Overlay Shares Large Cap Equity ETF (OVL) Exchange: NYSE ARCA

Data as of May 2, 2025

$42.57 ($0.38) 0.90%

Overlay Shares Large Cap Equity ETF - Daily Information
Click for more stock information on Overlay Shares Large Cap Equity ETF.
Daily Information Data
Date May 2, 2025
Open $42.28
Previous Close $42.57
High $42.57
Low $42.10
Adjusted Open $42.28
Previous Adjusted Close $42.57
Adjusted High $42.57
Adjusted Low $42.10

About Overlay Shares Large Cap Equity ETF (OVL)

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 U.S. large cap equity securities 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 exceeds the 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 Large Cap Equity ETF (OVL)

Date Open High Low Close Adj.Close Volume
2025-04-25 $42.28 $42.57 $42.10 $42.57 $42.57 5,258
2025-04-24 $42.00 $42.19 $41.94 $42.19 $42.19 5,253
2025-04-23 $41.73 $42.07 $41.24 $41.33 $41.33 8,031
2025-04-22 $40.28 $40.70 $40.24 $40.65 $40.65 10,058
2025-04-21 $39.95 $39.95 $38.95 $39.48 $39.48 13,532
2025-04-17 $40.18 $40.86 $40.18 $40.58 $40.58 25,798
2025-04-16 $41.07 $41.27 $40.14 $40.43 $40.43 7,669
2025-04-15 $41.55 $41.89 $41.49 $41.49 $41.49 238,102
2025-04-14 $41.92 $41.96 $41.31 $41.58 $41.58 11,325
2025-04-11 $40.61 $41.29 $40.18 $41.29 $41.29 16,886
2025-04-10 $40.90 $41.02 $39.80 $40.50 $40.50 86,806
2025-04-09 $37.83 $42.18 $37.83 $41.96 $41.96 184,097
2025-04-08 $40.22 $40.30 $37.58 $38.17 $38.17 623,070
2025-04-07 $39.34 $40.31 $38.13 $38.76 $38.76 42,640
2025-04-04 $40.47 $40.47 $38.95 $39.09 $39.09 50,358
2025-04-03 $42.23 $42.23 $41.55 $41.55 $41.55 65,632
2025-04-02 $43.74 $44.39 $43.74 $44.39 $43.99 13,565
2025-04-01 $43.55 $43.96 $43.55 $43.96 $43.56 9,301
2025-03-31 $43.11 $43.83 $43.11 $43.79 $43.40 13,883
2025-03-28 $44.61 $44.61 $43.37 $43.45 $43.06 7,143
2025-03-27 $44.77 $45.12 $44.74 $44.78 $44.38 5,590
2025-03-26 $45.46 $45.46 $44.78 $44.92 $44.51 32,368
2025-03-25 $45.51 $45.67 $45.43 $45.65 $45.24 155,403
2025-03-24 $45.32 $45.52 $45.27 $45.52 $45.11 781,600
2025-03-21 $44.07 $44.45 $43.94 $44.45 $44.45 15,408
2025-03-20 $44.33 $44.77 $44.27 $44.45 $44.45 12,136
2025-03-19 $44.30 $44.85 $44.19 $44.61 $44.61 9,834
2025-03-18 $44.02 $44.07 $43.89 $43.97 $43.97 11,347
2025-03-17 $44.37 $44.82 $44.37 $44.63 $44.63 5,087
2025-03-14 $43.70 $44.27 $43.70 $44.27 $44.27 5,610
2025-03-13 $43.83 $43.83 $43.07 $43.14 $43.14 7,900
2025-03-12 $44.15 $44.15 $43.90 $43.90 $43.90 7,117
2025-03-11 $43.74 $43.94 $43.39 $43.75 $43.75 10,076
2025-03-10 $44.87 $44.88 $43.82 $44.08 $44.08 18,486
2025-03-07 $45.16 $45.67 $44.78 $45.67 $45.67 15,322
2025-03-06 $45.83 $45.83 $45.23 $45.31 $45.31 14,441
2025-03-05 $45.77 $46.31 $45.46 $46.31 $46.31 8,719
2025-03-04 $45.92 $46.14 $45.44 $45.65 $45.65 11,803
2025-03-03 $47.30 $47.30 $46.29 $46.29 $46.29 34,169
2025-02-28 $46.70 $47.44 $46.49 $47.31 $47.31 6,406
2025-02-27 $47.26 $47.37 $46.53 $46.53 $46.53 4,151
2025-02-26 $47.49 $47.68 $47.10 $47.25 $47.25 60,718
2025-02-25 $47.45 $47.45 $46.84 $47.27 $47.27 906,835
2025-02-24 $47.93 $47.93 $47.46 $47.46 $47.46 2,028
2025-02-21 $48.69 $48.69 $47.82 $47.85 $47.85 6,259
2025-02-20 $48.76 $48.89 $48.57 $48.84 $48.84 12,226
2025-02-19 $48.87 $49.18 $48.85 $49.18 $49.18 12,391
2025-02-18 $48.90 $48.90 $48.72 $48.90 $48.90 6,831
2025-02-14 $48.83 $48.90 $48.77 $48.78 $48.78 7,139
2025-02-13 $48.33 $48.80 $48.33 $48.80 $48.80 5,155
2025-02-12 $48.01 $48.36 $48.01 $48.25 $48.25 54,836
2025-02-11 $48.31 $48.48 $48.27 $48.43 $48.43 55,308
2025-02-10 $48.26 $48.37 $48.26 $48.37 $48.37 1,320
2025-02-07 $48.61 $48.61 $47.94 $47.96 $47.96 15,268
2025-02-06 $48.42 $48.49 $48.32 $48.33 $48.33 7,151
2025-02-05 $48.01 $48.30 $47.91 $48.30 $48.30 6,522
2025-02-04 $47.58 $48.08 $47.58 $48.03 $48.03 8,626
2025-02-03 $47.03 $47.95 $47.03 $47.75 $47.75 23,514
2025-01-31 $48.67 $48.77 $47.92 $47.92 $47.92 3,515
2025-01-30 $48.22 $48.41 $48.14 $48.31 $48.31 4,465
2025-01-29 $48.07 $48.13 $47.85 $47.94 $47.94 10,789
2025-01-28 $48.21 $48.34 $48.21 $48.27 $48.27 4,929
2025-01-27 $47.04 $47.68 $47.04 $47.68 $47.68 11,174
2025-01-24 $48.74 $48.83 $48.61 $48.61 $48.61 4,323
2025-01-23 $48.40 $48.71 $48.40 $48.71 $48.71 16,406
2025-01-22 $48.89 $48.89 $48.38 $48.46 $48.46 8,026
2025-01-21 $47.86 $48.09 $47.79 $48.02 $48.02 24,215
2025-01-17 $47.42 $47.75 $47.42 $47.59 $47.59 9,232
2025-01-16 $47.22 $47.25 $46.94 $47.01 $47.01 8,990
2025-01-15 $46.90 $47.21 $46.89 $47.12 $47.12 24,712
2025-01-14 $46.39 $46.39 $45.87 $46.09 $46.09 13,470
2025-01-13 $45.50 $46.08 $45.48 $46.08 $46.08 32,114
2025-01-10 $45.90 $46.35 $45.90 $46.02 $46.02 19,036
2025-01-08 $46.63 $46.87 $46.60 $46.86 $46.86 121,594
2025-01-07 $47.24 $47.26 $46.42 $46.79 $46.79 789,332
2025-01-06 $48.44 $48.44 $47.35 $47.51 $47.51 3,487
2025-01-03 $46.97 $47.12 $46.96 $47.09 $47.09 6,236
2025-01-02 $46.98 $46.98 $46.14 $46.38 $46.38 4,575
2024-12-31 $47.21 $47.21 $46.58 $46.64 $46.64 11,170
2024-12-30 $46.95 $47.06 $46.57 $46.88 $46.88 5,405
2024-12-27 $47.60 $47.60 $46.93 $47.34 $47.34 11,154
2024-12-26 $47.93 $48.09 $47.84 $47.99 $47.99 6,434
2024-12-24 $47.68 $47.93 $47.68 $47.93 $47.93 977
2024-12-23 $47.36 $47.81 $47.35 $47.81 $47.42 1,512
2024-12-20 $47.82 $47.82 $47.41 $47.41 $47.03 2,484
2024-12-19 $48.00 $48.00 $46.95 $46.95 $46.57 7,494
2024-12-18 $48.54 $48.77 $47.07 $47.07 $46.69 14,562
2024-12-17 $48.45 $48.62 $48.45 $48.58 $48.19 662,521
2024-12-16 $48.79 $48.99 $48.78 $48.82 $48.82 189,326
2024-12-13 $48.61 $48.63 $48.41 $48.63 $48.63 21,624
2024-12-12 $48.88 $48.95 $48.66 $48.68 $48.68 4,372
2024-12-11 $48.89 $49.11 $48.89 $49.01 $49.01 47,084
2024-12-10 $48.68 $48.83 $48.48 $48.48 $48.48 38,206
2024-12-09 $49.01 $49.01 $48.69 $48.69 $48.69 9,680
2024-12-06 $49.15 $49.17 $48.33 $49.08 $49.08 39,652
2024-12-05 $49.07 $49.07 $48.94 $48.94 $48.94 15,884
2024-12-04 $48.71 $49.02 $48.71 $49.02 $49.02 23,164
2024-12-03 $48.54 $48.71 $48.54 $48.68 $48.68 8,996
2024-12-02 $48.55 $48.68 $48.55 $48.65 $48.65 10,222
2024-11-29 $48.29 $48.62 $48.28 $48.54 $48.54 2,311
2024-11-27 $48.16 $48.37 $48.12 $48.17 $48.17 19,815
2024-11-26 $46.01 $48.40 $46.01 $48.39 $48.39 16,945
2024-11-25 $48.28 $48.32 $47.93 $48.05 $48.05 7,437
2024-11-22 $47.65 $47.87 $47.65 $47.87 $47.87 3,507
2024-11-21 $46.97 $47.75 $46.97 $47.65 $47.65 1,120
2024-11-20 $47.01 $47.25 $46.77 $47.25 $47.25 2,324
2024-11-19 $46.95 $47.36 $46.95 $47.24 $47.24 10,083
2024-11-18 $47.01 $47.23 $46.86 $47.03 $47.03 13,185
2024-11-15 $47.72 $47.72 $46.83 $46.86 $46.86 63,191
2024-11-14 $47.09 $48.28 $47.09 $47.67 $47.67 10,617
2024-11-13 $48.04 $48.23 $47.95 $48.02 $48.02 6,336
2024-11-12 $48.20 $49.50 $47.84 $48.08 $48.08 9,996
2024-11-11 $48.19 $48.22 $48.05 $48.13 $48.13 1,785
2024-11-08 $47.98 $48.21 $47.85 $48.12 $48.12 126,244
2024-11-07 $47.79 $48.14 $47.79 $47.90 $47.90 769,740
2024-11-06 $47.56 $47.56 $47.21 $47.50 $47.50 124,307
2024-11-05 $45.85 $46.06 $45.70 $46.06 $46.06 819,316
2024-11-04 $45.56 $45.60 $45.34 $45.34 $45.34 2,681
2024-11-01 $45.98 $45.98 $45.56 $45.56 $45.56 6,746
2024-10-31 $45.95 $45.95 $45.49 $45.49 $45.49 4,406
2024-10-30 $46.73 $46.79 $46.45 $46.45 $46.45 3,019
2024-10-29 $46.61 $46.78 $46.56 $46.64 $46.64 11,469
2024-10-28 $46.70 $46.70 $46.56 $46.59 $46.59 2,782
2024-10-25 $46.97 $46.98 $46.42 $46.42 $46.42 15,671
2024-10-24 $46.47 $46.55 $46.29 $46.51 $46.51 14,717
2024-10-23 $46.66 $46.75 $46.11 $46.34 $46.34 28,378
2024-10-22 $46.93 $46.99 $46.80 $46.98 $46.98 13,022
2024-10-21 $47.09 $47.10 $46.70 $46.90 $46.90 8,044
2024-10-18 $46.99 $47.18 $46.99 $47.12 $47.12 12,489
2024-10-17 $47.05 $47.05 $46.86 $46.86 $46.86 8,643
2024-10-16 $46.53 $46.90 $46.53 $46.86 $46.86 16,280
2024-10-15 $47.09 $47.14 $46.57 $46.57 $46.57 5,463
2024-10-14 $47.07 $47.09 $46.87 $47.08 $47.08 6,834
2024-10-11 $46.65 $46.71 $46.63 $46.67 $46.67 1,963
2024-10-10 $46.32 $46.38 $46.32 $46.38 $46.38 869
2024-10-09 $46.56 $46.56 $46.07 $46.47 $46.47 1,593
2024-10-08 $45.86 $46.12 $45.86 $46.12 $46.12 102,985
2024-10-07 $45.92 $45.96 $45.50 $45.58 $45.58 7,970
2024-10-04 $45.85 $46.07 $45.62 $46.07 $46.07 13,179
2024-10-03 $45.51 $45.54 $45.38 $45.53 $45.53 2,240
2024-10-02 $46.02 $46.10 $45.89 $46.04 $45.66 7,259
2024-10-01 $46.11 $46.19 $45.96 $45.99 $45.61 6,156
2024-09-30 $46.24 $46.48 $46.00 $46.48 $46.10 34,166
2024-09-27 $46.37 $46.42 $46.25 $46.26 $45.89 1,272
2024-09-26 $46.48 $46.48 $46.15 $46.31 $45.94 6,054
2024-09-25 $46.01 $46.30 $46.00 $46.03 $45.65 23,946
2024-09-24 $45.99 $46.21 $45.91 $46.17 $45.79 24,769
2024-09-23 $46.17 $46.17 $46.00 $46.05 $45.68 11,093
2024-09-20 $45.87 $46.02 $45.75 $45.93 $45.93 170,682
2024-09-19 $45.83 $46.38 $45.82 $46.00 $46.00 679,365
2024-09-18 $45.49 $45.49 $45.17 $45.17 $45.17 46,531
2024-09-17 $45.48 $45.65 $45.12 $45.22 $45.22 21,534
2024-09-16 $45.27 $45.35 $45.08 $45.35 $45.35 12,800
2024-09-13 $45.09 $45.21 $45.09 $45.20 $45.20 3,654
2024-09-12 $45.53 $45.53 $44.51 $44.86 $44.86 9,268
2024-09-11 $43.26 $44.51 $43.26 $44.51 $44.51 1,446
2024-09-10 $43.81 $44.02 $43.63 $43.97 $43.97 128,283
2024-09-09 $43.61 $43.83 $43.47 $43.73 $43.73 755,592
2024-09-06 $43.70 $44.16 $43.20 $43.25 $43.25 2,025
2024-09-05 $44.46 $44.46 $43.88 $44.06 $44.06 1,689
2024-09-04 $44.41 $44.48 $44.17 $44.31 $44.31 20,771
2024-09-03 $45.13 $45.13 $41.05 $41.05 $41.05 11,905
