Overlay Shares Foreign Equity ETF (OVF) Exchange: NYSE ARCA

Data as of April 24, 2024

$24.38 ($0.11) 0.47%

Overlay Shares Foreign Equity ETF - Daily Information
Click for more stock information on Overlay Shares Foreign Equity ETF.
Daily Information Data
Date April 24, 2024
Open $24.26
Previous Close $24.38
High $24.38
Low $24.26
Adjusted Open $24.26
Previous Adjusted Close $24.38
Adjusted High $24.38
Adjusted Low $24.26

About Overlay Shares Foreign Equity ETF (OVF)

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 exposure to the performance of non-U.S. equity securities (from both developed and emerging markets) 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 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 premiums 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 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 underlying instrument. 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 Foreign Equity ETF (OVF)

Date Open High Low Close Adj.Close Volume
2024-04-11 $24.26 $24.38 $24.26 $24.38 $24.38 349
2024-04-10 $24.30 $24.30 $24.11 $24.27 $24.27 9,169
2024-04-09 $24.59 $24.63 $24.49 $24.63 $24.63 3,228
2024-04-08 $24.66 $24.70 $24.63 $24.63 $24.63 1,020
2024-04-05 $24.36 $24.55 $24.29 $24.49 $24.49 37,085
2024-04-04 $24.84 $24.84 $24.27 $24.27 $24.27 533
2024-04-03 $24.58 $24.58 $24.58 $24.58 $24.58 86
2024-04-02 $24.48 $24.57 $24.48 $24.54 $24.42 1,970
2024-04-01 $24.82 $24.82 $24.74 $24.74 $24.62 476
2024-03-28 $24.85 $24.87 $24.83 $24.83 $24.71 756
2024-03-27 $24.73 $24.86 $24.66 $24.85 $24.72 12,019
2024-03-26 $24.76 $24.77 $24.65 $24.65 $24.53 15,220
2024-03-25 $24.72 $24.72 $24.65 $24.65 $24.53 437
2024-03-22 $24.73 $24.76 $24.70 $24.70 $24.70 2,108
2024-03-21 $24.83 $24.83 $24.75 $24.78 $24.78 4,357
2024-03-20 $24.56 $24.78 $24.56 $24.76 $24.76 2,613
2024-03-19 $24.55 $24.55 $24.49 $24.49 $24.49 3,601
2024-03-18 $24.51 $24.51 $24.46 $24.46 $24.46 1,986
2024-03-15 $24.46 $24.46 $24.41 $24.43 $24.43 1,565
2024-03-14 $24.45 $24.45 $24.45 $24.45 $24.45 1,297
2024-03-13 $24.61 $24.64 $24.61 $24.64 $24.64 317
2024-03-12 $24.56 $24.67 $24.56 $24.67 $24.67 1,829
2024-03-11 $24.42 $24.42 $24.42 $24.42 $24.42 258
2024-03-08 $24.59 $24.59 $24.54 $24.54 $24.54 329
2024-03-07 $24.63 $24.63 $24.63 $24.63 $24.63 44
2024-03-06 $24.32 $24.32 $24.32 $24.32 $24.32 97
2024-03-05 $23.94 $24.00 $23.94 $24.00 $24.00 723
2024-03-04 $24.13 $24.13 $24.13 $24.13 $24.13 6
2024-03-01 $24.16 $24.23 $24.16 $24.20 $24.20 2,127
2024-02-29 $23.93 $23.93 $23.93 $23.93 $23.93 191
2024-02-28 $23.87 $23.87 $23.78 $23.82 $23.82 5,395
2024-02-27 $23.95 $24.01 $23.93 $24.01 $24.01 5,021
2024-02-26 $23.86 $23.94 $23.86 $23.94 $23.94 680
2024-02-23 $24.00 $24.01 $24.00 $24.00 $24.00 272
2024-02-22 $23.96 $23.96 $23.96 $23.96 $23.96 161
2024-02-21 $23.63 $23.63 $23.63 $23.63 $23.63 307
2024-02-20 $23.63 $23.63 $23.58 $23.58 $23.58 26,400
2024-02-16 $23.58 $23.58 $23.55 $23.55 $23.55 3,494
2024-02-15 $23.53 $23.53 $23.53 $23.53 $23.53 28,893
2024-02-14 $23.29 $23.29 $23.29 $23.29 $23.29 1,811
2024-02-13 $23.06 $23.12 $22.81 $22.86 $22.86 9,384
2024-02-12 $23.40 $23.49 $23.35 $23.39 $23.39 4,505
2024-02-09 $23.33 $23.33 $23.33 $23.33 $23.33 32
2024-02-08 $23.20 $23.22 $23.20 $23.22 $23.22 204
2024-02-07 $23.30 $23.30 $23.22 $23.27 $23.27 2,992
2024-02-06 $23.23 $23.24 $23.23 $23.24 $23.24 683
2024-02-05 $23.07 $23.07 $23.03 $23.03 $23.03 332
2024-02-02 $23.09 $23.13 $23.09 $23.13 $23.13 641
2024-02-01 $23.22 $23.27 $23.22 $23.27 $23.27 277
2024-01-31 $23.15 $23.15 $22.96 $22.96 $22.96 2,231
2024-01-30 $23.15 $23.16 $23.11 $23.16 $23.16 1,288
2024-01-29 $23.13 $23.20 $23.12 $23.20 $23.20 5,937
2024-01-26 $23.10 $23.10 $23.06 $23.09 $23.09 1,136
2024-01-25 $22.98 $22.98 $22.98 $22.98 $22.98 5
2024-01-24 $22.96 $22.96 $22.90 $22.93 $22.93 1,033
2024-01-23 $22.69 $22.78 $22.69 $22.78 $22.78 1,202
2024-01-22 $22.68 $22.75 $22.68 $22.75 $22.75 182
2024-01-19 $22.48 $22.70 $22.48 $22.70 $22.70 249
2024-01-18 $22.43 $22.57 $22.43 $22.57 $22.57 152
2024-01-17 $22.23 $22.32 $22.23 $22.32 $22.32 658
2024-01-16 $22.61 $22.61 $22.59 $22.59 $22.59 547
2024-01-12 $23.04 $23.04 $23.04 $23.04 $23.04 399
2024-01-11 $22.93 $22.93 $22.86 $22.93 $22.93 1,258
2024-01-10 $22.90 $22.90 $22.90 $22.90 $22.90 49
2024-01-09 $22.70 $22.81 $22.70 $22.81 $22.81 491
2024-01-08 $22.94 $22.97 $22.94 $22.97 $22.97 264
2024-01-05 $22.72 $22.72 $22.51 $22.58 $22.58 16,447
2024-01-04 $22.66 $22.66 $22.57 $22.57 $22.57 5,109
2024-01-03 $22.56 $22.59 $22.56 $22.59 $22.59 451
2024-01-02 $22.95 $22.95 $22.75 $22.84 $22.84 3,940
2023-12-29 $23.25 $23.26 $23.15 $23.15 $23.15 5,383
2023-12-28 $23.12 $23.14 $23.12 $23.14 $23.14 407
2023-12-27 $23.12 $23.16 $23.12 $23.14 $23.14 480
2023-12-26 $23.49 $23.52 $23.47 $23.47 $23.01 4,007
2023-12-22 $23.36 $23.36 $23.36 $23.36 $22.90 112
2023-12-21 $23.34 $23.34 $23.34 $23.34 $22.88 112
2023-12-20 $23.24 $23.24 $22.95 $22.95 $22.50 1,825
2023-12-19 $23.24 $23.24 $23.24 $23.24 $22.79 90
2023-12-18 $23.04 $23.07 $23.03 $23.07 $22.62 2,073
2023-12-15 $23.06 $23.06 $22.97 $22.99 $22.54 3,650
2023-12-14 $23.06 $23.22 $23.06 $23.21 $22.76 1,152
2023-12-13 $22.76 $23.01 $22.76 $22.97 $22.52 9,328
2023-12-12 $22.62 $22.63 $22.62 $22.63 $22.63 394
2023-12-11 $22.61 $22.64 $22.58 $22.60 $22.60 1,905
2023-12-08 $22.46 $22.57 $22.46 $22.57 $22.57 6,130
2023-12-07 $22.52 $22.52 $22.48 $22.49 $22.49 241
2023-12-06 $22.41 $22.45 $22.34 $22.34 $22.34 6,270
2023-12-05 $22.33 $22.35 $22.32 $22.33 $22.33 7,523
2023-12-04 $22.30 $22.41 $22.30 $22.38 $22.38 5,338
2023-12-01 $22.59 $22.59 $22.53 $22.57 $22.57 1,143
2023-11-30 $22.28 $22.35 $22.27 $22.34 $22.34 1,781
2023-11-29 $22.38 $22.42 $22.37 $22.37 $22.37 5,958
2023-11-28 $22.36 $22.39 $22.30 $22.35 $22.35 7,823
2023-11-27 $22.31 $22.32 $22.26 $22.27 $22.27 11,818
2023-11-24 $22.37 $22.37 $22.37 $22.37 $22.37 1,952
2023-11-22 $22.15 $22.25 $22.10 $22.25 $22.25 5,526
2023-11-21 $22.24 $22.24 $22.07 $22.12 $22.12 27,604
2023-11-20 $22.21 $22.31 $22.20 $22.27 $22.27 15,213
2023-11-17 $22.07 $22.13 $21.97 $22.10 $22.10 9,048
2023-11-16 $21.84 $21.88 $21.80 $21.84 $21.84 12,569
2023-11-15 $21.92 $21.96 $21.90 $21.95 $21.95 4,409
2023-11-14 $21.83 $21.96 $21.79 $21.93 $21.93 6,525
2023-11-13 $21.32 $21.35 $21.29 $21.29 $21.29 3,110
2023-11-10 $21.13 $21.30 $21.10 $21.24 $21.24 31,622
2023-11-09 $21.17 $21.34 $21.08 $21.08 $21.08 4,701
2023-11-08 $21.18 $21.19 $21.13 $21.17 $21.17 10,944
2023-11-07 $21.20 $21.25 $21.19 $21.21 $21.21 6,835
2023-11-06 $21.36 $21.36 $21.25 $21.28 $21.28 7,770
2023-11-03 $21.36 $21.45 $21.36 $21.37 $21.37 3,027
2023-11-02 $20.85 $20.97 $20.85 $20.96 $20.96 1,045
2023-11-01 $20.31 $20.51 $20.31 $20.50 $20.50 2,178
2023-10-31 $20.20 $20.20 $20.20 $20.20 $20.20 213
2023-10-30 $20.02 $20.20 $20.02 $20.19 $20.19 5,891
2023-10-27 $19.94 $19.94 $19.87 $19.87 $19.87 2,045
2023-10-26 $19.99 $20.02 $19.98 $19.98 $19.98 2,998
2023-10-25 $20.20 $20.20 $20.11 $20.15 $20.15 2,976
2023-10-24 $20.32 $20.42 $20.32 $20.42 $20.42 357
2023-10-23 $20.37 $20.40 $20.26 $20.26 $20.26 7,059
2023-10-20 $20.41 $20.41 $20.27 $20.29 $20.29 6,180
2023-10-19 $20.66 $20.82 $20.59 $20.59 $20.59 1,749
2023-10-18 $20.87 $20.87 $20.82 $20.83 $20.83 1,592
2023-10-17 $21.10 $21.28 $21.10 $21.28 $21.28 123
2023-10-16 $21.21 $21.28 $21.21 $21.28 $21.28 209
2023-10-13 $21.05 $21.07 $20.99 $21.00 $21.00 3,071
2023-10-12 $21.24 $21.24 $21.19 $21.23 $21.23 10,443
