.47 $26.53 $26.38 $26.42 $24.75 8,318
2020-12-24 $26.59 $26.62 $26.59 $26.62 $24.70 1,502
2020-12-23 $26.62 $26.63 $26.55 $26.63 $24.71 39,024
2020-12-22 $26.63 $26.64 $26.60 $26.61 $24.70 22,185
2020-12-21 $26.60 $26.64 $26.45 $26.55 $24.64 44,227
2020-12-18 $26.67 $26.67 $26.47 $26.56 $24.64 9,540
2020-12-17 $26.68 $26.68 $26.46 $26.57 $24.65 13,261
2020-12-16 $26.63 $26.66 $26.47 $26.55 $24.64 74,572
2020-12-15 $26.47 $26.59 $26.46 $26.56 $24.65 32,705
2020-12-14 $26.61 $26.61 $26.50 $26.51 $24.61 22,673
2020-12-11 $26.54 $26.58 $26.39 $26.52 $24.61 22,590
2020-12-10 $26.37 $26.54 $26.37 $26.48 $24.57 29,820
2020-12-09 $26.51 $26.52 $26.46 $26.46 $24.56 5,276
2020-12-08 $26.59 $26.59 $26.52 $26.52 $24.61 6,732
2020-12-07 $26.55 $26.55 $26.47 $26.47 $24.57 2,333
2020-12-04 $26.49 $26.51 $26.34 $26.42 $24.52 25,920
2020-12-03 $26.53 $26.57 $26.45 $26.48 $24.58 10,783
2020-12-02 $26.47 $26.49 $26.43 $26.45 $24.54 13,817
2020-12-01 $26.41 $26.45 $26.41 $26.45 $24.54 1,373
2020-11-30 $26.51 $26.53 $26.37 $26.46 $24.56 4,685
2020-11-27 $26.42 $26.48 $26.42 $26.46 $24.56 2,321
2020-11-25 $27.02 $27.02 $26.40 $26.40 $24.50 637
2020-11-24 $26.52 $26.52 $26.34 $26.42 $24.52 7,721
2020-11-23 $26.37 $26.39 $26.34 $26.39 $24.49 6,563
2020-11-20 $26.46 $26.46 $26.30 $26.38 $24.49 8,770
2020-11-19 $26.34 $26.35 $26.34 $26.35 $24.45 1,593
2020-11-18 $26.40 $26.41 $26.25 $26.33 $24.43 13,363
2020-11-17 $26.28 $26.34 $26.27 $26.31 $24.42 17,432
2020-11-16 $26.26 $26.30 $26.26 $26.26 $24.37 1,332
2020-11-13 $26.26 $26.32 $26.26 $26.26 $24.37 13,469
2020-11-12 $26.20 $26.24 $26.13 $26.16 $24.28 3,318
2020-11-11 $26.06 $26.08 $25.98 $26.08 $24.20 8,810
2020-11-10 $25.97 $26.09 $25.97 $26.04 $24.17 4,775
2020-11-09 $26.13 $26.14 $26.00 $26.08 $24.20 4,736
2020-11-06 $26.19 $26.24 $26.16 $26.16 $24.27 12,550
2020-11-05 $26.25 $26.29 $26.15 $26.21 $24.32 12,785
2020-11-04 $26.16 $26.19 $26.15 $26.19 $24.30 6,766
2020-11-03 $26.04 $26.04 $25.97 $26.02 $24.15 6,231
2020-11-02 $26.03 $26.03 $26.03 $26.03 $24.16 91
2020-10-30 $26.04 $26.04 $25.93 $26.01 $24.13 11,312
2020-10-29 $26.12 $26.12 $26.00 $26.05 $24.17 34,810
2020-10-28 $26.34 $26.37 $26.19 $26.19 $24.31 33,836
2020-10-27 $26.30 $26.37 $26.30 $26.32 $24.43 2,215
2020-10-26 $26.22 $26.26 $26.22 $26.26 $24.37 3,072
2020-10-23 $26.28 $26.28 $26.24 $26.24 $24.35 997
2020-10-22 $26.21 $26.96 $26.17 $26.28 $24.39 22,721