2024-08-30 $45.29 $45.48 $45.02 $45.48 $45.48 2,322
2024-08-29 $45.12 $45.42 $44.94 $44.94 $44.94 3,900
2024-08-28 $45.26 $45.26 $44.64 $44.98 $44.98 5,996
2024-08-27 $45.12 $45.32 $45.10 $45.23 $45.23 2,337
2024-08-26 $45.42 $45.42 $45.02 $45.09 $45.09 6,979
2024-08-23 $45.12 $45.36 $44.96 $45.28 $45.28 2,435
2024-08-22 $45.21 $45.21 $44.65 $44.67 $44.67 38,284
2024-08-21 $45.14 $45.16 $44.97 $45.14 $45.14 138,119
2024-08-20 $44.47 $45.00 $44.47 $44.92 $44.92 702,671
2024-08-19 $44.65 $44.98 $44.63 $44.98 $44.98 4,019
2024-08-16 $44.48 $44.55 $44.48 $44.55 $44.55 3,589
2024-08-15 $44.17 $44.49 $44.17 $44.41 $44.41 5,338
2024-08-14 $43.57 $43.68 $43.50 $43.68 $43.68 2,145
2024-08-13 $43.00 $43.48 $43.00 $43.48 $43.48 19,032
2024-08-12 $42.66 $42.70 $42.52 $42.54 $42.54 1,221
2024-08-09 $42.37 $42.57 $42.28 $42.57 $42.57 4,234
2024-08-08 $42.22 $42.34 $42.14 $42.30 $42.30 24,472
2024-08-07 $41.81 $41.81 $41.29 $41.29 $41.29 1,441
2024-08-06 $41.55 $42.16 $41.55 $41.66 $41.66 36,930
2024-08-05 $41.23 $41.50 $41.06 $41.17 $41.17 18,630
2024-08-02 $42.30 $42.57 $42.26 $42.57 $42.57 14,242
2024-08-01 $43.80 $43.80 $43.19 $43.48 $43.48 13,977
2024-07-31 $44.20 $44.33 $44.20 $44.25 $44.25 3,345
2024-07-30 $43.69 $43.69 $43.31 $43.50 $43.50 1,824
2024-07-29 $43.73 $43.75 $43.69 $43.69 $43.69 15,722
2024-07-26 $43.56 $43.88 $43.48 $43.58 $43.58 9,195
2024-07-25 $43.68 $43.90 $43.16 $43.16 $43.16 101,047
2024-07-24 $44.15 $44.15 $43.30 $43.36 $43.36 618,642
2024-07-23 $44.76 $44.84 $44.58 $44.58 $44.58 5,611
2024-07-22 $44.08 $44.77 $44.08 $44.71 $44.71 15,587
2024-07-19 $44.45 $44.45 $44.12 $44.12 $44.12 2,777
2024-07-18 $44.66 $44.72 $44.32 $44.51 $44.51 3,585
2024-07-17 $45.03 $45.03 $44.88 $44.96 $44.96 5,457
2024-07-16 $45.54 $45.66 $45.42 $45.66 $45.66 5,210
2024-07-15 $45.33 $45.49 $45.29 $45.32 $45.32 5,475
2024-07-12 $45.36 $45.36 $45.22 $45.22 $45.22 8,493
2024-07-11 $45.18 $45.18 $44.90 $44.96 $44.96 2,707
2024-07-10 $44.97 $45.34 $44.92 $45.34 $45.34 17,723
2024-07-09 $44.91 $44.92 $44.81 $44.83 $44.83 1,384
2024-07-08 $44.81 $44.81 $44.60 $44.80 $44.80 7,082
2024-07-05 $44.47 $44.73 $44.43 $44.69 $44.69 4,973
2024-07-03 $44.27 $44.42 $44.16 $44.40 $44.40 15,056
2024-07-02 $44.19 $44.51 $44.19 $44.51 $44.14 4,537
2024-07-01 $44.10 $44.22 $44.01 $44.22 $43.85 7,061
2024-06-28 $44.36 $44.36 $44.08 $44.08 $43.71 15,108
2024-06-27 $44.20 $44.27 $44.07 $44.21 $43.83 3,553
2024-06-26 $43.95 $44.21 $43.95 $44.21 $43.83 2,117
2024-06-25 $43.95 $44.09 $43.88 $44.08 $43.71 5,734
2024-06-24 $44.03 $44.17 $43.95 $43.95 $43.58 1,701
2024-06-21 $43.99 $44.13 $43.95 $44.05 $43.68 12,656
2024-06-20 $44.05 $44.33 $44.05 $44.11 $43.74 12,852
2024-06-18 $44.11 $44.28 $44.11 $44.23 $43.86 1,996
2024-06-17 $43.73 $44.25 $43.73 $44.13 $43.76 20,789
2024-06-14 $43.72 $43.72 $43.45 $43.68 $43.31 6,564
2024-06-13 $43.76 $43.82 $43.55 $43.74 $43.37 11,821
2024-06-12 $43.72 $43.78 $43.65 $43.66 $43.29 14,847
2024-06-11 $42.91 $43.22 $42.91 $43.22 $42.85 14,526
2024-06-10 $42.95 $43.14 $42.94 $43.10 $42.74 8,479
2024-06-07 $42.97 $43.20 $42.97 $43.00 $42.64 14,233
2024-06-06 $43.11 $43.11 $42.89 $42.99 $42.63 16,024
2024-06-05 $42.85 $43.01 $42.83 $43.01 $42.65 3,336
2024-06-04 $42.46 $42.46 $42.20 $42.44 $42.08 2,659
2024-06-03 $42.31 $42.37 $42.06 $42.37 $42.01 17,330
2024-05-31 $42.03 $42.27 $41.51 $42.27 $41.92 19,665
2024-05-30 $42.05 $42.05 $41.92 $41.92 $41.56 3,007
2024-05-29 $42.34 $42.34 $42.23 $42.23 $41.88 3,945
2024-05-28 $42.59 $42.67 $42.52 $42.53 $42.17 15,416
2024-05-24 $42.41 $42.55 $42.37 $42.54 $42.18 5,100
2024-05-23 $42.37 $42.37 $41.95 $42.13 $41.78 2,045
2024-05-22 $42.58 $42.72 $42.36 $42.48 $42.12 2,124
2024-05-21 $42.54 $42.68 $42.48 $42.68 $42.33 5,036
2024-05-20 $42.66 $42.66 $42.50 $42.51 $42.15 1,944
2024-05-17 $42.40 $42.57 $42.36 $42.47 $42.12 31,766
2024-05-16 $42.56 $42.73 $42.40 $42.47 $42.11 11,778
2024-05-15 $42.24 $42.52 $42.22 $42.52 $42.16 6,598
2024-05-14 $41.83 $41.97 $41.62 $41.97 $41.61 5,749
2024-05-13 $41.59 $41.73 $41.59 $41.68 $41.33 1,849
2024-05-10 $41.66 $41.76 $41.59 $41.73 $41.38 6,113
2024-05-09 $41.51 $41.60 $41.47 $41.60 $41.25 1,117
2024-05-08 $41.23 $41.34 $41.21 $41.34 $40.99 28,087
2024-05-07 $41.16 $41.48 $41.16 $41.24 $40.89 4,151
2024-05-06 $41.03 $41.23 $40.91 $41.23 $40.88 52,752
2024-05-03 $40.87 $40.87 $40.37 $40.68 $40.68 14,414
2024-05-02 $39.90 $40.26 $39.76 $40.26 $40.26 18,272
2024-05-01 $39.65 $40.28 $39.64 $39.70 $39.70 40,141
2024-04-30 $40.54 $40.54 $40.01 $40.01 $40.01 87,020
2024-04-29 $40.59 $40.70 $40.43 $40.59 $40.59 567,528
2024-04-26 $40.48 $40.57 $40.48 $40.54 $40.54 6,946
2024-04-25 $39.57 $39.91 $39.57 $39.91 $39.91 1,443
2024-04-24 $40.31 $40.32 $39.96 $40.23 $40.23 6,884
2024-04-23 $39.62 $40.25 $39.62 $40.11 $40.11 40,144
2024-04-22 $39.30 $39.92 $39.30 $39.55 $39.55 4,447
2024-04-19 $39.51 $39.57 $39.12 $39.18 $39.18 19,237
2024-04-18 $39.82 $40.08 $39.54 $39.67 $39.67 1,319
2024-04-17 $40.23 $40.23 $39.71 $39.76 $39.76 4,645
2024-04-16 $40.19 $40.35 $40.07 $40.14 $40.14 1,877
2024-04-15 $41.68 $41.68 $40.13 $40.31 $40.31 5,644
2024-04-12 $41.43 $41.47 $40.81 $40.92 $40.92 8,183
2024-04-11 $41.57 $41.76 $41.27 $41.61 $41.61 4,496
2024-04-10 $40.94 $41.37 $40.94 $41.37 $41.37 21,410
2024-04-09 $41.87 $41.87 $41.48 $41.68 $41.68 35,645
2024-04-08 $42.11 $42.11 $41.73 $41.88 $41.88 50,740
2024-04-05 $41.11 $41.98 $41.11 $41.84 $41.84 601,939
2024-04-04 $42.17 $42.28 $41.15 $41.15 $41.15 42,674
2024-04-03 $41.86 $41.94 $41.75 $41.89 $41.89 40,015
2024-04-02 $41.83 $42.14 $41.83 $42.02 $42.02 67,830
2024-04-01 $42.13 $42.61 $42.13 $42.40 $42.40 521,347
2024-03-28 $42.50 $42.61 $42.46 $42.61 $42.61 5,174
2024-03-27 $42.28 $42.48 $42.12 $42.48 $42.48 7,995
2024-03-26 $42.31 $42.31 $42.05 $42.05 $42.05 19,773
2024-03-25 $42.24 $42.30 $42.15 $42.17 $42.17 2,677
2024-03-22 $42.31 $42.42 $42.27 $42.36 $42.36 10,600
2024-03-21 $42.44 $42.50 $42.33 $42.42 $42.42 42,621
2024-03-20 $41.77 $42.24 $41.77 $42.18 $42.18 1,807
2024-03-19 $41.05 $41.82 $41.05 $41.82 $41.82 8,510
2024-03-18 $41.76 $41.79 $41.54 $41.54 $41.54 1,975
2024-03-15 $41.24 $41.34 $41.17 $41.26 $41.26 6,307
2024-03-14 $41.84 $41.84 $41.40 $41.54 $41.54 4,876
2024-03-13 $41.71 $41.81 $41.59 $41.68 $41.68 2,236
2024-03-12 $41.58 $41.81 $41.55 $41.78 $41.78 1,115
2024-03-11 $41.16 $41.23 $41.16 $41.23 $41.23 1,016
2024-03-08 $41.76 $41.76 $41.22 $41.35 $41.35 3,199
2024-03-07 $41.52 $41.62 $41.51 $41.52 $41.52 1,194
2024-03-06 $41.00 $41.24 $40.94 $41.15 $41.15 122,600
2024-03-05 $40.87 $40.92 $40.67 $40.92 $40.92 520,794
2024-03-04 $41.42 $41.53 $41.33 $41.37 $41.37 5,409
2024-03-01 $41.19 $41.49 $41.17 $41.48 $41.48 6,878
2024-02-29 $40.93 $41.15 $40.76 $41.00 $41.00 26,472
2024-02-28 $40.76 $40.81 $40.63 $40.76 $40.76 21,341
2024-02-27 $40.70 $40.86 $40.60 $40.86 $40.86 21,910
2024-02-26 $40.89 $40.89 $40.72 $40.74 $40.74 13,160
2024-02-23 $40.99 $41.01 $40.83 $40.92 $40.92 18,712
2024-02-22 $40.60 $40.89 $40.60 $40.85 $40.85 76,187
2024-02-21 $39.61 $39.79 $39.39 $39.79 $39.79 1,794
2024-02-20 $39.82 $39.82 $39.49 $39.67 $39.67 91,946
2024-02-16 $40.05 $40.36 $39.95 $40.03 $40.03 497,816
2024-02-15 $39.60 $40.24 $39.60 $40.24 $40.24 81,238
2024-02-14 $39.54 $40.00 $39.54 $39.94 $39.94 2,661
2024-02-13 $39.48 $39.63 $39.26 $39.45 $39.45 4,355
2024-02-12 $40.64 $40.64 $40.12 $40.14 $40.14 8,691
2024-02-09 $40.07 $40.17 $40.06 $40.16 $40.16 98,778
2024-02-08 $39.93 $39.96 $39.79 $39.89 $39.89 476,101
2024-02-07 $39.76 $39.99 $39.68 $39.87 $39.87 15,964
2024-02-06 $39.41 $39.49 $39.35 $39.48 $39.48 13,392
2024-02-05 $39.28 $39.52 $39.28 $39.50 $39.50 7,085
2024-02-02 $39.24 $39.71 $39.24 $39.61 $39.61 8,567
2024-02-01 $38.74 $39.14 $38.58 $39.08 $39.08 331,376
2024-01-31 $38.87 $38.94 $38.56 $38.56 $38.56 8,163
2024-01-30 $39.23 $39.32 $39.22 $39.26 $39.26 6,576
2024-01-29 $38.95 $39.23 $38.95 $39.23 $39.23 10,124
2024-01-26 $38.94 $39.04 $38.85 $38.88 $38.88 40,759
2024-01-25 $38.88 $38.91 $38.87 $38.91 $38.91 32,073
2024-01-24 $38.88 $39.04 $38.72 $38.72 $38.72 341,975
2024-01-23 $38.49 $38.66 $38.49 $38.66 $38.66 6,294
2024-01-22 $38.63 $38.63 $38.50 $38.50 $38.50 4,840
2024-01-19 $37.93 $38.42 $37.93 $38.42 $38.42 4,186
2024-01-18 $37.58 $37.90 $37.56 $37.90 $37.90 1,766
2024-01-17 $37.37 $37.42 $37.28 $37.42 $37.42 2,759
2024-01-16 $37.73 $37.79 $37.61 $37.70 $37.70 3,075
2024-01-12 $37.91 $37.91 $37.79 $37.89 $37.89 2,266
2024-01-11 $37.56 $37.84 $37.56 $37.84 $37.84 896
2024-01-10 $37.68 $37.81 $37.68 $37.81 $37.81 1,165
2024-01-09 $37.28 $37.60 $37.28 $37.59 $37.59 5,493
2024-01-08 $37.08 $37.62 $37.08 $37.62 $37.62 11,314
2024-01-05 $36.98 $37.01 $36.60 $36.78 $36.78 12,842
2024-01-04 $36.90 $37.00 $36.72 $36.72 $36.72 11,984
2024-01-03 $36.93 $37.08 $36.91 $36.91 $36.91 27,574
2024-01-02 $37.35 $37.45 $37.24 $37.35 $37.35 6,312
2023-12-29 $37.82 $37.82 $37.56 $37.65 $37.65 39,682
2023-12-28 $37.82 $37.83 $37.75 $37.78 $37.78 7,153
2023-12-27 $37.76 $37.76 $37.62 $37.71 $37.71 1,931
2023-12-26 $37.94 $38.03 $37.86 $38.01 $37.67 212,495
2023-12-22 $37.78 $37.96 $37.71 $37.81 $37.47 31,512
2023-12-21 $37.66 $37.77 $37.50 $37.77 $37.43 90,252
2023-12-20 $37.95 $38.02 $37.45 $37.45 $37.12 29,069
2023-12-19 $37.89 $37.96 $37.85 $37.96 $37.62 26,259
2023-12-18 $37.60 $37.94 $37.60 $37.77 $37.43 80,678