2023-10-11 $21.49 $21.49 $21.49 $21.49 $21.49 41
2023-10-10 $21.43 $21.45 $21.40 $21.40 $21.40 1,401
2023-10-09 $21.05 $21.05 $21.05 $21.05 $21.05 0
2023-10-06 $21.04 $21.12 $21.03 $21.08 $21.08 728
2023-10-05 $20.75 $20.82 $20.62 $20.78 $20.78 2,410
2023-10-04 $20.56 $20.59 $20.56 $20.59 $20.59 252
2023-10-03 $20.60 $20.60 $20.53 $20.53 $20.53 200
2023-10-02 $21.02 $21.08 $20.90 $20.96 $20.85 2,222
2023-09-29 $21.44 $21.44 $21.22 $21.27 $21.16 6,892
2023-09-28 $21.34 $21.34 $21.34 $21.34 $21.23 25
2023-09-27 $21.19 $21.19 $21.19 $21.19 $21.08 576
2023-09-26 $21.43 $21.43 $21.18 $21.18 $21.07 576
2023-09-25 $21.60 $21.60 $21.58 $21.58 $21.47 315
2023-09-22 $21.73 $21.73 $21.69 $21.69 $21.58 3,419
2023-09-21 $21.81 $21.82 $21.65 $21.66 $21.55 3,615
2023-09-20 $22.12 $22.12 $22.12 $22.12 $22.01 1
2023-09-19 $22.13 $22.19 $22.13 $22.19 $22.08 1,078
2023-09-18 $22.18 $22.22 $22.18 $22.22 $22.10 6,874
2023-09-15 $22.28 $22.30 $22.26 $22.30 $22.19 728
2023-09-14 $22.38 $22.38 $22.38 $22.38 $22.26 1,067
2023-09-13 $22.08 $22.10 $22.03 $22.09 $21.98 1,067
2023-09-12 $22.20 $22.20 $22.17 $22.17 $22.06 822
2023-09-11 $22.28 $22.28 $22.20 $22.25 $22.13 6,555
2023-09-08 $22.05 $22.06 $21.99 $21.99 $21.87 1,100
2023-09-07 $22.00 $22.00 $21.97 $22.00 $21.88 13,225
2023-09-06 $22.05 $22.13 $22.05 $22.13 $22.13 10,822
2023-09-05 $22.21 $22.29 $22.20 $22.22 $22.22 9,330
2023-09-01 $22.47 $22.47 $22.39 $22.41 $22.41 42,185
2023-08-31 $22.36 $22.40 $22.36 $22.40 $22.40 885
2023-08-30 $22.54 $22.54 $22.51 $22.51 $22.51 528
2023-08-29 $22.52 $22.53 $22.50 $22.50 $22.50 290
2023-08-28 $22.16 $22.28 $22.16 $22.24 $22.24 4,458
2023-08-25 $22.00 $22.11 $22.00 $22.11 $22.11 720
2023-08-24 $21.93 $21.93 $21.93 $21.93 $21.93 14
2023-08-23 $22.12 $22.17 $22.12 $22.13 $22.13 5,602
2023-08-22 $21.85 $21.85 $21.79 $21.83 $21.83 2,488
2023-08-21 $21.94 $21.98 $21.94 $21.97 $21.97 2,503
2023-08-18 $21.89 $21.89 $21.85 $21.86 $21.86 758
2023-08-17 $21.94 $22.01 $21.92 $21.96 $21.96 9,339
2023-08-16 $22.09 $22.13 $22.08 $22.09 $22.09 4,122
2023-08-15 $22.27 $22.27 $22.25 $22.25 $22.25 696
2023-08-14 $22.44 $22.44 $22.44 $22.44 $22.44 153
2023-08-11 $22.48 $22.58 $22.48 $22.54 $22.54 3,566
2023-08-10 $22.69 $22.69 $22.68 $22.68 $22.68 606
2023-08-09 $22.69 $22.69 $22.64 $22.64 $22.64 616
2023-08-08 $22.58 $22.61 $22.54 $22.60 $22.60 1,322
2023-08-07 $22.60 $22.66 $22.60 $22.64 $22.64 11,528
2023-08-04 $22.62 $22.62 $22.52 $22.52 $22.52 7,987
2023-08-03 $22.61 $22.61 $22.53 $22.53 $22.53 1,734
2023-08-02 $22.95 $22.95 $22.56 $22.62 $22.62 7,103
2023-08-01 $22.98 $23.04 $22.95 $23.01 $23.01 10,551
2023-07-31 $23.18 $23.18 $23.18 $23.18 $23.18 92
2023-07-28 $23.22 $23.22 $23.22 $23.22 $23.22 43
2023-07-27 $23.14 $23.14 $23.02 $23.02 $23.02 730
2023-07-26 $23.04 $23.12 $23.04 $23.12 $23.12 648
2023-07-25 $22.95 $23.06 $22.95 $23.02 $23.02 1,652
2023-07-24 $22.94 $22.98 $22.94 $22.95 $22.95 2,861
2023-07-21 $22.93 $22.99 $22.93 $22.96 $22.96 11,829
2023-07-20 $22.89 $22.97 $22.89 $22.91 $22.91 1,130
2023-07-19 $22.99 $23.05 $22.94 $23.01 $23.01 2,735
2023-07-18 $23.03 $23.04 $22.87 $22.95 $22.95 7,867
2023-07-17 $22.94 $22.94 $22.87 $22.91 $22.91 1,015
2023-07-14 $22.88 $22.88 $22.88 $22.88 $22.88 49
2023-07-13 $22.95 $22.97 $22.95 $22.97 $22.97 602
2023-07-12 $22.72 $22.74 $22.68 $22.72 $22.72 2,969
2023-07-11 $22.32 $22.32 $22.32 $22.32 $22.32 539
2023-07-10 $22.15 $22.19 $22.12 $22.17 $22.17 2,098
2023-07-07 $22.10 $22.27 $22.10 $22.16 $22.16 6,627
2023-07-06 $22.08 $22.08 $22.03 $22.04 $22.04 1,097
2023-07-05 $22.34 $22.35 $22.33 $22.33 $22.33 516
2023-07-03 $22.96 $23.05 $22.94 $23.03 $22.51 2,127
2023-06-30 $23.02 $23.02 $23.01 $23.01 $23.01 1,687
2023-06-29 $22.81 $22.86 $22.79 $22.84 $22.84 8,832
2023-06-28 $22.94 $22.94 $22.87 $22.92 $22.92 8,446
2023-06-27 $22.79 $22.88 $22.78 $22.88 $22.88 9,062
2023-06-26 $22.71 $22.71 $22.67 $22.67 $22.67 463
2023-06-23 $22.86 $22.86 $22.79 $22.79 $22.79 7,698
2023-06-22 $23.00 $23.02 $22.96 $23.02 $23.02 2,479
2023-06-21 $23.18 $23.19 $23.14 $23.14 $23.14 1,695
2023-06-20 $23.17 $23.17 $23.12 $23.12 $23.12 1,732
2023-06-16 $23.39 $23.39 $23.35 $23.35 $23.35 484
2023-06-15 $23.35 $23.35 $23.35 $23.35 $23.35 6
2023-06-14 $23.21 $23.23 $23.13 $23.13 $23.13 4,688
2023-06-13 $23.14 $23.14 $23.06 $23.13 $23.13 738
2023-06-12 $22.97 $22.97 $22.97 $22.97 $22.97 1,277
2023-06-09 $22.96 $22.96 $22.92 $22.92 $22.92 960
2023-06-08 $22.91 $22.96 $22.91 $22.95 $22.95 4,841
2023-06-07 $22.79 $22.82 $22.75 $22.76 $22.76 9,277
2023-06-06 $22.82 $22.95 $22.82 $22.92 $22.92 1,480
2023-06-05 $22.77 $22.83 $22.75 $22.75 $22.75 3,252
2023-06-02 $22.76 $22.80 $22.76 $22.80 $22.80 503
2023-06-01 $22.61 $22.65 $22.57 $22.62 $22.62 3,109
2023-05-31 $22.13 $22.34 $22.13 $22.30 $22.30 9,813
2023-05-30 $22.35 $22.42 $22.34 $22.40 $22.40 2,987
2023-05-26 $22.67 $22.69 $22.66 $22.68 $22.68 1,057
2023-05-25 $22.48 $22.51 $22.48 $22.51 $22.51 479
2023-05-24 $22.62 $22.68 $22.62 $22.62 $22.62 7,699
2023-05-23 $22.83 $22.83 $22.83 $22.83 $22.83 43
2023-05-22 $23.13 $23.13 $23.13 $23.13 $23.13 2,487
2023-05-19 $23.12 $23.12 $23.09 $23.09 $23.09 4,123
2023-05-18 $22.95 $23.02 $22.91 $23.02 $23.02 2,408
2023-05-17 $23.14 $23.16 $23.14 $23.16 $23.16 3,517
2023-05-16 $23.18 $23.18 $23.14 $23.14 $23.14 173
2023-05-15 $23.31 $23.31 $23.31 $23.31 $23.31 331
2023-05-12 $23.06 $23.10 $23.06 $23.09 $23.09 1,836
2023-05-11 $23.17 $23.20 $23.17 $23.20 $23.20 2,432
2023-05-10 $23.16 $23.23 $23.14 $23.23 $23.23 12,484
2023-05-09 $23.27 $23.30 $23.25 $23.29 $23.29 999
2023-05-08 $23.39 $23.39 $23.32 $23.34 $23.34 17,387
2023-05-05 $23.28 $23.40 $23.27 $23.38 $23.38 5,655
2023-05-04 $23.15 $23.18 $23.08 $23.09 $23.09 7,204
2023-05-03 $23.11 $23.11 $23.07 $23.07 $23.07 299
2023-05-02 $22.99 $23.02 $22.99 $23.02 $23.02 128
2023-05-01 $23.14 $23.18 $23.09 $23.17 $23.17 13,836
2023-04-28 $23.18 $23.24 $23.18 $23.24 $23.24 1,126
2023-04-27 $23.05 $23.22 $23.05 $23.22 $23.22 1,515
2023-04-26 $23.05 $23.05 $22.87 $22.87 $22.87 562
2023-04-25 $23.03 $23.03 $22.92 $22.92 $22.92 1,714
2023-04-24 $23.15 $23.16 $23.15 $23.16 $23.16 514
2023-04-21 $23.08 $23.14 $23.07 $23.14 $23.14 3,170
2023-04-20 $23.03 $23.06 $22.97 $22.97 $22.97 1,044
2023-04-19 $23.06 $23.06 $22.97 $23.01 $23.01 2,923
2023-04-18 $23.06 $23.07 $23.06 $23.07 $23.07 579
2023-04-17 $22.98 $23.02 $22.91 $23.02 $23.02 916
2023-04-14 $22.90 $22.94 $22.90 $22.94 $22.94 381
2023-04-13 $22.75 $23.23 $22.75 $23.15 $23.15 5,687
2023-04-12 $22.75 $22.92 $22.75 $22.85 $22.85 1,733
2023-04-11 $22.73 $22.82 $22.73 $22.74 $22.74 2,347
2023-04-10 $22.62 $22.71 $22.62 $22.70 $22.70 1,657
2023-04-06 $22.64 $22.83 $22.64 $22.75 $22.75 33,327
2023-04-05 $22.58 $22.61 $22.57 $22.57 $22.57 1,684
2023-04-04 $22.59 $22.59 $22.59 $22.59 $22.59 5
2023-04-03 $22.65 $22.65 $22.65 $22.65 $22.54 55
2023-03-31 $22.31 $22.69 $22.31 $22.49 $22.38 9,786
2023-03-30 $22.37 $22.44 $22.37 $22.44 $22.33 3,931
2023-03-29 $22.25 $22.26 $22.25 $22.26 $22.15 371
2023-03-28 $22.07 $22.14 $22.05 $22.12 $22.01 1,179
2023-03-27 $21.99 $22.10 $21.98 $22.06 $21.95 3,538
2023-03-24 $21.89 $21.93 $21.89 $21.93 $21.93 100
2023-03-23 $22.07 $22.07 $21.94 $21.94 $21.94 667
2023-03-22 $21.85 $21.85 $21.85 $21.85 $21.85 42
2023-03-21 $21.81 $21.84 $21.81 $21.84 $21.84 483
2023-03-20 $21.68 $21.83 $21.63 $21.73 $21.73 1,545
2023-03-17 $21.44 $21.44 $21.44 $21.44 $21.44 68
