Overlay Shares Municipal Bond ETF (OVM) Exchange: NYSE ARCA

Data as of May 2, 2025

$20.85 ($0.00) 0.00%

Overlay Shares Municipal Bond ETF - Daily Information
Click for more stock information on Overlay Shares Municipal Bond ETF.
Daily Information Data
Date May 2, 2025
Open $20.85
Previous Close $20.85
High $20.85
Low $20.82
Adjusted Open $20.85
Previous Adjusted Close $20.85
Adjusted High $20.85
Adjusted Low $20.82

About Overlay Shares Municipal Bond ETF (OVM)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its objective by (i) investing in one or more other ETFs that seek to obtain exposure to the performance of investment grade municipal bonds and below investment grade municipal bonds or directly in the securities held by such ETFs (collectively, the “Underlying Investments”) and (ii) selling and purchasing listed short-term put options to generate income to the Fund (the “Overlay Strategy”).The Fund’s Overlay Strategy seeks to generate income for the Fund by utilizing a “put spread” consisting of the sale of exchange-listed short-term put options (“Short Puts”) with a notional value (strike price times the value of the shares) up to 100% of the Fund’s net assets and the purchase of an identical number of short-term put options (“Long Puts”) with a lower strike price. The Fund seeks to generate income from the sale and purchase of put options with a lower strike price to hedge against a decline in the options’ underlying asset, the S&P 500 Index, which consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization.A put option gives the purchaser of the option, in exchange for the premium paid, the right to sell the underlying asset at a specified price (“strike price”) at a specified date (“expiration date”). In contrast, the seller of a put option, in exchange for the premium received, is obligated to sell the underlying asset at the strike price on the expiration date. In the event the underlying asset declines in value, the value of a put option will generally increase. In the event the underlying asset appreciates in value, the value of a put option will generally decrease. The options sold by the Fund are expected to have an expiration date within one to two weeks of their purchase date. The strike price of the Short Puts will be less than the value of the S&P 500 Index at the time such options are sold, and the strike price of the Long Puts will be less than the strike price of the Short Puts. The difference between such strike prices is based on the Adviser’s judgment as to the level of expected volatility in the market prior to the options’ expiration. Because the Long Puts will have a lower strike price than the Short Puts, the Long Puts are not expected to completely protect the Fund from a decline in the value of the S&P 500 Index.The Fund’s Overlay Strategy is designed to seek to generate a positive return in rising and flat equity markets, and may generate a positive return in equity markets that are modestly declining, assuming the net premium collected from the options sold and purchased exceedsthe net cost to close the positions. In an effort to limit losses in declining equity markets, the Fund may reduce its sale of Short Puts and/or purchase of Long Puts with strike prices closer to the strike prices of the Short Puts.The Fund focuses primarily on equity index options which offer both European settlement (i.e., options can only be exercised at their expiration date) and cash settlement (i.e., options carry an obligation by their seller to pay the difference between their strike price and their settlement value instead of allowing the seller to take delivery of securities).The potential returns of the Fund are generally limited to the amount of cash (premiums) the Fund receives when selling Short Puts, net of any cash (premiums) paid by the Fund to purchase Long Puts, plus the returns of the ETFs 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 Municipal Bond ETF (OVM)

Date Open High Low Close Adj.Close Volume
2025-05-01 $20.85 $20.85 $20.82 $20.85 $20.85 571
2025-04-30 $20.76 $20.85 $20.76 $20.85 $20.85 4,891
2025-04-29 $20.73 $20.78 $20.72 $20.78 $20.78 8,090
2025-04-28 $20.67 $20.73 $20.67 $20.73 $20.73 1,717
2025-04-25 $20.69 $20.69 $20.69 $20.69 $20.69 3,505
2025-04-24 $20.66 $20.66 $20.62 $20.65 $20.65 6,386
2025-04-23 $20.68 $20.68 $20.54 $20.54 $20.54 12,186
2025-04-22 $20.36 $20.48 $20.35 $20.48 $20.48 399
2025-04-21 $20.43 $20.56 $20.25 $20.33 $20.33 27,218
2025-04-17 $20.40 $20.57 $20.40 $20.55 $20.55 1,348
2025-04-16 $20.54 $20.60 $20.53 $20.53 $20.53 3,556
2025-04-15 $20.50 $20.54 $20.50 $20.54 $20.54 516
2025-04-14 $20.20 $20.52 $20.20 $20.50 $20.50 28,950
2025-04-11 $20.19 $20.31 $20.19 $20.31 $20.31 8,350
2025-04-10 $20.52 $20.68 $20.35 $20.45 $20.45 5,527
2025-04-09 $19.77 $20.68 $19.77 $20.68 $20.68 9,589
2025-04-08 $20.24 $20.54 $20.18 $20.25 $20.25 9,646
2025-04-07 $20.97 $20.97 $20.48 $20.58 $20.58 11,258
2025-04-04 $21.04 $21.10 $20.89 $20.95 $20.95 58,280
2025-04-03 $21.10 $21.11 $20.98 $21.05 $21.05 34,999
2025-04-02 $21.38 $21.38 $21.35 $21.37 $21.07 7,375
2025-04-01 $21.35 $21.38 $21.31 $21.38 $21.07 30,103
2025-03-31 $21.21 $21.36 $21.17 $21.34 $21.34 6,710
2025-03-28 $21.32 $21.33 $21.23 $21.25 $21.25 18,388
2025-03-27 $21.29 $21.37 $21.29 $21.34 $21.34 5,793
2025-03-26 $21.47 $21.47 $21.32 $21.37 $21.37 66,211
2025-03-25 $21.43 $21.62 $21.43 $21.56 $21.56 11,091
2025-03-24 $21.53 $21.58 $21.53 $21.58 $21.58 2,892
2025-03-21 $21.50 $21.55 $21.45 $21.52 $21.52 1,282
2025-03-20 $21.45 $21.69 $21.45 $21.58 $21.58 12,364
2025-03-19 $21.46 $21.60 $21.46 $21.57 $21.57 7,250
2025-03-18 $21.48 $21.53 $21.46 $21.52 $21.52 4,721
2025-03-17 $21.38 $21.60 $21.38 $21.58 $21.58 5,124
2025-03-14 $21.55 $21.55 $21.47 $21.50 $21.50 16,328
2025-03-13 $21.45 $21.46 $21.45 $21.46 $21.46 233
2025-03-12 $21.68 $21.68 $21.47 $21.50 $21.50 16,001
2025-03-11 $21.73 $21.73 $21.61 $21.61 $21.61 1,201
2025-03-10 $21.83 $21.83 $21.69 $21.69 $21.69 23,170
2025-03-07 $21.85 $21.85 $21.78 $21.79 $21.79 1,912
2025-03-06 $21.88 $21.89 $21.82 $21.83 $21.83 30,956
2025-03-05 $21.94 $21.98 $21.89 $21.93 $21.93 10,876
2025-03-04 $22.04 $22.04 $21.91 $21.95 $21.95 9,147
2025-03-03 $22.11 $22.12 $22.03 $22.05 $22.05 8,151
2025-02-28 $22.02 $22.12 $22.02 $22.06 $22.06 5,254
2025-02-27 $22.07 $22.11 $22.01 $22.05 $22.05 5,905
2025-02-26 $22.06 $22.12 $22.06 $22.12 $22.12 1,743
2025-02-25 $22.04 $22.14 $22.04 $22.10 $22.10 1,471
2025-02-24 $21.98 $22.08 $21.98 $22.02 $22.02 1,260
2025-02-21 $22.10 $22.12 $22.02 $22.02 $22.02 2,956
2025-02-20 $22.10 $22.14 $22.04 $22.09 $22.09 14,409
2025-02-19 $21.82 $22.07 $21.82 $22.07 $22.07 1,020
2025-02-18 $22.05 $22.05 $21.99 $22.02 $22.02 15,808
2025-02-14 $22.11 $22.11 $22.04 $22.06 $22.06 2,642
2025-02-13 $21.82 $22.05 $21.82 $22.02 $22.02 1,928
2025-02-12 $21.89 $21.91 $21.85 $21.91 $21.91 1,609
2025-02-11 $22.01 $22.02 $21.97 $22.02 $22.02 1,579
2025-02-10 $22.06 $22.06 $22.00 $22.04 $22.04 1,662
2025-02-07 $22.28 $22.28 $21.99 $22.06 $22.06 23,172
2025-02-06 $22.05 $22.09 $22.02 $22.08 $22.08 3,757
2025-02-05 $22.04 $22.09 $22.04 $22.09 $22.09 785
2025-02-04 $21.93 $21.99 $21.93 $21.99 $21.99 481
2025-02-03 $22.00 $22.00 $21.80 $21.92 $21.92 15,336
2025-01-31 $21.96 $21.97 $21.80 $21.80 $21.80 8,275
2025-01-30 $21.89 $21.91 $21.88 $21.90 $21.90 2,941
2025-01-29 $21.87 $21.88 $21.81 $21.83 $21.83 5,968
2025-01-28 $21.84 $21.90 $21.84 $21.90 $21.90 523
2025-01-27 $22.02 $22.02 $21.80 $21.86 $21.86 12,818