2020-10-21 $26.26 $26.27 $26.21 $26.21 $24.32 2,824
2020-10-20 $26.19 $26.30 $26.18 $26.22 $24.33 6,637
2020-10-19 $26.31 $26.95 $26.27 $26.36 $24.46 40,516
2020-10-16 $26.30 $26.31 $26.29 $26.29 $24.40 1,092
2020-10-15 $26.37 $26.38 $26.30 $26.30 $24.41 7,624
2020-10-14 $26.37 $26.38 $26.32 $26.32 $24.43 1,844
2020-10-13 $26.24 $26.31 $26.23 $26.31 $24.42 625
2020-10-12 $26.32 $26.32 $26.28 $26.29 $24.40 919
2020-10-09 $26.21 $26.28 $26.21 $26.27 $24.38 5,121
2020-10-08 $26.23 $26.36 $26.23 $26.24 $24.35 7,776
2020-10-07 $26.24 $26.47 $26.19 $26.19 $24.31 21,248
2020-10-06 $26.21 $26.32 $26.10 $26.17 $24.29 11,018
2020-10-05 $26.23 $26.23 $26.20 $26.20 $24.31 251
2020-10-02 $26.26 $26.39 $26.24 $26.29 $24.40 10,037
2020-10-01 $26.54 $26.79 $26.51 $26.53 $24.38 23,644
2020-09-30 $26.54 $26.54 $26.42 $26.48 $24.33 4,835
2020-09-29 $26.47 $26.86 $26.32 $26.50 $24.35 10,133
2020-09-28 $26.50 $26.71 $26.50 $26.63 $24.47 12,724
2020-09-25 $26.41 $26.73 $26.35 $26.47 $24.32 9,703
2020-09-24 $26.41 $26.46 $26.39 $26.39 $24.25 2,512
2020-09-23 $26.58 $26.65 $26.43 $26.47 $24.32 8,013
2020-09-22 $26.50 $26.62 $26.50 $26.61 $24.45 3,823
2020-09-21 $26.60 $26.71 $26.50 $26.50 $24.35 5,860
2020-09-18 $26.56 $26.58 $26.56 $26.58 $24.42 240
2020-09-17 $26.75 $26.77 $26.58 $26.66 $24.49 11,964
2020-09-16 $26.85 $26.85 $26.61 $26.63 $24.47 8,859
2020-09-15 $26.64 $26.69 $26.53 $26.69 $24.52 8,608
2020-09-14 $26.60 $26.74 $26.57 $26.66 $24.49 37,720
2020-09-11 $26.56 $26.65 $26.42 $26.65 $24.48 4,500
2020-09-10 $26.57 $26.67 $26.50 $26.62 $24.46 10,552
2020-09-09 $26.63 $26.69 $26.62 $26.62 $24.46 4,887
2020-09-08 $26.63 $26.69 $26.60 $26.60 $24.44 2,635
2020-09-04 $26.60 $26.68 $26.58 $26.58 $24.42 5,273
2020-09-03 $26.82 $26.84 $26.73 $26.74 $24.57 21,031
2020-09-02 $26.64 $26.81 $26.64 $26.74 $24.57 18,306
2020-09-01 $26.69 $26.74 $26.58 $26.67 $24.51 7,493
2020-08-31 $26.60 $26.67 $26.60 $26.65 $24.49 96,923
2020-08-28 $26.57 $26.62 $26.45 $26.52 $24.37 5,395
2020-08-27 $26.52 $26.65 $26.46 $26.53 $24.38 2,373
2020-08-26 $26.68 $27.10 $26.55 $27.10 $24.90 16,137
2020-08-25 $26.66 $26.69 $26.58 $26.61 $24.45 1,999
2020-08-24 $26.70 $26.84 $26.65 $26.65 $24.48 6,843
2020-08-21 $26.70 $26.82 $26.65 $26.66 $24.49 4,902
2020-08-20 $26.82 $26.82 $26.61 $26.62 $24.46 13,175
2020-08-19 $26.70 $26.86 $26.56 $26.56 $24.40 45,386