2023-03-16 $21.54 $21.54 $21.54 $21.54 $21.54 69
2023-03-15 $21.10 $21.18 $21.10 $21.18 $21.18 542
2023-03-14 $21.48 $21.51 $21.48 $21.51 $21.51 3,606
2023-03-13 $19.64 $21.45 $19.64 $21.39 $21.39 2,171
2023-03-10 $21.35 $21.36 $21.35 $21.35 $21.35 1,557
2023-03-09 $21.68 $21.68 $21.56 $21.56 $21.56 2,397
2023-03-08 $21.74 $21.76 $21.74 $21.76 $21.76 613
2023-03-07 $21.61 $21.61 $21.61 $21.61 $21.61 73
2023-03-06 $21.92 $21.92 $21.92 $21.92 $21.92 1
2023-03-03 $21.88 $21.97 $21.88 $21.97 $21.97 749
2023-03-02 $21.55 $21.65 $21.55 $21.65 $21.65 1,241
2023-03-01 $21.65 $21.65 $21.65 $21.65 $21.65 43
2023-02-28 $21.54 $21.54 $21.54 $21.54 $21.54 26
2023-02-27 $21.76 $21.85 $21.75 $21.75 $21.75 2,533
2023-02-24 $21.57 $21.63 $21.57 $21.62 $21.62 597
2023-02-23 $21.93 $21.93 $21.93 $21.93 $21.93 35
2023-02-22 $21.94 $21.94 $21.90 $21.90 $21.90 800
2023-02-21 $21.99 $22.03 $21.99 $21.99 $21.99 1,459
2023-02-17 $22.15 $22.18 $22.15 $22.18 $22.18 184
2023-02-16 $22.18 $22.24 $22.13 $22.13 $22.13 23,959
2023-02-15 $22.18 $22.19 $22.13 $22.19 $22.19 7,976
2023-02-14 $22.42 $22.42 $22.24 $22.35 $22.35 8,359
2023-02-13 $22.32 $22.32 $22.30 $22.32 $22.32 4,576
2023-02-10 $22.08 $22.17 $22.08 $22.16 $22.16 21,572
2023-02-09 $22.23 $22.25 $22.16 $22.16 $22.16 1,891
2023-02-08 $22.24 $22.24 $22.24 $22.24 $22.24 24
2023-02-07 $22.22 $22.29 $22.22 $22.29 $22.29 219
2023-02-06 $22.16 $22.16 $22.14 $22.14 $22.14 2,461
2023-02-03 $22.29 $22.33 $22.29 $22.30 $22.30 1,586
2023-02-02 $22.62 $22.62 $22.59 $22.59 $22.59 10,181
2023-02-01 $22.49 $22.66 $22.40 $22.65 $22.65 34,772
2023-01-31 $22.45 $22.45 $22.45 $22.45 $22.45 136
2023-01-30 $22.42 $22.48 $22.41 $22.41 $22.41 26,940
2023-01-27 $22.53 $22.53 $22.51 $22.51 $22.51 158
2023-01-26 $22.51 $22.51 $22.48 $22.51 $22.51 27,890
2023-01-25 $22.54 $22.54 $22.54 $22.54 $22.54 385
2023-01-24 $22.44 $22.45 $22.44 $22.45 $22.45 385
2023-01-23 $22.43 $22.43 $22.43 $22.43 $22.43 52
2023-01-20 $22.29 $22.34 $22.29 $22.34 $22.34 1,464
2023-01-19 $22.19 $22.27 $22.19 $22.21 $22.21 545
2023-01-18 $22.14 $22.16 $22.14 $22.16 $22.16 108
2023-01-17 $22.25 $22.29 $22.25 $22.29 $22.29 2,423
2023-01-13 $22.24 $22.27 $22.24 $22.27 $22.27 435
2023-01-12 $22.15 $22.16 $22.15 $22.15 $22.15 548
2023-01-11 $21.94 $21.95 $21.89 $21.95 $21.95 1,709
2023-01-10 $21.84 $21.84 $21.80 $21.80 $21.80 361
2023-01-09 $21.88 $21.88 $21.80 $21.80 $21.80 202
2023-01-06 $21.62 $21.78 $21.62 $21.73 $21.73 1,716
2023-01-05 $21.29 $21.29 $21.29 $21.29 $21.29 119
2023-01-04 $21.57 $21.59 $21.57 $21.58 $21.58 1,065
2023-01-03 $21.32 $21.32 $21.21 $21.28 $21.28 1,747
2022-12-30 $21.24 $21.24 $21.13 $21.17 $21.17 4,320
2022-12-29 $21.32 $21.32 $21.32 $21.32 $21.32 4,465
2022-12-28 $21.13 $21.18 $21.05 $21.05 $21.05 4,553
2022-12-27 $21.54 $21.54 $21.53 $21.53 $21.53 193
2022-12-23 $21.46 $21.47 $21.45 $21.47 $21.47 1,831
2022-12-22 $21.44 $21.48 $21.41 $21.46 $21.46 785
2022-12-21 $21.59 $21.60 $21.55 $21.58 $21.58 2,581
2022-12-20 $21.43 $21.43 $21.39 $21.42 $21.42 1,163
2022-12-19 $21.33 $21.34 $21.27 $21.27 $21.27 2,006
2022-12-16 $21.28 $21.33 $21.28 $21.33 $21.33 794
2022-12-15 $21.42 $21.42 $21.39 $21.42 $21.42 485
2022-12-14 $21.92 $22.01 $21.74 $21.88 $21.88 19,396
2022-12-13 $22.11 $22.11 $21.90 $21.90 $21.90 5,829
2022-12-12 $21.51 $21.55 $21.51 $21.55 $21.55 260
2022-12-09 $21.65 $21.65 $21.53 $21.53 $21.53 526
2022-12-08 $21.57 $21.58 $21.57 $21.58 $21.58 1,295
2022-12-07 $21.55 $21.55 $21.49 $21.49 $21.49 1,691
2022-12-06 $21.44 $21.47 $21.42 $21.47 $21.47 807
2022-12-05 $21.58 $21.58 $21.50 $21.50 $21.50 7,608
2022-12-02 $21.86 $21.86 $21.84 $21.85 $21.85 5,244
2022-12-01 $21.83 $21.87 $21.78 $21.86 $21.86 1,240
2022-11-30 $21.40 $21.72 $21.35 $21.72 $21.72 1,822
2022-11-29 $21.39 $21.40 $21.34 $21.34 $21.34 2,815
2022-11-28 $21.31 $21.31 $21.30 $21.30 $21.30 258
2022-11-25 $21.46 $21.48 $21.46 $21.48 $21.48 100
2022-11-23 $21.37 $21.41 $21.37 $21.41 $21.41 740
2022-11-22 $21.20 $21.20 $21.20 $21.20 $21.20 7
2022-11-21 $20.99 $20.99 $20.99 $20.99 $20.99 2,651
2022-11-18 $21.08 $21.10 $21.07 $21.10 $21.10 2,651
2022-11-17 $20.82 $21.06 $20.82 $21.06 $21.06 2,160
2022-11-16 $21.06 $21.09 $21.06 $21.09 $21.09 345
2022-11-15 $21.25 $21.25 $21.19 $21.19 $21.19 485
2022-11-14 $21.06 $21.20 $21.06 $21.07 $21.07 2,559
2022-11-11 $21.07 $21.17 $21.07 $21.17 $21.17 2,908
2022-11-10 $20.76 $20.88 $20.76 $20.88 $20.88 483
2022-11-09 $20.03 $20.03 $19.92 $19.92 $19.92 647
2022-11-08 $20.19 $20.22 $20.13 $20.13 $20.13 1,969
2022-11-07 $19.83 $19.96 $19.83 $19.90 $19.90 3,842
2022-11-04 $19.64 $19.83 $19.64 $19.83 $19.83 1,905
2022-11-03 $19.28 $19.28 $19.28 $19.28 $19.28 67
2022-11-02 $19.59 $19.82 $19.39 $19.39 $19.39 617
2022-11-01 $19.63 $19.63 $19.58 $19.58 $19.58 391
2022-10-31 $19.47 $19.47 $19.47 $19.47 $19.47 64
2022-10-28 $19.61 $19.61 $19.61 $19.61 $19.61 12
2022-10-27 $19.56 $19.56 $19.50 $19.50 $19.50 1,023
2022-10-26 $19.70 $19.70 $19.65 $19.65 $19.65 292
2022-10-25 $19.44 $19.44 $19.44 $19.44 $19.44 46
2022-10-24 $19.00 $19.13 $19.00 $19.13 $19.13 4,532
2022-10-21 $18.88 $19.18 $18.88 $19.18 $19.18 239
2022-10-20 $19.18 $19.18 $18.94 $18.95 $18.95 3,216
2022-10-19 $18.93 $18.95 $18.86 $18.93 $18.93 3,250
2022-10-18 $19.18 $19.21 $19.12 $19.21 $19.21 700
2022-10-17 $19.05 $19.12 $19.03 $19.04 $19.04 4,115
2022-10-14 $18.87 $18.87 $18.69 $18.69 $18.69 5,492
2022-10-13 $18.82 $18.96 $18.82 $18.94 $18.94 13,352
2022-10-12 $18.70 $18.76 $18.70 $18.73 $18.73 8,254
2022-10-11 $18.97 $18.97 $18.80 $18.80 $18.80 2,138
2022-10-10 $18.94 $18.95 $18.91 $18.95 $18.95 693
2022-10-07 $19.17 $19.17 $19.04 $19.04 $19.04 497
2022-10-06 $19.46 $19.46 $19.38 $19.38 $19.38 2,569
2022-10-05 $19.52 $19.64 $19.49 $19.64 $19.64 655
2022-10-04 $19.75 $19.83 $19.75 $19.83 $19.83 764
2022-10-03 $19.22 $19.29 $19.22 $19.29 $19.20 3,520
2022-09-30 $19.19 $19.19 $18.89 $18.89 $18.80 739
2022-09-29 $19.18 $19.18 $19.03 $19.07 $18.98 401
2022-09-28 $19.11 $19.39 $19.09 $19.39 $19.30 4,252
2022-09-27 $19.21 $19.21 $18.95 $18.95 $18.86 443
2022-09-26 $19.17 $19.17 $19.04 $19.04 $18.95 246
2022-09-23 $19.39 $19.39 $19.28 $19.28 $19.28 663
2022-09-22 $19.80 $19.80 $19.80 $19.80 $19.80 6
2022-09-21 $19.99 $19.99 $19.88 $19.88 $19.88 165
2022-09-20 $20.18 $20.21 $20.13 $20.13 $20.13 447
2022-09-19 $20.37 $20.44 $20.36 $20.44 $20.44 511
2022-09-16 $20.33 $20.43 $20.33 $20.43 $20.43 249
2022-09-15 $20.60 $20.60 $20.51 $20.51 $20.51 110
2022-09-14 $20.66 $20.66 $20.66 $20.66 $20.66 181
2022-09-13 $20.92 $20.92 $20.68 $20.68 $20.68 2,114
2022-09-12 $21.31 $21.36 $21.27 $21.27 $21.27 1,357
2022-09-09 $21.07 $21.07 $21.07 $21.07 $21.07 17
2022-09-08 $20.67 $20.74 $20.67 $20.70 $20.70 1,287
2022-09-07 $20.65 $20.70 $20.65 $20.70 $20.70 1,014
2022-09-06 $20.64 $20.64 $20.50 $20.55 $20.55 998
2022-09-02 $20.97 $20.97 $20.70 $20.76 $20.76 844
2022-09-01 $20.76 $20.84 $20.76 $20.84 $20.84 447
2022-08-31 $21.12 $21.13 $21.08 $21.08 $21.08 298
2022-08-30 $21.20 $21.20 $21.18 $21.18 $21.18 255
2022-08-29 $21.44 $21.45 $21.34 $21.34 $21.34 1,503
2022-08-26 $21.82 $21.89 $21.45 $21.45 $21.45 699
2022-08-25 $21.87 $21.97 $21.87 $21.97 $21.97 424
2022-08-24 $21.81 $21.81 $21.77 $21.77 $21.77 918
2022-08-23 $21.74 $21.82 $21.70 $21.70 $21.70 3,405
2022-08-22 $21.86 $21.86 $21.82 $21.82 $21.82 439
2022-08-19 $22.14 $22.14 $22.06 $22.08 $22.08 3,045
2022-08-18 $22.26 $22.30 $22.26 $22.30 $22.30 193
2022-08-17 $22.34 $22.40 $22.34 $22.36 $22.36 632