2025-01-24 $21.82 $21.85 $21.82 $21.84 $21.84 14,373
2025-01-23 $21.81 $21.82 $21.79 $21.82 $21.82 3,912
2025-01-22 $21.88 $21.89 $21.85 $21.85 $21.85 3,035
2025-01-21 $22.02 $22.02 $21.80 $21.83 $21.83 3,745
2025-01-17 $21.73 $21.74 $21.72 $21.74 $21.74 2,712
2025-01-16 $21.67 $21.69 $21.67 $21.67 $21.67 1,123
2025-01-15 $21.50 $21.67 $21.50 $21.66 $21.66 3,223
2025-01-14 $21.49 $21.49 $21.42 $21.47 $21.47 4,164
2025-01-13 $21.53 $21.53 $21.45 $21.48 $21.48 2,062
2025-01-10 $21.60 $21.60 $21.49 $21.53 $21.53 9,497
2025-01-08 $21.88 $21.88 $21.64 $21.70 $21.70 29,368
2025-01-07 $21.85 $21.85 $21.76 $21.78 $21.78 19,077
2025-01-06 $21.85 $21.85 $21.82 $21.84 $21.84 2,104
2025-01-03 $21.83 $21.83 $21.77 $21.79 $21.79 9,642
2025-01-02 $21.80 $21.80 $21.75 $21.76 $21.76 8,083
2024-12-31 $21.81 $21.81 $21.77 $21.77 $21.77 3,497
2024-12-30 $21.71 $21.80 $21.71 $21.78 $21.78 5,284
2024-12-27 $21.28 $21.76 $20.93 $21.71 $21.71 34,519
2024-12-26 $21.75 $21.80 $21.72 $21.78 $21.78 14,352
2024-12-24 $21.71 $21.77 $21.71 $21.75 $21.75 3,480
2024-12-23 $22.86 $22.86 $21.99 $22.01 $21.74 3,471
2024-12-20 $22.06 $22.06 $21.97 $21.97 $21.70 13,019
2024-12-19 $21.92 $21.95 $21.91 $21.95 $21.68 15,556
2024-12-18 $22.25 $22.25 $22.08 $22.08 $21.81 2,528
2024-12-17 $22.30 $22.31 $22.25 $22.26 $21.98 4,690
2024-12-16 $22.38 $22.38 $22.31 $22.37 $22.09 2,482
2024-12-13 $22.33 $22.33 $22.27 $22.28 $22.00 10,496
2024-12-12 $22.41 $22.42 $22.34 $22.36 $22.09 6,344
2024-12-11 $22.55 $22.55 $22.46 $22.51 $22.23 6,207
2024-12-10 $22.57 $22.57 $22.50 $22.53 $22.25 13,414
2024-12-09 $24.61 $24.61 $22.58 $22.59 $22.31 20,443
2024-12-06 $24.39 $24.39 $22.63 $22.66 $22.38 13,774
2024-12-05 $24.58 $24.58 $22.60 $22.60 $22.32 2,590
2024-12-04 $23.68 $23.68 $22.56 $22.63 $22.34 11,435
2024-12-03 $22.56 $22.59 $22.55 $22.59 $22.31 1,021
2024-12-02 $22.57 $22.58 $22.54 $22.57 $22.28 25,108
2024-11-29 $22.53 $22.57 $22.53 $22.57 $22.57 394
2024-11-27 $22.46 $22.47 $22.45 $22.45 $22.45 3,334
2024-11-26 $22.37 $22.43 $22.37 $22.43 $22.43 16,414
2024-11-25 $22.56 $22.56 $22.38 $22.40 $22.40 5,713
2024-11-22 $22.53 $22.53 $22.25 $22.27 $22.27 8,881
2024-11-21 $22.19 $22.24 $22.19 $22.24 $22.24 3,318
2024-11-20 $22.15 $22.19 $22.15 $22.19 $22.19 3,329
2024-11-19 $22.18 $22.23 $22.18 $22.21 $22.21 4,407
2024-11-18 $22.18 $22.19 $22.14 $22.17 $22.17 2,502
2024-11-15 $22.09 $22.16 $22.09 $22.16 $22.16 7,700
2024-11-14 $22.24 $22.24 $22.19 $22.19 $22.19 5,844
2024-11-13 $22.19 $22.28 $22.19 $22.23 $22.23 20,089
2024-11-12 $22.21 $22.21 $22.16 $22.19 $22.19 399
2024-11-11 $22.25 $22.27 $22.25 $22.26 $22.26 5,308
2024-11-08 $22.23 $22.28 $22.23 $22.27 $22.27 4,819
2024-11-07 $21.87 $22.10 $21.87 $22.09 $22.09 5,168
2024-11-06 $21.90 $21.98 $21.90 $21.97 $21.97 9,593
2024-11-05 $22.06 $22.11 $22.06 $22.11 $22.11 312
2024-11-04 $21.92 $22.04 $21.92 $22.01 $22.01 7,972
2024-11-01 $22.08 $22.08 $21.99 $21.99 $21.99 876
2024-10-31 $24.20 $24.20 $21.98 $22.00 $22.00 17,106
2024-10-30 $22.08 $22.09 $22.04 $22.05 $22.05 12,646
2024-10-29 $22.08 $22.08 $22.06 $22.06 $22.06 790
2024-10-28 $22.11 $22.12 $22.06 $22.09 $22.09 5,174
2024-10-25 $22.17 $22.17 $22.07 $22.07 $22.07 22,904
2024-10-24 $22.33 $22.33 $21.99 $22.06 $22.06 4,997
2024-10-23 $22.01 $22.01 $21.94 $21.99 $21.99 2,307
2024-10-22 $22.21 $22.21 $22.13 $22.13 $22.13 26,408
2024-10-21 $22.34 $22.36 $22.26 $22.26 $22.26 3,441
2024-10-18 $22.35 $22.35 $22.35 $22.35 $22.35 168
2024-10-17 $22.31 $22.35 $22.31 $22.32 $22.32 2,909
2024-10-16 $22.49 $22.49 $22.33 $22.38 $22.38 5,480
2024-10-15 $22.36 $22.37 $22.31 $22.34 $22.34 3,812
2024-10-14 $22.24 $22.29 $22.24 $22.29 $22.29 2,050
2024-10-11 $22.31 $22.34 $22.31 $22.33 $22.33 7,000
2024-10-10 $22.33 $22.33 $22.28 $22.30 $22.30 2,327
2024-10-09 $22.43 $22.43 $22.25 $22.25 $22.25 19,245
2024-10-08 $22.33 $22.33 $22.26 $22.31 $22.31 19,901
2024-10-07 $22.32 $22.32 $22.27 $22.27 $22.27 9,367
2024-10-04 $22.22 $22.38 $22.22 $22.32 $22.32 20,000
2024-10-03 $22.43 $22.43 $22.39 $22.41 $22.41 13,660
2024-10-02 $22.68 $22.71 $22.66 $22.71 $22.71 14,842
2024-10-01 $22.68 $22.73 $22.67 $22.67 $22.67 16,391
2024-09-30 $22.66 $22.67 $22.61 $22.67 $22.67 24,595
2024-09-27 $22.62 $22.67 $22.62 $22.64 $22.64 2,340
2024-09-26 $22.62 $22.62 $22.53 $22.58 $22.58 25,559
2024-09-25 $22.55 $22.59 $22.55 $22.56 $22.56 1,631
2024-09-24 $22.56 $22.57 $22.56 $22.57 $22.57 561
2024-09-23 $22.60 $22.60 $22.58 $22.58 $22.58 507
2024-09-20 $22.60 $22.60 $22.55 $22.55 $22.55 1,521
2024-09-19 $22.51 $22.59 $22.51 $22.55 $22.55 1,609
2024-09-18 $22.46 $22.61 $22.46 $22.57 $22.57 6,094
2024-09-17 $22.55 $22.58 $22.55 $22.55 $22.55 844
2024-09-16 $22.54 $22.57 $22.54 $22.55 $22.55 604
2024-09-13 $22.52 $22.52 $22.52 $22.52 $22.52 2
2024-09-12 $22.38 $22.48 $22.38 $22.48 $22.48 554
2024-09-11 $22.44 $22.44 $22.44 $22.44 $22.44 46
2024-09-10 $22.36 $22.43 $22.36 $22.43 $22.43 2,190
2024-09-09 $22.35 $22.35 $22.35 $22.35 $22.35 194
2024-09-06 $22.37 $22.37 $22.37 $22.37 $22.37 106
2024-09-05 $22.38 $22.41 $22.36 $22.41 $22.41 1,154
2024-09-04 $22.41 $22.41 $22.38 $22.38 $22.38 318
2024-09-03 $22.39 $22.48 $22.36 $22.48 $22.48 988
2024-08-30 $22.37 $22.37 $22.36 $22.36 $22.36 628
2024-08-29 $22.37 $22.37 $22.37 $22.37 $22.37 142
2024-08-28 $22.38 $22.39 $22.36 $22.36 $22.36 4,170
2024-08-27 $22.36 $22.40 $22.34 $22.40 $22.40 5,279
2024-08-26 $22.45 $22.45 $22.40 $22.40 $22.40 3,000
2024-08-23 $22.37 $22.42 $22.36 $22.42 $22.42 3,194
2024-08-22 $22.18 $22.37 $22.18 $22.31 $22.31 4,430
2024-08-21 $22.34 $22.39 $22.34 $22.39 $22.39 5,910
2024-08-20 $22.38 $22.38 $22.35 $22.35 $22.35 1,705
2024-08-19 $22.34 $22.34 $22.34 $22.34 $22.34 47
2024-08-16 $22.34 $22.34 $22.28 $22.32 $22.32 2,368
2024-08-15 $22.26 $22.30 $22.26 $22.29 $22.29 2,984
2024-08-14 $22.32 $22.32 $22.32 $22.32 $22.32 163
2024-08-13 $22.22 $22.29 $22.22 $22.26 $22.26 1,170
2024-08-12 $22.23 $22.23 $22.16 $22.19 $22.19 1,202
2024-08-09 $22.12 $22.16 $22.12 $22.16 $22.16 2,415
2024-08-08 $22.11 $22.12 $22.08 $22.12 $22.12 3,161
2024-08-07 $22.21 $22.21 $22.10 $22.10 $22.10 2,517
2024-08-06 $22.24 $22.24 $22.20 $22.20 $22.20 394
2024-08-05 $22.31 $22.31 $22.15 $22.22 $22.22 13,381
2024-08-02 $22.29 $22.29 $22.29 $22.29 $22.29 742
2024-08-01 $22.20 $22.22 $22.20 $22.22 $22.22 447
2024-07-31 $22.16 $22.23 $22.15 $22.23 $22.23 540
2024-07-30 $22.10 $22.12 $22.10 $22.12 $22.12 881
2024-07-29 $22.35 $22.35 $22.07 $22.17 $22.17 4,472
2024-07-26 $22.11 $22.11 $22.11 $22.11 $22.11 10
2024-07-25 $22.10 $22.14 $22.04 $22.04 $22.04 5,203
2024-07-24 $22.22 $22.24 $22.04 $22.10 $22.10 6,207
2024-07-23 $22.25 $22.25 $22.22 $22.22 $22.22 384
2024-07-22 $22.27 $22.27 $22.20 $22.21 $22.21 416
2024-07-19 $22.17 $22.17 $22.17 $22.17 $22.17 1
2024-07-18 $22.30 $22.30 $22.20 $22.24 $22.24 2,999
2024-07-17 $22.30 $22.30 $22.23 $22.28 $22.28 968
2024-07-16 $22.33 $22.33 $22.32 $22.32 $22.32 707
2024-07-15 $22.34 $22.34 $22.21 $22.27 $22.27 4,155
2024-07-12 $22.27 $22.30 $22.24 $22.30 $22.30 1,359
2024-07-11 $22.32 $22.32 $22.19 $22.23 $22.23 8,567
2024-07-10 $22.23 $22.23 $22.12 $22.17 $22.17 4,877
2024-07-09 $22.18 $22.18 $22.12 $22.16 $22.16 6,624
2024-07-08 $22.10 $22.18 $22.10 $22.12 $22.12 2,546
2024-07-05 $22.18 $22.19 $22.09 $22.19 $22.19 10,707
2024-07-03 $22.24 $22.24 $22.02 $22.13 $22.13 1,036
2024-07-02 $22.24 $22.24 $22.16 $22.22 $21.95 3,803
2024-07-01 $22.20 $22.20 $22.13 $22.17 $21.90 6,970
2024-06-28 $22.20 $22.29 $22.20 $22.22 $21.95 15,071