2020-08-18 $26.51 $26.82 $26.51 $26.60 $24.44 34,498
2020-08-17 $26.59 $26.62 $26.47 $26.53 $24.38 23,377
2020-08-14 $26.51 $26.63 $26.50 $26.50 $24.35 34,487
2020-08-13 $26.60 $26.67 $26.51 $26.51 $24.35 12,669
2020-08-12 $26.56 $26.70 $26.54 $26.60 $24.44 14,684
2020-08-11 $26.72 $26.72 $26.57 $26.69 $24.52 2,117
2020-08-10 $26.79 $26.79 $26.63 $26.65 $24.49 3,129
2020-08-07 $27.00 $27.00 $26.66 $26.73 $24.56 5,050
2020-08-06 $26.92 $26.93 $26.75 $26.81 $24.63 10,892
2020-08-05 $26.70 $26.76 $26.70 $26.75 $24.58 28,121
2020-08-04 $26.87 $26.89 $26.65 $26.79 $24.61 61,948
2020-08-03 $26.62 $26.82 $26.62 $26.72 $24.55 6,390
2020-07-31 $26.77 $26.81 $26.55 $26.70 $24.53 2,727
2020-07-30 $26.71 $26.78 $26.61 $26.69 $24.52 5,869
2020-07-29 $26.56 $26.74 $26.56 $26.65 $24.48 4,788
2020-07-28 $26.70 $26.70 $26.51 $26.58 $24.42 5,975
2020-07-27 $26.47 $26.69 $26.47 $26.65 $24.48 10,583
2020-07-24 $26.43 $26.67 $26.43 $26.55 $24.39 32,501
2020-07-23 $26.69 $26.71 $26.60 $26.67 $24.50 26,641
2020-07-22 $26.28 $26.65 $26.28 $26.55 $24.40 4,941
2020-07-21 $26.29 $26.62 $26.29 $26.52 $24.37 19,204
2020-07-20 $26.56 $26.61 $26.47 $26.49 $24.34 31,718
2020-07-17 $26.38 $26.56 $26.35 $26.44 $24.29 12,623
2020-07-16 $26.40 $26.55 $26.40 $26.42 $24.28 5,899
2020-07-15 $26.43 $26.48 $26.24 $26.36 $24.22 8,400
2020-07-14 $26.31 $26.38 $26.18 $26.38 $24.24 16,600
2020-07-13 $26.35 $26.44 $26.33 $26.33 $24.19 11,600
2020-07-10 $26.43 $26.45 $26.23 $26.30 $24.16 29,353
2020-07-09 $26.38 $26.45 $26.30 $26.40 $24.26 55,941
2020-07-08 $26.35 $26.37 $26.17 $26.26 $24.13 12,300
2020-07-07 $26.33 $26.66 $26.18 $26.35 $24.21 37,047
2020-07-06 $26.29 $26.49 $26.12 $26.21 $24.08 77,700
2020-07-02 $26.28 $26.59 $26.11 $26.21 $24.08 11,100
2020-07-01 $26.41 $26.83 $26.41 $26.82 $24.39 75,331
2020-06-30 $26.64 $26.81 $26.29 $26.51 $24.11 40,227
2020-06-29 $26.40 $26.69 $26.34 $26.42 $24.03 54,543
2020-06-26 $26.53 $26.56 $26.41 $26.41 $24.02 37,997
2020-06-25 $26.36 $26.56 $26.35 $26.37 $23.98 49,550
2020-06-24 $26.45 $26.93 $26.30 $26.40 $24.01 56,489
2020-06-23 $26.24 $26.47 $26.16 $26.47 $24.07 18,606
2020-06-22 $26.22 $26.61 $26.10 $26.15 $23.79 14,223
2020-06-19 $26.12 $26.22 $26.12 $26.16 $23.80 4,889
2020-06-18 $26.32 $26.59 $26.07 $26.29 $23.91 68,935
2020-06-17 $26.11 $26.58 $26.00 $26.32 $23.94 22,544
2020-06-16 $26.00 $27.65 $26.00 $26.08 $23.72 31,629