2022-08-16 $22.40 $22.43 $22.39 $22.43 $22.43 5,786
2022-08-15 $22.44 $22.51 $22.44 $22.48 $22.48 3,465
2022-08-12 $22.44 $22.52 $22.44 $22.51 $22.51 5,212
2022-08-11 $22.51 $22.52 $22.43 $22.43 $22.43 3,633
2022-08-10 $22.44 $22.53 $22.44 $22.53 $22.53 2,196
2022-08-09 $22.10 $22.10 $22.07 $22.07 $22.07 227
2022-08-08 $22.17 $22.18 $22.12 $22.14 $22.14 3,487
2022-08-05 $22.10 $22.14 $22.10 $22.14 $22.14 386
2022-08-04 $22.22 $22.29 $22.22 $22.29 $22.29 286
2022-08-03 $22.05 $22.16 $22.05 $22.15 $22.15 1,593
2022-08-02 $22.18 $22.28 $22.12 $22.12 $22.12 2,408
2022-08-01 $22.38 $22.38 $22.35 $22.35 $22.35 1,602
2022-07-29 $22.35 $22.35 $22.35 $22.35 $22.35 148
2022-07-28 $22.03 $22.16 $22.03 $22.16 $22.16 706
2022-07-27 $21.77 $22.00 $21.73 $22.00 $22.00 1,396
2022-07-26 $21.81 $21.82 $21.81 $21.82 $21.82 112
2022-07-25 $21.93 $21.93 $21.87 $21.87 $21.87 343
2022-07-22 $21.80 $21.80 $21.80 $21.80 $21.80 6
2022-07-21 $21.81 $21.81 $21.81 $21.81 $21.81 105
2022-07-20 $21.60 $21.60 $21.55 $21.55 $21.55 332
2022-07-19 $21.69 $21.69 $21.66 $21.66 $21.66 411
2022-07-18 $21.41 $21.41 $21.38 $21.40 $21.40 595
2022-07-15 $21.26 $21.35 $21.26 $21.32 $21.32 1,653
2022-07-14 $21.06 $21.15 $20.99 $21.15 $21.15 1,229
2022-07-13 $21.40 $21.43 $21.40 $21.40 $21.40 405
2022-07-12 $21.39 $21.39 $21.39 $21.39 $21.39 4
2022-07-11 $21.49 $21.49 $21.43 $21.43 $21.43 1,150
2022-07-08 $21.51 $21.67 $21.51 $21.65 $21.65 1,420
2022-07-07 $21.66 $21.67 $21.64 $21.64 $21.64 4,226
2022-07-06 $21.45 $21.47 $21.43 $21.47 $21.47 6,835
2022-07-05 $22.29 $22.29 $21.32 $21.32 $21.32 236
2022-07-01 $21.84 $22.00 $21.84 $22.00 $21.56 5,475
2022-06-30 $22.00 $22.00 $21.88 $21.88 $21.45 4,777
2022-06-29 $21.92 $21.92 $21.92 $21.92 $21.48 86
2022-06-28 $21.97 $21.97 $21.94 $21.94 $21.51 106
2022-06-27 $22.02 $22.02 $22.02 $22.02 $21.58 202
2022-06-24 $22.02 $22.02 $22.02 $22.02 $21.58 42
2022-06-23 $21.55 $21.55 $21.55 $21.55 $21.12 43
2022-06-22 $21.42 $21.50 $21.40 $21.41 $20.99 2,121
2022-06-21 $21.51 $21.51 $21.51 $21.51 $21.08 115
2022-06-17 $21.41 $21.41 $21.24 $21.24 $20.82 1,410
2022-06-16 $21.38 $21.51 $21.37 $21.37 $20.94 8,004
2022-06-15 $21.49 $21.66 $21.41 $21.66 $21.23 4,645
2022-06-14 $21.34 $21.34 $21.34 $21.34 $20.92 20
2022-06-13 $21.58 $21.58 $21.58 $21.58 $21.15 314
2022-06-10 $22.12 $22.15 $22.12 $22.15 $21.71 1,369
2022-06-09 $22.62 $22.62 $22.44 $22.44 $22.00 145
2022-06-08 $22.82 $22.82 $22.77 $22.77 $22.31 159
2022-06-07 $22.94 $23.05 $22.94 $23.04 $22.58 2,784
2022-06-06 $23.22 $23.22 $23.05 $23.07 $22.61 1,362
2022-06-03 $23.02 $23.02 $23.02 $23.02 $22.56 1
2022-06-02 $23.05 $23.32 $23.05 $23.31 $22.85 2,930
2022-06-01 $23.10 $23.13 $23.03 $23.03 $22.57 20,290
2022-05-31 $23.20 $23.25 $23.20 $23.22 $22.76 1,264
2022-05-27 $23.33 $23.33 $23.20 $23.31 $22.85 2,035
2022-05-26 $23.11 $23.11 $23.11 $23.11 $22.65 45
2022-05-25 $22.90 $22.92 $22.90 $22.92 $22.47 112
2022-05-24 $22.81 $22.92 $22.79 $22.87 $22.42 634
2022-05-23 $22.96 $22.96 $22.96 $22.96 $22.50 100
2022-05-20 $22.66 $22.72 $22.66 $22.72 $22.27 200
2022-05-19 $22.55 $22.55 $22.49 $22.54 $22.09 2,919
2022-05-18 $22.66 $22.66 $22.42 $22.42 $21.97 498
2022-05-17 $22.87 $22.87 $22.87 $22.87 $22.41 31
2022-05-16 $22.50 $22.65 $22.50 $22.50 $22.05 1,408
2022-05-13 $22.16 $22.39 $22.16 $22.38 $21.94 2,705
2022-05-12 $21.97 $22.06 $21.91 $21.96 $21.52 36,244
2022-05-11 $22.57 $22.58 $22.14 $22.14 $21.70 600
2022-05-10 $22.43 $22.55 $22.35 $22.38 $21.94 33,009
2022-05-09 $22.30 $22.30 $22.30 $22.30 $21.86 61
2022-05-06 $22.90 $22.97 $22.90 $22.90 $22.45 521
2022-05-05 $23.25 $23.25 $23.13 $23.13 $22.66 121
2022-05-04 $23.34 $23.81 $23.28 $23.81 $23.34 2,505
2022-05-03 $23.37 $23.40 $23.37 $23.40 $22.94 343
2022-05-02 $23.31 $23.32 $23.15 $23.32 $22.86 1,379
2022-04-29 $24.20 $24.20 $23.45 $23.45 $22.98 2,958
2022-04-28 $23.41 $23.64 $23.41 $23.64 $23.17 377
2022-04-27 $23.43 $23.66 $23.43 $23.45 $22.98 7,889
2022-04-26 $23.76 $23.76 $23.43 $23.43 $22.96 1,655
2022-04-25 $23.75 $23.92 $23.68 $23.92 $23.44 6,596
2022-04-22 $23.98 $23.98 $23.98 $23.98 $23.50 80
2022-04-21 $24.39 $24.41 $24.27 $24.28 $23.80 1,765
2022-04-20 $24.61 $24.62 $24.49 $24.52 $24.03 13,196
2022-04-19 $24.40 $24.42 $24.39 $24.42 $23.93 2,673
2022-04-18 $24.59 $24.61 $24.46 $24.46 $23.97 5,202
2022-04-14 $24.77 $24.77 $24.63 $24.66 $24.17 10,402
2022-04-13 $24.76 $24.76 $24.76 $24.76 $24.27 0
2022-04-12 $24.81 $24.81 $24.57 $24.59 $24.10 1,380
2022-04-11 $24.94 $24.94 $24.79 $24.79 $24.30 556
2022-04-08 $25.09 $25.17 $25.09 $25.09 $24.60 1,833
2022-04-07 $24.97 $25.09 $24.97 $25.08 $24.58 427
2022-04-06 $24.94 $25.01 $24.90 $25.01 $24.51 6,087
2022-04-05 $25.21 $25.23 $25.11 $25.13 $24.63 2,280
2022-04-04 $25.30 $25.31 $25.30 $25.31 $24.80 15,365
2022-04-01 $25.25 $25.34 $25.25 $25.34 $24.72 318
2022-03-31 $25.35 $25.35 $25.16 $25.16 $24.54 368
2022-03-30 $25.49 $25.55 $25.45 $25.45 $24.82 10,281
2022-03-29 $25.41 $25.45 $25.30 $25.45 $24.82 487
2022-03-28 $25.06 $25.06 $25.06 $25.06 $24.44 60
2022-03-25 $25.10 $25.10 $25.03 $25.08 $24.46 4,046
2022-03-24 $25.05 $25.16 $25.05 $25.08 $24.46 63,460
2022-03-23 $24.98 $25.02 $24.97 $24.97 $24.35 6,987
2022-03-22 $25.15 $25.15 $25.12 $25.12 $24.49 2,744
2022-03-21 $25.07 $25.11 $25.03 $25.04 $24.42 5,632
2022-03-18 $25.17 $25.22 $25.17 $25.22 $24.59 17,417
2022-03-17 $25.03 $25.09 $25.03 $25.09 $24.47 2,166
2022-03-16 $24.85 $24.85 $24.85 $24.85 $24.23 51
2022-03-15 $24.22 $24.25 $24.15 $24.25 $23.65 1,274
2022-03-14 $23.96 $23.96 $23.96 $23.96 $23.37 6
2022-03-11 $24.04 $24.05 $24.04 $24.05 $23.45 5,128
2022-03-10 $24.26 $24.29 $24.25 $24.26 $23.66 14,094
2022-03-09 $24.43 $24.47 $24.42 $24.42 $23.81 1,897
2022-03-08 $23.63 $23.92 $23.58 $23.67 $23.08 12,653
2022-03-07 $23.77 $23.78 $23.64 $23.66 $23.07 1,255
2022-03-04 $24.29 $24.37 $24.29 $24.37 $23.76 335
2022-03-03 $24.71 $24.71 $24.69 $24.69 $24.08 711
2022-03-02 $24.83 $24.83 $24.83 $24.83 $24.21 125
2022-03-01 $24.74 $24.74 $24.74 $24.74 $24.13 111
2022-02-28 $25.06 $25.09 $25.06 $25.09 $24.47 284
2022-02-25 $25.20 $25.20 $25.20 $25.20 $24.58 1
2022-02-24 $24.63 $24.63 $24.63 $24.63 $24.02 70
2022-02-23 $25.15 $25.15 $24.99 $24.99 $24.37 302
2022-02-22 $25.12 $25.13 $25.12 $25.13 $24.50 671
2022-02-18 $25.34 $25.34 $25.34 $25.34 $24.71 33
2022-02-17 $25.42 $25.42 $25.42 $25.42 $24.79 48
2022-02-16 $25.74 $25.74 $25.74 $25.74 $25.11 48
2022-02-15 $25.63 $25.64 $25.59 $25.59 $24.96 285
2022-02-14 $25.14 $25.32 $25.14 $25.31 $24.68 9,254
2022-02-11 $25.65 $25.65 $25.30 $25.34 $24.71 5,869
2022-02-10 $25.68 $25.71 $25.59 $25.59 $24.96 1,880
2022-02-09 $25.76 $25.86 $25.76 $25.82 $25.18 1,694
2022-02-08 $25.40 $25.55 $25.40 $25.55 $24.92 3,546
2022-02-07 $25.44 $25.55 $25.42 $25.42 $24.79 15,771
2022-02-04 $25.41 $25.41 $25.41 $25.41 $24.78 5
2022-02-03 $25.39 $25.39 $25.39 $25.39 $24.76 109
2022-02-02 $25.70 $25.70 $25.70 $25.70 $25.06 99
2022-02-01 $25.49 $25.49 $25.49 $25.49 $24.86 1
2022-01-31 $25.39 $25.39 $25.39 $25.39 $24.76 38
2022-01-28 $24.99 $25.09 $24.98 $25.09 $24.47 2,092
2022-01-27 $24.98 $24.98 $24.82 $24.82 $24.21 1,314
2022-01-26 $25.30 $25.30 $24.91 $24.91 $24.29 161
2022-01-25 $25.22 $25.22 $25.01 $25.02 $24.40 841
2022-01-24 $25.04 $25.37 $24.99 $25.37 $24.74 7,845
2022-01-21 $25.56 $25.56 $25.56 $25.56 $24.93 161
2022-01-20 $25.98 $25.98 $25.69 $25.69 $25.06 1,694
2022-01-19 $25.93 $25.93 $25.93 $25.93 $25.29 67