2024-06-27 $22.26 $22.27 $22.22 $22.22 $21.95 2,583
2024-06-26 $22.12 $22.24 $22.11 $22.18 $21.92 5,433
2024-06-25 $22.16 $22.22 $22.16 $22.22 $21.95 1,457
2024-06-24 $22.18 $22.22 $22.17 $22.22 $21.95 3,342
2024-06-21 $22.18 $22.29 $22.15 $22.29 $22.02 15,340
2024-06-20 $22.22 $22.22 $22.22 $22.22 $21.96 1
2024-06-18 $22.18 $22.35 $22.18 $22.28 $22.01 6,911
2024-06-17 $22.25 $22.29 $22.21 $22.23 $21.96 8,184
2024-06-14 $22.32 $22.32 $22.25 $22.25 $21.98 949
2024-06-13 $22.23 $22.23 $22.23 $22.23 $21.96 2
2024-06-12 $22.19 $22.28 $22.19 $22.21 $21.94 1,561
2024-06-11 $21.99 $22.10 $21.99 $22.07 $21.80 2,698
2024-06-10 $22.00 $22.04 $22.00 $22.04 $21.77 501
2024-06-07 $22.09 $22.09 $22.06 $22.06 $21.79 647
2024-06-06 $22.12 $22.16 $22.12 $22.16 $21.90 9,196
2024-06-05 $22.11 $22.16 $22.01 $22.16 $21.89 10,284
2024-06-04 $22.04 $22.04 $21.90 $21.98 $21.71 1,588
2024-06-03 $21.98 $21.98 $21.85 $21.98 $21.71 2,871
2024-05-31 $21.88 $21.89 $21.82 $21.83 $21.56 877
2024-05-30 $21.84 $21.85 $21.76 $21.77 $21.51 434
2024-05-29 $22.03 $22.03 $21.79 $21.79 $21.53 4,779
2024-05-28 $21.85 $21.92 $21.85 $21.88 $21.61 11,357
2024-05-24 $21.85 $21.85 $21.85 $21.85 $21.59 417
2024-05-23 $21.91 $21.94 $21.78 $21.85 $21.58 11,481
2024-05-22 $21.89 $22.00 $21.87 $21.94 $21.67 21,354
2024-05-21 $22.10 $22.10 $22.01 $22.01 $21.74 43,728
2024-05-20 $22.10 $22.10 $22.00 $22.00 $21.73 1,770
2024-05-17 $22.06 $22.14 $21.96 $22.02 $21.75 3,971
2024-05-16 $22.14 $22.17 $22.10 $22.10 $21.83 8,842
2024-05-15 $22.26 $22.26 $22.13 $22.13 $21.86 4,644
2024-05-14 $22.24 $22.24 $22.00 $22.05 $21.78 5,986
2024-05-13 $22.10 $22.10 $22.02 $22.02 $21.75 11,254
2024-05-10 $22.04 $22.07 $21.93 $22.00 $21.73 25,768
2024-05-09 $22.03 $22.03 $22.03 $22.03 $21.76 205
2024-05-08 $21.97 $22.10 $21.95 $22.10 $21.83 26,214
2024-05-07 $22.02 $22.05 $22.02 $22.02 $21.75 1,170
2024-05-06 $21.75 $21.94 $21.75 $21.94 $21.68 964
2024-05-03 $21.80 $21.80 $21.80 $21.80 $21.80 11
2024-05-02 $21.64 $21.81 $21.60 $21.74 $21.74 26,415
2024-05-01 $21.67 $21.71 $21.65 $21.71 $21.71 1,527
2024-04-30 $21.72 $21.72 $21.71 $21.71 $21.71 3,080
2024-04-29 $21.77 $21.77 $21.77 $21.77 $21.77 122
2024-04-26 $21.72 $21.79 $21.67 $21.69 $21.69 6,175
2024-04-25 $21.58 $21.60 $21.50 $21.59 $21.59 2,637
2024-04-24 $21.74 $21.81 $21.67 $21.81 $21.81 10,273
2024-04-23 $21.72 $21.77 $21.72 $21.74 $21.74 66,325
2024-04-22 $21.68 $21.68 $21.68 $21.68 $21.68 471
2024-04-19 $21.68 $21.71 $21.63 $21.64 $21.64 123,490
2024-04-18 $21.75 $21.75 $21.69 $21.69 $21.69 473
2024-04-17 $21.74 $21.74 $21.65 $21.69 $21.69 454
2024-04-16 $21.73 $21.75 $21.71 $21.72 $21.72 2,901
2024-04-15 $21.89 $21.89 $21.79 $21.79 $21.79 13,572
2024-04-12 $21.77 $21.94 $21.77 $21.94 $21.94 807
2024-04-11 $21.91 $21.93 $21.87 $21.93 $21.93 2,435
2024-04-10 $21.93 $21.93 $21.87 $21.90 $21.90 2,404
2024-04-09 $22.19 $22.19 $22.02 $22.04 $22.04 19,912
2024-04-08 $22.11 $22.11 $22.01 $22.05 $22.05 399
2024-04-05 $22.00 $22.07 $21.97 $22.01 $22.01 5,545
2024-04-04 $22.09 $22.12 $21.97 $21.97 $21.97 647
2024-04-03 $21.99 $22.05 $21.99 $22.05 $22.05 1,019
2024-04-02 $22.25 $22.35 $22.25 $22.31 $22.06 1,819
2024-04-01 $22.50 $22.50 $22.40 $22.43 $22.17 6,996
2024-03-28 $22.49 $22.51 $22.44 $22.49 $22.49 2,049
2024-03-27 $22.48 $22.48 $22.42 $22.48 $22.48 562
2024-03-26 $22.39 $22.42 $22.37 $22.42 $22.42 1,723
2024-03-25 $22.50 $22.50 $22.44 $22.44 $22.44 8,940
2024-03-22 $22.56 $22.56 $22.48 $22.52 $22.52 4,020
2024-03-21 $22.49 $22.52 $22.49 $22.49 $22.49 4,896
2024-03-20 $22.43 $22.50 $22.43 $22.47 $22.47 3,091
2024-03-19 $22.43 $22.43 $22.39 $22.42 $22.42 5,650
2024-03-18 $22.25 $22.42 $22.25 $22.41 $22.41 8,006
2024-03-15 $22.37 $22.40 $22.37 $22.40 $22.40 821
2024-03-14 $22.57 $22.57 $22.37 $22.42 $22.42 13,912
2024-03-13 $22.53 $22.53 $22.51 $22.51 $22.51 7,074
2024-03-12 $22.48 $22.52 $22.47 $22.50 $22.50 3,982
2024-03-11 $22.46 $22.50 $22.42 $22.47 $22.47 8,664
2024-03-08 $22.44 $22.44 $22.43 $22.44 $22.44 692
2024-03-07 $22.44 $22.52 $22.43 $22.46 $22.46 15,762
2024-03-06 $22.42 $22.42 $22.41 $22.41 $22.41 278
2024-03-05 $22.40 $22.47 $22.40 $22.40 $22.40 2,825
2024-03-04 $22.45 $22.45 $22.39 $22.39 $22.39 543
2024-03-01 $22.45 $22.45 $22.42 $22.45 $22.45 2,849
2024-02-29 $22.36 $22.36 $22.36 $22.36 $22.36 75
2024-02-28 $22.33 $22.35 $22.29 $22.34 $22.34 3,754
2024-02-27 $22.49 $22.49 $22.24 $22.24 $22.24 6,923
2024-02-26 $22.57 $22.57 $22.24 $22.31 $22.31 9,050
2024-02-23 $22.35 $22.36 $22.35 $22.36 $22.36 782
2024-02-22 $22.34 $22.38 $22.26 $22.26 $22.26 14,500
2024-02-21 $22.23 $22.23 $22.23 $22.23 $22.23 248
2024-02-20 $22.28 $22.30 $22.20 $22.23 $22.23 299,004
2024-02-16 $22.25 $22.32 $22.25 $22.32 $22.32 3,294
2024-02-15 $22.26 $22.34 $22.26 $22.34 $22.34 15,389
2024-02-14 $22.24 $22.24 $22.24 $22.24 $22.24 61
2024-02-13 $22.20 $22.20 $22.08 $22.10 $22.10 1,903
2024-02-12 $22.49 $22.49 $22.29 $22.29 $22.29 7,347
2024-02-09 $22.21 $22.21 $22.21 $22.21 $22.21 2,576
2024-02-08 $22.08 $22.22 $22.08 $22.21 $22.21 1,645
2024-02-07 $22.24 $22.24 $22.23 $22.23 $22.23 120
2024-02-06 $22.18 $22.20 $22.18 $22.20 $22.20 151
2024-02-05 $22.18 $22.19 $22.12 $22.12 $22.12 1,405
2024-02-02 $22.23 $22.23 $22.20 $22.20 $22.20 643
2024-02-01 $22.27 $22.34 $22.27 $22.34 $22.34 511
2024-01-31 $22.27 $22.27 $22.19 $22.19 $22.19 610
2024-01-30 $21.94 $22.19 $21.94 $22.19 $22.19 531
2024-01-29 $22.18 $22.22 $22.13 $22.22 $22.22 1,205
2024-01-26 $22.08 $22.08 $22.08 $22.08 $22.08 614
2024-01-25 $22.11 $22.11 $22.07 $22.07 $22.07 791
2024-01-24 $21.76 $22.01 $21.76 $22.00 $22.00 797
2024-01-23 $22.01 $22.01 $21.95 $22.00 $22.00 4,051
2024-01-22 $22.03 $22.03 $22.01 $22.01 $22.01 386
2024-01-19 $22.17 $22.17 $21.99 $22.04 $22.04 8,258
2024-01-18 $21.89 $22.00 $21.89 $21.96 $21.96 4,581
2024-01-17 $22.00 $22.01 $21.97 $22.00 $22.00 8,231
2024-01-16 $22.07 $22.12 $22.07 $22.12 $22.12 3,245
2024-01-12 $22.18 $22.18 $22.16 $22.16 $22.16 340
2024-01-11 $22.16 $22.16 $22.16 $22.16 $22.16 40
2024-01-10 $22.12 $22.12 $22.03 $22.04 $22.04 4,745
2024-01-09 $22.04 $22.06 $22.02 $22.03 $22.03 2,262
2024-01-08 $21.98 $22.02 $21.98 $22.02 $22.02 2,060
2024-01-05 $21.76 $21.76 $21.76 $21.76 $21.76 347
2024-01-04 $21.80 $21.89 $21.80 $21.84 $21.84 19,017
2024-01-03 $22.18 $22.18 $21.87 $21.94 $21.94 7,786
2024-01-02 $22.25 $22.25 $21.92 $21.97 $21.97 18,177
2023-12-29 $22.27 $22.27 $22.01 $22.09 $22.09 3,845
2023-12-28 $23.88 $23.88 $22.09 $22.09 $22.09 3,413
2023-12-27 $22.22 $22.22 $22.07 $22.12 $22.12 636
2023-12-26 $22.28 $22.31 $22.22 $22.31 $22.04 12,910
2023-12-22 $22.31 $22.31 $22.28 $22.28 $22.01 180
2023-12-21 $22.32 $22.32 $22.26 $22.26 $22.00 1,230
2023-12-20 $22.26 $22.26 $22.26 $22.26 $21.99 1,208
2023-12-19 $22.26 $22.27 $22.23 $22.27 $22.00 1,208
2023-12-18 $22.10 $22.31 $22.10 $22.19 $21.93 2,517
2023-12-15 $22.22 $22.25 $22.22 $22.24 $21.97 1,941
2023-12-14 $22.17 $22.23 $22.17 $22.23 $21.96 2,998
2023-12-13 $21.96 $22.13 $21.93 $22.13 $21.86 10,564
2023-12-12 $21.98 $21.98 $21.98 $21.98 $21.71 1
2023-12-11 $21.92 $21.94 $21.92 $21.94 $21.68 407
2023-12-08 $21.88 $21.95 $21.88 $21.95 $21.69 716
2023-12-07 $21.96 $21.96 $21.96 $21.96 $21.69 223
2023-12-06 $21.98 $21.98 $21.93 $21.93 $21.66 223
2023-12-05 $21.88 $21.90 $21.86 $21.90 $21.63 1,976
2023-12-04 $24.00 $24.00 $21.74 $21.86 $21.59 1,436
2023-12-01 $21.82 $21.87 $21.82 $21.87 $21.61 701
2023-11-30 $22.01 $22.01 $21.69 $21.72 $21.45 12,075
2023-11-29 $21.73 $21.73 $21.68 $21.68 $21.42 3,408
2023-11-28 $21.54 $21.57 $21.53 $21.57 $21.31 6,567