2023-12-15 $37.55 $37.64 $37.47 $37.55 $37.21 8,229
2023-12-14 $37.66 $37.66 $37.42 $37.54 $37.20 6,350
2023-12-13 $37.32 $37.49 $36.95 $37.49 $37.15 16,261
2023-12-12 $36.64 $36.96 $36.64 $36.96 $36.63 20,259
2023-12-11 $36.73 $36.75 $36.67 $36.74 $36.74 3,950
2023-12-08 $36.48 $36.65 $36.40 $36.62 $36.62 17,721
2023-12-07 $36.38 $36.44 $36.36 $36.37 $36.37 17,227
2023-12-06 $36.35 $36.35 $36.05 $36.05 $36.05 16,206
2023-12-05 $36.21 $36.30 $36.16 $36.20 $36.20 14,750
2023-12-04 $36.23 $36.27 $36.01 $36.27 $36.27 20,936
2023-12-01 $36.20 $36.44 $36.11 $36.42 $36.42 33,725
2023-11-30 $36.02 $36.17 $35.92 $36.17 $36.17 4,583
2023-11-29 $36.33 $36.33 $35.99 $35.99 $35.99 16,109
2023-11-28 $35.90 $36.14 $35.90 $36.03 $36.03 20,684
2023-11-27 $36.04 $36.12 $35.96 $36.00 $36.00 7,888
2023-11-24 $36.04 $36.04 $35.97 $36.04 $36.04 15,708
2023-11-22 $36.05 $36.17 $35.96 $36.04 $36.04 20,935
2023-11-21 $35.99 $36.00 $35.72 $35.97 $35.97 45,758
2023-11-20 $35.74 $36.01 $35.74 $35.96 $35.96 29,945
2023-11-17 $35.55 $36.47 $35.53 $35.60 $35.60 17,582
2023-11-16 $35.44 $35.57 $35.42 $35.55 $35.55 28,020
2023-11-15 $35.64 $35.64 $35.49 $35.49 $35.49 7,315
2023-11-14 $35.38 $35.55 $35.33 $35.40 $35.40 1,033,397
2023-11-13 $34.57 $34.80 $34.57 $34.61 $34.61 11,686
2023-11-10 $34.32 $34.72 $34.22 $34.70 $34.70 107,080
2023-11-09 $34.39 $34.49 $34.09 $34.09 $34.09 17,553
2023-11-08 $34.48 $34.50 $34.28 $34.42 $34.42 12,279
2023-11-07 $34.11 $34.47 $34.11 $34.35 $34.35 5,390
2023-11-06 $34.27 $34.27 $34.06 $34.20 $34.20 5,863
2023-11-03 $34.15 $34.39 $34.15 $34.19 $34.19 7,351
2023-11-02 $33.46 $33.77 $33.46 $33.73 $33.73 8,617
2023-11-01 $32.81 $32.98 $32.61 $32.95 $32.95 13,259
2023-10-31 $32.17 $32.51 $32.17 $32.51 $32.51 1,045
2023-10-30 $32.08 $32.33 $32.07 $32.26 $32.26 1,051
2023-10-27 $31.98 $32.10 $31.73 $31.77 $31.77 13,999
2023-10-26 $32.21 $32.29 $32.02 $32.03 $32.03 38,006
2023-10-25 $32.81 $32.81 $32.50 $32.52 $32.52 14,855
2023-10-24 $33.12 $33.28 $33.02 $33.23 $33.23 12,784
2023-10-23 $33.01 $33.21 $32.86 $32.86 $32.86 34,073
2023-10-20 $33.24 $33.35 $32.99 $33.00 $33.00 9,930
2023-10-19 $33.93 $34.06 $33.47 $33.58 $33.58 9,021
2023-10-18 $34.33 $34.40 $33.86 $33.94 $33.94 26,232
2023-10-17 $34.36 $34.66 $34.36 $34.57 $34.57 3,244
2023-10-16 $34.09 $34.65 $34.09 $34.53 $34.53 3,929
2023-10-13 $34.35 $34.47 $34.02 $34.10 $34.10 4,178
2023-10-12 $34.43 $34.56 $34.21 $34.35 $34.35 18,040
2023-10-11 $34.40 $34.66 $34.26 $34.64 $34.64 18,036
2023-10-10 $34.15 $34.57 $34.15 $34.42 $34.42 175,069
2023-10-09 $33.88 $34.13 $33.88 $34.11 $34.11 1,378
2023-10-06 $33.09 $34.07 $33.09 $33.91 $33.91 155,357
2023-10-05 $33.33 $33.49 $33.05 $33.38 $33.38 4,810
2023-10-04 $33.19 $33.45 $33.06 $33.45 $33.45 2,902
2023-10-03 $33.03 $33.20 $33.03 $33.07 $33.07 102,611
2023-10-02 $33.87 $33.97 $33.63 $33.85 $33.55 8,714
2023-09-29 $34.28 $34.28 $33.82 $33.96 $33.65 4,391
2023-09-28 $33.87 $34.21 $33.87 $34.09 $33.78 6,081
2023-09-27 $33.81 $33.98 $33.52 $33.83 $33.53 81,976
2023-09-26 $34.00 $34.00 $33.76 $33.84 $33.54 2,196
2023-09-25 $34.36 $34.45 $34.35 $34.45 $34.15 2,407
2023-09-22 $34.47 $34.59 $34.33 $34.34 $34.03 7,590
2023-09-21 $34.75 $34.75 $34.46 $34.46 $34.16 13,576
2023-09-20 $35.56 $35.71 $35.20 $35.20 $34.89 8,163
2023-09-19 $35.58 $35.61 $35.38 $35.55 $35.24 12,505
2023-09-18 $35.62 $35.79 $35.62 $35.67 $35.35 1,919
2023-09-15 $35.84 $35.87 $35.61 $35.64 $35.32 17,196
2023-09-14 $36.02 $36.10 $36.02 $36.10 $35.78 367
2023-09-13 $35.54 $35.86 $35.54 $35.72 $35.40 8,767
2023-09-12 $35.88 $35.88 $35.65 $35.67 $35.35 2,227
2023-09-11 $35.78 $36.00 $35.78 $36.00 $35.68 15,322
2023-09-08 $35.74 $35.76 $35.57 $35.64 $35.32 62,460
2023-09-07 $35.46 $35.66 $35.46 $35.59 $35.27 30,900
2023-09-06 $35.63 $35.71 $35.56 $35.71 $35.39 63,201
2023-09-05 $36.22 $36.22 $35.99 $36.00 $35.68 4,824
2023-09-01 $36.20 $36.20 $36.09 $36.16 $35.83 97,849
2023-08-31 $36.10 $36.26 $36.10 $36.11 $35.79 2,942
2023-08-30 $36.12 $36.21 $36.04 $36.12 $35.80 90,943
2023-08-29 $35.84 $35.98 $35.84 $35.96 $35.63 1,836
2023-08-28 $35.43 $35.45 $35.25 $35.41 $35.10 2,076
2023-08-25 $34.87 $35.22 $34.87 $35.19 $35.19 6,604
2023-08-24 $35.04 $35.04 $34.92 $34.92 $34.92 1,777
2023-08-23 $35.34 $35.49 $35.34 $35.41 $35.41 4,326
2023-08-22 $35.07 $35.07 $34.92 $35.02 $35.02 55,827
2023-08-21 $34.78 $35.16 $34.78 $35.13 $35.13 5,159
2023-08-18 $34.69 $34.90 $34.69 $34.85 $34.85 5,632
2023-08-17 $35.06 $35.07 $34.90 $34.91 $34.91 8,304
2023-08-16 $35.41 $35.47 $35.20 $35.20 $35.20 5,471
2023-08-15 $35.52 $35.61 $35.50 $35.50 $35.50 3,077
2023-08-14 $35.81 $35.89 $35.79 $35.89 $35.89 1,843
2023-08-11 $35.81 $35.81 $35.59 $35.68 $35.68 8,788
2023-08-10 $36.11 $36.11 $35.70 $35.72 $35.72 1,026
2023-08-09 $35.72 $35.92 $35.72 $35.72 $35.72 3,634
2023-08-08 $35.69 $35.95 $35.69 $35.95 $35.95 5,281
2023-08-07 $36.00 $36.14 $36.00 $36.14 $36.14 5,031
2023-08-04 $36.21 $36.30 $35.77 $35.78 $35.78 10,507
2023-08-03 $36.01 $36.12 $36.01 $36.05 $36.05 4,072
2023-08-02 $36.31 $36.31 $36.12 $36.12 $36.12 1,867
2023-08-01 $36.61 $36.66 $36.61 $36.64 $36.64 12,893
2023-07-31 $36.73 $36.73 $36.60 $36.68 $36.68 3,512
2023-07-28 $36.58 $36.71 $36.58 $36.66 $36.66 2,502
2023-07-27 $36.74 $36.75 $36.27 $36.27 $36.27 1,652
2023-07-26 $36.42 $36.56 $36.41 $36.53 $36.53 4,910
2023-07-25 $36.31 $36.62 $36.31 $36.56 $36.56 3,505
2023-07-24 $36.35 $36.52 $36.33 $36.42 $36.42 7,424
2023-07-21 $36.35 $36.43 $36.24 $36.32 $36.32 18,661
2023-07-20 $36.43 $36.43 $36.26 $36.26 $36.26 2,489
2023-07-19 $36.57 $36.57 $36.46 $36.55 $36.55 2,669
2023-07-18 $36.30 $36.49 $36.30 $36.40 $36.40 3,243
2023-07-17 $36.04 $36.18 $36.04 $36.18 $36.18 2,819
2023-07-14 $36.14 $36.14 $35.95 $36.02 $36.02 780
2023-07-13 $35.95 $36.08 $35.95 $36.08 $36.08 3,193
2023-07-12 $35.80 $35.85 $35.72 $35.75 $35.75 7,692
2023-07-11 $35.25 $35.47 $35.25 $35.47 $35.47 2,993
2023-07-10 $35.17 $35.19 $35.02 $35.15 $35.15 3,546
2023-07-07 $35.25 $35.51 $35.10 $35.11 $35.11 4,949
2023-07-06 $34.94 $35.20 $34.94 $35.19 $35.19 25,088
2023-07-05 $35.48 $35.57 $35.46 $35.53 $35.53 1,224
2023-07-03 $35.80 $35.89 $35.79 $35.89 $35.58 2,058
2023-06-30 $35.67 $35.91 $35.67 $35.89 $35.89 6,491
2023-06-29 $35.23 $35.43 $35.23 $35.38 $35.38 7,183
2023-06-28 $35.21 $35.21 $35.11 $35.16 $35.16 14,540
2023-06-27 $34.89 $35.21 $34.89 $35.21 $35.21 3,969
2023-06-26 $34.90 $34.90 $34.65 $34.65 $34.65 4,105
2023-06-23 $34.93 $34.94 $34.84 $34.94 $34.94 4,035
2023-06-22 $35.05 $35.22 $35.05 $35.22 $35.22 63,310
2023-06-21 $34.87 $35.21 $34.87 $35.12 $35.12 7,975
2023-06-20 $35.32 $35.39 $35.19 $35.33 $35.33 10,953
2023-06-16 $35.67 $35.77 $35.49 $35.50 $35.50 8,773
2023-06-15 $35.26 $35.61 $35.26 $35.61 $35.61 463
2023-06-14 $35.22 $35.30 $35.05 $35.13 $35.13 8,109
2023-06-13 $35.03 $35.16 $34.43 $35.13 $35.13 15,472
2023-06-12 $34.68 $34.84 $34.68 $34.84 $34.84 1,291
2023-06-09 $34.41 $34.69 $34.41 $34.51 $34.51 2,487
2023-06-08 $34.32 $34.55 $34.30 $34.50 $34.50 3,763
2023-06-07 $34.26 $34.33 $34.26 $34.29 $34.29 6,135
2023-06-06 $34.28 $34.46 $34.28 $34.45 $34.45 5,229
2023-06-05 $34.46 $34.53 $34.32 $34.32 $34.32 2,594
2023-06-02 $34.26 $34.42 $34.26 $34.39 $34.39 1,189
2023-06-01 $33.48 $33.88 $33.48 $33.82 $33.82 9,551
2023-05-31 $33.39 $33.63 $33.38 $33.49 $33.49 21,136
2023-05-30 $33.67 $33.75 $33.57 $33.65 $33.65 4,483
2023-05-26 $33.64 $33.70 $33.54 $33.69 $33.69 3,390
2023-05-25 $33.10 $33.27 $33.10 $33.21 $33.21 890
2023-05-24 $32.88 $33.06 $32.76 $32.90 $32.90 8,389
2023-05-23 $33.45 $33.45 $33.21 $33.22 $33.22 1,383
2023-05-22 $33.61 $33.66 $33.54 $33.57 $33.57 11,619
2023-05-19 $33.75 $33.75 $33.47 $33.57 $33.57 61,386
2023-05-18 $33.33 $33.62 $33.33 $33.62 $33.62 11,340
2023-05-17 $32.85 $33.28 $32.85 $33.28 $33.28 8,595
2023-05-16 $33.01 $33.04 $32.85 $32.85 $32.85 19,329
2023-05-15 $32.97 $33.06 $32.95 $33.06 $33.06 2,322
2023-05-12 $33.00 $33.00 $32.86 $32.94 $32.94 1,344
2023-05-11 $32.87 $33.00 $32.87 $33.00 $33.00 12,530
2023-05-10 $33.07 $33.11 $32.79 $33.10 $33.10 30,944
2023-05-09 $32.91 $32.99 $32.85 $32.90 $32.90 3,004
2023-05-08 $33.05 $33.14 $32.98 $33.06 $33.06 8,976
2023-05-05 $32.84 $33.15 $32.84 $33.06 $33.06 18,578
2023-05-04 $32.24 $32.55 $32.24 $32.35 $32.35 68,124
2023-05-03 $32.94 $33.01 $32.61 $32.61 $32.61 1,146
2023-05-02 $32.68 $32.89 $32.68 $32.88 $32.88 62,512
2023-05-01 $33.41 $33.41 $33.30 $33.33 $33.33 11,493
2023-04-28 $33.07 $33.32 $33.07 $33.32 $33.32 2,911
2023-04-27 $32.52 $33.02 $32.52 $33.02 $33.02 2,264
2023-04-26 $32.32 $32.51 $32.26 $32.26 $32.26 3,310
2023-04-25 $32.68 $32.68 $32.41 $32.41 $32.41 852
2023-04-24 $33.02 $33.02 $32.82 $33.02 $33.02 4,499
2023-04-21 $32.90 $32.99 $32.90 $32.99 $32.99 9,246
2023-04-20 $33.00 $33.18 $32.79 $32.95 $32.95 8,700
2023-04-19 $33.07 $33.21 $33.07 $33.15 $33.15 4,054
2023-04-18 $33.08 $33.22 $33.08 $33.19 $33.19 2,775
2023-04-17 $32.97 $33.13 $32.94 $33.13 $33.13 1,262
2023-04-14 $33.18 $33.18 $32.84 $33.03 $33.03 52,955
2023-04-13 $32.77 $33.14 $32.77 $33.08 $33.08 14,227
2023-04-12 $32.80 $32.81 $32.59 $32.59 $32.59 2,953
2023-04-11 $32.72 $32.87 $32.72 $32.75 $32.75 4,702
2023-04-10 $32.43 $32.73 $32.43 $32.72 $32.72 5,771
2023-04-06 $32.48 $32.76 $32.42 $32.70 $32.70 45,176
2023-04-05 $32.53 $32.57 $32.45 $32.54 $32.54 4,356
2023-04-04 $32.70 $32.74 $32.49 $32.61 $32.61 2,661