2022-01-18 $25.97 $26.03 $25.97 $25.97 $25.33 1,559
2022-01-14 $26.17 $26.27 $26.17 $26.27 $25.62 687
2022-01-13 $26.41 $26.41 $26.41 $26.41 $25.76 1,000
2022-01-12 $26.60 $26.67 $26.60 $26.67 $26.01 172
2022-01-11 $26.49 $26.49 $26.49 $26.49 $25.84 1
2022-01-10 $26.00 $26.18 $26.00 $26.18 $25.53 994
2022-01-07 $26.41 $26.41 $26.41 $26.41 $25.76 107
2022-01-06 $26.41 $26.41 $26.41 $26.41 $25.75 1
2022-01-05 $26.66 $26.66 $26.66 $26.66 $26.00 1
2022-01-04 $26.79 $26.85 $26.79 $26.83 $26.17 1,195
2022-01-03 $26.82 $26.82 $26.82 $26.82 $26.16 54
2021-12-31 $26.91 $26.94 $26.85 $26.86 $26.19 1,989
2021-12-30 $26.84 $26.84 $26.84 $26.84 $26.18 66
2021-12-29 $26.92 $26.92 $26.92 $26.92 $26.26 149
2021-12-28 $27.39 $27.39 $27.39 $27.39 $26.22 149
2021-12-27 $27.31 $27.31 $27.31 $27.31 $26.14 0
2021-12-23 $27.22 $27.22 $27.22 $27.22 $26.06 838
2021-12-22 $27.14 $27.17 $27.14 $27.16 $26.00 838
2021-12-21 $27.00 $27.00 $27.00 $27.00 $25.85 201
2021-12-20 $26.81 $26.87 $26.81 $26.87 $25.72 201
2021-12-17 $26.96 $26.96 $26.93 $26.93 $25.78 1,024
2021-12-16 $27.28 $27.28 $27.28 $27.28 $26.11 764
2021-12-15 $27.00 $27.09 $26.94 $27.09 $25.93 764
2021-12-14 $26.82 $26.82 $26.82 $26.82 $25.67 50
2021-12-13 $26.99 $26.99 $26.99 $26.99 $25.84 1
2021-12-10 $27.15 $27.15 $27.10 $27.12 $25.96 2,638
2021-12-09 $27.01 $27.05 $27.01 $27.05 $25.89 326
2021-12-08 $27.04 $27.07 $27.00 $27.07 $25.91 7,654
2021-12-07 $26.89 $26.98 $26.89 $26.98 $25.83 264
2021-12-06 $26.62 $26.64 $26.62 $26.64 $25.50 452
2021-12-03 $26.55 $26.55 $26.55 $26.55 $25.41 63
2021-12-02 $26.51 $26.51 $26.51 $26.51 $25.38 5
2021-12-01 $26.40 $26.40 $26.40 $26.40 $25.27 73
2021-11-30 $26.49 $26.49 $26.49 $26.49 $25.35 190
2021-11-29 $26.63 $26.65 $26.63 $26.65 $25.51 103
2021-11-26 $26.61 $26.61 $26.61 $26.61 $25.47 81
2021-11-24 $26.94 $26.94 $26.94 $26.94 $25.79 81
2021-11-23 $27.08 $27.08 $27.08 $27.08 $25.92 1
2021-11-22 $27.17 $27.17 $27.17 $27.17 $26.01 34
2021-11-19 $27.33 $27.33 $27.33 $27.33 $26.16 34
2021-11-18 $27.37 $27.39 $27.37 $27.39 $26.22 1,002
2021-11-17 $27.38 $27.38 $27.38 $27.38 $26.20 14
2021-11-16 $27.39 $27.39 $27.39 $27.39 $26.21 406
2021-11-15 $27.40 $27.43 $27.40 $27.43 $26.26 406
2021-11-12 $27.49 $27.49 $27.49 $27.49 $26.31 56
2021-11-11 $27.30 $27.30 $27.30 $27.30 $26.13 56
2021-11-10 $27.22 $27.23 $27.17 $27.23 $26.06 603
2021-11-09 $27.45 $27.45 $27.45 $27.45 $26.28 993
2021-11-08 $27.48 $27.48 $27.48 $27.48 $26.30 993
2021-11-05 $27.43 $27.44 $27.43 $27.44 $26.26 135
2021-11-04 $27.45 $27.50 $27.44 $27.48 $26.30 4,707
2021-11-03 $27.34 $27.44 $27.32 $27.44 $26.27 2,046
2021-11-02 $27.23 $27.23 $27.23 $27.23 $26.06 50
2021-11-01 $27.23 $27.23 $27.23 $27.23 $26.06 11
2021-10-29 $27.06 $27.06 $27.06 $27.06 $25.90 11
2021-10-28 $27.08 $27.16 $27.08 $27.16 $26.00 1,211
2021-10-27 $26.98 $26.98 $26.98 $26.98 $25.83 461
2021-10-26 $27.08 $27.13 $27.07 $27.07 $25.91 1,695
2021-10-25 $27.11 $27.14 $27.07 $27.07 $25.91 919
2021-10-22 $27.13 $27.13 $27.13 $27.13 $25.96 0
2021-10-21 $26.99 $26.99 $26.99 $26.99 $25.83 56,869
2021-10-20 $27.10 $27.10 $27.05 $27.06 $25.90 56,869
2021-10-19 $26.96 $26.96 $26.96 $26.96 $25.81 89
2021-10-18 $26.79 $26.79 $26.79 $26.79 $25.65 11
2021-10-15 $26.85 $26.85 $26.85 $26.85 $25.70 40
2021-10-14 $26.78 $26.81 $26.77 $26.77 $25.62 2,747
2021-10-13 $26.56 $26.59 $26.56 $26.59 $25.45 178
2021-10-12 $26.40 $26.40 $26.33 $26.33 $25.20 450
2021-10-11 $26.40 $26.42 $26.40 $26.41 $25.28 3,588
2021-10-08 $26.42 $26.47 $26.42 $26.47 $25.33 3,091
2021-10-07 $26.48 $26.48 $26.48 $26.48 $25.35 41
2021-10-06 $26.25 $26.34 $26.25 $26.34 $25.21 319
2021-10-05 $26.35 $26.35 $26.35 $26.35 $25.22 7
2021-10-04 $26.20 $26.20 $26.20 $26.20 $25.08 7
2021-10-01 $26.72 $26.72 $26.72 $26.72 $25.44 994
2021-09-30 $26.60 $26.60 $26.60 $26.60 $25.33 12
2021-09-29 $26.72 $26.72 $26.66 $26.66 $25.39 825
2021-09-28 $26.77 $26.77 $26.71 $26.71 $25.44 498
2021-09-27 $27.53 $27.53 $27.32 $27.33 $26.02 1,144
2021-09-24 $27.52 $27.52 $27.52 $27.52 $26.21 176
2021-09-23 $27.80 $27.80 $27.78 $27.78 $26.46 272
2021-09-22 $27.64 $27.64 $27.54 $27.54 $26.23 208
2021-09-21 $27.58 $27.59 $27.58 $27.59 $26.27 1,012
2021-09-20 $27.23 $27.29 $27.23 $27.29 $25.99 351
2021-09-17 $27.70 $27.70 $27.69 $27.69 $26.37 823
2021-09-16 $27.87 $27.90 $27.87 $27.90 $26.57 1,830
2021-09-15 $27.93 $27.93 $27.93 $27.93 $26.60 0
2021-09-14 $27.89 $27.89 $27.89 $27.89 $26.56 1,752
2021-09-13 $27.87 $27.94 $27.87 $27.94 $26.61 1,752
2021-09-10 $28.08 $28.08 $27.90 $27.90 $26.57 664
2021-09-09 $28.09 $28.09 $28.01 $28.01 $26.68 797
2021-09-08 $27.93 $28.12 $27.93 $28.07 $26.73 5,839
2021-09-07 $28.17 $28.17 $28.17 $28.17 $26.83 209
2021-09-03 $28.18 $28.20 $28.18 $28.20 $26.86 102
2021-09-02 $28.11 $28.11 $28.05 $28.05 $26.71 1,676
2021-09-01 $28.04 $28.04 $28.04 $28.04 $26.70 1
2021-08-31 $27.82 $27.84 $27.80 $27.84 $26.51 409
2021-08-30 $27.86 $27.86 $27.86 $27.86 $26.53 603
2021-08-27 $27.73 $27.81 $27.73 $27.81 $26.48 603
2021-08-26 $27.70 $27.70 $27.57 $27.62 $26.30 2,144
2021-08-25 $27.72 $27.72 $27.72 $27.72 $26.40 840
2021-08-24 $27.77 $27.82 $27.77 $27.82 $26.49 840
2021-08-23 $27.82 $27.82 $27.79 $27.82 $26.49 1,121
2021-08-20 $27.63 $27.63 $27.63 $27.63 $26.31 40
2021-08-19 $27.27 $27.42 $27.27 $27.37 $26.07 4,677
2021-08-18 $27.63 $27.63 $27.49 $27.49 $26.18 100
2021-08-17 $27.62 $27.62 $27.62 $27.62 $26.31 2
2021-08-16 $27.78 $27.78 $27.78 $27.78 $26.46 2
2021-08-13 $27.74 $27.79 $27.74 $27.79 $26.47 462
2021-08-12 $27.63 $27.63 $27.63 $27.63 $26.32 38
2021-08-11 $27.61 $27.61 $27.61 $27.61 $26.30 9
2021-08-10 $27.44 $27.47 $27.42 $27.47 $26.16 1,103
2021-08-09 $27.38 $27.40 $27.38 $27.40 $26.10 188
2021-08-06 $27.54 $27.54 $27.34 $27.36 $26.06 355
2021-08-05 $27.57 $27.57 $27.57 $27.57 $26.26 36
2021-08-04 $27.39 $27.43 $27.39 $27.43 $26.13 405
2021-08-03 $27.51 $27.51 $27.51 $27.51 $26.20 0
2021-08-02 $27.29 $27.29 $27.29 $27.29 $25.99 43
2021-07-30 $27.19 $27.19 $27.19 $27.19 $25.89 43
2021-07-29 $27.19 $27.19 $27.19 $27.19 $25.89 806
2021-07-28 $27.01 $27.14 $27.01 $27.14 $25.85 806
2021-07-27 $27.03 $27.03 $27.03 $27.03 $25.74 58
2021-07-26 $27.02 $27.02 $27.02 $27.02 $25.74 1,000
2021-07-23 $27.08 $27.14 $27.08 $27.14 $25.84 1,000
2021-07-22 $27.03 $27.05 $27.03 $27.05 $25.76 101
2021-07-21 $26.91 $27.04 $26.91 $27.04 $25.75 6,476
2021-07-20 $26.84 $26.86 $26.75 $26.86 $25.58 2,930
2021-07-19 $26.52 $26.52 $26.52 $26.52 $25.26 0
2021-07-16 $26.93 $26.93 $26.93 $26.93 $25.65 93
2021-07-15 $27.05 $27.05 $27.05 $27.05 $25.76 65
2021-07-14 $27.17 $27.17 $27.17 $27.17 $25.88 65
2021-07-13 $27.12 $27.13 $27.08 $27.08 $25.79 6,540
2021-07-12 $27.14 $27.14 $27.14 $27.14 $25.85 3
2021-07-09 $27.05 $27.05 $27.05 $27.05 $25.76 3
2021-07-08 $26.73 $26.73 $26.73 $26.73 $25.46 8
2021-07-07 $27.05 $27.05 $27.03 $27.03 $25.74 936
2021-07-06 $26.87 $26.87 $26.87 $26.87 $25.59 0
2021-07-02 $26.93 $26.93 $26.93 $26.93 $25.65 159
2021-07-01 $27.38 $27.38 $27.38 $27.38 $25.56 0
2021-06-30 $27.39 $27.39 $27.39 $27.39 $25.57 0
2021-06-29 $27.51 $27.51 $27.51 $27.51 $25.68 553
2021-06-28 $27.55 $27.55 $27.46 $27.52 $25.69 553
2021-06-25 $27.52 $27.56 $27.52 $27.56 $25.73 2,771
2021-06-24 $27.47 $27.47 $27.47 $27.47 $25.65 78
2021-06-23 $27.29 $27.29 $27.29 $27.29 $25.48 78
2021-06-22 $27.37 $27.49 $27.37 $27.42 $25.60 5,745
2021-06-21 $27.23 $27.38 $27.23 $27.38 $25.57 3,282
2021-06-18 $27.14 $27.14 $27.08 $27.08 $25.29 314