2023-11-27 $21.56 $21.56 $21.54 $21.54 $21.28 168
2023-11-24 $21.45 $21.45 $21.45 $21.45 $21.45 3
2023-11-22 $21.54 $21.54 $21.50 $21.50 $21.50 847
2023-11-21 $21.30 $21.44 $21.30 $21.44 $21.44 4,616
2023-11-20 $21.43 $21.43 $21.40 $21.40 $21.40 380
2023-11-17 $21.34 $21.35 $21.30 $21.30 $21.30 703
2023-11-16 $21.32 $21.32 $21.29 $21.29 $21.29 510
2023-11-15 $21.22 $21.22 $21.22 $21.22 $21.22 157
2023-11-14 $21.24 $21.28 $21.24 $21.24 $21.24 1,102
2023-11-13 $21.05 $21.09 $21.03 $21.03 $21.03 9,292
2023-11-10 $20.94 $21.04 $20.94 $20.99 $20.99 5,297
2023-11-09 $20.86 $20.86 $20.86 $20.86 $20.86 50
2023-11-08 $20.97 $21.04 $20.97 $20.99 $20.99 1,744
2023-11-07 $20.88 $20.88 $20.88 $20.88 $20.88 55
2023-11-06 $20.74 $20.78 $20.64 $20.69 $20.69 34,899
2023-11-03 $20.83 $20.87 $20.77 $20.77 $20.77 16,553
2023-11-02 $20.46 $20.63 $20.46 $20.57 $20.57 2,167
2023-11-01 $20.21 $20.26 $20.21 $20.26 $20.26 509
2023-10-31 $20.04 $20.12 $20.04 $20.12 $20.12 1,896
2023-10-30 $19.62 $20.05 $19.60 $20.05 $20.05 1,300
2023-10-27 $20.04 $20.11 $20.04 $20.11 $20.11 3,525
2023-10-26 $20.16 $20.16 $20.07 $20.14 $20.14 27,158
2023-10-25 $20.14 $20.14 $20.14 $20.14 $20.14 1
2023-10-24 $20.34 $20.34 $20.34 $20.34 $20.34 4,075
2023-10-23 $20.25 $20.38 $20.25 $20.28 $20.28 4,075
2023-10-20 $20.40 $20.40 $20.33 $20.33 $20.33 5,703
2023-10-19 $20.53 $20.53 $20.39 $20.39 $20.39 2,082
2023-10-18 $20.54 $20.54 $20.54 $20.54 $20.54 2,162
2023-10-17 $20.61 $20.69 $20.61 $20.66 $20.66 2,162
2023-10-16 $20.78 $20.78 $20.78 $20.78 $20.78 43
2023-10-13 $20.78 $20.78 $20.73 $20.76 $20.76 1,749
2023-10-12 $20.83 $20.83 $20.70 $20.76 $20.76 1,597
2023-10-11 $20.80 $20.89 $20.80 $20.89 $20.89 7,303
2023-10-10 $20.70 $20.72 $20.70 $20.71 $20.71 1,477
2023-10-09 $20.57 $20.66 $20.57 $20.66 $20.66 2,181
2023-10-06 $20.36 $20.52 $20.28 $20.51 $20.51 2,746
2023-10-05 $20.55 $20.57 $20.48 $20.53 $20.53 5,643
2023-10-04 $20.50 $20.50 $20.50 $20.50 $20.50 11,163
2023-10-03 $20.37 $20.41 $20.37 $20.41 $20.41 11,163
2023-10-02 $20.86 $20.86 $20.77 $20.80 $20.55 2,833
2023-09-29 $20.91 $20.91 $20.91 $20.91 $20.66 2,005
2023-09-28 $20.90 $20.92 $20.90 $20.92 $20.67 204
2023-09-27 $20.97 $20.97 $20.93 $20.95 $20.70 3,057
2023-09-26 $21.00 $21.01 $20.99 $21.01 $20.76 358
2023-09-25 $21.21 $21.21 $21.08 $21.11 $20.86 6,552
2023-09-22 $21.27 $21.27 $21.23 $21.27 $21.01 12,532
2023-09-21 $21.30 $21.31 $21.30 $21.30 $21.04 1,625
2023-09-20 $21.52 $21.52 $21.52 $21.52 $21.26 11
2023-09-19 $21.63 $21.63 $21.52 $21.57 $21.57 2,482
2023-09-18 $21.56 $21.62 $21.56 $21.62 $21.62 2,177
2023-09-15 $21.58 $21.60 $21.56 $21.60 $21.60 12,104
2023-09-14 $21.66 $21.66 $21.57 $21.63 $21.63 982
2023-09-13 $21.69 $21.70 $21.61 $21.65 $21.65 3,113
2023-09-12 $21.64 $21.64 $21.56 $21.62 $21.62 1,193
2023-09-11 $21.67 $21.68 $21.59 $21.59 $21.59 15,656
2023-09-08 $21.56 $21.61 $21.56 $21.61 $21.61 192
2023-09-07 $21.59 $21.59 $21.59 $21.59 $21.59 9
2023-09-06 $21.60 $21.60 $21.60 $21.60 $21.60 1,563
2023-09-05 $21.69 $21.70 $21.60 $21.65 $21.65 4,395
2023-09-01 $21.72 $21.72 $21.66 $21.70 $21.70 1,646
2023-08-31 $21.60 $21.70 $21.60 $21.70 $21.70 239
2023-08-30 $21.75 $21.75 $21.72 $21.73 $21.73 17,599
2023-08-29 $21.67 $21.67 $21.67 $21.67 $21.67 52
2023-08-28 $23.19 $23.19 $21.55 $21.61 $21.61 4,508
2023-08-25 $21.57 $21.57 $21.57 $21.57 $21.57 68
2023-08-24 $21.57 $21.57 $21.57 $21.57 $21.57 137
2023-08-23 $21.56 $21.65 $21.56 $21.61 $21.61 20,791
2023-08-22 $21.53 $21.53 $21.53 $21.53 $21.53 27
2023-08-21 $21.55 $21.55 $21.47 $21.55 $21.55 733
2023-08-18 $21.62 $21.62 $21.57 $21.59 $21.59 1,804
2023-08-17 $21.60 $21.62 $21.60 $21.62 $21.62 586
2023-08-16 $21.80 $21.80 $21.67 $21.70 $21.70 3,801
2023-08-15 $23.93 $23.93 $21.79 $21.79 $21.79 783
2023-08-14 $21.78 $21.78 $21.78 $21.78 $21.78 264
2023-08-11 $22.00 $22.00 $21.72 $21.78 $21.78 3,569
2023-08-10 $21.86 $21.86 $21.76 $21.76 $21.76 1,089
2023-08-09 $21.87 $21.87 $21.81 $21.81 $21.81 4,927
2023-08-08 $21.78 $21.78 $21.55 $21.78 $21.78 53,676
2023-08-07 $21.78 $21.80 $21.71 $21.79 $21.79 2,659
2023-08-04 $21.75 $21.82 $21.72 $21.77 $21.77 1,864
2023-08-03 $21.85 $21.85 $21.63 $21.69 $21.69 8,251
2023-08-02 $21.85 $21.85 $21.82 $21.82 $21.82 3,758
2023-08-01 $21.85 $21.93 $21.85 $21.91 $21.91 905
2023-07-31 $21.95 $21.95 $21.93 $21.93 $21.93 290
2023-07-28 $21.97 $21.97 $21.92 $21.95 $21.95 1,328
2023-07-27 $22.28 $22.28 $21.97 $21.98 $21.98 1,992
2023-07-26 $22.07 $22.15 $22.05 $22.06 $22.06 11,738
2023-07-25 $22.01 $22.03 $22.01 $22.03 $22.03 2,204
2023-07-24 $21.88 $22.14 $21.88 $22.01 $22.01 1,507
2023-07-21 $22.02 $22.12 $22.02 $22.07 $22.07 886
2023-07-20 $22.04 $22.04 $22.04 $22.04 $22.04 45
2023-07-19 $21.92 $22.12 $21.92 $22.07 $22.07 1,781
2023-07-18 $23.77 $23.77 $22.00 $22.08 $22.08 4,411
2023-07-17 $22.18 $22.18 $22.00 $22.01 $22.01 3,813
2023-07-14 $21.97 $21.97 $21.97 $21.97 $21.97 1,553
2023-07-13 $22.01 $22.01 $22.01 $22.01 $22.01 126
2023-07-12 $21.80 $21.92 $21.34 $21.92 $21.92 2,434
2023-07-11 $21.79 $21.79 $21.79 $21.79 $21.79 17
2023-07-10 $21.96 $21.96 $21.74 $21.78 $21.78 5,627
2023-07-07 $21.83 $21.83 $21.76 $21.76 $21.76 4,229
2023-07-06 $21.73 $21.75 $21.71 $21.75 $21.75 3,038
2023-07-05 $21.91 $21.91 $21.84 $21.84 $21.84 3,102
2023-07-03 $21.95 $22.14 $21.95 $22.08 $21.83 519
2023-06-30 $22.13 $22.13 $22.13 $22.13 $21.88 227
2023-06-29 $21.95 $22.09 $21.95 $22.09 $21.83 216
2023-06-28 $22.19 $22.20 $22.18 $22.18 $21.92 2,902
2023-06-27 $22.04 $22.14 $22.03 $22.14 $21.88 9,194
2023-06-26 $22.03 $22.03 $22.03 $22.03 $21.78 2,155
2023-06-23 $22.12 $22.12 $22.12 $22.12 $22.12 109
2023-06-22 $22.05 $22.09 $22.05 $22.09 $22.09 358
2023-06-21 $21.95 $22.09 $21.95 $22.09 $22.09 566
2023-06-20 $22.14 $22.14 $22.14 $22.14 $22.14 318
2023-06-16 $22.12 $22.12 $22.12 $22.12 $22.12 24
2023-06-15 $22.13 $22.13 $22.13 $22.13 $22.13 18
2023-06-14 $22.02 $22.06 $22.02 $22.06 $22.06 916
2023-06-13 $22.01 $22.03 $21.98 $22.03 $22.03 4,885
2023-06-12 $22.02 $22.02 $22.01 $22.01 $22.01 421
2023-06-09 $22.00 $22.00 $22.00 $22.00 $22.00 10
2023-06-08 $22.01 $22.01 $22.01 $22.01 $22.01 48
2023-06-07 $21.92 $21.93 $21.86 $21.91 $21.91 700
2023-06-06 $21.98 $21.98 $21.98 $21.98 $21.98 89
2023-06-05 $21.96 $21.96 $21.96 $21.96 $21.96 2,668
2023-06-02 $21.93 $21.93 $21.91 $21.91 $21.91 7,952
2023-06-01 $21.95 $21.95 $21.95 $21.95 $21.95 87
2023-05-31 $21.90 $21.90 $21.90 $21.90 $21.90 28
2023-05-30 $21.81 $21.86 $21.81 $21.86 $21.86 865
2023-05-26 $21.77 $21.77 $21.77 $21.77 $21.77 9
2023-05-25 $21.69 $21.74 $21.69 $21.70 $21.70 4,861
2023-05-24 $21.60 $21.62 $21.60 $21.62 $21.62 345
2023-05-23 $21.73 $21.73 $21.67 $21.67 $21.67 1,497
2023-05-22 $21.73 $21.73 $21.70 $21.73 $21.73 1,008
2023-05-19 $21.82 $21.82 $21.77 $21.77 $21.77 9,753
2023-05-18 $21.87 $21.87 $21.85 $21.85 $21.85 373
2023-05-17 $21.94 $21.94 $21.94 $21.94 $21.94 5
2023-05-16 $21.99 $21.99 $21.99 $21.99 $21.99 1
2023-05-15 $22.00 $22.00 $22.00 $22.00 $22.00 64
2023-05-12 $22.00 $22.00 $22.00 $22.00 $22.00 34
2023-05-11 $23.19 $23.19 $22.08 $22.08 $22.08 501
2023-05-10 $22.03 $22.14 $22.03 $22.09 $22.09 5,604
2023-05-09 $22.06 $22.06 $22.04 $22.04 $22.04 5,065
2023-05-08 $22.07 $22.07 $22.07 $22.07 $22.07 3,310
2023-05-05 $22.03 $22.14 $22.03 $22.10 $22.10 2,467
2023-05-04 $22.04 $22.08 $22.04 $22.06 $22.06 4,784
2023-05-03 $22.11 $22.11 $22.05 $22.05 $22.05 1,353
2023-05-02 $22.01 $22.03 $22.01 $22.03 $22.03 914
2023-05-01 $22.02 $22.02 $21.93 $21.93 $21.93 6,539
2023-04-28 $22.02 $22.04 $22.02 $22.04 $22.04 777