2020-06-15 $25.85 $26.54 $25.85 $26.01 $23.66 14,577
2020-06-12 $25.88 $26.00 $25.88 $25.94 $23.59 12,562
2020-06-11 $25.89 $25.89 $25.89 $25.89 $23.55 60
2020-06-10 $25.98 $26.16 $25.98 $26.16 $23.79 48,865
2020-06-09 $26.16 $26.16 $25.97 $26.06 $23.70 29,371
2020-06-08 $26.05 $26.15 $25.94 $26.02 $23.66 11,808
2020-06-05 $25.99 $25.99 $25.90 $25.99 $23.63 14,132
2020-06-04 $26.04 $26.30 $26.02 $26.02 $23.66 1,853
2020-06-03 $26.06 $26.17 $26.03 $26.03 $23.67 1,707
2020-06-02 $26.20 $26.20 $26.07 $26.07 $23.71 4,600
2020-06-01 $26.24 $26.40 $25.98 $26.18 $23.81 9,456
2020-05-29 $26.53 $26.55 $25.95 $26.20 $23.83 72,514
2020-05-28 $26.03 $29.05 $25.97 $26.37 $23.99 38,778
2020-05-27 $25.99 $25.99 $25.99 $25.99 $23.64 0
2020-05-26 $25.91 $26.05 $25.90 $25.94 $23.59 4,256
2020-05-22 $26.00 $26.00 $25.95 $25.95 $23.60 275
2020-05-21 $26.00 $26.00 $25.94 $25.94 $23.59 9,065
2020-05-20 $25.85 $25.92 $25.83 $25.92 $23.57 816
2020-05-19 $25.77 $25.84 $25.77 $25.84 $23.50 115
2020-05-18 $25.76 $25.81 $25.69 $25.76 $23.43 517
2020-05-15 $25.76 $25.79 $25.74 $25.79 $23.46 495
2020-05-14 $25.76 $25.76 $25.76 $25.76 $23.43 2
2020-05-13 $25.62 $25.62 $25.62 $25.62 $23.30 38
2020-05-12 $25.69 $25.69 $25.69 $25.69 $23.36 0
2020-05-11 $25.60 $25.63 $25.58 $25.63 $23.31 6,194
2020-05-08 $25.68 $25.77 $25.68 $25.69 $23.37 4,383
2020-05-07 $25.75 $26.94 $25.74 $25.74 $23.41 3,638
2020-05-06 $25.60 $25.65 $25.59 $25.63 $23.31 977
2020-05-05 $25.65 $25.69 $25.65 $25.69 $23.36 281
2020-05-04 $25.61 $25.61 $25.61 $25.61 $23.29 151
2020-05-01 $25.58 $25.61 $25.55 $25.61 $23.29 315
2020-04-30 $25.82 $25.86 $25.74 $25.74 $23.41 2,390
2020-04-29 $25.71 $25.80 $25.70 $25.80 $23.47 5,287
2020-04-28 $25.65 $25.75 $25.65 $25.71 $23.38 917
2020-04-27 $25.68 $25.69 $25.60 $25.62 $23.30 8,280
2020-04-24 $25.74 $25.74 $25.69 $25.70 $23.38 1,577
2020-04-23 $25.65 $25.71 $25.56 $25.64 $23.32 1,046
2020-04-22 $25.60 $25.66 $25.60 $25.60 $23.28 4,765
2020-04-21 $25.62 $25.62 $25.62 $25.62 $23.30 0
2020-04-20 $25.62 $25.63 $25.55 $25.62 $23.30 1,252
2020-04-17 $25.74 $25.75 $25.64 $25.64 $23.32 1,184
2020-04-16 $25.72 $25.80 $25.63 $25.66 $23.34 8,999
2020-04-15 $25.69 $25.69 $25.62 $25.62 $23.30 200
2020-04-14 $25.54 $25.79 $25.47 $25.49 $23.19 5,803
2020-04-13 $25.48 $25.63 $25.43 $25.48 $23.18 9,226
2020-04-09 $25.46 $25.61 $25.46 $25.50 $23.19 9,276