2021-06-17 $27.47 $27.47 $27.42 $27.42 $25.60 1,009
2021-06-16 $27.53 $27.57 $27.48 $27.52 $25.69 7,396
2021-06-15 $27.73 $27.73 $27.68 $27.68 $25.84 532
2021-06-14 $27.62 $27.66 $27.62 $27.66 $25.82 511
2021-06-11 $27.61 $27.63 $27.61 $27.62 $25.78 1,990
2021-06-10 $27.57 $27.61 $27.57 $27.61 $25.77 303
2021-06-09 $27.55 $27.55 $27.50 $27.50 $25.67 350
2021-06-08 $27.49 $27.49 $27.47 $27.47 $25.64 903
2021-06-07 $27.44 $27.45 $27.39 $27.43 $25.61 2,768
2021-06-04 $27.32 $27.37 $27.32 $27.37 $25.55 1,111
2021-06-03 $27.11 $27.13 $27.11 $27.13 $25.33 992
2021-06-02 $27.24 $27.24 $27.19 $27.19 $25.39 198
2021-06-01 $27.14 $27.14 $27.14 $27.14 $25.34 9
2021-05-28 $27.20 $27.20 $27.20 $27.20 $25.39 0
2021-05-27 $27.08 $27.08 $27.08 $27.08 $25.28 619
2021-05-26 $27.14 $27.14 $27.06 $27.06 $25.27 619
2021-05-25 $27.03 $27.03 $27.03 $27.03 $25.23 48
2021-05-24 $26.95 $26.95 $26.95 $26.95 $25.16 49
2021-05-21 $26.79 $26.84 $26.79 $26.84 $25.05 181
2021-05-20 $26.85 $26.89 $26.85 $26.89 $25.10 1,380
2021-05-19 $26.44 $26.55 $26.44 $26.55 $24.78 1,026
2021-05-18 $26.72 $26.75 $26.70 $26.70 $24.93 841
2021-05-17 $26.57 $26.61 $26.57 $26.61 $24.84 200
2021-05-14 $26.51 $26.51 $26.51 $26.51 $24.75 1,192
2021-05-13 $26.13 $26.23 $26.13 $26.23 $24.48 1,192
2021-05-12 $26.28 $26.28 $26.09 $26.09 $24.36 1,342
2021-05-11 $26.50 $26.54 $26.50 $26.54 $24.77 604
2021-05-10 $27.00 $27.00 $26.84 $26.84 $25.06 500
2021-05-07 $26.92 $26.92 $26.92 $26.92 $25.13 48
2021-05-06 $26.70 $26.70 $26.70 $26.70 $24.93 100
2021-05-05 $26.51 $26.56 $26.51 $26.53 $24.77 10,500
2021-05-04 $26.18 $26.25 $26.18 $26.25 $24.50 576
2021-05-03 $26.52 $26.52 $26.52 $26.52 $24.76 3
2021-04-30 $26.42 $26.44 $26.33 $26.33 $24.58 12,206
2021-04-29 $26.63 $26.63 $26.63 $26.63 $24.86 509
2021-04-28 $26.48 $26.52 $26.48 $26.51 $24.75 3,700
2021-04-27 $26.57 $26.57 $26.52 $26.52 $24.76 151
2021-04-26 $26.65 $26.65 $26.65 $26.65 $24.88 74
2021-04-23 $26.67 $26.67 $26.67 $26.67 $24.90 101
2021-04-22 $26.47 $26.47 $26.47 $26.47 $24.71 8,679
2021-04-21 $26.55 $26.58 $26.55 $26.58 $24.81 8,679
2021-04-20 $26.45 $26.45 $26.36 $26.36 $24.61 625
2021-04-19 $26.57 $26.57 $26.57 $26.57 $24.81 158
2021-04-16 $26.51 $26.57 $26.51 $26.57 $24.80 158
2021-04-15 $26.42 $26.42 $26.42 $26.42 $24.67 1
2021-04-14 $26.25 $26.25 $26.25 $26.25 $24.50 1
2021-04-13 $26.22 $26.23 $26.19 $26.23 $24.49 10,748
2021-04-12 $26.13 $26.13 $26.12 $26.12 $24.39 1,483
2021-04-09 $26.28 $26.28 $26.28 $26.28 $24.53 47
2021-04-08 $26.23 $26.23 $26.23 $26.23 $24.49 8
2021-04-07 $25.98 $26.14 $25.98 $26.14 $24.40 5,652
2021-04-06 $26.15 $26.17 $26.12 $26.12 $24.39 17,192
2021-04-05 $26.16 $26.17 $26.16 $26.17 $24.43 215
2021-04-01 $26.13 $26.13 $26.13 $26.13 $24.28 200
2021-03-31 $25.93 $25.93 $25.91 $25.91 $24.07 200
2021-03-30 $26.05 $26.05 $26.05 $26.05 $24.20 196
2021-03-29 $26.29 $26.29 $26.20 $26.20 $24.34 196
2021-03-26 $26.19 $26.19 $26.19 $26.19 $24.34 8
2021-03-25 $25.89 $25.89 $25.89 $25.89 $24.06 0
2021-03-24 $25.77 $25.77 $25.77 $25.77 $23.94 10,639
2021-03-23 $26.12 $26.12 $25.98 $25.98 $24.13 10,639
2021-03-22 $26.25 $26.25 $26.21 $26.21 $24.35 160
2021-03-19 $26.54 $26.54 $26.07 $26.07 $24.22 1,135
2021-03-18 $25.95 $25.95 $25.95 $25.95 $24.11 68
2021-03-17 $26.05 $26.23 $26.04 $26.22 $24.35 9,260
2021-03-16 $26.09 $26.09 $26.09 $26.09 $24.24 65
2021-03-15 $25.80 $26.00 $25.80 $25.99 $24.14 6,581
2021-03-12 $25.80 $25.80 $25.80 $25.80 $23.97 805
2021-03-11 $25.83 $25.83 $25.83 $25.83 $23.99 200
2021-03-10 $25.70 $25.75 $25.70 $25.74 $23.91 200
2021-03-09 $25.51 $25.53 $25.47 $25.53 $23.72 10,861
2021-03-08 $25.33 $25.33 $25.21 $25.21 $23.42 418
2021-03-05 $25.21 $25.33 $25.21 $25.33 $23.54 569
2021-03-04 $25.11 $25.11 $25.11 $25.11 $23.33 1
2021-03-03 $25.37 $25.37 $25.37 $25.37 $23.57 1
2021-03-02 $25.67 $25.67 $25.64 $25.64 $23.82 326
2021-03-01 $25.64 $25.65 $25.59 $25.59 $23.77 635
2021-02-26 $25.46 $25.46 $25.30 $25.37 $23.57 12,317
2021-02-25 $25.68 $25.68 $25.68 $25.68 $23.86 3,337
2021-02-24 $26.01 $26.10 $26.01 $26.08 $24.23 3,337
2021-02-23 $25.90 $26.06 $25.90 $26.06 $24.21 513
2021-02-22 $26.08 $26.08 $26.08 $26.08 $24.22 100
2021-02-19 $26.36 $26.36 $26.21 $26.21 $24.35 2,838
2021-02-18 $26.28 $26.28 $26.28 $26.28 $24.41 940
2021-02-17 $26.50 $26.50 $26.35 $26.42 $24.54 940
2021-02-16 $26.65 $26.65 $26.52 $26.55 $24.67 680
2021-02-12 $26.58 $26.58 $26.48 $26.53 $24.64 414
2021-02-11 $26.40 $26.42 $26.40 $26.42 $24.54 500
2021-02-10 $26.37 $26.37 $26.27 $26.28 $24.41 11,677
2021-02-09 $26.20 $26.38 $26.20 $26.37 $24.50 1,195
2021-02-08 $26.23 $26.23 $26.14 $26.20 $24.34 15,718
2021-02-05 $26.06 $26.06 $26.06 $26.06 $24.21 10
2021-02-04 $25.96 $25.96 $25.95 $25.95 $24.10 12,447
2021-02-03 $26.01 $26.01 $26.01 $26.01 $24.16 40
2021-02-02 $25.98 $26.03 $25.98 $26.01 $24.17 4,763
2021-02-01 $25.80 $25.81 $25.80 $25.81 $23.97 8,770
2021-01-29 $25.50 $25.52 $25.50 $25.52 $23.71 163
2021-01-28 $26.01 $26.01 $26.01 $26.01 $24.17 33
2021-01-27 $25.90 $25.90 $25.90 $25.90 $24.06 33
2021-01-26 $26.35 $26.35 $26.35 $26.35 $24.48 453
2021-01-25 $26.23 $26.33 $26.23 $26.33 $24.46 453
2021-01-22 $27.16 $27.16 $26.21 $26.21 $24.35 243
2021-01-21 $26.26 $26.26 $26.26 $26.26 $24.40 177
2021-01-20 $26.21 $26.21 $26.21 $26.21 $24.35 1
2021-01-19 $26.08 $26.08 $26.08 $26.08 $24.22 190
2021-01-15 $25.95 $25.95 $25.95 $25.95 $24.11 0
2021-01-14 $26.22 $26.22 $26.22 $26.22 $24.36 887
2021-01-13 $26.07 $26.11 $26.07 $26.11 $24.26 887
2021-01-12 $26.08 $26.08 $26.08 $26.08 $24.23 32
2021-01-11 $26.02 $26.02 $26.02 $26.02 $24.18 8,973
2021-01-08 $26.24 $26.27 $26.24 $26.26 $24.40 8,973
2021-01-07 $26.02 $26.02 $26.02 $26.02 $24.17 63
2021-01-06 $26.10 $26.11 $26.05 $26.07 $24.22 334
2021-01-05 $26.03 $26.03 $26.03 $26.03 $24.18 39
2021-01-04 $25.83 $25.83 $25.81 $25.81 $23.98 6,359
2020-12-31 $25.68 $25.73 $25.68 $25.73 $23.91 18,424
2020-12-30 $25.93 $25.94 $25.85 $25.85 $24.01 416
2020-12-29 $25.86 $25.86 $25.76 $25.76 $23.93 295
2020-12-28 $25.52 $25.52 $25.52 $25.52 $23.71 3
2020-12-24 $25.71 $25.71 $25.71 $25.71 $23.57 86
2020-12-23 $25.68 $25.68 $25.68 $25.68 $23.54 86
2020-12-22 $25.53 $25.53 $25.47 $25.50 $23.38 544
2020-12-21 $25.51 $25.61 $25.51 $25.59 $23.47 813
2020-12-18 $25.89 $25.89 $25.89 $25.89 $23.74 15
2020-12-17 $25.89 $25.89 $25.89 $25.89 $23.74 2,387
2020-12-16 $25.77 $25.81 $25.76 $25.76 $23.62 2,387
2020-12-15 $25.57 $25.66 $25.57 $25.66 $23.53 783
2020-12-14 $25.57 $25.57 $25.57 $25.57 $23.44 510
2020-12-11 $25.59 $25.59 $25.54 $25.54 $23.42 510
2020-12-10 $25.55 $25.55 $25.55 $25.55 $23.43 390
2020-12-09 $25.39 $25.50 $25.39 $25.50 $23.38 390
2020-12-08 $25.42 $25.48 $25.42 $25.48 $23.37 367
2020-12-07 $25.36 $25.37 $25.36 $25.37 $23.26 2,035
2020-12-04 $25.47 $25.47 $25.47 $25.47 $23.35 1
2020-12-03 $25.41 $25.41 $25.41 $25.41 $23.30 1
2020-12-02 $25.37 $25.38 $25.34 $25.34 $23.23 743
2020-12-01 $25.41 $25.41 $25.36 $25.39 $23.28 784
2020-11-30 $25.08 $25.08 $25.08 $25.08 $23.00 32
2020-11-27 $25.48 $25.48 $25.48 $25.48 $23.36 154
2020-11-25 $25.32 $25.32 $25.32 $25.32 $23.22 63
2020-11-24 $25.24 $25.36 $25.24 $25.36 $23.25 569
2020-11-23 $25.12 $25.12 $25.12 $25.12 $23.03 0
2020-11-20 $25.24 $25.24 $25.24 $25.24 $23.14 0
2020-11-19 $25.20 $25.20 $25.20 $25.20 $23.11 0
2020-11-18 $25.04 $25.04 $25.04 $25.04 $22.96 580
2020-11-17 $25.02 $25.06 $25.01 $25.03 $22.95 580
2020-11-16 $25.05 $25.05 $25.05 $25.05 $22.97 1