2023-04-27 $21.88 $21.93 $21.88 $21.93 $21.93 531
2023-04-26 $21.94 $21.97 $21.88 $21.88 $21.88 1,468
2023-04-25 $21.99 $22.02 $21.99 $22.02 $22.02 119
2023-04-24 $22.02 $22.02 $22.02 $22.02 $22.02 493
2023-04-21 $21.96 $21.99 $21.91 $21.93 $21.93 8,644
2023-04-20 $21.98 $21.98 $21.95 $21.95 $21.95 586
2023-04-19 $21.93 $21.94 $21.82 $21.92 $21.92 9,192
2023-04-18 $21.97 $21.97 $21.95 $21.95 $21.95 207
2023-04-17 $22.10 $22.12 $22.10 $22.12 $22.12 1,039
2023-04-14 $22.17 $22.18 $22.10 $22.15 $22.15 2,800
2023-04-13 $22.21 $22.21 $22.20 $22.21 $22.21 1,084
2023-04-12 $22.18 $22.24 $22.18 $22.24 $22.24 366
2023-04-11 $22.18 $22.19 $22.10 $22.19 $22.19 2,842
2023-04-10 $22.09 $22.13 $22.08 $22.13 $22.13 354
2023-04-06 $22.07 $22.21 $22.07 $22.18 $22.18 3,612
2023-04-05 $22.09 $22.15 $22.09 $22.12 $22.12 423
2023-04-04 $22.10 $22.10 $22.02 $22.08 $22.08 645
2023-04-03 $22.29 $22.29 $22.29 $22.29 $22.03 3
2023-03-31 $22.25 $22.26 $22.22 $22.25 $22.00 2,580
2023-03-30 $22.12 $22.19 $22.11 $22.19 $21.93 4,974
2023-03-29 $22.11 $22.11 $22.11 $22.11 $21.85 36
2023-03-28 $22.07 $22.07 $22.07 $22.07 $21.82 10
2023-03-27 $22.06 $22.08 $22.04 $22.04 $21.79 2,347
2023-03-24 $22.08 $22.08 $22.08 $22.08 $21.83 19
2023-03-23 $22.08 $22.08 $22.04 $22.04 $21.79 991
2023-03-22 $21.91 $22.03 $21.91 $22.03 $21.78 512
2023-03-21 $21.91 $21.91 $21.91 $21.91 $21.66 2
2023-03-20 $22.14 $22.14 $21.96 $21.96 $21.71 933
2023-03-17 $22.08 $22.08 $21.90 $22.01 $21.75 3,015
2023-03-16 $21.95 $21.95 $21.95 $21.95 $21.70 30
2023-03-15 $21.83 $21.91 $21.82 $21.91 $21.66 5,154
2023-03-14 $21.73 $21.80 $21.71 $21.80 $21.55 1,600
2023-03-13 $21.80 $21.80 $21.80 $21.80 $21.55 3,005
2023-03-10 $21.83 $21.83 $21.70 $21.74 $21.49 3,005
2023-03-09 $21.70 $21.70 $21.70 $21.70 $21.45 8
2023-03-08 $21.68 $21.68 $21.68 $21.68 $21.43 8
2023-03-07 $21.96 $21.96 $21.70 $21.70 $21.46 126
2023-03-06 $21.75 $21.75 $21.73 $21.73 $21.48 479
2023-03-03 $21.69 $21.73 $21.69 $21.73 $21.48 200
2023-03-02 $21.62 $21.62 $21.62 $21.62 $21.37 844
2023-03-01 $21.64 $21.64 $21.60 $21.60 $21.35 844
2023-02-28 $21.68 $21.68 $21.64 $21.64 $21.40 3,015
2023-02-27 $21.65 $21.65 $21.65 $21.65 $21.40 50
2023-02-24 $21.63 $21.63 $21.58 $21.63 $21.38 2,872
2023-02-23 $21.74 $21.80 $21.74 $21.77 $21.52 1,504
2023-02-22 $21.71 $21.74 $21.69 $21.69 $21.44 2,972
2023-02-21 $21.66 $21.66 $21.66 $21.66 $21.41 294
2023-02-17 $21.83 $21.86 $21.83 $21.86 $21.61 392
2023-02-16 $22.00 $22.00 $21.93 $21.93 $21.68 1,347
2023-02-15 $22.00 $22.07 $22.00 $22.07 $21.81 359
2023-02-14 $22.16 $22.16 $22.14 $22.14 $21.89 774
2023-02-13 $22.09 $22.15 $22.08 $22.15 $21.90 2,206
2023-02-10 $22.09 $22.09 $22.09 $22.09 $21.83 36
2023-02-09 $22.20 $22.20 $22.07 $22.08 $21.83 5,391
2023-02-08 $22.16 $22.16 $22.16 $22.16 $21.91 8
2023-02-07 $22.17 $22.18 $22.10 $22.18 $21.93 22,770
2023-02-06 $24.03 $24.03 $22.21 $22.21 $21.95 1,064
2023-02-03 $22.26 $22.26 $22.26 $22.26 $22.26 138
2023-02-02 $22.44 $22.46 $22.39 $22.39 $22.39 1,056
2023-02-01 $22.22 $22.42 $22.22 $22.36 $22.36 1,801
2023-01-31 $22.25 $22.27 $22.23 $22.23 $22.23 2,899
2023-01-30 $22.25 $22.26 $22.16 $22.16 $22.16 9,064
2023-01-27 $22.19 $22.19 $22.19 $22.19 $22.19 2
2023-01-26 $22.17 $22.31 $22.13 $22.23 $22.23 8,076
2023-01-25 $22.23 $22.24 $22.20 $22.20 $22.20 366
2023-01-24 $22.22 $22.22 $22.09 $22.17 $22.17 2,977
2023-01-23 $22.21 $22.21 $22.09 $22.13 $22.13 1,976
2023-01-20 $22.09 $22.16 $22.09 $22.16 $22.16 1,204
2023-01-19 $22.40 $22.40 $22.12 $22.15 $22.15 12,719
2023-01-18 $22.13 $22.19 $22.13 $22.17 $22.17 882
2023-01-17 $22.02 $22.03 $22.00 $22.03 $22.03 5,117
2023-01-13 $22.07 $22.07 $22.07 $22.07 $22.07 10
2023-01-12 $22.14 $22.14 $21.99 $22.07 $22.07 4,655
2023-01-11 $21.86 $21.98 $21.86 $21.98 $21.98 100
2023-01-10 $21.88 $21.88 $21.80 $21.85 $21.85 10,590
2023-01-09 $22.97 $22.97 $21.87 $21.87 $21.87 397
2023-01-06 $21.82 $21.82 $21.82 $21.82 $21.82 6
2023-01-05 $21.70 $21.70 $21.70 $21.70 $21.70 86
2023-01-04 $21.58 $21.80 $21.58 $21.74 $21.74 2,318
2023-01-03 $21.59 $21.65 $21.59 $21.65 $21.65 1,043
2022-12-30 $21.48 $21.64 $21.48 $21.58 $21.58 10,471
2022-12-29 $21.61 $21.64 $21.48 $21.57 $21.57 3,125
2022-12-28 $21.51 $21.51 $21.51 $21.51 $21.51 12
2022-12-27 $21.66 $21.82 $21.66 $21.79 $21.54 648
2022-12-23 $21.76 $21.85 $21.75 $21.85 $21.61 852
2022-12-22 $21.78 $21.92 $21.76 $21.87 $21.63 3,310
2022-12-21 $21.82 $21.90 $21.54 $21.84 $21.60 26,551
2022-12-20 $21.82 $21.90 $21.78 $21.83 $21.59 9,376
2022-12-19 $21.87 $21.91 $21.84 $21.90 $21.65 9,302
2022-12-16 $21.98 $21.98 $21.98 $21.98 $21.74 8
2022-12-15 $22.04 $22.04 $22.04 $22.04 $21.79 22,436
2022-12-14 $22.10 $22.10 $22.07 $22.07 $21.83 22,436
2022-12-13 $22.12 $22.12 $22.07 $22.07 $21.83 1,434
2022-12-12 $22.01 $22.01 $21.96 $21.96 $21.71 1,864
2022-12-09 $21.95 $21.97 $21.95 $21.97 $21.72 1,407
2022-12-08 $22.02 $22.02 $22.02 $22.02 $21.77 74
2022-12-07 $22.01 $22.05 $22.00 $22.05 $21.81 6,805
2022-12-06 $22.05 $22.05 $21.97 $21.97 $21.72 4,695
2022-12-05 $22.01 $22.04 $21.98 $21.98 $21.74 4,033
2022-12-02 $22.78 $22.78 $21.90 $22.02 $21.77 12,159
2022-12-01 $22.05 $22.05 $21.98 $22.04 $21.80 443
2022-11-30 $21.85 $21.97 $21.85 $21.97 $21.73 1,238
2022-11-29 $21.79 $21.87 $21.54 $21.87 $21.63 82,130
2022-11-28 $21.78 $21.81 $21.78 $21.81 $21.57 202
2022-11-25 $22.05 $22.05 $21.80 $21.80 $21.56 1,176
2022-11-23 $21.78 $21.83 $21.78 $21.83 $21.59 304
2022-11-22 $21.76 $21.76 $21.76 $21.76 $21.52 31
2022-11-21 $21.67 $21.70 $21.63 $21.70 $21.46 1,364
2022-11-18 $21.63 $21.69 $21.61 $21.67 $21.67 72,501
2022-11-17 $21.64 $21.64 $21.64 $21.64 $21.64 50
2022-11-16 $21.65 $21.66 $21.56 $21.61 $21.61 14,433
2022-11-15 $21.50 $21.50 $21.50 $21.50 $21.50 14
2022-11-14 $21.32 $21.32 $21.32 $21.32 $21.32 8
2022-11-11 $21.37 $21.45 $21.33 $21.44 $21.44 7,994
2022-11-10 $21.34 $21.40 $21.34 $21.40 $21.40 413
2022-11-09 $20.98 $21.06 $20.98 $21.01 $21.01 2,266
2022-11-08 $20.98 $20.98 $20.98 $20.98 $20.98 4,612
2022-11-07 $20.98 $20.98 $20.91 $20.93 $20.93 4,612
2022-11-04 $20.94 $20.94 $20.94 $20.94 $20.94 6,603
2022-11-03 $20.81 $20.89 $20.81 $20.89 $20.89 6,603
2022-11-02 $20.96 $20.96 $20.93 $20.94 $20.94 1,008
2022-11-01 $20.96 $20.96 $20.92 $20.92 $20.92 1,155
2022-10-31 $20.84 $20.84 $20.84 $20.84 $20.84 127
2022-10-28 $20.85 $20.92 $20.84 $20.92 $20.92 1,316
2022-10-27 $20.87 $20.95 $20.86 $20.91 $20.91 3,572
2022-10-26 $20.88 $20.88 $20.88 $20.88 $20.88 17
2022-10-25 $20.86 $20.92 $20.81 $20.91 $20.91 3,396
2022-10-24 $20.90 $20.90 $20.85 $20.85 $20.85 1,133
2022-10-21 $20.86 $20.97 $20.86 $20.95 $20.95 574
2022-10-20 $21.12 $21.12 $20.97 $20.97 $20.97 61,208
2022-10-19 $21.10 $21.10 $21.10 $21.10 $21.10 103
2022-10-18 $19.76 $21.26 $19.76 $21.19 $21.19 1,537
2022-10-17 $21.18 $21.18 $21.09 $21.12 $21.12 588
2022-10-14 $21.04 $21.04 $21.04 $21.04 $21.04 438
2022-10-13 $21.13 $21.13 $21.12 $21.12 $21.12 438
2022-10-12 $21.14 $21.14 $21.14 $21.14 $21.14 93
2022-10-11 $21.20 $21.20 $21.15 $21.19 $21.19 2,444
2022-10-10 $21.09 $21.13 $21.09 $21.13 $21.13 271
2022-10-07 $21.14 $21.18 $21.14 $21.18 $21.18 193
2022-10-06 $21.32 $21.32 $21.24 $21.24 $21.24 3,241
2022-10-05 $21.26 $21.26 $21.26 $21.26 $21.26 56
2022-10-04 $21.31 $21.31 $21.31 $21.31 $21.31 252
2022-10-03 $21.18 $21.25 $21.18 $21.25 $21.03 3,140
2022-09-30 $21.08 $21.08 $21.02 $21.02 $21.02 40,031
2022-09-29 $21.13 $21.13 $21.13 $21.13 $21.13 3,069
2022-09-28 $21.23 $21.27 $21.21 $21.27 $21.27 3,069
2022-09-27 $21.14 $21.14 $21.14 $21.14 $21.14 9