2023-04-03 $32.96 $33.16 $32.96 $33.13 $32.83 1,470
2023-03-31 $32.66 $32.95 $32.66 $32.95 $32.65 3,217
2023-03-30 $32.48 $32.53 $32.33 $32.41 $32.12 4,874
2023-03-29 $32.14 $32.22 $32.14 $32.22 $31.93 1,075
2023-03-28 $31.76 $31.76 $31.62 $31.75 $31.47 3,130
2023-03-27 $31.97 $31.98 $31.74 $31.80 $31.80 5,973
2023-03-24 $31.50 $31.70 $31.50 $31.70 $31.70 1,291
2023-03-23 $31.84 $31.84 $31.60 $31.60 $31.60 1,374
2023-03-22 $31.93 $31.93 $31.55 $31.55 $31.55 598
2023-03-21 $31.97 $32.01 $31.77 $32.01 $32.01 991
2023-03-20 $31.33 $31.65 $31.27 $31.56 $31.56 1,640
2023-03-17 $31.33 $31.33 $31.11 $31.24 $31.24 2,110
2023-03-16 $31.05 $31.62 $31.05 $31.62 $31.62 405
2023-03-15 $30.61 $30.95 $30.61 $30.91 $30.91 4,656
2023-03-14 $31.24 $31.39 $30.95 $31.21 $31.21 3,077
2023-03-13 $30.42 $30.99 $30.37 $30.65 $30.65 17,673
2023-03-10 $31.07 $31.07 $30.58 $30.70 $30.70 2,037
2023-03-09 $32.09 $32.09 $31.26 $31.26 $31.26 2,770
2023-03-08 $31.83 $31.91 $31.80 $31.91 $31.91 2,317
2023-03-07 $32.14 $32.14 $31.88 $31.88 $31.88 254
2023-03-06 $32.59 $32.70 $32.37 $32.44 $32.44 2,338
2023-03-03 $32.02 $32.40 $32.02 $32.40 $32.40 1,555
2023-03-02 $31.43 $31.83 $31.42 $31.75 $31.75 22,579
2023-03-01 $31.57 $31.57 $31.53 $31.55 $31.55 551
2023-02-28 $31.81 $31.94 $31.78 $31.78 $31.78 1,129
2023-02-27 $32.25 $32.25 $31.78 $31.84 $31.84 3,412
2023-02-24 $31.72 $31.75 $31.68 $31.72 $31.72 3,530
2023-02-23 $32.17 $32.17 $32.17 $32.17 $32.17 246
2023-02-22 $32.04 $32.12 $31.86 $31.95 $31.95 3,954
2023-02-21 $32.13 $32.13 $32.04 $32.05 $32.05 4,079
2023-02-17 $32.64 $32.76 $32.53 $32.76 $32.76 14,068
2023-02-16 $33.01 $33.26 $32.88 $32.88 $32.88 3,301
2023-02-15 $33.09 $33.31 $33.09 $33.31 $33.31 3,449
2023-02-14 $33.26 $33.28 $33.06 $33.28 $33.28 2,109
2023-02-13 $32.99 $33.26 $32.99 $33.20 $33.20 12,302
2023-02-10 $32.69 $32.84 $32.66 $32.82 $32.82 11,083
2023-02-09 $33.15 $33.15 $32.68 $32.73 $32.73 2,155
2023-02-08 $33.25 $33.25 $32.96 $33.04 $33.04 3,755
2023-02-07 $32.90 $33.46 $32.71 $33.43 $33.43 2,199
2023-02-06 $32.67 $32.99 $32.67 $32.97 $32.97 2,500
2023-02-03 $33.30 $33.50 $33.19 $33.19 $33.19 2,824
2023-02-02 $33.28 $33.60 $33.24 $33.50 $33.50 11,868
2023-02-01 $32.62 $33.25 $32.40 $33.01 $33.01 11,446
2023-01-31 $32.22 $32.64 $32.22 $32.64 $32.64 21,789
2023-01-30 $32.44 $32.45 $32.16 $32.16 $32.16 16,378
2023-01-27 $32.44 $32.80 $32.38 $32.61 $32.61 5,383
2023-01-26 $32.23 $32.47 $32.23 $32.47 $32.47 19,096
2023-01-25 $31.70 $32.14 $31.58 $32.10 $32.10 10,781
2023-01-24 $32.01 $32.17 $32.01 $32.15 $32.15 2,347
2023-01-23 $32.03 $32.27 $32.03 $32.23 $32.23 2,547,607
2023-01-20 $31.18 $31.76 $31.18 $31.76 $31.76 10,252
2023-01-19 $31.14 $31.31 $31.02 $31.14 $31.14 2,466
2023-01-18 $31.98 $32.01 $31.33 $31.33 $31.33 6,744
2023-01-17 $31.97 $31.98 $31.85 $31.91 $31.91 19,890
2023-01-13 $31.78 $31.97 $31.78 $31.97 $31.97 1,431
2023-01-12 $31.73 $31.91 $31.73 $31.82 $31.82 6,261
2023-01-11 $31.42 $31.66 $31.38 $31.66 $31.66 6,373
2023-01-10 $31.05 $31.26 $31.05 $31.26 $31.26 8,900
2023-01-09 $31.37 $31.44 $31.03 $31.03 $31.03 2,422
2023-01-06 $30.54 $31.17 $30.54 $31.04 $31.04 6,184
2023-01-05 $30.26 $30.47 $30.24 $30.30 $30.30 14,112
2023-01-04 $30.51 $30.77 $30.39 $30.59 $30.59 4,846
2023-01-03 $30.46 $30.46 $30.15 $30.36 $30.36 133,496
2022-12-30 $30.35 $30.49 $30.19 $30.49 $30.49 11,059
2022-12-29 $30.47 $31.06 $30.47 $31.06 $31.06 31,659
2022-12-28 $30.32 $30.50 $30.00 $30.00 $30.00 15,280
2022-12-27 $30.92 $30.92 $30.66 $30.73 $30.43 13,133
2022-12-23 $30.68 $30.88 $30.68 $30.86 $30.55 2,288
2022-12-22 $30.69 $30.69 $30.25 $30.67 $30.36 2,883
2022-12-21 $31.06 $31.25 $31.06 $31.14 $30.83 2,055
2022-12-20 $30.83 $30.84 $30.68 $30.70 $30.39 6,675
2022-12-19 $30.98 $30.98 $30.61 $30.66 $30.35 3,911
2022-12-16 $31.13 $31.13 $30.74 $31.00 $30.69 1,126,266
2022-12-15 $31.28 $31.37 $31.18 $31.28 $30.97 17,818
2022-12-14 $32.66 $32.71 $32.15 $32.24 $31.92 10,589
2022-12-13 $32.60 $32.62 $32.32 $32.43 $32.11 6,060
2022-12-12 $31.74 $32.11 $31.74 $32.11 $31.79 8,157
2022-12-09 $31.89 $32.01 $31.66 $31.66 $31.35 4,354
2022-12-08 $31.92 $32.03 $31.75 $31.89 $31.58 6,911
2022-12-07 $31.56 $31.77 $31.56 $31.65 $31.34 8,880
2022-12-06 $31.89 $31.90 $31.49 $31.71 $31.39 6,799
2022-12-05 $32.24 $32.49 $32.16 $32.21 $31.89 30,327
2022-12-02 $32.51 $32.81 $32.51 $32.81 $32.48 6,933
2022-12-01 $32.69 $32.86 $32.69 $32.86 $32.53 1,337
2022-11-30 $31.80 $32.80 $31.73 $32.80 $32.47 8,473
2022-11-29 $31.94 $32.02 $31.70 $31.86 $31.54 7,948
2022-11-28 $32.16 $32.17 $31.83 $31.91 $31.59 4,553
2022-11-25 $32.48 $32.48 $32.37 $32.40 $32.40 9,364
2022-11-23 $32.45 $32.45 $32.24 $32.42 $32.42 2,100
2022-11-22 $32.06 $32.24 $32.04 $32.24 $32.24 2,161
2022-11-21 $31.77 $31.81 $31.73 $31.80 $31.80 13,705
2022-11-18 $31.72 $31.87 $31.69 $31.87 $31.87 4,232
2022-11-17 $31.40 $31.79 $31.39 $31.68 $31.68 11,733
2022-11-16 $31.97 $31.97 $31.80 $31.84 $31.84 4,661
2022-11-15 $32.36 $32.36 $31.90 $32.06 $32.06 2,078
2022-11-14 $32.12 $32.25 $31.80 $31.80 $31.80 20,678
2022-11-11 $31.79 $32.17 $31.77 $32.07 $32.07 2,678
2022-11-10 $31.23 $31.70 $31.23 $31.70 $31.70 3,993
2022-11-09 $30.52 $30.52 $29.98 $29.98 $29.98 17,973
2022-11-08 $30.57 $30.91 $30.37 $30.65 $30.65 3,080
2022-11-07 $30.18 $30.51 $30.18 $30.44 $30.44 9,253
2022-11-04 $30.31 $30.31 $29.73 $30.10 $30.10 5,218
2022-11-03 $29.92 $29.95 $29.73 $29.73 $29.73 11,766
2022-11-02 $30.69 $31.04 $30.08 $30.08 $30.08 5,375
2022-11-01 $30.96 $30.99 $30.75 $30.88 $30.88 10,065
2022-10-31 $30.98 $31.15 $30.98 $31.00 $31.00 4,334
2022-10-28 $30.92 $31.24 $30.88 $31.24 $31.24 797
2022-10-27 $30.69 $30.73 $30.45 $30.45 $30.45 4,931
2022-10-26 $30.77 $31.08 $30.65 $30.66 $30.66 7,415
2022-10-25 $30.70 $30.85 $30.68 $30.85 $30.85 6,875
2022-10-24 $30.08 $30.36 $30.08 $30.33 $30.33 20,358
2022-10-21 $29.52 $29.96 $29.37 $29.94 $29.94 17,485
2022-10-20 $29.47 $29.79 $29.10 $29.25 $29.25 16,846
2022-10-19 $29.75 $29.75 $29.28 $29.47 $29.47 7,515
2022-10-18 $29.75 $29.75 $29.53 $29.65 $29.65 3,853
2022-10-17 $29.20 $29.42 $29.20 $29.29 $29.29 47,384
2022-10-14 $28.77 $28.86 $28.46 $28.46 $28.46 12,007
2022-10-13 $28.14 $29.32 $28.14 $29.30 $29.30 32,693
2022-10-12 $28.63 $28.65 $28.47 $28.47 $28.47 49,442
2022-10-11 $28.43 $28.92 $28.43 $28.56 $28.56 2,906
2022-10-10 $29.02 $29.02 $28.69 $28.78 $28.78 2,333
2022-10-07 $29.35 $29.35 $28.93 $29.03 $29.03 2,194
2022-10-06 $30.31 $30.31 $29.98 $29.98 $29.98 12,186
2022-10-05 $30.10 $30.31 $30.07 $30.29 $30.29 39,678
2022-10-04 $30.12 $30.36 $30.12 $30.36 $30.36 6,233
2022-10-03 $29.30 $29.72 $29.29 $29.54 $29.27 33,363
2022-09-30 $29.26 $29.45 $28.65 $28.69 $28.69 23,599
2022-09-29 $29.09 $29.22 $28.92 $29.22 $29.22 2,837
2022-09-28 $29.51 $30.17 $29.51 $30.05 $30.05 19,033
2022-09-27 $29.75 $29.76 $29.04 $29.27 $29.27 16,595
2022-09-26 $29.93 $29.93 $29.30 $29.41 $29.41 22,125
2022-09-23 $29.45 $29.70 $29.38 $29.69 $29.69 7,631
2022-09-22 $30.33 $30.59 $30.33 $30.44 $30.44 10,150
2022-09-21 $31.45 $31.74 $30.72 $30.72 $30.72 12,648
2022-09-20 $31.29 $31.43 $31.13 $31.30 $31.30 17,399
2022-09-19 $31.60 $31.72 $31.35 $31.72 $31.72 8,939
2022-09-16 $31.26 $31.49 $31.17 $31.49 $31.49 7,454
2022-09-15 $32.00 $32.02 $31.71 $31.77 $31.77 2,486
2022-09-14 $32.12 $32.26 $32.09 $32.14 $32.14 38,128
2022-09-13 $32.60 $32.63 $31.89 $32.02 $32.02 34,840
2022-09-12 $33.45 $33.65 $33.45 $33.65 $33.65 16,178
2022-09-09 $32.64 $33.26 $32.64 $33.19 $33.19 34,807
2022-09-08 $32.51 $32.70 $32.29 $32.62 $32.62 95,077
2022-09-07 $32.16 $32.51 $32.12 $32.46 $32.46 13,787
2022-09-06 $32.09 $32.09 $31.70 $31.81 $31.81 21,391
2022-09-02 $32.54 $32.79 $31.84 $32.03 $32.03 4,205
2022-09-01 $32.14 $32.57 $31.84 $32.57 $32.57 8,775
2022-08-31 $32.51 $32.58 $32.29 $32.29 $32.29 6,642
2022-08-30 $32.52 $32.52 $32.49 $32.49 $32.49 11,158
2022-08-29 $32.83 $33.24 $32.81 $32.93 $32.93 14,329
2022-08-26 $33.94 $33.96 $33.27 $33.27 $33.27 10,972
2022-08-25 $34.06 $34.51 $34.06 $34.51 $34.51 3,805
2022-08-24 $34.04 $34.13 $33.86 $34.00 $34.00 7,768
2022-08-23 $33.89 $33.97 $33.84 $33.85 $33.85 4,902
2022-08-22 $34.19 $34.24 $33.91 $33.91 $33.91 13,683
2022-08-19 $34.88 $34.92 $34.75 $34.76 $34.76 5,053
2022-08-18 $35.17 $35.30 $35.12 $35.25 $35.25 2,198
2022-08-17 $35.21 $35.44 $35.06 $35.20 $35.20 45,413
2022-08-16 $35.30 $35.55 $35.27 $35.43 $35.43 13,679
2022-08-15 $35.05 $35.41 $35.05 $35.36 $35.36 12,504
2022-08-12 $34.85 $35.22 $34.85 $35.19 $35.19 16,045
2022-08-11 $34.92 $35.00 $34.60 $34.60 $34.60 7,464
2022-08-10 $34.37 $34.64 $34.37 $34.53 $34.53 6,008
2022-08-09 $33.76 $34.03 $33.72 $33.83 $33.83 2,398
2022-08-08 $33.96 $34.11 $33.86 $34.01 $34.01 1,436
2022-08-05 $33.86 $34.15 $33.82 $33.96 $33.96 15,124
2022-08-04 $33.95 $34.16 $33.93 $34.08 $34.08 4,343
2022-08-03 $33.76 $34.11 $33.76 $34.07 $34.07 19,196
2022-08-02 $33.58 $34.00 $33.54 $33.63 $33.63 26,599
2022-08-01 $33.33 $33.97 $33.33 $33.79 $33.79 10,499
2022-07-29 $33.76 $34.08 $33.55 $33.90 $33.90 12,551
2022-07-28 $33.07 $33.40 $33.07 $33.40 $33.40 1,306
2022-07-27 $32.41 $33.03 $32.41 $33.02 $33.02 7,830
2022-07-26 $32.17 $32.32 $32.00 $32.00 $32.00 12,916
2022-07-25 $32.60 $32.64 $32.43 $32.43 $32.43 4,890
2022-07-22 $32.81 $32.81 $32.26 $32.41 $32.41 13,297
2022-07-21 $32.07 $32.77 $32.07 $32.77 $32.77 12,576