2020-04-08 $25.31 $25.46 $25.28 $25.28 $22.99 1,205
2020-04-07 $25.27 $25.30 $25.22 $25.26 $22.97 701
2020-04-06 $25.00 $25.22 $22.50 $25.22 $22.93 24,610
2020-04-03 $25.00 $25.00 $24.52 $24.52 $22.30 841
2020-04-02 $25.09 $25.09 $25.09 $25.09 $22.82 1
2020-04-01 $26.24 $26.24 $23.98 $25.09 $22.82 4,171
2020-03-31 $25.24 $25.24 $24.66 $25.19 $22.91 399
2020-03-30 $25.29 $25.86 $24.72 $25.22 $22.94 5,891
2020-03-27 $24.53 $25.18 $23.97 $25.18 $22.90 1,333
2020-03-26 $24.78 $25.12 $24.19 $25.12 $22.62 3,822
2020-03-25 $24.59 $25.19 $24.54 $25.19 $22.68 1,786
2020-03-24 $24.22 $24.94 $23.73 $24.94 $22.46 11,474
2020-03-23 $24.20 $24.41 $24.20 $24.29 $21.88 1,234
2020-03-20 $23.58 $24.58 $23.55 $24.24 $21.83 6,618
2020-03-19 $23.02 $24.00 $23.02 $24.00 $21.61 4,356
2020-03-18 $23.99 $23.99 $23.40 $23.54 $21.20 3,966
2020-03-17 $24.50 $25.25 $24.11 $24.43 $22.00 2,061
2020-03-16 $24.71 $25.05 $24.16 $25.05 $22.56 4,190
2020-03-13 $24.46 $24.65 $24.13 $24.65 $22.20 7,180
2020-03-12 $24.02 $24.63 $23.67 $24.32 $21.90 23,243
2020-03-11 $25.67 $25.67 $25.28 $25.28 $22.76 4,914
2020-03-10 $25.83 $25.92 $25.62 $25.62 $23.07 6,118
2020-03-09 $26.07 $26.07 $25.97 $26.01 $23.43 594
2020-03-06 $25.90 $25.98 $25.88 $25.98 $23.40 1,728
2020-03-05 $25.83 $25.94 $25.83 $25.94 $23.36 1,117
2020-03-04 $25.67 $25.89 $25.60 $25.89 $23.32 11,452
2020-03-03 $25.60 $25.76 $25.58 $25.76 $23.20 6,836
2020-03-02 $25.66 $25.66 $25.43 $25.43 $22.90 16,705
2020-02-28 $25.56 $25.62 $25.22 $25.29 $22.78 4,597
2020-02-27 $25.45 $25.48 $25.26 $25.26 $22.75 7,636
2020-02-26 $25.50 $25.50 $25.44 $25.44 $22.91 4,757
2020-02-25 $25.56 $25.66 $25.50 $25.62 $23.07 11,910
2020-02-24 $25.70 $25.78 $25.64 $25.78 $23.22 805
2020-02-21 $25.82 $25.82 $25.80 $25.80 $23.23 2,713
2020-02-20 $25.80 $25.82 $25.80 $25.82 $23.25 21,472
2020-02-19 $25.77 $25.79 $25.69 $25.76 $23.19 82,798
2020-02-18 $25.79 $25.83 $25.78 $25.79 $23.23 111,425
2020-02-14 $25.75 $25.80 $25.65 $25.72 $23.16 28,190
2020-02-13 $25.60 $25.72 $25.60 $25.68 $23.12 83,245
2020-02-12 $25.61 $25.71 $25.61 $25.71 $23.15 75,705
2020-02-11 $25.71 $25.77 $25.68 $25.68 $23.12 97,779
2020-02-10 $25.73 $25.74 $25.70 $25.74 $23.18 71,862
2020-02-07 $25.69 $25.69 $25.62 $25.62 $23.07 58,052
2020-02-06 $25.60 $25.63 $25.60 $25.61 $23.06 52,750
2020-02-05 $25.56 $25.62 $25.54 $25.54 $23.00 54,836