2022-09-26 $21.15 $21.15 $21.15 $21.15 $21.15 9
2022-09-23 $21.35 $21.35 $21.35 $21.35 $21.35 149
2022-09-22 $21.44 $21.46 $21.44 $21.46 $21.46 105
2022-09-21 $21.60 $21.63 $21.57 $21.62 $21.62 2,647
2022-09-20 $21.65 $21.65 $21.65 $21.65 $21.65 894
2022-09-19 $21.77 $21.83 $21.77 $21.83 $21.83 894
2022-09-16 $21.78 $21.85 $21.78 $21.85 $21.85 1,754
2022-09-15 $22.01 $22.01 $21.87 $21.87 $21.87 957
2022-09-14 $21.98 $21.98 $21.96 $21.96 $21.96 201
2022-09-13 $22.04 $22.07 $21.98 $21.99 $21.99 4,074
2022-09-12 $22.14 $22.17 $22.10 $22.15 $22.15 3,595
2022-09-09 $22.11 $22.11 $22.11 $22.11 $22.11 84
2022-09-08 $22.04 $22.10 $21.98 $22.04 $22.04 12,759
2022-09-07 $22.07 $22.07 $22.06 $22.06 $22.06 182
2022-09-06 $21.99 $22.00 $21.97 $21.97 $21.97 2,071
2022-09-02 $22.10 $22.10 $22.08 $22.08 $22.08 378
2022-09-01 $21.94 $22.02 $21.94 $22.02 $22.02 879
2022-08-31 $22.09 $22.09 $22.09 $22.09 $22.09 45
2022-08-30 $22.14 $22.14 $22.14 $22.14 $22.14 2,185
2022-08-29 $22.28 $22.29 $22.19 $22.19 $22.19 2,185
2022-08-26 $22.31 $22.31 $22.31 $22.31 $22.31 0
2022-08-25 $22.46 $22.46 $22.46 $22.46 $22.46 6,212
2022-08-24 $22.40 $22.40 $22.37 $22.37 $22.37 6,212
2022-08-23 $22.47 $22.47 $22.41 $22.41 $22.41 2,276
2022-08-22 $22.47 $22.47 $22.47 $22.47 $22.47 0
2022-08-19 $22.58 $22.59 $22.54 $22.57 $22.57 5,870
2022-08-18 $22.66 $22.66 $22.66 $22.66 $22.66 458
2022-08-17 $22.70 $22.74 $22.66 $22.66 $22.66 2,300
2022-08-16 $22.82 $22.82 $22.76 $22.76 $22.76 764
2022-08-15 $22.81 $22.81 $22.81 $22.81 $22.81 79
2022-08-12 $22.81 $22.81 $22.81 $22.81 $22.81 89
2022-08-11 $22.72 $22.84 $22.72 $22.75 $22.75 5,651
2022-08-10 $22.76 $22.82 $22.76 $22.82 $22.82 201
2022-08-09 $22.75 $22.75 $22.75 $22.75 $22.75 99
2022-08-08 $22.86 $22.90 $22.73 $22.75 $22.75 6,074
2022-08-05 $22.73 $22.73 $22.73 $22.73 $22.73 9
2022-08-04 $22.89 $22.89 $22.89 $22.89 $22.89 22
2022-08-03 $22.83 $22.91 $22.83 $22.91 $22.91 5,626
2022-08-02 $22.90 $22.90 $22.82 $22.82 $22.82 138
2022-08-01 $22.89 $22.89 $22.82 $22.82 $22.82 3,259
2022-07-29 $22.89 $22.89 $22.89 $22.89 $22.89 85
2022-07-28 $22.72 $22.82 $22.68 $22.82 $22.82 1,568
2022-07-27 $22.64 $22.69 $22.60 $22.69 $22.69 2,535
2022-07-26 $22.74 $22.78 $22.68 $22.68 $22.68 866
2022-07-25 $22.64 $22.64 $22.62 $22.62 $22.62 236
2022-07-22 $22.53 $22.69 $22.53 $22.69 $22.69 1,517
2022-07-21 $22.53 $22.60 $22.53 $22.60 $22.60 108
2022-07-20 $22.62 $22.62 $22.52 $22.57 $22.57 993
2022-07-19 $22.51 $22.51 $22.51 $22.51 $22.51 1,551
2022-07-18 $22.50 $22.52 $22.47 $22.52 $22.52 1,551
2022-07-15 $22.56 $22.56 $22.56 $22.56 $22.56 108
2022-07-14 $22.34 $22.48 $22.34 $22.47 $22.47 493
2022-07-13 $22.46 $22.46 $22.46 $22.46 $22.46 31
2022-07-12 $22.52 $22.53 $22.40 $22.45 $22.45 3,454
2022-07-11 $22.49 $22.55 $22.36 $22.44 $22.44 14,402
2022-07-08 $22.44 $22.44 $22.33 $22.37 $22.37 1,163
2022-07-07 $22.54 $22.54 $22.42 $22.42 $22.42 4,065
2022-07-06 $22.37 $22.43 $22.37 $22.43 $22.43 211
2022-07-05 $22.39 $22.39 $22.39 $22.39 $22.39 6
2022-07-01 $22.45 $22.53 $22.45 $22.53 $22.31 2,425
2022-06-30 $22.42 $22.50 $22.41 $22.41 $22.20 2,027
2022-06-29 $22.36 $22.41 $22.30 $22.36 $22.14 1,984
2022-06-28 $22.27 $22.27 $22.27 $22.27 $22.06 234
2022-06-27 $22.38 $22.38 $22.31 $22.31 $22.10 1,523
2022-06-24 $22.35 $22.36 $22.29 $22.36 $22.15 1,650
2022-06-23 $22.25 $22.33 $22.25 $22.33 $22.11 537
2022-06-22 $22.25 $22.28 $22.21 $22.26 $22.05 1,383
2022-06-21 $22.20 $22.20 $22.19 $22.19 $21.98 233
2022-06-17 $22.19 $22.30 $22.16 $22.22 $22.00 4,973
2022-06-16 $22.07 $22.19 $22.07 $22.14 $21.93 6,989
2022-06-15 $22.23 $22.23 $22.16 $22.19 $21.98 11,034
2022-06-14 $22.11 $22.11 $22.11 $22.11 $21.90 48
2022-06-13 $22.09 $22.28 $22.07 $22.22 $22.01 15,849
2022-06-10 $22.60 $22.60 $22.59 $22.59 $22.38 174
2022-06-09 $22.70 $22.70 $22.70 $22.70 $22.48 13,619
2022-06-08 $22.86 $22.88 $22.78 $22.79 $22.57 13,619
2022-06-07 $24.67 $24.67 $22.85 $22.85 $22.63 2,173
2022-06-06 $22.82 $22.90 $22.82 $22.84 $22.62 40,637
2022-06-03 $22.91 $22.91 $22.91 $22.91 $22.69 10
2022-06-02 $22.90 $22.90 $22.90 $22.90 $22.68 39
2022-06-01 $22.94 $22.94 $22.94 $22.94 $22.72 536
2022-05-31 $22.90 $22.90 $22.90 $22.90 $22.68 57
2022-05-27 $22.90 $22.94 $22.90 $22.94 $22.71 506
2022-05-26 $22.77 $22.87 $22.76 $22.81 $22.59 3,856
2022-05-25 $22.68 $22.68 $22.68 $22.68 $22.46 89
2022-05-24 $22.44 $22.44 $22.44 $22.44 $22.23 70
2022-05-23 $22.33 $22.33 $22.33 $22.33 $22.11 70
2022-05-20 $22.22 $22.22 $22.22 $22.22 $22.00 560
2022-05-19 $22.06 $22.10 $22.06 $22.10 $21.89 3,675
2022-05-18 $22.18 $22.18 $22.02 $22.06 $21.85 4,743
2022-05-17 $22.15 $22.15 $22.15 $22.15 $21.94 43
2022-05-16 $22.20 $22.21 $22.10 $22.11 $21.90 3,930
2022-05-13 $21.88 $21.99 $21.87 $21.94 $21.73 6,169
2022-05-12 $22.01 $22.09 $21.99 $22.04 $21.83 5,581
2022-05-11 $22.24 $22.24 $22.07 $22.07 $21.86 647
2022-05-10 $22.22 $22.32 $22.15 $22.21 $21.99 2,254
2022-05-09 $22.25 $22.27 $22.23 $22.23 $22.02 10,376
2022-05-06 $22.42 $22.42 $22.34 $22.36 $22.14 902
2022-05-05 $22.43 $22.43 $22.42 $22.42 $22.21 418
2022-05-04 $22.53 $22.63 $22.45 $22.60 $22.39 11,684
2022-05-03 $22.56 $22.56 $22.50 $22.54 $22.32 1,406
2022-05-02 $22.53 $22.54 $22.44 $22.52 $22.30 2,959
2022-04-29 $22.56 $22.61 $22.52 $22.61 $22.39 12,684
2022-04-28 $22.59 $22.61 $22.59 $22.61 $22.39 1,500
2022-04-27 $22.57 $22.68 $22.57 $22.60 $22.38 11,589
2022-04-26 $22.81 $22.82 $22.63 $22.63 $22.41 7,157
2022-04-25 $22.71 $22.71 $22.71 $22.71 $22.49 0
2022-04-22 $22.71 $22.71 $22.71 $22.71 $22.49 15
2022-04-21 $22.92 $22.92 $22.86 $22.86 $22.64 438
2022-04-20 $22.98 $22.98 $22.98 $22.98 $22.76 99
2022-04-19 $22.91 $22.91 $22.91 $22.91 $22.69 75
2022-04-18 $23.11 $23.11 $23.04 $23.04 $22.82 5,487
2022-04-14 $23.08 $23.17 $23.08 $23.08 $22.85 2,796
2022-04-13 $23.17 $23.18 $23.17 $23.18 $22.96 499
2022-04-12 $23.25 $23.25 $23.15 $23.15 $22.93 852
2022-04-11 $23.01 $23.22 $23.01 $23.17 $22.95 434
2022-04-08 $23.35 $23.36 $23.31 $23.31 $23.08 3,100
2022-04-07 $23.29 $23.35 $23.29 $23.35 $23.13 631
2022-04-06 $23.40 $23.44 $23.33 $23.39 $23.16 2,600
2022-04-05 $23.48 $23.48 $23.46 $23.46 $23.23 346
2022-04-04 $23.56 $23.60 $23.49 $23.49 $23.27 2,787
2022-04-01 $23.72 $23.72 $23.72 $23.72 $23.27 90
2022-03-31 $23.77 $23.79 $23.74 $23.74 $23.29 6,480
2022-03-30 $23.72 $23.72 $23.72 $23.72 $23.27 0
2022-03-29 $23.67 $23.67 $23.67 $23.67 $23.23 863
2022-03-28 $23.60 $23.66 $23.60 $23.66 $23.21 863
2022-03-25 $23.68 $23.69 $23.65 $23.65 $23.20 3,922
2022-03-24 $23.70 $23.78 $23.70 $23.76 $23.31 10,450
2022-03-23 $23.81 $23.81 $23.81 $23.81 $23.36 25
2022-03-22 $23.76 $23.79 $23.76 $23.79 $23.34 1,206
2022-03-21 $23.62 $23.84 $23.62 $23.84 $23.39 188
2022-03-18 $23.91 $23.91 $23.91 $23.91 $23.46 861
2022-03-17 $24.08 $24.08 $23.95 $23.95 $23.50 860
2022-03-16 $23.70 $23.87 $23.70 $23.87 $23.42 1,716
2022-03-15 $23.78 $23.84 $23.78 $23.84 $23.39 2,625
2022-03-14 $23.80 $23.80 $23.80 $23.80 $23.35 4
2022-03-11 $24.17 $24.17 $24.13 $24.13 $23.68 2,518
2022-03-10 $24.18 $24.18 $24.04 $24.04 $23.59 2,150
2022-03-09 $24.15 $24.20 $24.09 $24.09 $23.64 4,172
2022-03-08 $24.15 $24.15 $23.99 $23.99 $23.54 4,221
2022-03-07 $23.96 $24.12 $23.96 $24.12 $23.67 2,990
2022-03-04 $24.35 $24.35 $24.20 $24.20 $23.75 200
2022-03-03 $24.38 $24.38 $24.32 $24.32 $23.86 185
2022-03-02 $24.28 $24.28 $24.28 $24.28 $23.82 147
2022-03-01 $24.40 $24.42 $24.31 $24.31 $23.85 448
2022-02-28 $24.30 $24.35 $24.19 $24.23 $23.77 500
2022-02-25 $24.25 $24.25 $24.20 $24.20 $23.74 501
2022-02-24 $24.33 $24.34 $24.23 $24.23 $23.77 4,963