2022-07-20 $32.37 $32.55 $32.30 $32.42 $32.42 5,464
2022-07-19 $31.87 $32.25 $31.83 $32.25 $32.25 19,604
2022-07-18 $31.87 $31.96 $31.27 $31.32 $31.32 9,833
2022-07-15 $31.51 $31.58 $31.48 $31.54 $31.54 3,031
2022-07-14 $30.50 $30.97 $30.50 $30.97 $30.97 3,603
2022-07-13 $31.06 $31.26 $31.00 $31.09 $31.09 1,326
2022-07-12 $31.56 $31.59 $31.11 $31.22 $31.22 2,918
2022-07-11 $31.67 $31.71 $31.44 $31.50 $31.50 7,641
2022-07-08 $32.09 $32.09 $31.69 $31.93 $31.93 13,078
2022-07-07 $31.75 $32.02 $31.73 $32.00 $32.00 29,725
2022-07-06 $31.17 $31.56 $31.11 $31.40 $31.40 46,053
2022-07-05 $30.64 $31.22 $30.64 $31.22 $31.22 10,950
2022-07-01 $30.98 $31.41 $30.98 $31.41 $31.12 105,547
2022-06-30 $30.78 $31.44 $30.78 $31.06 $30.78 53,598
2022-06-29 $31.50 $31.50 $31.35 $31.40 $31.12 20,385
2022-06-28 $32.12 $32.12 $31.48 $31.48 $31.20 4,978
2022-06-27 $32.17 $32.25 $32.08 $32.08 $31.79 1,602
2022-06-24 $31.92 $32.15 $31.92 $32.15 $31.86 2,839
2022-06-23 $31.17 $31.20 $30.76 $31.18 $30.89 7,606
2022-06-22 $31.24 $31.24 $30.90 $30.99 $30.71 10,510
2022-06-21 $31.07 $31.07 $30.96 $30.99 $30.71 14,217
2022-06-17 $30.35 $30.50 $29.88 $30.24 $29.97 16,358
2022-06-16 $30.81 $30.81 $29.99 $30.07 $29.79 45,328
2022-06-15 $30.99 $31.58 $30.72 $31.20 $30.92 32,259
2022-06-14 $30.80 $30.98 $30.49 $30.63 $30.35 83,994
2022-06-13 $31.35 $31.37 $30.78 $30.78 $30.50 14,306
2022-06-10 $32.31 $32.48 $32.22 $32.30 $32.01 12,050
2022-06-09 $33.84 $33.91 $33.31 $33.31 $33.01 1,369
2022-06-08 $34.32 $34.37 $34.09 $34.09 $33.78 2,974
2022-06-07 $34.04 $34.44 $34.04 $34.44 $34.13 3,757
2022-06-06 $34.50 $34.50 $34.03 $34.13 $33.82 6,658
2022-06-03 $34.19 $34.19 $33.95 $34.04 $33.73 10,440
2022-06-02 $33.57 $34.56 $33.57 $34.56 $34.24 11,867
2022-06-01 $34.22 $34.22 $33.67 $33.96 $33.65 36,614
2022-05-31 $33.92 $34.49 $33.92 $34.19 $33.88 20,177
2022-05-27 $33.93 $34.38 $33.93 $34.38 $34.07 4,761
2022-05-26 $33.49 $33.65 $33.36 $33.52 $33.22 41,386
2022-05-25 $32.51 $32.83 $32.46 $32.83 $32.53 12,641
2022-05-24 $31.99 $32.39 $31.50 $32.39 $32.10 7,049
2022-05-23 $32.38 $32.79 $32.38 $32.70 $32.40 43,229
2022-05-20 $31.94 $32.03 $31.37 $32.03 $31.74 22,714
2022-05-19 $31.59 $32.37 $31.59 $32.07 $31.78 97,807
2022-05-18 $33.08 $33.08 $32.11 $32.34 $32.05 14,875
2022-05-17 $33.31 $33.73 $33.29 $33.72 $33.42 4,225
2022-05-16 $32.70 $33.25 $32.70 $32.86 $32.56 11,488
2022-05-13 $32.40 $32.95 $32.40 $32.77 $32.47 965,004
2022-05-12 $31.56 $32.02 $31.40 $32.02 $31.73 762,077
2022-05-11 $32.62 $32.89 $31.88 $31.96 $31.67 5,942
2022-05-10 $33.10 $33.11 $32.57 $32.84 $32.54 53,947
2022-05-09 $32.87 $33.16 $32.60 $32.60 $32.30 1,667
2022-05-06 $33.73 $34.16 $33.46 $33.92 $33.61 14,480
2022-05-05 $34.34 $34.39 $33.85 $34.02 $33.71 21,875
2022-05-04 $34.43 $35.49 $34.42 $35.49 $35.17 4,003
2022-05-03 $34.07 $34.73 $34.07 $34.52 $34.21 42,314
2022-05-02 $33.93 $34.37 $33.27 $34.35 $34.04 164,426
2022-04-29 $35.27 $35.29 $34.01 $34.04 $33.74 112,872
2022-04-28 $34.35 $35.43 $34.35 $35.42 $35.10 154,091
2022-04-27 $36.33 $37.01 $34.39 $34.47 $34.16 168,163
2022-04-26 $35.34 $35.34 $34.60 $34.60 $34.29 150,011
2022-04-25 $35.10 $35.73 $34.83 $35.69 $35.37 26,095
2022-04-22 $36.53 $36.53 $35.54 $35.54 $35.22 11,178
2022-04-21 $37.71 $37.76 $36.71 $36.74 $36.41 111,874
2022-04-20 $37.34 $37.57 $37.21 $37.34 $37.00 25,345
2022-04-19 $36.99 $37.33 $36.99 $37.33 $36.99 8,125
2022-04-18 $36.80 $36.92 $36.54 $36.70 $36.37 11,012
2022-04-14 $37.20 $37.22 $36.78 $36.78 $36.45 16,795
2022-04-13 $36.84 $37.21 $36.84 $37.20 $36.86 4,078
2022-04-12 $37.33 $37.33 $36.59 $36.79 $36.46 7,194
2022-04-11 $37.40 $37.40 $36.88 $36.88 $36.55 3,497
2022-04-08 $37.61 $37.89 $37.61 $37.61 $37.27 19,444
2022-04-07 $37.71 $37.90 $37.32 $37.81 $37.47 5,634
2022-04-06 $37.52 $38.71 $35.20 $37.57 $37.23 21,741
2022-04-05 $38.54 $38.54 $37.95 $37.95 $37.61 17,934
2022-04-04 $38.34 $38.46 $38.24 $38.46 $38.11 60,226
2022-04-01 $38.43 $38.46 $38.14 $38.46 $37.80 10,283
2022-03-31 $38.80 $38.91 $38.36 $38.36 $37.70 3,855
2022-03-30 $39.07 $39.07 $38.87 $38.89 $38.22 26,617
2022-03-29 $38.00 $39.15 $38.00 $39.15 $38.48 9,409
2022-03-28 $38.36 $38.64 $38.10 $38.64 $37.98 8,211
2022-03-25 $38.29 $38.39 $38.13 $38.37 $37.71 21,918
2022-03-24 $37.89 $38.18 $37.85 $38.18 $37.52 41,533
2022-03-23 $37.82 $38.01 $37.67 $37.70 $37.05 73,270
2022-03-22 $38.05 $38.13 $37.99 $38.09 $37.44 29,351
2022-03-21 $37.50 $37.75 $37.36 $37.64 $36.99 47,931
2022-03-18 $37.14 $37.71 $37.14 $37.66 $37.01 129,792
2022-03-17 $36.67 $37.25 $36.67 $37.18 $36.54 78,224
2022-03-16 $36.48 $36.66 $35.98 $36.60 $35.97 29,287
2022-03-15 $35.34 $36.01 $35.34 $35.98 $35.36 564,799
2022-03-14 $35.74 $35.74 $35.08 $35.17 $34.56 4,389
2022-03-11 $35.93 $36.00 $35.48 $35.48 $34.87 7,954
2022-03-10 $35.25 $36.01 $35.25 $35.81 $35.20 25,716
2022-03-09 $35.89 $36.14 $35.84 $35.96 $35.35 10,659
2022-03-08 $35.36 $35.95 $34.99 $35.01 $34.41 18,695
2022-03-07 $36.16 $36.16 $35.29 $35.35 $34.75 14,134
2022-03-04 $36.29 $36.50 $36.07 $36.46 $35.83 134,677
2022-03-03 $37.04 $37.04 $36.56 $36.66 $36.03 6,664
2022-03-02 $36.49 $37.06 $36.49 $36.93 $36.30 8,203
2022-03-01 $36.70 $36.70 $36.06 $36.17 $35.55 78,947
2022-02-28 $36.72 $36.89 $36.20 $36.74 $36.11 10,053
2022-02-25 $36.16 $36.80 $35.97 $36.80 $36.17 14,300
2022-02-24 $34.42 $35.96 $34.42 $35.96 $35.34 6,509
2022-02-23 $36.49 $36.49 $35.43 $35.58 $34.97 31,568
2022-02-22 $35.96 $36.60 $35.73 $36.10 $35.48 18,341
2022-02-18 $36.96 $36.99 $36.39 $36.54 $35.91 8,968
2022-02-17 $37.37 $37.41 $36.79 $36.87 $36.24 13,604
2022-02-16 $37.49 $37.70 $37.31 $37.70 $37.05 2,113
2022-02-15 $37.25 $37.73 $37.25 $37.37 $36.73 12,048
2022-02-14 $37.18 $37.19 $36.70 $36.90 $36.27 17,267
2022-02-11 $37.95 $37.97 $36.99 $37.17 $36.53 10,010
2022-02-10 $38.53 $38.58 $37.91 $37.91 $37.26 14,075
2022-02-09 $38.44 $38.64 $38.26 $38.56 $37.90 21,106
2022-02-08 $37.57 $38.10 $37.57 $38.10 $37.44 20,150
2022-02-07 $38.24 $38.24 $37.66 $37.66 $37.01 36,263
2022-02-04 $37.55 $38.16 $37.55 $37.94 $37.29 30,865
2022-02-03 $38.10 $38.10 $37.64 $37.64 $36.99 7,131
2022-02-02 $38.45 $38.63 $38.33 $38.63 $37.97 5,144
2022-02-01 $37.54 $38.30 $37.54 $38.25 $37.60 9,879
2022-01-31 $37.36 $37.95 $37.36 $37.95 $37.30 12,591
2022-01-28 $36.48 $37.34 $36.30 $37.34 $36.70 6,564
2022-01-27 $36.00 $36.85 $36.00 $36.17 $35.55 5,516
2022-01-26 $36.88 $37.21 $36.36 $36.36 $35.74 14,276
2022-01-25 $36.04 $37.00 $36.04 $36.44 $35.82 227,258
2022-01-24 $36.80 $37.11 $33.91 $37.11 $36.47 5,373
2022-01-21 $37.28 $37.66 $36.81 $36.82 $36.19 620,625
2022-01-20 $38.63 $38.83 $37.58 $37.58 $36.94 47,745
2022-01-19 $39.22 $39.22 $38.30 $38.30 $37.64 4,678
2022-01-18 $39.00 $39.06 $38.75 $38.79 $38.13 10,179
2022-01-14 $39.45 $39.60 $39.26 $39.56 $38.88 3,844
2022-01-13 $40.28 $40.28 $39.61 $39.61 $38.93 5,955
2022-01-12 $40.27 $40.33 $40.13 $40.18 $39.49 10,161
2022-01-11 $39.49 $40.14 $39.49 $40.14 $39.45 9,622
2022-01-10 $39.02 $39.58 $38.62 $39.58 $38.91 9,458
2022-01-07 $39.83 $39.87 $39.63 $39.75 $39.07 42,679
2022-01-06 $40.14 $40.37 $39.75 $39.91 $39.23 13,416
2022-01-05 $40.70 $40.83 $40.05 $40.05 $39.36 20,831
2022-01-04 $41.74 $41.74 $40.71 $40.97 $40.27 14,603
2022-01-03 $40.93 $41.25 $40.59 $41.25 $40.54 137,844
2021-12-31 $40.72 $40.78 $40.63 $40.63 $39.93 6,509
2021-12-30 $40.93 $40.99 $40.70 $40.70 $40.00 3,385
2021-12-29 $40.63 $40.85 $40.63 $40.78 $40.08 3,225
2021-12-28 $41.38 $41.44 $41.24 $41.26 $40.00 10,122
2021-12-27 $41.10 $41.40 $41.10 $41.39 $40.13 8,922
2021-12-23 $40.77 $40.93 $40.77 $40.89 $39.64 12,310
2021-12-22 $40.04 $40.55 $40.04 $40.55 $39.31 33,021
2021-12-21 $39.67 $40.23 $39.52 $40.14 $38.91 4,972
2021-12-20 $39.02 $39.47 $39.02 $39.47 $38.26 443,385
2021-12-17 $40.04 $40.04 $39.92 $39.92 $38.70 947
2021-12-16 $41.26 $41.26 $40.12 $40.35 $39.11 7,614
2021-12-15 $39.82 $40.65 $39.82 $40.65 $39.41 3,331
2021-12-14 $40.28 $40.28 $39.79 $39.99 $38.77 6,009
2021-12-13 $40.53 $40.53 $40.25 $40.28 $39.05 6,764
2021-12-10 $40.51 $40.68 $40.39 $40.68 $39.43 33,604
2021-12-09 $40.05 $40.48 $40.05 $40.34 $39.10 11,932
2021-12-08 $40.57 $40.61 $40.39 $40.60 $39.36 4,708
2021-12-07 $40.36 $40.58 $40.26 $40.44 $39.20 19,242
2021-12-06 $39.64 $39.90 $39.55 $39.73 $38.52 19,397
2021-12-03 $39.42 $39.42 $38.83 $39.17 $37.98 10,956
2021-12-02 $39.15 $39.59 $39.08 $39.48 $38.27 2,095
2021-12-01 $39.98 $40.14 $39.04 $39.04 $37.85 2,674
2021-11-30 $39.76 $39.76 $39.39 $39.43 $38.22 2,690
2021-11-29 $39.96 $40.25 $39.96 $40.25 $39.02 7,819
2021-11-26 $39.66 $40.01 $39.65 $39.70 $38.48 9,116
2021-11-24 $40.48 $40.58 $40.38 $40.58 $39.34 6,421
2021-11-23 $40.24 $40.48 $40.22 $40.47 $39.23 5,282
2021-11-22 $40.85 $40.97 $40.42 $40.45 $39.21 12,063
2021-11-19 $40.64 $40.76 $40.52 $40.52 $39.29 1,955
2021-11-18 $40.62 $40.63 $40.41 $40.60 $39.35 8,511
2021-11-17 $40.51 $40.57 $40.39 $40.45 $39.21 5,708
2021-11-16 $40.24 $40.68 $40.24 $40.55 $39.31 5,219
2021-11-15 $40.36 $40.41 $40.35 $40.36 $39.13 9,035
2021-11-12 $40.06 $40.44 $40.06 $40.34 $39.11 30,263
2021-11-11 $40.06 $40.21 $39.93 $39.93 $38.71 7,344
2021-11-10 $40.26 $40.40 $39.87 $40.04 $38.82 11,733
2021-11-09 $40.49 $40.56 $40.21 $40.29 $39.06 6,662
2021-11-08 $40.51 $40.61 $40.42 $40.51 $39.27 8,658
2021-11-05 $40.59 $40.68 $40.40 $40.46 $39.23 11,429
2021-11-04 $40.20 $40.35 $40.12 $40.26 $39.03 5,090