2020-11-13 $24.90 $24.90 $24.90 $24.90 $22.83 0
2020-11-12 $24.63 $24.63 $24.63 $24.63 $22.59 0
2020-11-11 $24.87 $24.87 $24.87 $24.87 $22.80 1,032
2020-11-10 $24.86 $24.86 $24.68 $24.68 $22.63 1,032
2020-11-09 $24.48 $24.53 $24.48 $24.53 $22.49 300
2020-11-06 $24.39 $24.39 $24.39 $24.39 $22.37 231
2020-11-05 $24.30 $24.30 $24.30 $24.30 $22.28 231
2020-11-04 $23.91 $23.91 $23.91 $23.91 $21.92 99
2020-11-03 $23.64 $23.64 $23.64 $23.64 $21.67 99
2020-11-02 $23.20 $23.20 $23.20 $23.20 $21.28 199
2020-10-30 $22.84 $22.84 $22.81 $22.81 $20.92 199
2020-10-29 $23.14 $23.14 $23.14 $23.14 $21.21 16
2020-10-28 $23.22 $23.23 $23.16 $23.19 $21.26 4,200
2020-10-27 $23.71 $23.71 $23.71 $23.71 $21.74 0
2020-10-26 $23.78 $23.78 $23.78 $23.78 $21.80 0
2020-10-23 $24.07 $24.07 $24.07 $24.07 $22.07 43
2020-10-22 $23.95 $23.95 $23.95 $23.95 $21.96 0
2020-10-21 $23.98 $23.98 $23.98 $23.98 $21.98 0
2020-10-20 $23.99 $23.99 $23.99 $23.99 $22.00 0
2020-10-19 $23.91 $23.91 $23.91 $23.91 $21.92 1
2020-10-16 $24.02 $24.02 $24.02 $24.02 $22.02 1
2020-10-15 $23.99 $23.99 $23.99 $23.99 $21.99 0
2020-10-14 $24.26 $24.26 $24.26 $24.26 $22.25 0
2020-10-13 $24.29 $24.29 $24.29 $24.29 $22.28 50
2020-10-12 $24.41 $24.41 $24.41 $24.41 $22.38 50
2020-10-09 $24.27 $24.27 $24.27 $24.27 $22.25 0
2020-10-08 $24.05 $24.05 $24.05 $24.05 $22.05 0
2020-10-07 $23.97 $23.97 $23.97 $23.97 $21.98 125
2020-10-06 $23.85 $23.85 $23.85 $23.85 $21.87 125
2020-10-05 $23.99 $24.06 $23.99 $24.06 $22.06 108
2020-10-02 $23.70 $24.30 $23.01 $23.76 $21.79 3,105
2020-10-01 $23.85 $23.85 $23.85 $23.85 $21.87 11
2020-09-30 $23.75 $23.75 $23.75 $23.75 $21.78 2,201
2020-09-29 $23.67 $23.74 $23.45 $23.74 $21.77 2,201
2020-09-28 $23.73 $23.73 $23.73 $23.73 $21.76 0
2020-09-25 $23.46 $23.46 $23.46 $23.46 $21.51 2,010
2020-09-24 $23.35 $23.35 $23.23 $23.23 $21.30 2,010
2020-09-23 $23.37 $23.37 $23.37 $23.37 $21.43 0
2020-09-22 $23.58 $23.58 $23.58 $23.58 $21.62 900
2020-09-21 $23.25 $23.55 $23.25 $23.55 $21.60 900
2020-09-18 $24.09 $24.09 $24.03 $24.03 $22.03 236
2020-09-17 $24.12 $24.13 $24.12 $24.13 $22.12 208
2020-09-16 $24.23 $24.26 $24.19 $24.19 $22.18 677
2020-09-15 $24.17 $24.17 $24.17 $24.17 $22.17 0
2020-09-14 $24.00 $24.00 $24.00 $24.00 $22.01 0
2020-09-11 $23.88 $23.88 $23.88 $23.88 $21.90 0
2020-09-10 $23.68 $23.68 $23.68 $23.68 $21.72 10
2020-09-09 $23.93 $23.93 $23.93 $23.93 $21.95 10
2020-09-08 $23.53 $23.61 $23.53 $23.53 $21.58 230
2020-09-04 $23.71 $23.71 $23.71 $23.71 $21.74 0
2020-09-03 $23.80 $23.80 $23.80 $23.80 $21.82 3,465
2020-09-02 $24.02 $24.19 $24.02 $24.19 $22.18 3,465
2020-09-01 $23.97 $23.97 $23.97 $23.97 $21.98 0
2020-08-31 $24.04 $24.04 $24.04 $24.04 $22.04 0
2020-08-28 $24.20 $24.20 $24.20 $24.20 $22.19 1,440
2020-08-27 $24.03 $24.25 $24.03 $24.09 $22.09 1,440
2020-08-26 $24.25 $24.25 $24.25 $24.25 $22.23 53
2020-08-25 $24.08 $24.18 $24.08 $24.18 $22.17 117
2020-08-24 $24.14 $24.14 $24.14 $24.14 $22.14 0
2020-08-21 $23.93 $23.93 $23.93 $23.93 $21.94 0
2020-08-20 $23.97 $23.97 $23.97 $23.97 $21.97 4
2020-08-19 $24.00 $24.00 $24.00 $24.00 $22.01 4
2020-08-18 $24.15 $24.15 $24.15 $24.15 $22.15 2
2020-08-17 $24.10 $24.10 $23.92 $23.95 $21.96 804
2020-08-14 $23.97 $23.99 $23.97 $23.99 $21.99 10,045
2020-08-13 $24.04 $24.04 $24.04 $24.04 $22.04 0
2020-08-12 $24.08 $24.08 $24.08 $24.08 $22.08 0
2020-08-11 $23.61 $23.61 $23.61 $23.61 $21.65 3,372
2020-08-10 $23.51 $23.52 $23.41 $23.50 $21.55 3,372
2020-08-07 $23.46 $23.54 $23.43 $23.54 $21.59 1,438
2020-08-06 $23.49 $23.57 $23.29 $23.57 $21.61 5,053
2020-08-05 $23.40 $23.56 $23.39 $23.56 $21.60 31,557
2020-08-04 $23.50 $23.55 $23.29 $23.46 $21.51 25,451
2020-08-03 $23.46 $23.51 $23.40 $23.51 $21.55 1,581
2020-07-31 $23.10 $23.23 $23.10 $23.23 $21.30 3,343
2020-07-30 $23.50 $23.58 $23.48 $23.58 $21.62 1,435
2020-07-29 $23.71 $23.77 $23.71 $23.77 $21.79 103
2020-07-28 $23.59 $23.59 $23.59 $23.59 $21.63 37
2020-07-27 $23.41 $23.69 $23.41 $23.69 $21.72 100
2020-07-24 $23.27 $23.35 $23.20 $23.35 $21.41 5,265
2020-07-23 $23.39 $23.40 $23.39 $23.40 $21.45 10,471
2020-07-22 $23.56 $23.56 $23.56 $23.56 $21.61 30
2020-07-21 $23.51 $23.61 $23.51 $23.59 $21.63 32,509
2020-07-20 $23.48 $23.57 $23.48 $23.57 $21.61 46,897
2020-07-17 $23.34 $23.49 $23.34 $23.49 $21.54 23,532
2020-07-16 $21.15 $23.35 $21.15 $23.35 $21.41 58,007
2020-07-15 $23.30 $23.49 $23.30 $23.49 $21.54 21,219
2020-07-14 $23.15 $23.35 $23.14 $23.35 $21.41 29,959
2020-07-13 $23.32 $23.32 $23.06 $23.11 $21.19 66,839
2020-07-10 $23.15 $23.24 $23.15 $23.24 $21.31 31,667
2020-07-09 $23.03 $23.03 $23.02 $23.03 $21.11 18,801
2020-07-08 $23.16 $23.18 $22.97 $23.18 $21.26 63,976
2020-07-07 $23.20 $23.20 $23.14 $23.14 $21.22 8,964
2020-07-06 $23.32 $23.34 $23.32 $23.34 $21.40 56,606
2020-07-02 $22.91 $23.06 $22.91 $23.04 $21.13 8,693
2020-07-01 $22.76 $22.83 $22.76 $22.83 $20.93 49,644
2020-06-30 $22.64 $22.76 $22.63 $22.76 $20.87 48,336
2020-06-29 $22.65 $22.68 $22.65 $22.68 $20.80 58,944
2020-06-26 $22.59 $22.62 $22.59 $22.62 $20.74 8,760
2020-06-25 $22.96 $23.21 $22.94 $23.21 $20.99 4,318
2020-06-24 $22.91 $22.93 $22.89 $22.93 $20.73 80,032
2020-06-23 $23.41 $23.41 $23.38 $23.38 $21.14 19,161
2020-06-22 $23.18 $23.20 $23.17 $23.19 $20.96 37,738
2020-06-19 $23.06 $23.09 $23.06 $23.06 $20.85 2,289
2020-06-18 $23.13 $23.13 $23.08 $23.08 $20.87 9,692
2020-06-17 $23.23 $23.27 $23.07 $23.20 $20.98 13,079
2020-06-16 $22.97 $23.09 $22.97 $23.03 $20.83 49,584
2020-06-15 $22.65 $22.89 $22.65 $22.89 $20.69 35,368
2020-06-12 $22.67 $22.86 $22.67 $22.86 $20.67 73,277
2020-06-11 $23.00 $23.00 $22.51 $22.51 $20.35 743
2020-06-10 $23.52 $23.60 $23.50 $23.60 $21.34 16,792
2020-06-09 $23.44 $23.50 $23.43 $23.48 $21.23 2,996
2020-06-08 $23.31 $23.60 $23.31 $23.60 $21.34 3,476
2020-06-05 $23.52 $23.59 $23.48 $23.48 $21.23 5,587
2020-06-04 $25.61 $25.61 $23.24 $23.26 $21.03 5,757
2020-06-03 $23.21 $23.37 $23.20 $23.29 $21.06 6,591
2020-06-02 $22.99 $23.08 $22.99 $23.07 $20.86 1,997
2020-06-01 $23.03 $23.18 $22.94 $22.96 $20.76 1,560
2020-05-29 $22.57 $23.46 $22.34 $22.65 $20.48 44,845
2020-05-28 $22.36 $23.54 $22.36 $22.57 $20.41 19,479
2020-05-27 $22.18 $22.18 $22.06 $22.06 $19.94 1,897
2020-05-26 $22.26 $22.27 $22.22 $22.22 $20.09 2,081
2020-05-22 $21.70 $21.78 $21.70 $21.78 $19.69 500
2020-05-21 $21.87 $21.89 $21.85 $21.89 $19.79 600
2020-05-20 $22.14 $22.14 $22.01 $22.07 $19.96 7,357
2020-05-19 $21.83 $21.83 $21.83 $21.83 $19.74 0
2020-05-18 $22.01 $22.07 $22.01 $22.07 $19.95 1,184
2020-05-15 $21.49 $21.49 $21.49 $21.49 $19.43 0
2020-05-14 $21.59 $21.59 $21.59 $21.59 $19.52 123
2020-05-13 $21.60 $21.65 $21.56 $21.65 $19.57 6,217
2020-05-12 $21.91 $21.91 $21.91 $21.91 $19.81 0
2020-05-11 $22.06 $22.06 $22.06 $22.06 $19.94 22
2020-05-08 $21.92 $21.93 $21.81 $21.93 $19.83 3,480
2020-05-07 $21.59 $21.68 $21.57 $21.68 $19.60 8,860
2020-05-06 $21.56 $21.58 $21.50 $21.50 $19.44 450
2020-05-05 $21.52 $21.52 $21.52 $21.52 $19.45 93
2020-05-04 $21.39 $21.52 $21.39 $21.52 $19.45 351
2020-05-01 $21.43 $21.43 $21.35 $21.39 $19.34 488
2020-04-30 $21.82 $21.89 $21.79 $21.87 $19.77 2,062
2020-04-29 $22.15 $22.22 $22.15 $22.22 $20.09 509
2020-04-28 $21.86 $21.86 $21.86 $21.86 $19.76 94
2020-04-27 $21.84 $21.86 $21.84 $21.86 $19.76 2,244
2020-04-24 $21.48 $21.57 $21.39 $21.57 $19.50 726
2020-04-23 $21.36 $21.39 $21.36 $21.39 $19.34 132
2020-04-22 $21.52 $21.52 $21.46 $21.46 $19.41 1,281
2020-04-21 $21.50 $21.50 $21.50 $21.50 $19.44 0