2022-02-23 $24.25 $24.25 $24.25 $24.25 $23.79 9
2022-02-22 $24.15 $24.18 $24.15 $24.18 $23.72 14,290
2022-02-18 $24.19 $24.19 $24.19 $24.19 $23.73 22
2022-02-17 $24.18 $24.18 $24.18 $24.18 $23.72 8
2022-02-16 $24.18 $24.21 $24.18 $24.21 $23.75 412
2022-02-15 $24.11 $24.18 $24.10 $24.10 $23.64 1,974
2022-02-14 $23.97 $24.16 $23.92 $24.03 $23.58 3,865
2022-02-11 $24.23 $24.23 $24.20 $24.20 $23.74 2,913
2022-02-10 $24.51 $24.52 $24.28 $24.28 $23.82 6,107
2022-02-09 $24.25 $24.55 $24.25 $24.38 $23.92 1,388
2022-02-08 $24.46 $24.46 $24.43 $24.43 $23.97 1,295
2022-02-07 $24.38 $24.49 $24.38 $24.44 $23.98 4,870
2022-02-04 $24.49 $24.49 $24.45 $24.45 $23.99 2,097
2022-02-03 $24.50 $24.50 $24.50 $24.50 $24.03 77
2022-02-02 $24.57 $24.58 $24.53 $24.53 $24.07 1,602
2022-02-01 $24.51 $24.51 $24.46 $24.46 $24.00 2,111
2022-01-31 $24.43 $24.43 $24.40 $24.40 $23.94 582
2022-01-28 $24.38 $24.44 $24.38 $24.44 $23.98 1,312
2022-01-27 $24.30 $24.46 $24.19 $24.30 $23.84 4,116
2022-01-26 $24.34 $24.34 $24.34 $24.34 $23.88 58
2022-01-25 $24.28 $24.58 $24.28 $24.41 $23.95 2,055
2022-01-24 $24.63 $24.79 $24.43 $24.67 $24.20 4,980
2022-01-21 $24.55 $24.56 $24.55 $24.56 $24.09 207
2022-01-20 $24.76 $24.76 $24.66 $24.66 $24.20 1,574
2022-01-19 $24.80 $24.80 $24.80 $24.80 $24.33 110
2022-01-18 $24.92 $24.95 $24.90 $24.90 $24.44 3,808
2022-01-14 $25.00 $25.00 $24.98 $24.98 $24.50 1,957
2022-01-13 $25.05 $25.05 $25.05 $25.05 $24.58 1,000
2022-01-12 $25.14 $25.14 $25.10 $25.10 $24.62 1,248
2022-01-11 $25.03 $25.10 $25.03 $25.10 $24.63 600
2022-01-10 $24.98 $25.05 $24.98 $25.05 $24.58 2,198
2022-01-07 $25.14 $25.17 $25.13 $25.13 $24.66 7,433
2022-01-06 $25.18 $25.18 $25.18 $25.18 $24.70 113
2022-01-05 $25.26 $25.26 $25.21 $25.23 $24.75 1,101
2022-01-04 $25.30 $25.35 $25.25 $25.32 $24.84 2,677
2022-01-03 $25.35 $25.35 $25.27 $25.32 $24.84 1,913
2021-12-31 $25.38 $25.41 $25.31 $25.33 $24.85 9,475
2021-12-30 $25.34 $25.34 $25.34 $25.34 $24.86 207
2021-12-29 $25.38 $25.38 $25.36 $25.36 $24.88 103
2021-12-28 $26.18 $26.18 $26.18 $26.18 $24.90 64
2021-12-27 $26.17 $26.17 $26.17 $26.17 $24.89 650
2021-12-23 $26.18 $26.18 $26.18 $26.18 $24.89 5
2021-12-22 $26.21 $26.21 $26.17 $26.17 $24.89 961
2021-12-21 $26.13 $26.13 $26.13 $26.13 $24.85 89
2021-12-20 $26.18 $26.18 $26.15 $26.15 $24.87 1,253
2021-12-17 $26.21 $26.21 $26.11 $26.16 $24.88 1,686
2021-12-16 $26.19 $26.22 $26.15 $26.15 $24.87 6,493
2021-12-15 $26.18 $26.18 $26.14 $26.14 $24.86 1,600
2021-12-14 $26.18 $26.22 $26.14 $26.14 $24.86 6,584
2021-12-13 $26.15 $26.15 $26.15 $26.15 $24.88 0
2021-12-10 $26.12 $26.12 $26.12 $26.12 $24.84 0
2021-12-09 $26.08 $26.08 $26.08 $26.08 $24.80 393
2021-12-08 $26.13 $26.13 $26.08 $26.08 $24.80 393
2021-12-07 $26.09 $26.09 $26.09 $26.09 $24.81 37
2021-12-06 $26.16 $26.16 $26.04 $26.10 $24.82 5,677
2021-12-03 $26.15 $26.16 $26.09 $26.16 $24.88 3,581
2021-12-02 $26.15 $26.19 $26.10 $26.10 $24.82 2,563
2021-12-01 $26.13 $26.16 $26.09 $26.13 $24.85 2,507
2021-11-30 $26.14 $26.14 $26.14 $26.14 $24.86 4,899
2021-11-29 $26.04 $26.12 $26.04 $26.09 $24.82 4,899
2021-11-26 $26.09 $26.09 $26.09 $26.09 $24.81 1
2021-11-24 $26.00 $26.04 $25.98 $26.04 $24.76 1,419
2021-11-23 $26.04 $26.04 $26.02 $26.02 $24.75 202
2021-11-22 $26.00 $26.04 $26.00 $26.04 $24.76 132
2021-11-19 $26.10 $26.10 $26.05 $26.05 $24.77 799
2021-11-18 $26.04 $26.04 $25.97 $26.01 $24.74 1,817
2021-11-17 $25.96 $26.03 $25.96 $25.96 $24.69 3,060
2021-11-16 $25.97 $25.97 $25.96 $25.96 $24.69 239
2021-11-15 $25.99 $25.99 $25.99 $25.99 $24.71 171
2021-11-12 $26.00 $26.00 $26.00 $26.00 $24.73 171
2021-11-11 $26.00 $26.00 $26.00 $26.00 $24.73 106
2021-11-10 $26.04 $26.04 $26.03 $26.03 $24.76 283
2021-11-09 $26.05 $26.05 $26.05 $26.05 $24.77 39
2021-11-08 $26.03 $26.04 $25.99 $25.99 $24.72 3,691
2021-11-05 $26.12 $26.12 $26.01 $26.01 $24.74 822
2021-11-04 $27.21 $27.21 $26.00 $26.00 $24.73 15,005
2021-11-03 $25.95 $25.95 $25.93 $25.93 $24.66 1,074
2021-11-02 $25.94 $25.94 $25.90 $25.90 $24.63 437
2021-11-01 $25.89 $25.89 $25.85 $25.88 $24.61 7,370
2021-10-29 $25.88 $25.88 $25.88 $25.88 $24.61 58
2021-10-28 $25.89 $25.91 $25.87 $25.87 $24.60 2,725
2021-10-27 $25.86 $25.87 $25.83 $25.83 $24.56 1,175
2021-10-26 $25.74 $25.79 $25.74 $25.79 $24.52 1,721
2021-10-25 $25.81 $25.81 $25.79 $25.79 $24.52 1,821
2021-10-22 $25.79 $25.81 $25.76 $25.76 $24.50 8,760
2021-10-21 $25.77 $25.81 $25.74 $25.74 $24.48 21,342
2021-10-20 $25.86 $25.86 $25.86 $25.86 $24.59 125
2021-10-19 $25.86 $25.86 $25.86 $25.86 $24.59 40
2021-10-18 $25.88 $25.88 $25.88 $25.88 $24.61 3,614
2021-10-15 $25.80 $25.86 $25.80 $25.86 $24.59 3,614
2021-10-14 $25.90 $25.90 $25.84 $25.84 $24.57 1,523
2021-10-13 $25.79 $25.79 $25.79 $25.79 $24.53 26
2021-10-12 $25.77 $25.77 $25.77 $25.77 $24.51 37
2021-10-11 $25.70 $25.78 $25.64 $25.73 $24.47 4,959
2021-10-08 $25.77 $25.77 $25.77 $25.77 $24.51 4,404
2021-10-07 $25.83 $25.83 $25.78 $25.78 $24.51 4,404
2021-10-06 $25.81 $25.81 $25.78 $25.78 $24.52 2,126
2021-10-05 $25.74 $25.74 $25.74 $25.74 $24.48 563
2021-10-04 $25.69 $25.69 $25.64 $25.64 $24.38 7,490
2021-10-01 $26.05 $26.09 $25.99 $26.09 $24.58 2,917
2021-09-30 $26.06 $26.13 $26.00 $26.00 $24.50 1,700
2021-09-29 $26.02 $26.07 $26.02 $26.07 $24.57 4,579
2021-09-28 $26.20 $26.20 $26.11 $26.11 $24.60 271
2021-09-27 $26.33 $26.38 $26.33 $26.37 $24.85 4,207
2021-09-24 $26.32 $26.32 $26.32 $26.32 $24.80 70
2021-09-23 $26.35 $26.35 $26.34 $26.34 $24.81 29,469
2021-09-22 $26.52 $26.52 $26.32 $26.32 $24.80 1,543
2021-09-21 $26.29 $26.29 $26.29 $26.29 $24.77 84
2021-09-20 $26.29 $26.31 $26.29 $26.29 $24.77 2,224
2021-09-17 $26.37 $26.40 $26.34 $26.34 $24.81 4,435
2021-09-16 $26.43 $26.43 $26.35 $26.35 $24.83 2,015
2021-09-15 $26.41 $26.41 $26.38 $26.38 $24.85 1,053
2021-09-14 $26.37 $26.37 $26.37 $26.37 $24.84 123
2021-09-13 $26.43 $26.43 $26.26 $26.36 $24.83 2,220
2021-09-10 $26.38 $26.38 $26.38 $26.38 $24.85 37
2021-09-09 $26.47 $26.47 $26.42 $26.42 $24.89 2,540
2021-09-08 $26.40 $26.40 $26.39 $26.39 $24.87 1,179
2021-09-07 $26.38 $26.38 $26.33 $26.33 $24.81 215
2021-09-03 $26.38 $26.41 $26.38 $26.40 $24.88 952
2021-09-02 $26.33 $26.39 $26.33 $26.39 $24.87 230
2021-09-01 $26.43 $26.44 $26.38 $26.38 $24.86 3,730
2021-08-31 $26.44 $26.44 $26.39 $26.39 $24.86 286
2021-08-30 $26.40 $26.40 $26.40 $26.40 $24.88 11
2021-08-27 $26.38 $26.38 $26.38 $26.38 $24.86 329
2021-08-26 $26.30 $26.34 $26.30 $26.34 $24.82 329
2021-08-25 $26.39 $26.39 $26.35 $26.35 $24.83 758
2021-08-24 $26.35 $26.35 $26.35 $26.35 $24.83 20
2021-08-23 $26.32 $26.36 $26.32 $26.36 $24.84 1,621
2021-08-20 $26.32 $26.32 $26.32 $26.32 $24.80 86
2021-08-19 $26.26 $26.26 $26.26 $26.26 $24.74 878
2021-08-18 $26.36 $26.36 $26.25 $26.27 $24.75 1,432
2021-08-17 $26.33 $26.33 $26.33 $26.33 $24.81 1,036
2021-08-16 $26.41 $26.41 $26.39 $26.39 $24.87 1,036
2021-08-13 $26.31 $26.36 $26.30 $26.36 $24.84 717
2021-08-12 $26.35 $26.35 $26.35 $26.35 $24.83 379
2021-08-11 $26.40 $26.40 $26.40 $26.40 $24.88 379
2021-08-10 $26.42 $27.28 $26.32 $26.37 $24.85 30,402
2021-08-09 $26.37 $26.37 $26.37 $26.37 $24.85 15
2021-08-06 $26.43 $26.43 $26.38 $26.38 $24.86 1,004
2021-08-05 $26.35 $26.41 $26.35 $26.41 $24.89 165
2021-08-04 $26.39 $26.39 $26.32 $26.39 $24.87 836
2021-08-03 $26.40 $26.40 $26.40 $26.40 $24.88 26
2021-08-02 $26.38 $26.38 $26.34 $26.34 $24.82 1,103
2021-07-30 $26.31 $26.31 $26.31 $26.31 $24.79 2,001
2021-07-29 $26.40 $26.40 $26.33 $26.33 $24.81 2,001
2021-07-28 $26.39 $26.39 $26.32 $26.32 $24.80 100
2021-07-27 $26.39 $26.39 $26.39 $26.39 $24.87 1,554