2021-11-03 $40.25 $40.30 $39.74 $40.14 $38.92 39,072
2021-11-02 $39.74 $39.86 $39.74 $39.82 $38.60 16,043
2021-11-01 $39.89 $39.89 $39.55 $39.65 $38.44 22,169
2021-10-29 $39.52 $39.61 $39.50 $39.61 $38.40 1,642
2021-10-28 $39.22 $39.52 $39.12 $39.47 $38.26 4,193
2021-10-27 $39.31 $39.44 $39.12 $39.12 $37.93 4,467
2021-10-26 $39.52 $39.54 $39.33 $39.34 $38.14 8,049
2021-10-25 $39.08 $39.29 $39.08 $39.20 $38.00 9,395
2021-10-22 $39.10 $39.17 $39.00 $39.06 $37.86 10,995
2021-10-21 $38.99 $39.07 $38.92 $39.07 $37.88 5,159
2021-10-20 $38.90 $39.06 $38.90 $39.01 $37.82 47,734
2021-10-19 $38.68 $38.82 $38.68 $38.82 $37.63 2,930
2021-10-18 $38.31 $38.55 $38.31 $38.53 $37.35 2,486
2021-10-15 $38.29 $38.44 $38.26 $38.40 $37.22 420
2021-10-14 $37.85 $38.14 $37.85 $38.07 $36.91 34,115
2021-10-13 $37.15 $37.41 $37.15 $37.39 $36.24 15,805
2021-10-12 $37.29 $37.43 $37.24 $37.24 $36.10 13,785
2021-10-11 $37.80 $37.80 $37.39 $37.39 $36.25 6,848
2021-10-08 $37.71 $37.75 $37.63 $37.64 $36.49 7,137
2021-10-07 $37.63 $38.02 $37.63 $37.68 $36.53 18,121
2021-10-06 $36.77 $37.35 $36.77 $37.35 $36.20 4,442
2021-10-05 $37.27 $37.43 $37.17 $37.19 $36.05 4,800
2021-10-04 $37.45 $37.45 $36.38 $36.58 $35.46 4,655
2021-10-01 $36.97 $37.70 $36.97 $37.65 $36.20 12,611
2021-09-30 $37.87 $37.87 $37.15 $37.17 $35.73 5,030
2021-09-29 $37.59 $37.97 $37.59 $37.65 $36.19 4,807
2021-09-28 $37.96 $37.97 $37.53 $37.55 $36.10 8,813
2021-09-27 $38.61 $38.72 $38.47 $38.56 $37.07 4,332
2021-09-24 $38.60 $38.73 $38.55 $38.73 $37.23 3,495
2021-09-23 $38.46 $38.81 $38.46 $38.66 $37.17 6,150
2021-09-22 $38.18 $38.18 $38.04 $38.08 $36.60 5,262
2021-09-21 $37.78 $38.00 $37.68 $37.71 $36.25 27,517
2021-09-20 $37.89 $37.90 $37.31 $37.60 $36.15 5,390
2021-09-17 $38.54 $38.54 $38.37 $38.48 $36.99 6,764
2021-09-16 $38.61 $38.94 $38.61 $38.83 $37.33 11,059
2021-09-15 $38.67 $38.96 $38.67 $38.89 $37.38 6,675
2021-09-14 $38.76 $38.76 $38.46 $38.54 $37.05 10,575
2021-09-13 $39.33 $39.33 $38.52 $38.85 $37.35 3,178
2021-09-10 $39.47 $39.47 $38.71 $38.71 $37.21 6,772
2021-09-09 $39.40 $39.40 $38.97 $39.02 $37.51 10,324
2021-09-08 $39.24 $39.26 $38.98 $39.18 $37.66 15,028
2021-09-07 $39.49 $39.49 $39.17 $39.27 $37.75 7,975
2021-09-03 $39.36 $39.46 $39.34 $39.36 $37.84 5,899
2021-09-02 $39.47 $39.48 $39.28 $39.32 $37.80 7,553
2021-09-01 $39.25 $39.35 $39.25 $39.31 $37.79 21,381
2021-08-31 $39.25 $39.31 $39.17 $39.24 $37.72 2,254
2021-08-30 $39.27 $39.41 $39.27 $39.29 $37.77 4,143
2021-08-27 $38.95 $39.13 $38.95 $39.08 $37.57 1,557
2021-08-26 $38.86 $38.93 $38.66 $38.66 $37.17 12,545
2021-08-25 $39.17 $39.17 $38.87 $38.98 $37.47 6,192
2021-08-24 $38.91 $38.99 $38.83 $38.91 $37.41 8,804
2021-08-23 $38.99 $38.99 $38.79 $38.88 $37.38 3,679
2021-08-20 $38.32 $38.46 $38.32 $38.46 $36.97 2,346
2021-08-19 $37.99 $38.17 $37.88 $38.03 $36.55 11,255
2021-08-18 $38.55 $38.55 $38.02 $38.02 $36.55 6,208
2021-08-17 $38.56 $38.57 $38.33 $38.47 $36.98 4,667
2021-08-16 $38.75 $38.82 $38.51 $38.81 $37.30 3,241
2021-08-13 $38.57 $38.72 $38.57 $38.65 $37.16 3,711
2021-08-12 $38.50 $38.62 $38.50 $38.62 $37.13 6,392
2021-08-11 $38.48 $38.48 $38.40 $38.47 $36.98 2,728
2021-08-10 $38.30 $38.44 $38.30 $38.38 $36.89 2,909
2021-08-09 $38.86 $38.86 $38.26 $38.31 $36.83 11,149
2021-08-06 $38.06 $38.42 $38.06 $38.31 $36.83 4,147
2021-08-05 $38.19 $38.29 $38.11 $38.25 $36.77 5,295
2021-08-04 $37.98 $38.16 $37.95 $38.07 $36.59 23,932
2021-08-03 $37.89 $38.20 $37.81 $38.19 $36.72 5,831
2021-08-02 $37.90 $38.03 $37.82 $37.82 $36.36 4,668
2021-07-30 $38.00 $38.00 $37.87 $37.98 $36.51 2,038
2021-07-29 $38.06 $38.28 $38.06 $38.11 $36.64 5,629
2021-07-28 $38.27 $38.27 $37.79 $37.94 $36.48 4,341
2021-07-27 $37.95 $37.95 $37.64 $37.95 $36.48 2,515
2021-07-26 $37.98 $38.14 $37.98 $38.12 $36.65 5,548
2021-07-23 $38.11 $38.11 $37.96 $38.04 $36.57 536
2021-07-22 $37.74 $37.74 $37.55 $37.65 $36.19 5,762
2021-07-21 $37.49 $37.59 $37.44 $37.52 $36.07 38,870
2021-07-20 $37.10 $37.37 $37.10 $37.27 $35.83 11,873
2021-07-19 $36.35 $36.58 $36.24 $36.44 $35.03 3,566
2021-07-16 $37.49 $37.55 $37.24 $37.24 $35.80 6,920
2021-07-15 $37.58 $37.58 $37.41 $37.56 $36.11 4,920
2021-07-14 $37.78 $37.80 $37.63 $37.70 $36.24 11,936
2021-07-13 $37.78 $37.89 $37.59 $37.65 $36.20 24,220
2021-07-12 $37.59 $37.78 $37.59 $37.78 $36.32 17,306
2021-07-09 $37.55 $37.68 $37.55 $37.63 $36.17 6,647
2021-07-08 $37.03 $37.19 $36.89 $37.11 $35.67 8,140
2021-07-07 $37.42 $37.59 $37.38 $37.54 $36.09 4,301
2021-07-06 $37.30 $37.40 $37.18 $37.40 $35.95 1,608
2021-07-02 $37.29 $37.64 $37.23 $37.53 $36.08 15,031
2021-07-01 $37.37 $37.49 $37.35 $37.45 $35.71 3,796
2021-06-30 $37.16 $37.41 $37.16 $37.32 $35.58 25,285
2021-06-29 $37.25 $37.26 $37.20 $37.21 $35.47 10,442
2021-06-28 $37.06 $37.18 $37.06 $37.18 $35.45 2,150
2021-06-25 $37.07 $37.13 $37.06 $37.12 $35.39 7,809
2021-06-24 $36.99 $37.02 $36.92 $36.96 $35.24 3,029
2021-06-23 $37.03 $37.18 $36.74 $36.74 $35.02 34,558
2021-06-22 $36.70 $36.79 $36.70 $36.79 $35.07 19,098
2021-06-21 $36.39 $36.60 $36.39 $36.57 $34.86 7,797
2021-06-18 $36.08 $36.18 $36.01 $36.01 $34.34 40,442
2021-06-17 $36.52 $36.62 $36.48 $36.55 $34.85 33,059
2021-06-16 $36.70 $36.79 $36.49 $36.54 $34.84 22,976
2021-06-15 $36.78 $36.78 $36.67 $36.73 $35.02 17,583
2021-06-14 $36.63 $36.85 $36.59 $36.84 $35.12 17,143
2021-06-11 $36.65 $36.71 $36.63 $36.70 $34.99 3,198
2021-06-10 $36.62 $36.66 $36.58 $36.61 $34.90 2,743
2021-06-09 $36.53 $36.60 $36.42 $36.42 $34.73 2,984
2021-06-08 $36.64 $36.64 $36.51 $36.52 $34.82 2,518
2021-06-07 $36.48 $36.48 $36.37 $36.45 $34.75 3,923
2021-06-04 $36.40 $36.54 $36.36 $36.54 $34.84 2,075
2021-06-03 $36.02 $36.20 $35.93 $36.12 $34.44 1,424
2021-06-02 $36.15 $36.31 $36.15 $36.23 $34.54 1,826
2021-06-01 $36.27 $36.27 $36.16 $36.20 $34.52 1,949
2021-05-28 $36.29 $36.36 $36.24 $36.24 $34.55 896
2021-05-27 $36.44 $36.44 $36.19 $36.19 $34.50 1,973
2021-05-26 $36.07 $36.16 $36.07 $36.09 $34.41 2,197
2021-05-25 $36.16 $36.16 $36.00 $36.05 $34.37 1,451
2021-05-24 $36.09 $36.17 $36.09 $36.14 $34.45 18,039
2021-05-21 $35.86 $35.87 $35.74 $35.74 $34.07 27,092
2021-05-20 $35.66 $35.83 $35.66 $35.73 $34.07 7,030
2021-05-19 $34.84 $35.27 $34.84 $35.27 $33.63 3,783
2021-05-18 $35.73 $35.78 $35.47 $35.48 $33.82 8,056
2021-05-17 $35.90 $35.90 $35.67 $35.82 $34.15 2,520
2021-05-14 $35.54 $35.86 $35.54 $35.82 $34.15 12,196
2021-05-13 $35.12 $35.47 $35.12 $35.25 $33.60 12,883
2021-05-12 $35.38 $35.40 $34.86 $34.86 $33.24 4,988
2021-05-11 $35.35 $35.70 $35.33 $35.63 $33.97 12,422
2021-05-10 $36.42 $36.46 $35.98 $35.99 $34.31 6,828
2021-05-07 $36.24 $36.47 $36.24 $36.37 $34.68 9,309
2021-05-06 $35.73 $36.08 $35.61 $36.07 $34.39 216,933
2021-05-05 $35.88 $35.97 $35.76 $35.76 $34.10 13,862
2021-05-04 $35.81 $35.81 $35.36 $35.70 $34.04 14,904
2021-05-03 $36.15 $36.16 $35.99 $36.05 $34.37 3,850
2021-04-30 $35.98 $36.00 $35.87 $35.89 $34.22 949,148
2021-04-29 $36.06 $36.24 $35.96 $36.24 $34.55 1,970
2021-04-28 $35.95 $35.96 $35.90 $35.90 $34.23 1,351
2021-04-27 $35.88 $35.99 $35.86 $35.95 $34.28 65,494
2021-04-26 $35.97 $35.97 $35.91 $35.96 $34.28 15,217
2021-04-23 $35.58 $35.88 $35.58 $35.82 $34.15 2,810
2021-04-22 $35.78 $35.81 $35.40 $35.42 $33.77 5,672
2021-04-21 $35.17 $35.77 $35.17 $35.77 $34.11 11,400
2021-04-20 $35.34 $35.38 $35.26 $35.38 $33.73 4,630
2021-04-19 $35.73 $35.73 $35.56 $35.61 $33.95 5,393
2021-04-16 $35.77 $35.85 $35.77 $35.85 $34.18 22,227
2021-04-15 $35.57 $35.73 $35.57 $35.71 $34.05 3,627
2021-04-14 $35.55 $35.55 $35.25 $35.28 $33.64 3,218
2021-04-13 $35.35 $35.48 $35.35 $35.44 $33.79 22,492
2021-04-12 $35.27 $35.31 $35.15 $35.31 $33.66 3,074
2021-04-09 $35.13 $35.30 $35.08 $35.30 $33.66 14,829
2021-04-08 $35.17 $35.17 $34.70 $35.09 $33.46 14,688
2021-04-07 $34.84 $34.85 $34.81 $34.85 $33.22 973
2021-04-06 $34.63 $34.93 $34.58 $34.75 $33.13 25,774
2021-04-05 $35.73 $35.73 $34.64 $34.79 $33.17 12,914
2021-04-01 $34.45 $34.59 $34.40 $34.54 $32.66 12,987
2021-03-31 $34.22 $34.36 $34.22 $34.25 $32.39 15,128
2021-03-30 $33.94 $34.14 $33.94 $34.00 $32.15 12,736
2021-03-29 $34.10 $34.27 $34.00 $34.16 $32.30 42,270
2021-03-26 $33.79 $34.12 $33.74 $34.12 $32.26 66,784
2021-03-25 $33.15 $33.62 $33.15 $33.62 $31.79 15,711
2021-03-24 $33.98 $33.99 $33.47 $33.47 $31.65 89,774
2021-03-23 $33.89 $34.08 $33.62 $33.62 $31.79 106,925
2021-03-22 $33.57 $34.03 $33.57 $33.88 $32.04 72,869
2021-03-19 $33.53 $33.77 $33.53 $33.62 $31.79 59,913
2021-03-18 $34.01 $34.09 $33.64 $33.64 $31.81 75,349
2021-03-17 $33.96 $34.16 $33.78 $34.16 $32.30 77,765
2021-03-16 $34.13 $34.33 $33.98 $34.08 $32.22 38,726
2021-03-15 $33.98 $34.10 $33.87 $34.10 $32.24 3,021
2021-03-12 $33.58 $33.89 $33.58 $33.89 $32.04 8,816
2021-03-11 $33.99 $34.07 $33.84 $33.84 $31.99 4,891
2021-03-10 $33.50 $33.56 $33.38 $33.54 $31.71 1,962
2021-03-09 $33.18 $33.41 $33.16 $33.22 $31.41 13,181
2021-03-08 $33.22 $33.22 $32.72 $32.72 $30.94 2,306
2021-03-05 $32.38 $32.86 $31.79 $32.86 $31.07 13,913
2021-03-04 $32.43 $32.83 $31.76 $32.09 $30.34 235,355
2021-03-03 $32.96 $33.03 $32.67 $32.67 $30.89 5,050
2021-03-02 $33.31 $33.43 $33.14 $33.14 $31.34 4,868
2021-03-01 $34.20 $34.20 $32.90 $33.25 $31.44 6,032
2021-02-26 $32.94 $32.94 $32.60 $32.66 $30.88 4,163
2021-02-25 $33.69 $33.73 $32.72 $32.79 $31.01 10,525
2021-02-24 $33.24 $33.65 $33.06 $33.63 $31.80 4,533
2021-02-23 $32.62 $33.24 $32.61 $33.24 $31.43 14,440