2020-04-20 $21.75 $21.75 $21.50 $21.50 $19.44 410
2020-04-17 $23.38 $23.38 $21.68 $21.68 $19.60 810
2020-04-16 $21.28 $21.28 $21.27 $21.27 $19.23 337
2020-04-15 $21.68 $21.68 $21.68 $21.68 $19.60 0
2020-04-14 $21.69 $21.69 $21.55 $21.68 $19.60 902
2020-04-13 $21.41 $21.41 $21.41 $21.41 $19.36 0
2020-04-09 $21.26 $21.48 $20.71 $21.41 $19.36 5,441
2020-04-08 $21.06 $21.16 $21.06 $21.16 $19.13 251
2020-04-07 $21.08 $21.08 $20.97 $20.97 $18.96 432
2020-04-06 $20.67 $20.81 $20.63 $20.81 $18.82 1,238
2020-04-03 $19.86 $19.99 $19.86 $19.99 $18.08 576
2020-04-02 $20.33 $20.33 $20.33 $20.33 $18.38 0
2020-04-01 $19.98 $19.98 $19.98 $19.98 $18.07 0
2020-03-31 $20.80 $20.80 $20.69 $20.69 $18.71 806
2020-03-30 $20.90 $21.18 $20.61 $20.70 $18.72 4,304
2020-03-27 $20.40 $20.48 $20.40 $20.48 $18.51 523
2020-03-26 $20.69 $21.03 $20.69 $21.03 $19.01 338
2020-03-25 $19.98 $20.13 $19.56 $20.13 $18.20 4,134
2020-03-24 $19.26 $19.52 $19.25 $19.52 $17.65 634
2020-03-23 $18.50 $18.50 $18.47 $18.50 $16.73 2,100
2020-03-20 $19.38 $19.38 $18.77 $18.77 $16.97 2,544
2020-03-19 $18.78 $19.07 $18.78 $18.99 $17.17 2,644
2020-03-18 $18.98 $18.98 $18.87 $18.91 $17.09 813
2020-03-17 $19.31 $19.87 $19.13 $19.81 $17.91 2,117
2020-03-16 $19.13 $19.13 $18.78 $18.78 $16.98 1,172
2020-03-13 $20.40 $20.60 $19.95 $20.60 $18.62 6,722
2020-03-12 $22.00 $22.00 $19.75 $19.75 $17.85 1,822
2020-03-11 $22.25 $22.28 $22.09 $22.09 $19.97 962
2020-03-10 $22.78 $22.78 $22.26 $22.75 $20.56 559
2020-03-09 $22.75 $22.75 $22.23 $22.23 $20.10 3,003
2020-03-06 $23.50 $23.67 $23.50 $23.67 $21.40 301
2020-03-05 $23.97 $23.97 $23.75 $23.79 $21.51 1,599
2020-03-04 $23.76 $24.10 $23.76 $24.10 $21.79 3,418
2020-03-03 $23.50 $23.50 $23.42 $23.48 $21.23 1,682
2020-03-02 $23.22 $23.37 $23.00 $23.37 $21.13 5,951
2020-02-28 $23.36 $23.36 $22.74 $22.77 $20.59 5,113
2020-02-27 $23.86 $23.87 $23.46 $23.46 $21.21 6,580
2020-02-26 $24.20 $24.26 $24.03 $24.03 $21.73 7,290
2020-02-25 $24.38 $24.38 $24.04 $24.05 $21.75 11,579
2020-02-24 $25.40 $25.40 $24.51 $24.51 $22.16 3,954
2020-02-21 $25.54 $25.58 $25.54 $25.58 $23.13 3,438
2020-02-20 $25.85 $25.85 $25.60 $25.69 $23.22 7,483
2020-02-19 $25.96 $25.96 $25.90 $25.95 $23.46 28,299
2020-02-18 $25.88 $25.91 $25.85 $25.87 $23.39 32,280
2020-02-14 $25.83 $25.96 $25.82 $25.90 $23.42 11,095
2020-02-13 $25.85 $25.94 $25.85 $25.89 $23.41 29,671
2020-02-12 $25.95 $26.44 $25.95 $26.08 $23.58 39,971
2020-02-11 $25.99 $25.99 $25.95 $25.95 $23.46 30,728
2020-02-10 $25.85 $25.85 $25.74 $25.80 $23.33 26,802
2020-02-07 $25.88 $25.92 $25.74 $25.74 $23.27 39,885
2020-02-06 $25.99 $25.99 $25.93 $25.95 $23.46 12,970
2020-02-05 $25.79 $25.90 $25.79 $25.88 $23.39 15,568
2020-02-04 $25.75 $25.78 $25.68 $25.68 $23.22 21,445
2020-02-03 $25.44 $25.45 $25.33 $25.38 $22.94 8,362
2020-01-31 $25.56 $25.56 $25.26 $25.26 $22.84 29,121
2020-01-30 $25.59 $28.22 $25.48 $25.65 $23.19 1,840
2020-01-29 $25.70 $25.70 $25.66 $25.66 $23.20 14,920
2020-01-28 $25.68 $25.70 $25.63 $25.63 $23.17 25,412
2020-01-27 $25.80 $25.80 $25.40 $25.46 $23.02 15,435
2020-01-24 $26.15 $26.16 $25.98 $26.07 $23.57 51,656
2020-01-23 $26.10 $26.22 $26.07 $26.17 $23.66 40,142
2020-01-22 $26.22 $26.22 $26.20 $26.20 $23.68 21,982
2020-01-21 $26.20 $26.20 $26.11 $26.11 $23.61 21,398
2020-01-17 $26.27 $26.28 $26.22 $26.28 $23.76 25,247
2020-01-16 $26.17 $26.22 $26.17 $26.21 $23.70 21,796
2020-01-15 $26.08 $26.12 $26.08 $26.10 $23.60 26,054
2020-01-14 $26.04 $26.09 $26.04 $26.06 $23.56 23,109
2020-01-13 $26.00 $26.01 $25.99 $25.99 $23.50 14,940
2020-01-10 $25.86 $25.88 $25.85 $25.85 $23.37 4,834
2020-01-09 $25.88 $25.88 $25.83 $25.86 $23.38 6,896
2020-01-08 $25.81 $25.81 $25.78 $25.78 $23.30 516
2020-01-07 $25.76 $25.77 $25.75 $25.75 $23.28 877
2020-01-06 $25.75 $25.77 $25.73 $25.77 $23.30 1,390
2020-01-03 $25.84 $25.84 $25.76 $25.76 $23.29 5,194
2020-01-02 $25.87 $25.93 $25.84 $25.90 $23.41 10,165
2019-12-31 $25.74 $25.76 $25.74 $25.76 $23.29 3,184
2019-12-30 $25.80 $25.80 $25.70 $25.70 $23.23 4,487
2019-12-27 $25.80 $25.84 $25.80 $25.83 $23.35 567
2019-12-26 $26.26 $26.33 $26.26 $26.33 $23.31 11,657
2019-12-24 $26.22 $26.23 $26.20 $26.20 $23.20 2,670
2019-12-23 $26.21 $26.25 $26.21 $26.21 $23.21 7,695
2019-12-20 $26.14 $26.18 $26.14 $26.18 $23.18 824
2019-12-19 $26.15 $26.16 $26.08 $26.11 $23.11 3,836
2019-12-18 $26.11 $26.12 $26.05 $26.10 $23.11 8,444
2019-12-17 $26.09 $26.13 $26.08 $26.08 $23.09 9,065
2019-12-16 $26.15 $26.15 $26.11 $26.11 $23.12 262
2019-12-13 $25.97 $25.99 $25.94 $25.94 $22.97 2,896
2019-12-12 $25.87 $25.94 $25.87 $25.94 $22.97 11,078
2019-12-11 $25.81 $25.89 $25.79 $25.86 $22.89 18,456
2019-12-10 $25.74 $25.74 $25.73 $25.73 $22.78 9,326
2019-12-09 $25.79 $25.80 $25.71 $25.71 $22.76 2,662
2019-12-06 $25.83 $25.83 $25.78 $25.78 $22.83 115
2019-12-05 $25.64 $25.64 $25.63 $25.63 $22.69 231
2019-12-04 $25.66 $25.68 $25.61 $25.61 $22.68 2,628
2019-12-03 $25.51 $25.53 $25.51 $25.53 $22.60 7,063
2019-12-02 $25.70 $25.70 $25.65 $25.65 $22.71 2,555
2019-11-29 $25.82 $25.82 $25.82 $25.82 $22.86 0
2019-11-27 $26.00 $26.00 $26.00 $26.00 $23.02 0
2019-11-26 $25.94 $25.94 $25.94 $25.94 $22.97 4
2019-11-25 $25.95 $25.95 $25.94 $25.94 $22.97 343
2019-11-22 $25.79 $25.79 $25.79 $25.79 $22.83 0
2019-11-21 $25.80 $25.80 $25.80 $25.80 $22.84 6,611
2019-11-20 $25.87 $25.87 $25.87 $25.87 $22.90 178
2019-11-19 $25.96 $25.96 $25.93 $25.93 $22.96 4,629
2019-11-18 $25.93 $25.93 $25.90 $25.90 $22.93 7,775
2019-11-15 $25.80 $25.80 $25.77 $25.79 $22.83 2,250
2019-11-14 $25.66 $25.67 $25.66 $25.67 $22.73 3,980
2019-11-13 $25.71 $25.71 $25.69 $25.69 $22.74 12,634
2019-11-12 $25.78 $25.78 $25.75 $25.75 $22.80 6,360
2019-11-11 $25.82 $25.82 $25.82 $25.82 $22.86 0
2019-11-08 $25.83 $25.83 $25.83 $25.83 $22.87 8,706
2019-11-07 $25.97 $25.97 $25.92 $25.92 $22.95 3,100
2019-11-06 $25.86 $25.86 $25.85 $25.85 $22.89 18,644
2019-11-05 $25.89 $25.89 $25.87 $25.87 $22.90 173
2019-11-04 $25.94 $25.94 $25.90 $25.90 $22.93 4,785
2019-11-01 $25.90 $25.90 $25.87 $25.88 $22.91 25,342
2019-10-31 $25.67 $25.70 $25.67 $25.70 $22.75 27,239
2019-10-30 $25.68 $25.72 $25.68 $25.72 $22.77 31,315
2019-10-29 $25.59 $25.59 $25.56 $25.56 $22.63 30,039
2019-10-28 $25.59 $25.63 $25.59 $25.61 $22.67 43,761
2019-10-25 $25.54 $25.54 $25.54 $25.54 $22.61 55
2019-10-24 $25.50 $25.53 $25.50 $25.52 $22.59 26,085
2019-10-23 $25.49 $25.49 $25.47 $25.47 $22.55 31,507
2019-10-22 $25.50 $25.50 $25.42 $25.42 $22.51 39,078
2019-10-21 $25.43 $25.43 $25.41 $25.41 $22.50 33,313
2019-10-18 $25.30 $25.36 $25.30 $25.33 $22.42 36,089
2019-10-17 $25.41 $25.41 $25.36 $25.39 $22.48 22,584
2019-10-16 $25.38 $25.38 $25.36 $25.36 $22.45 26,091
2019-10-15 $25.10 $25.31 $25.10 $25.24 $22.34 811
2019-10-14 $25.15 $25.15 $25.13 $25.13 $22.25 11,527
2019-10-11 $25.15 $25.15 $25.15 $25.15 $22.27 0
2019-10-10 $24.92 $24.94 $24.90 $24.90 $22.05 845
2019-10-09 $24.94 $24.94 $24.90 $24.90 $22.04 377
2019-10-08 $24.86 $24.86 $24.78 $24.78 $21.94 13,872
2019-10-07 $24.98 $24.98 $24.92 $24.92 $22.06 6,434
2019-10-04 $24.90 $24.95 $24.90 $24.95 $22.09 323
2019-10-03 $24.76 $24.76 $24.76 $24.76 $21.92 0
2019-10-02 $24.58 $24.60 $24.58 $24.59 $21.77 6,661
2019-10-01 $24.87 $24.87 $24.86 $24.86 $22.01 45,721

Overlay Shares Foreign Equity ETF (OVF) News Headlines

Recent Overlay Shares Foreign Equity ETF (OVF) News
Similar Companies to Overlay Shares Foreign Equity ETF (OVF) 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.