2020-02-04 $25.50 $25.54 $25.49 $25.52 $22.98 48,660
2020-02-03 $25.55 $25.57 $25.50 $25.57 $23.02 37,695
2020-01-31 $25.56 $25.56 $25.48 $25.52 $22.98 65,918
2020-01-30 $25.58 $25.60 $25.54 $25.54 $23.00 396
2020-01-29 $25.52 $25.56 $25.51 $25.56 $23.01 43,667
2020-01-28 $25.37 $25.46 $25.35 $25.42 $22.89 93,375
2020-01-27 $25.52 $25.54 $25.48 $25.48 $22.95 47,547
2020-01-24 $25.62 $25.68 $25.58 $25.58 $23.03 102,299
2020-01-23 $25.65 $25.65 $25.60 $25.63 $23.08 99,437
2020-01-22 $25.55 $25.58 $25.54 $25.54 $23.00 102,097
2020-01-21 $25.48 $25.54 $25.48 $25.54 $23.00 76,948
2020-01-17 $25.47 $25.52 $25.43 $25.47 $22.93 81,094
2020-01-16 $25.49 $25.50 $25.45 $25.45 $22.92 67,666
2020-01-15 $25.45 $25.53 $25.42 $25.48 $22.94 92,373
2020-01-14 $25.42 $25.43 $25.41 $25.43 $22.90 71,883
2020-01-13 $25.37 $25.39 $25.36 $25.38 $22.85 77,011
2020-01-10 $25.39 $25.44 $25.37 $25.40 $22.87 19,058
2020-01-09 $25.33 $25.37 $25.24 $25.33 $22.81 29,844
2020-01-08 $25.37 $25.38 $25.26 $25.29 $22.77 2,986
2020-01-07 $25.36 $25.36 $25.29 $25.32 $22.80 2,875
2020-01-06 $25.33 $25.33 $25.29 $25.33 $22.81 693
2020-01-03 $25.36 $25.37 $25.33 $25.37 $22.84 20,119
2020-01-02 $25.28 $25.28 $25.23 $25.28 $22.76 17,208
2019-12-31 $25.18 $25.21 $25.18 $25.21 $22.70 455
2019-12-30 $25.24 $25.31 $25.24 $25.27 $22.75 5,922
2019-12-27 $25.27 $25.32 $25.21 $25.23 $22.72 3,369
2019-12-26 $25.34 $25.36 $25.31 $25.34 $22.69 27,257
2019-12-24 $25.31 $25.31 $25.31 $25.31 $22.66 0
2019-12-23 $25.34 $25.34 $25.29 $25.31 $22.66 23,563
2019-12-20 $25.28 $25.32 $25.28 $25.32 $22.67 2,065
2019-12-19 $25.31 $25.32 $25.28 $25.31 $22.66 5,739
2019-12-18 $25.29 $25.30 $25.26 $25.28 $22.63 21,392
2019-12-17 $25.37 $25.39 $25.26 $25.31 $22.66 48,351
2019-12-16 $25.34 $25.34 $25.30 $25.30 $22.65 623
2019-12-13 $25.34 $25.41 $25.34 $25.35 $22.69 17,009
2019-12-12 $25.23 $25.26 $25.23 $25.24 $22.60 23,903
2019-12-11 $25.28 $25.34 $25.28 $25.34 $22.68 19,955
2019-12-10 $25.27 $25.28 $25.24 $25.28 $22.63 27,110
2019-12-09 $25.25 $25.28 $25.25 $25.27 $22.63 6,099
2019-12-06 $25.27 $25.27 $25.22 $25.22 $22.58 261
2019-12-05 $25.24 $25.24 $25.24 $25.24 $22.60 470
2019-12-04 $25.26 $25.26 $25.23 $25.23 $22.59 7,752
2019-12-03 $25.25 $25.33 $25.25 $25.33 $22.68 12,036
2019-12-02 $25.30 $25.31 $25.24 $25.29 $22.65 7,816
2019-11-29 $25.37 $25.37 $25.37 $25.37 $22.71 0
2019-11-27 $25.40 $25.40 $25.40 $25.40 $22.74 0