2021-02-22 $33.23 $33.42 $33.17 $33.19 $31.39 5,340
2021-02-19 $33.73 $33.73 $33.44 $33.44 $31.62 5,295
2021-02-18 $33.46 $33.58 $33.24 $33.52 $31.70 12,621
2021-02-17 $33.53 $33.68 $33.42 $33.68 $31.84 3,914
2021-02-16 $33.84 $33.85 $33.65 $33.67 $31.84 11,080
2021-02-12 $33.56 $33.67 $33.48 $33.67 $31.84 5,659
2021-02-11 $33.53 $33.58 $33.29 $33.47 $31.65 7,786
2021-02-10 $33.57 $33.57 $33.23 $33.43 $31.60 17,232
2021-02-09 $33.47 $33.50 $33.38 $33.41 $31.60 5,856
2021-02-08 $33.40 $33.44 $33.31 $33.42 $31.60 9,971
2021-02-05 $33.21 $33.26 $33.13 $33.19 $31.39 17,089
2021-02-04 $32.98 $33.05 $32.95 $33.03 $31.23 11,622
2021-02-03 $32.72 $32.87 $32.72 $32.72 $30.94 4,195
2021-02-02 $32.61 $32.82 $32.61 $32.68 $30.90 2,687
2021-02-01 $31.93 $32.29 $31.78 $32.23 $30.48 8,323
2021-01-29 $32.21 $32.27 $31.51 $31.66 $29.94 12,054
2021-01-28 $32.37 $32.69 $32.19 $32.19 $30.44 15,463
2021-01-27 $32.43 $32.57 $31.03 $31.95 $30.21 21,215
2021-01-26 $32.90 $33.05 $32.86 $32.92 $31.12 1,635
2021-01-25 $32.77 $33.03 $32.64 $32.96 $31.17 10,350
2021-01-22 $32.78 $32.93 $32.78 $32.88 $31.09 6,202
2021-01-21 $32.96 $33.03 $32.87 $32.97 $31.18 6,289
2021-01-20 $32.72 $32.95 $32.72 $32.95 $31.16 9,116
2021-01-19 $31.97 $32.43 $31.97 $32.37 $30.61 9,020
2021-01-15 $32.20 $32.22 $31.99 $32.08 $30.33 7,862
2021-01-14 $32.51 $32.62 $32.30 $32.30 $30.54 24,378
2021-01-13 $32.45 $32.53 $32.37 $32.48 $30.71 10,102
2021-01-12 $32.37 $32.37 $32.12 $32.37 $30.61 52,395
2021-01-11 $32.29 $32.40 $32.25 $32.29 $30.53 3,875
2021-01-08 $33.00 $33.00 $32.19 $32.52 $30.75 22,060
2021-01-07 $32.30 $32.36 $32.23 $32.34 $30.58 6,174
2021-01-06 $31.75 $32.14 $31.75 $31.82 $30.09 37,013
2021-01-05 $31.46 $31.71 $31.46 $31.64 $29.91 8,711
2021-01-04 $31.95 $31.95 $31.19 $31.40 $29.69 16,982
2020-12-31 $31.81 $31.90 $31.77 $31.90 $30.16 4,811
2020-12-30 $31.74 $31.84 $31.74 $31.76 $30.03 6,467
2020-12-29 $31.80 $31.84 $31.66 $31.68 $29.95 11,823
2020-12-28 $31.71 $31.80 $31.69 $31.73 $30.01 7,835
2020-12-24 $31.79 $31.83 $31.71 $31.81 $29.72 3,803
2020-12-23 $31.77 $31.92 $31.74 $31.74 $29.66 25,415
2020-12-22 $31.67 $31.76 $31.67 $31.67 $29.59 16,939
2020-12-21 $31.57 $31.79 $31.25 $31.70 $29.62 34,800
2020-12-18 $31.88 $31.95 $31.70 $31.85 $29.76 15,481
2020-12-17 $32.20 $32.20 $31.89 $31.99 $29.89 12,667
2020-12-16 $31.86 $31.92 $31.66 $31.90 $29.80 96,613
2020-12-15 $31.65 $31.79 $31.52 $31.74 $29.66 54,472
2020-12-14 $31.76 $31.78 $31.40 $31.40 $29.34 40,991
2020-12-11 $31.34 $31.41 $31.17 $31.41 $29.35 28,496
2020-12-10 $31.37 $31.54 $31.27 $31.54 $29.47 55,665
2020-12-09 $32.45 $32.45 $31.41 $31.60 $29.53 349,119
2020-12-08 $31.67 $31.84 $31.61 $31.81 $29.73 3,599
2020-12-07 $32.92 $32.92 $31.61 $31.68 $29.60 4,463
2020-12-04 $31.66 $31.75 $31.57 $31.75 $29.67 12,677
2020-12-03 $31.62 $31.62 $31.33 $31.33 $29.27 2,827
2020-12-02 $31.45 $31.51 $31.38 $31.45 $29.39 4,017
2020-12-01 $31.38 $31.53 $31.38 $31.42 $29.36 3,193
2020-11-30 $31.45 $31.45 $30.80 $30.99 $28.95 2,220
2020-11-27 $31.21 $31.24 $31.06 $31.14 $29.10 4,131
2020-11-25 $31.05 $31.05 $31.00 $31.04 $29.00 1,667
2020-11-24 $30.83 $31.16 $30.83 $31.12 $29.08 7,354
2020-11-23 $30.60 $30.64 $30.50 $30.56 $28.55 8,047
2020-11-20 $30.49 $30.58 $30.38 $30.38 $28.39 7,929
2020-11-19 $30.40 $30.61 $30.35 $30.58 $28.57 8,948
2020-11-18 $31.27 $31.27 $30.46 $30.46 $28.46 11,313
2020-11-17 $30.76 $30.95 $30.76 $30.82 $28.80 45,571
2020-11-16 $30.96 $30.96 $30.67 $30.89 $28.86 3,501
2020-11-13 $30.34 $30.57 $30.34 $30.57 $28.57 7,853
2020-11-12 $30.38 $30.38 $29.89 $30.07 $28.09 2,170
2020-11-11 $30.32 $30.44 $30.27 $30.41 $28.41 3,587
2020-11-10 $30.07 $30.28 $30.05 $30.16 $28.18 5,160
2020-11-09 $30.54 $30.59 $30.34 $30.34 $28.35 2,723
2020-11-06 $29.69 $29.95 $29.69 $29.83 $27.87 14,339
2020-11-05 $29.77 $29.98 $29.77 $29.81 $27.86 2,726
2020-11-04 $29.33 $29.54 $29.24 $29.24 $27.32 3,094
2020-11-03 $28.55 $28.73 $28.55 $28.59 $26.71 4,145
2020-11-02 $28.19 $28.19 $27.95 $28.03 $26.19 1,993
2020-10-30 $27.61 $27.72 $27.37 $27.49 $25.68 7,385
2020-10-29 $27.62 $28.23 $27.54 $28.15 $26.30 20,940
2020-10-28 $28.38 $28.38 $27.76 $27.76 $25.94 24,507
2020-10-27 $29.11 $29.11 $28.94 $28.96 $27.06 1,787
2020-10-26 $29.32 $29.32 $28.85 $29.03 $27.13 6,215
2020-10-23 $29.56 $29.56 $29.48 $29.56 $27.62 3,606
2020-10-22 $29.39 $29.51 $29.17 $29.48 $27.55 9,979
2020-10-21 $29.60 $29.60 $29.33 $29.35 $27.43 2,321
2020-10-20 $29.53 $29.65 $29.46 $29.46 $27.53 5,009
2020-10-19 $29.63 $29.92 $29.18 $29.19 $27.27 23,658
2020-10-16 $29.84 $30.08 $29.72 $29.74 $27.79 2,168
2020-10-15 $29.35 $29.58 $29.34 $29.55 $27.61 4,858
2020-10-14 $30.00 $30.05 $29.76 $29.86 $27.90 4,138
2020-10-13 $30.11 $30.13 $29.92 $29.97 $28.00 3,600
2020-10-12 $29.95 $30.27 $29.95 $30.22 $28.24 3,420
2020-10-09 $29.52 $30.07 $29.51 $29.72 $27.77 12,412
2020-10-08 $29.28 $29.68 $29.27 $29.37 $27.44 60,955
2020-10-07 $29.88 $29.88 $28.91 $29.15 $27.23 6,695
2020-10-06 $29.06 $29.14 $28.61 $28.61 $26.74 2,401
2020-10-05 $28.94 $29.01 $28.85 $28.99 $27.09 2,452
2020-10-02 $28.40 $28.67 $28.40 $28.53 $26.66 5,148
2020-10-01 $28.94 $29.10 $28.94 $29.02 $26.86 11,815
2020-09-30 $28.77 $29.14 $28.66 $28.93 $26.79 13,019
2020-09-29 $28.81 $28.88 $28.55 $28.67 $26.54 5,302
2020-09-28 $28.76 $28.86 $28.71 $28.77 $26.64 3,015
2020-09-25 $27.64 $28.30 $27.58 $28.30 $26.19 5,460
2020-09-24 $27.75 $28.05 $27.60 $27.77 $25.71 5,898
2020-09-23 $28.46 $28.54 $27.67 $27.67 $25.61 8,422
2020-09-22 $28.21 $28.59 $27.90 $28.59 $26.46 3,834
2020-09-21 $28.17 $28.17 $27.59 $28.08 $26.00 6,047
2020-09-18 $28.99 $28.99 $28.28 $28.62 $26.50 7,389
2020-09-17 $29.10 $29.10 $28.96 $28.96 $26.81 4,337
2020-09-16 $29.57 $29.58 $29.28 $29.28 $27.11 3,148
2020-09-15 $29.53 $29.59 $29.33 $29.39 $27.21 3,969
2020-09-14 $29.37 $29.37 $29.01 $29.30 $27.12 30,335
2020-09-11 $28.93 $28.93 $28.61 $28.84 $26.70 2,557
2020-09-10 $29.50 $29.50 $28.88 $28.88 $26.74 13,311
2020-09-09 $29.33 $29.56 $29.27 $29.40 $27.22 613,427
2020-09-08 $29.06 $29.07 $28.45 $28.65 $26.53 8,452
2020-09-04 $29.00 $29.65 $28.95 $29.51 $27.32 1,812
2020-09-03 $30.59 $30.59 $29.42 $29.72 $27.51 13,739
2020-09-02 $30.60 $30.84 $30.50 $30.84 $28.55 22,353
2020-09-01 $30.15 $30.31 $30.15 $30.31 $28.06 4,563
2020-08-31 $30.19 $30.23 $30.06 $30.23 $27.99 5,494
2020-08-28 $30.08 $30.24 $30.04 $30.24 $28.00 1,360
2020-08-27 $30.06 $30.17 $29.97 $30.07 $27.83 1,454
2020-08-26 $29.67 $29.99 $29.67 $29.99 $27.76 5,427
2020-08-25 $29.47 $29.60 $29.47 $29.60 $27.41 1,045
2020-08-24 $29.43 $29.53 $29.41 $29.53 $27.34 3,451
2020-08-21 $29.12 $29.29 $29.12 $29.26 $27.09 2,758
2020-08-20 $28.88 $29.15 $28.88 $29.15 $26.98 8,170
2020-08-19 $29.20 $29.20 $29.04 $29.04 $26.88 1,583
2020-08-18 $29.02 $29.15 $29.02 $29.10 $26.94 5,058
2020-08-17 $29.03 $29.15 $29.02 $29.08 $26.92 17,669
2020-08-14 $28.89 $29.00 $28.72 $28.95 $26.81 30,203
2020-08-13 $28.96 $28.99 $28.87 $28.94 $26.79 6,779
2020-08-12 $28.84 $29.00 $28.82 $28.97 $26.82 5,442
2020-08-11 $28.95 $28.95 $28.57 $28.57 $26.45 2,855
2020-08-10 $28.74 $28.82 $28.70 $28.82 $26.68 2,904
2020-08-07 $28.57 $28.76 $28.54 $28.76 $26.62 3,764
2020-08-06 $28.43 $28.73 $28.41 $28.73 $26.60 17,016
2020-08-05 $28.45 $28.60 $28.43 $28.53 $26.41 23,056
2020-08-04 $28.13 $28.24 $28.09 $28.24 $26.14 22,868
2020-08-03 $28.05 $28.20 $28.05 $28.14 $26.05 4,689
2020-07-31 $27.58 $27.81 $27.52 $27.81 $25.75 2,209
2020-07-30 $27.44 $27.69 $27.44 $27.64 $25.59 1,621
2020-07-29 $27.60 $27.74 $27.60 $27.70 $25.64 4,485
2020-07-28 $27.50 $27.61 $27.41 $27.41 $25.38 4,231
2020-07-27 $27.35 $27.57 $27.35 $27.57 $25.52 4,731
2020-07-24 $27.42 $27.42 $27.27 $27.31 $25.28 4,086
2020-07-23 $27.81 $27.85 $27.42 $27.51 $25.47 14,393
2020-07-22 $27.52 $27.83 $27.52 $27.83 $25.76 3,421
2020-07-21 $27.78 $27.81 $27.64 $27.64 $25.59 27,747
2020-07-20 $27.52 $27.66 $27.52 $27.66 $25.61 36,109
2020-07-17 $27.32 $27.48 $27.32 $27.44 $25.40 24,064
2020-07-16 $27.78 $27.78 $27.20 $27.30 $25.28 28,961
2020-07-15 $27.50 $27.52 $27.29 $27.41 $25.38 23,425
2020-07-14 $26.75 $27.13 $26.75 $27.13 $25.12 24,604
2020-07-13 $27.37 $27.40 $26.76 $26.76 $24.78 43,322
2020-07-10 $26.77 $27.03 $26.77 $27.03 $25.03 38,183
2020-07-09 $26.84 $26.84 $26.49 $26.72 $24.74 24,330
2020-07-08 $26.83 $26.83 $26.64 $26.83 $24.84 45,257
2020-07-07 $26.80 $27.10 $26.77 $26.83 $24.84 8,545
2020-07-06 $26.83 $27.09 $26.79 $27.02 $25.02 89,907
2020-07-02 $26.80 $26.83 $26.56 $26.66 $24.68 5,482
2020-07-01 $26.26 $26.58 $26.26 $26.46 $24.50 59,945
2020-06-30 $25.97 $26.34 $25.97 $26.34 $24.38 27,248
2020-06-29 $25.48 $25.81 $25.48 $25.80 $23.89 43,835
2020-06-26 $25.88 $25.88 $25.56 $25.56 $23.67 17,484
2020-06-25 $25.92 $26.43 $25.77 $26.18 $24.17 3,680
2020-06-24 $26.28 $26.28 $25.63 $25.94 $23.95 51,867
2020-06-23 $26.70 $26.80 $26.67 $26.67 $24.62 26,851
2020-06-22 $26.40 $26.61 $26.39 $26.55 $24.52 27,479
2020-06-19 $26.68 $26.74 $26.15 $26.29 $24.28 11,924
2020-06-18 $26.42 $26.45 $26.05 $26.36 $24.34 9,057
2020-06-17 $26.20 $26.67 $26.20 $26.34 $24.32 7,427
2020-06-16 $26.27 $26.48 $26.14 $26.30 $24.28 37,423
2020-06-15 $25.14 $25.94 $25.14 $25.71 $23.74 33,777
2020-06-12 $26.10 $26.10 $25.33 $25.46 $23.51 12,538
2020-06-11 $26.17 $26.19 $25.38 $25.38 $23.44 8,602
2020-06-10 $27.00 $27.20 $27.00 $27.16 $25.07 36,163