2019-11-26 $25.36 $25.36 $25.36 $25.36 $22.70 4
2019-11-25 $25.35 $25.36 $25.35 $25.36 $22.70 1,075
2019-11-22 $25.29 $25.31 $25.28 $25.31 $22.66 9,545
2019-11-21 $25.29 $25.30 $25.25 $25.28 $22.63 17,484
2019-11-20 $25.33 $25.35 $25.33 $25.34 $22.68 1,131
2019-11-19 $25.28 $25.29 $25.28 $25.29 $22.64 12,805
2019-11-18 $25.26 $25.26 $25.25 $25.25 $22.60 21,462
2019-11-15 $25.20 $25.21 $25.17 $25.19 $22.55 6,087
2019-11-14 $25.19 $25.20 $25.19 $25.20 $22.56 12,893
2019-11-13 $25.11 $25.11 $25.11 $25.11 $22.48 28,925
2019-11-12 $25.07 $25.07 $25.06 $25.06 $22.43 15,131
2019-11-11 $25.03 $25.03 $25.03 $25.03 $22.41 0
2019-11-08 $25.03 $25.03 $25.02 $25.02 $22.40 21,043
2019-11-07 $25.01 $25.02 $25.01 $25.02 $22.41 10,001
2019-11-06 $25.12 $25.12 $25.12 $25.12 $22.50 40,021
2019-11-05 $25.09 $25.09 $25.09 $25.09 $22.46 333
2019-11-04 $25.13 $25.17 $25.13 $25.17 $22.53 15,474
2019-11-01 $25.20 $25.21 $25.19 $25.21 $22.57 80,810
2019-10-31 $25.18 $25.20 $25.17 $25.20 $22.56 55,379
2019-10-30 $25.05 $25.08 $25.05 $25.08 $22.45 87,992
2019-10-29 $25.02 $25.03 $25.02 $25.02 $22.40 109,445
2019-10-28 $25.00 $25.01 $25.00 $25.00 $22.38 87,110
2019-10-25 $25.03 $25.03 $25.03 $25.03 $22.41 0
2019-10-24 $26.29 $26.29 $25.06 $25.06 $22.43 104,280
2019-10-23 $25.05 $25.05 $25.03 $25.05 $22.43 114,922
2019-10-22 $25.02 $25.04 $25.01 $25.02 $22.40 116,062
2019-10-21 $24.97 $24.97 $24.96 $24.96 $22.35 87,536
2019-10-18 $25.06 $25.06 $25.03 $25.03 $22.41 102,420
2019-10-17 $25.02 $25.07 $25.01 $25.02 $22.41 55,599
2019-10-16 $25.02 $25.02 $25.02 $25.02 $22.40 49,572
2019-10-15 $25.02 $25.02 $24.98 $24.98 $22.37 35,187
2019-10-14 $25.05 $25.05 $25.05 $25.05 $22.43 23,335
2019-10-11 $25.05 $25.05 $25.00 $25.00 $22.39 1,384
2019-10-10 $25.12 $25.12 $25.07 $25.09 $22.46 3,302
2019-10-09 $25.15 $25.15 $25.11 $25.13 $22.50 2,146
2019-10-08 $25.20 $25.20 $25.16 $25.16 $22.53 25,841
2019-10-07 $25.17 $25.18 $25.15 $25.15 $22.52 15,204
2019-10-04 $25.16 $25.21 $25.16 $25.21 $22.57 805
2019-10-03 $25.17 $25.17 $25.16 $25.16 $22.53 100
2019-10-02 $25.11 $25.12 $25.08 $25.08 $22.46 17,152
2019-10-01 $25.08 $25.08 $25.05 $25.05 $22.43 109,752

Overlay Shares Core Bond ETF (OVB) News Headlines

Recent Overlay Shares Core Bond ETF (OVB) News
Similar Companies to Overlay Shares Core Bond ETF (OVB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.