2020-06-09 $27.03 $27.26 $27.03 $27.19 $25.11 21,662
2020-06-08 $27.23 $27.41 $27.23 $27.37 $25.27 26,069
2020-06-05 $27.05 $27.72 $27.04 $27.14 $25.06 23,177
2020-06-04 $26.47 $26.54 $26.20 $26.54 $24.51 6,098
2020-06-03 $26.22 $26.48 $26.22 $26.37 $24.35 3,595
2020-06-02 $25.88 $25.97 $25.87 $25.97 $23.98 2,480
2020-06-01 $25.81 $26.07 $25.78 $25.89 $23.90 1,692
2020-05-29 $26.04 $26.10 $25.43 $25.86 $23.88 44,444
2020-05-28 $25.75 $27.88 $25.73 $26.23 $24.22 37,392
2020-05-27 $25.08 $25.53 $25.06 $25.53 $23.57 606
2020-05-26 $25.14 $25.14 $25.14 $25.14 $23.21 88
2020-05-22 $24.62 $24.81 $24.62 $24.81 $22.91 2,019
2020-05-21 $24.83 $25.00 $24.68 $24.77 $22.87 1,155
2020-05-20 $25.18 $25.22 $24.96 $24.96 $23.05 2,708
2020-05-19 $24.91 $24.91 $24.59 $24.59 $22.70 273
2020-05-18 $24.79 $24.79 $24.78 $24.78 $22.88 261
2020-05-15 $23.83 $24.03 $23.65 $23.80 $21.98 2,547
2020-05-14 $23.13 $23.83 $23.13 $23.83 $22.00 1,525
2020-05-13 $24.00 $24.00 $23.37 $23.56 $21.76 5,457
2020-05-12 $24.45 $24.48 $24.16 $24.16 $22.30 909
2020-05-11 $24.42 $24.81 $24.42 $24.78 $22.88 2,906
2020-05-08 $24.25 $24.55 $24.25 $24.55 $22.67 2,260
2020-05-07 $24.01 $24.48 $24.01 $24.25 $22.39 14,712
2020-05-06 $24.09 $24.18 $23.95 $23.98 $22.14 1,403
2020-05-05 $24.21 $24.21 $23.92 $23.92 $22.09 637
2020-05-04 $23.66 $23.66 $23.45 $23.64 $21.82 4,937
2020-05-01 $23.81 $23.81 $23.60 $23.61 $21.80 1,998
2020-04-30 $24.58 $24.58 $24.25 $24.44 $22.56 1,704
2020-04-29 $24.61 $24.78 $24.42 $24.60 $22.71 3,071
2020-04-28 $23.94 $23.97 $23.94 $23.97 $22.14 761
2020-04-27 $23.95 $24.14 $23.95 $24.09 $22.24 3,601
2020-04-24 $23.36 $23.70 $23.36 $23.70 $21.88 2,533
2020-04-23 $23.70 $23.70 $23.39 $23.39 $21.60 869
2020-04-22 $23.14 $23.54 $23.14 $23.38 $21.59 6,471
2020-04-21 $23.07 $23.11 $22.81 $22.88 $21.13 13,654
2020-04-20 $23.27 $23.87 $23.27 $23.56 $21.75 3,455
2020-04-17 $25.63 $25.63 $23.61 $23.93 $22.10 73,161
2020-04-16 $23.23 $23.31 $23.03 $23.31 $21.52 15,984
2020-04-15 $23.03 $23.24 $22.84 $23.09 $21.32 1,688
2020-04-14 $23.49 $23.63 $23.39 $23.63 $21.82 28,404
2020-04-13 $23.17 $23.17 $23.17 $23.17 $21.39 14
2020-04-09 $22.69 $23.32 $22.69 $23.17 $21.39 8,087
2020-04-08 $22.53 $22.80 $22.52 $22.80 $21.05 978
2020-04-07 $22.71 $22.74 $22.00 $22.16 $20.47 2,497
2020-04-06 $21.41 $22.18 $21.18 $22.18 $20.48 605
2020-04-03 $20.91 $20.91 $20.04 $20.62 $19.04 33,048
2020-04-02 $20.51 $20.99 $20.47 $20.99 $19.38 1,240
2020-04-01 $21.41 $21.41 $20.54 $20.54 $18.96 402
2020-03-31 $21.81 $21.81 $21.47 $21.47 $19.83 292
2020-03-30 $21.71 $21.90 $21.41 $21.82 $20.14 9,128
2020-03-27 $21.31 $21.31 $20.90 $21.25 $19.62 1,344
2020-03-26 $21.05 $21.89 $20.80 $21.89 $20.15 1,369
2020-03-25 $20.53 $20.79 $20.53 $20.59 $18.95 2,909
2020-03-24 $19.66 $20.25 $19.32 $20.23 $18.62 10,241
2020-03-23 $18.67 $18.67 $18.67 $18.67 $17.19 137
2020-03-20 $22.45 $22.45 $18.62 $18.62 $17.14 15,083
2020-03-19 $19.89 $20.76 $19.70 $20.42 $18.80 6,812
2020-03-18 $20.35 $20.35 $19.50 $19.81 $18.24 5,704
2020-03-17 $20.28 $21.41 $20.22 $21.41 $19.71 3,834
2020-03-16 $20.94 $21.00 $19.88 $19.88 $18.30 2,405
2020-03-13 $21.81 $22.16 $20.91 $22.16 $20.40 17,317
2020-03-12 $20.81 $22.72 $18.13 $20.45 $18.82 27,818
2020-03-11 $23.27 $23.40 $22.93 $23.10 $21.26 12,825
2020-03-10 $23.74 $24.01 $22.89 $24.01 $22.10 20,197
2020-03-09 $24.14 $24.14 $23.10 $23.28 $21.43 4,390
2020-03-06 $25.00 $25.23 $24.40 $24.90 $22.92 323,175
2020-03-05 $25.55 $25.55 $25.23 $25.23 $23.23 1,470
2020-03-04 $25.29 $26.05 $25.29 $26.05 $23.98 5,873
2020-03-03 $25.56 $26.09 $25.11 $25.14 $23.14 11,834
2020-03-02 $25.00 $26.07 $24.87 $26.06 $23.99 20,580
2020-02-28 $24.81 $24.81 $23.76 $24.77 $22.80 11,999
2020-02-27 $25.25 $25.89 $24.90 $24.90 $22.92 12,303
2020-02-26 $26.45 $26.46 $26.05 $26.05 $23.98 6,072
2020-02-25 $26.72 $26.72 $26.07 $26.07 $24.00 24,412
2020-02-24 $27.28 $27.78 $27.03 $27.14 $24.98 15,790
2020-02-21 $28.74 $28.74 $28.28 $28.37 $26.11 14,443
2020-02-20 $28.67 $28.78 $28.48 $28.78 $26.49 26,649
2020-02-19 $28.89 $28.95 $28.81 $28.87 $26.57 39,813
2020-02-18 $28.68 $28.69 $28.66 $28.68 $26.40 65,384
2020-02-14 $28.75 $28.75 $28.65 $28.75 $26.47 16,087
2020-02-13 $28.71 $28.80 $28.71 $28.74 $26.46 45,175
2020-02-12 $28.59 $28.77 $28.59 $28.77 $26.48 33,768
2020-02-11 $28.53 $28.63 $28.53 $28.57 $26.30 42,059
2020-02-10 $28.24 $28.48 $28.24 $28.48 $26.22 33,431
2020-02-07 $28.40 $28.40 $28.24 $28.27 $26.02 39,144
2020-02-06 $28.45 $28.45 $28.42 $28.42 $26.16 30,548
2020-02-05 $28.22 $28.31 $28.17 $28.31 $26.06 33,201
2020-02-04 $27.85 $28.07 $27.82 $27.97 $25.74 40,214
2020-02-03 $27.44 $27.53 $27.44 $27.46 $25.28 15,107
2020-01-31 $27.28 $27.28 $27.19 $27.19 $25.03 27,323
2020-01-30 $27.59 $27.79 $27.42 $27.79 $25.58 10,090
2020-01-29 $27.72 $27.83 $27.65 $27.67 $25.47 20,547
2020-01-28 $27.65 $27.72 $27.65 $27.67 $25.47 45,795
2020-01-27 $27.27 $27.58 $25.29 $27.34 $25.17 20,113
2020-01-24 $28.34 $28.34 $27.14 $28.04 $25.82 48,116
2020-01-23 $28.18 $28.39 $28.18 $28.39 $26.13 46,893
2020-01-22 $28.42 $28.44 $28.34 $28.36 $26.11 44,010
2020-01-21 $28.42 $28.42 $28.34 $28.34 $26.09 38,702
2020-01-17 $28.36 $28.41 $28.33 $28.40 $26.14 44,852
2020-01-16 $28.20 $28.28 $28.20 $28.27 $26.02 33,291
2020-01-15 $28.10 $28.10 $27.99 $28.05 $25.82 41,444
2020-01-14 $28.03 $28.03 $27.93 $27.97 $25.74 37,766
2020-01-13 $27.90 $28.00 $27.90 $27.99 $25.76 29,915
2020-01-10 $27.93 $27.93 $27.81 $27.81 $25.60 9,488
2020-01-09 $27.82 $27.90 $27.82 $27.90 $25.68 15,448
2020-01-08 $27.70 $27.83 $27.69 $27.70 $25.50 18,907
2020-01-07 $27.51 $27.51 $27.48 $27.48 $25.29 1,415
2020-01-06 $27.45 $27.52 $27.45 $27.52 $25.33 537
2020-01-03 $27.48 $27.59 $27.48 $27.48 $25.29 15,028
2020-01-02 $27.49 $27.64 $27.49 $27.64 $25.44 10,623
2019-12-31 $27.27 $27.27 $27.27 $27.27 $25.10 318
2019-12-30 $27.44 $27.44 $27.33 $27.33 $25.16 5,466
2019-12-27 $27.56 $27.58 $27.50 $27.50 $25.31 2,461
2019-12-26 $27.60 $27.65 $27.58 $27.65 $25.33 16,783
2019-12-24 $27.51 $27.51 $27.51 $27.51 $25.19 120
2019-12-23 $27.56 $27.56 $27.50 $27.51 $25.20 14,320
2019-12-20 $27.48 $27.48 $27.46 $27.46 $25.15 1,000
2019-12-19 $27.25 $27.35 $27.25 $27.32 $25.02 1,523
2019-12-18 $27.21 $27.25 $27.20 $27.20 $24.91 10,100
2019-12-17 $27.25 $27.25 $27.13 $27.17 $24.88 15,231
2019-12-16 $27.24 $27.26 $27.13 $27.13 $24.85 1,283
2019-12-13 $26.95 $26.99 $26.93 $26.93 $24.67 4,236
2019-12-12 $26.84 $26.99 $26.83 $26.99 $24.72 19,802
2019-12-11 $26.75 $26.75 $26.67 $26.74 $24.49 28,630
2019-12-10 $26.62 $26.73 $26.54 $26.63 $24.40 28,371
2019-12-09 $26.74 $26.77 $26.62 $26.62 $24.38 8,327
2019-12-06 $26.75 $26.75 $26.68 $26.68 $24.43 169
2019-12-05 $26.40 $26.43 $26.40 $26.41 $24.19 4,026
2019-12-04 $26.40 $26.40 $26.36 $26.36 $24.14 4,006
2019-12-03 $26.12 $26.28 $25.98 $26.25 $24.04 42,265
2019-12-02 $26.61 $26.61 $26.47 $26.53 $24.30 9,000
2019-11-29 $26.79 $26.79 $26.79 $26.79 $24.53 0
2019-11-27 $26.88 $26.88 $26.88 $26.88 $24.62 0
2019-11-26 $26.67 $26.67 $26.67 $26.67 $24.43 4
2019-11-25 $26.64 $26.67 $26.64 $26.67 $24.43 682
2019-11-22 $26.39 $26.39 $26.39 $26.39 $24.17 0
2019-11-21 $26.32 $26.45 $26.31 $26.39 $24.17 16,929
2019-11-20 $26.47 $26.47 $26.43 $26.43 $24.21 1,504
2019-11-19 $26.55 $26.56 $26.53 $26.53 $24.30 9,850
2019-11-18 $26.55 $26.55 $26.52 $26.52 $24.29 14,232
2019-11-15 $26.46 $26.49 $26.46 $26.49 $24.26 4,400
2019-11-14 $26.27 $26.29 $26.20 $26.29 $24.08 13,663
2019-11-13 $26.23 $26.29 $26.22 $26.26 $24.05 26,570
2019-11-12 $26.23 $26.23 $26.22 $26.22 $24.01 9,020
2019-11-11 $26.16 $26.16 $26.16 $26.16 $23.96 0
2019-11-08 $26.16 $26.21 $26.16 $26.20 $24.00 14,779
2019-11-07 $27.00 $27.00 $26.12 $26.12 $23.92 7,295
2019-11-06 $25.99 $26.03 $25.99 $26.03 $23.84 35,219
2019-11-05 $26.01 $26.02 $26.01 $26.02 $23.84 276
2019-11-04 $26.08 $26.10 $26.04 $26.04 $23.85 28,628
2019-11-01 $25.89 $25.90 $25.86 $25.90 $23.72 43,960
2019-10-31 $25.58 $25.65 $25.58 $25.65 $23.49 40,744
2019-10-30 $25.59 $25.72 $25.59 $25.72 $23.56 52,352
2019-10-29 $25.72 $25.72 $25.65 $25.65 $23.49 60,410
2019-10-28 $25.65 $25.68 $25.65 $25.66 $23.50 64,253
2019-10-25 $25.50 $25.50 $25.50 $25.50 $23.36 0
2019-10-24 $25.36 $25.39 $25.34 $25.39 $23.25 59,713
2019-10-23 $25.25 $25.31 $25.25 $25.31 $23.18 63,977
2019-10-22 $25.36 $25.36 $25.25 $25.25 $23.13 76,021
2019-10-21 $25.31 $25.32 $25.31 $25.31 $23.18 72,626
2019-10-18 $25.13 $25.18 $25.13 $25.18 $23.07 58,277
2019-10-17 $25.25 $25.25 $25.24 $25.25 $23.13 33,186
2019-10-16 $25.19 $25.19 $25.17 $25.17 $23.05 28,392
2019-10-15 $25.09 $25.23 $25.09 $25.20 $23.09 22,956
2019-10-14 $24.99 $24.99 $24.96 $24.96 $22.86 15,201
2019-10-11 $25.00 $25.00 $25.00 $25.00 $22.90 0
2019-10-10 $24.72 $24.72 $24.71 $24.71 $22.64 1,816
2019-10-09 $24.59 $24.59 $24.55 $24.55 $22.49 400
2019-10-08 $24.49 $24.49 $24.33 $24.33 $22.29 21,110
2019-10-07 $24.86 $24.87 $24.73 $24.73 $22.65 12,273
2019-10-04 $24.69 $24.81 $24.69 $24.81 $22.73 487
2019-10-03 $24.44 $24.44 $24.44 $24.44 $22.39 0
2019-10-02 $24.43 $24.44 $24.23 $24.25 $22.21 24,094
2019-10-01 $25.20 $25.20 $24.72 $24.72 $22.64 67,439

Overlay Shares Large Cap Equity ETF (OVL) News Headlines

Recent Overlay Shares Large Cap Equity ETF (OVL) News
Similar Companies to Overlay Shares Large Cap Equity ETF (OVL) 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.