2021-07-26 $26.39 $26.39 $26.39 $26.39 $24.87 37
2021-07-23 $26.25 $26.35 $26.25 $26.35 $24.82 200
2021-07-22 $26.31 $26.41 $26.31 $26.36 $24.84 1,132
2021-07-21 $26.36 $26.37 $26.36 $26.36 $24.84 3,407
2021-07-20 $26.30 $26.40 $26.29 $26.36 $24.84 801
2021-07-19 $26.26 $26.26 $26.22 $26.22 $24.71 1,072
2021-07-16 $26.28 $26.28 $26.28 $26.28 $24.76 0
2021-07-15 $26.28 $26.28 $26.28 $26.28 $24.76 7
2021-07-14 $26.27 $26.27 $26.27 $26.27 $24.75 7
2021-07-13 $26.28 $26.28 $26.25 $26.26 $24.74 4,317
2021-07-12 $26.30 $26.30 $26.28 $26.28 $24.77 301
2021-07-09 $26.27 $26.27 $26.21 $26.26 $24.75 7,610
2021-07-08 $26.25 $26.29 $26.24 $26.29 $24.77 6,094
2021-07-07 $26.27 $26.27 $26.24 $26.24 $24.72 989
2021-07-06 $26.20 $26.20 $26.20 $26.20 $24.69 40
2021-07-02 $26.12 $26.17 $26.12 $26.17 $24.65 13,900
2021-07-01 $26.42 $26.45 $26.39 $26.39 $24.63 4,750
2021-06-30 $26.41 $26.86 $26.40 $26.47 $24.70 29,710
2021-06-29 $26.35 $26.35 $26.35 $26.35 $24.59 259
2021-06-28 $26.30 $26.34 $26.28 $26.34 $24.58 2,060
2021-06-25 $26.30 $26.30 $26.30 $26.30 $24.55 95
2021-06-24 $26.30 $26.30 $26.30 $26.30 $24.55 230
2021-06-23 $26.31 $26.31 $26.31 $26.31 $24.56 230
2021-06-22 $26.30 $26.34 $26.30 $26.34 $24.59 228
2021-06-21 $26.34 $26.34 $26.34 $26.34 $24.58 300
2021-06-18 $26.36 $26.36 $26.29 $26.29 $24.54 119
2021-06-17 $26.35 $26.35 $26.35 $26.35 $24.60 3,462
2021-06-16 $26.41 $26.41 $26.32 $26.32 $24.57 3,462
2021-06-15 $26.41 $26.41 $26.41 $26.41 $24.65 1,917
2021-06-14 $26.45 $26.45 $26.41 $26.42 $24.65 1,917
2021-06-11 $26.42 $26.42 $26.42 $26.42 $24.66 141
2021-06-10 $26.39 $26.42 $26.39 $26.42 $24.66 346
2021-06-09 $26.43 $26.43 $26.43 $26.43 $24.66 1,167
2021-06-08 $26.34 $26.34 $26.31 $26.31 $24.56 855
2021-06-07 $26.27 $26.27 $26.27 $26.27 $24.51 713
2021-06-04 $26.20 $26.28 $26.20 $26.25 $24.50 1,104
2021-06-03 $26.23 $26.23 $26.17 $26.18 $24.43 1,021
2021-06-02 $26.21 $26.21 $26.16 $26.20 $24.45 2,154
2021-06-01 $26.17 $26.17 $26.17 $26.17 $24.43 81
2021-05-28 $26.16 $26.16 $26.16 $26.16 $24.42 931
2021-05-27 $26.16 $26.16 $26.16 $26.16 $24.41 86
2021-05-26 $26.10 $26.15 $26.10 $26.15 $24.40 217
2021-05-25 $26.16 $26.16 $26.12 $26.12 $24.38 626
2021-05-24 $26.08 $26.08 $26.08 $26.08 $24.34 1
2021-05-21 $26.08 $26.10 $26.01 $26.05 $24.31 2,136
2021-05-20 $26.00 $26.05 $26.00 $26.05 $24.31 1,305
2021-05-19 $25.96 $25.96 $25.96 $25.96 $24.23 23
2021-05-18 $26.01 $26.05 $26.00 $26.04 $24.31 1,930
2021-05-17 $26.10 $26.10 $26.04 $26.07 $24.33 2,131
2021-05-14 $25.97 $25.97 $25.97 $25.97 $24.23 1
2021-05-13 $25.86 $25.89 $25.83 $25.89 $24.16 19,973
2021-05-12 $26.00 $26.00 $25.91 $25.91 $24.18 708
2021-05-11 $26.04 $26.04 $26.04 $26.04 $24.30 0
2021-05-10 $26.08 $26.08 $26.08 $26.08 $24.34 25
2021-05-07 $26.11 $26.11 $26.11 $26.11 $24.36 25
2021-05-06 $26.07 $26.07 $26.07 $26.07 $24.33 3,020
2021-05-05 $26.02 $26.04 $25.97 $25.99 $24.26 3,020
2021-05-04 $25.91 $25.95 $25.91 $25.95 $24.22 371
2021-05-03 $25.96 $25.99 $25.96 $25.99 $24.25 175
2021-04-30 $25.97 $25.99 $25.97 $25.99 $24.25 812
2021-04-29 $25.87 $26.01 $25.87 $26.01 $24.28 162
2021-04-28 $26.02 $26.02 $26.02 $26.02 $24.28 28
2021-04-27 $26.09 $26.09 $26.04 $26.04 $24.31 387
2021-04-26 $26.06 $26.06 $26.06 $26.06 $24.32 3
2021-04-23 $26.02 $26.02 $26.02 $26.02 $24.28 29
2021-04-22 $26.01 $26.01 $26.01 $26.01 $24.28 38
2021-04-21 $25.98 $26.01 $25.98 $26.01 $24.28 1,019
2021-04-20 $25.97 $25.97 $25.97 $25.97 $24.24 30
2021-04-19 $25.95 $25.99 $25.95 $25.99 $24.25 504
2021-04-16 $26.00 $26.00 $26.00 $26.00 $24.27 644
2021-04-15 $26.02 $26.02 $26.02 $26.02 $24.28 221
2021-04-14 $25.90 $25.90 $25.90 $25.90 $24.17 221
2021-04-13 $25.87 $25.87 $25.76 $25.87 $24.14 1,351
2021-04-12 $25.84 $25.84 $25.84 $25.84 $24.12 60
2021-04-09 $25.83 $25.84 $25.79 $25.84 $24.11 7,250
2021-04-08 $25.79 $25.86 $25.78 $25.83 $24.11 10,738
2021-04-07 $25.70 $25.80 $25.70 $25.79 $24.07 2,222
2021-04-06 $25.78 $25.79 $25.74 $25.75 $24.03 22,027
2021-04-05 $25.72 $25.72 $25.70 $25.70 $23.98 8,182
2021-04-01 $25.94 $25.96 $25.94 $25.96 $23.99 5,084
2021-03-31 $25.92 $25.93 $25.86 $25.93 $23.96 12,362
2021-03-30 $24.92 $25.98 $24.92 $25.93 $23.96 21,334
2021-03-29 $25.90 $25.92 $25.90 $25.92 $23.95 17,137
2021-03-26 $25.88 $25.96 $25.86 $25.91 $23.94 124,632
2021-03-25 $25.86 $25.97 $25.85 $25.92 $23.96 30,069
2021-03-24 $25.89 $25.93 $25.89 $25.92 $23.96 124,049
2021-03-23 $25.89 $25.90 $25.87 $25.87 $23.91 93,449
2021-03-22 $25.89 $25.89 $25.82 $25.83 $23.87 139,021
2021-03-19 $25.68 $25.81 $25.68 $25.79 $23.84 121,762
2021-03-18 $25.84 $25.85 $25.73 $25.74 $23.79 128,662
2021-03-17 $25.86 $25.94 $25.86 $25.92 $23.95 87,705
2021-03-16 $25.93 $25.95 $25.93 $25.95 $23.98 70,325
2021-03-15 $25.96 $26.00 $25.85 $25.94 $23.97 13,849
2021-03-12 $25.87 $25.88 $25.86 $25.86 $23.90 705
2021-03-11 $24.72 $25.94 $24.72 $25.94 $23.98 127
2021-03-10 $25.83 $25.94 $25.83 $25.89 $23.92 2,001
2021-03-09 $25.78 $25.78 $25.78 $25.78 $23.82 7,377
2021-03-08 $26.45 $26.45 $25.65 $25.73 $23.78 7,377
2021-03-05 $25.61 $25.69 $25.60 $25.69 $23.74 2,970
2021-03-04 $25.54 $25.63 $25.54 $25.63 $23.69 2,794
2021-03-03 $25.64 $25.65 $25.60 $25.65 $23.70 704
2021-03-02 $25.66 $25.77 $25.66 $25.71 $23.77 3,498
2021-03-01 $25.60 $25.60 $25.60 $25.60 $23.66 153
2021-02-26 $25.54 $25.64 $25.54 $25.64 $23.69 481
2021-02-25 $25.62 $25.62 $25.62 $25.62 $23.68 1,340
2021-02-24 $25.75 $25.84 $25.69 $25.81 $23.85 18,916
2021-02-23 $25.66 $25.83 $25.65 $25.83 $23.87 1,946
2021-02-22 $25.87 $25.87 $25.79 $25.79 $23.83 2,234
2021-02-19 $26.04 $26.04 $25.95 $25.95 $23.99 6,972
2021-02-18 $26.03 $26.03 $25.98 $25.98 $24.02 2,319
2021-02-17 $26.04 $26.07 $26.04 $26.07 $24.09 854
2021-02-16 $26.15 $26.15 $26.10 $26.13 $24.15 1,725
2021-02-12 $26.23 $26.23 $26.17 $26.18 $24.19 4,909
2021-02-11 $26.22 $26.22 $26.18 $26.18 $24.19 1,193
2021-02-10 $25.01 $26.21 $25.01 $26.17 $24.18 24,991
2021-02-09 $26.18 $26.18 $26.13 $26.13 $24.15 462
2021-02-08 $26.14 $26.17 $26.06 $26.11 $24.13 3,354
2021-02-05 $26.15 $26.15 $26.09 $26.09 $24.11 4,399
2021-02-04 $26.12 $26.12 $26.05 $26.10 $24.12 72,968
2021-02-03 $26.09 $26.10 $26.08 $26.08 $24.10 1,251
2021-02-02 $26.00 $26.13 $25.99 $26.05 $24.08 17,009
2021-02-01 $26.08 $26.08 $26.05 $26.05 $24.08 1,175
2021-01-29 $25.91 $26.01 $25.91 $25.93 $23.96 4,462
2021-01-28 $26.10 $26.10 $25.99 $26.01 $24.04 5,982
2021-01-27 $26.00 $26.01 $25.99 $26.01 $24.03 3,980
2021-01-26 $26.00 $26.08 $26.00 $26.08 $24.10 458
2021-01-25 $26.04 $26.08 $25.97 $26.04 $24.06 498
2021-01-22 $26.04 $26.04 $25.98 $25.98 $24.01 365
2021-01-21 $25.99 $25.99 $25.98 $25.98 $24.01 129
2021-01-20 $25.91 $25.98 $25.91 $25.98 $24.01 2,159
2021-01-19 $25.90 $25.95 $25.88 $25.90 $23.94 1,224
2021-01-15 $25.87 $25.87 $25.87 $25.87 $23.91 26
2021-01-14 $25.94 $25.95 $25.78 $25.78 $23.83 8,836
2021-01-13 $25.95 $25.95 $25.78 $25.78 $23.82 2,221
2021-01-12 $25.92 $25.92 $25.76 $25.76 $23.81 323
2021-01-11 $25.58 $25.82 $25.58 $25.82 $23.86 140
2021-01-08 $25.94 $25.94 $25.75 $25.75 $23.80 25,368
2021-01-07 $25.77 $25.77 $25.77 $25.77 $23.81 298
2021-01-06 $25.76 $25.94 $25.56 $25.65 $23.71 4,031
2021-01-05 $25.70 $25.95 $25.70 $25.77 $23.82 4,017
2021-01-04 $25.94 $25.94 $25.55 $25.62 $23.67 4,409
2020-12-31 $25.80 $25.80 $25.80 $25.80 $23.84 48
2020-12-30 $25.98 $25.99 $25.69 $25.79 $23.84 18,827
2020-12-29 $25.98 $25.98 $25.91 $25.91 $23.95 4,544
2020-12-28 $26.00 $26.00 $25.91 $25.91 $23.95 2,365
2020-12-24 $26.17 $26.17 $26.17 $26.17 $23.95 3
2020-12-23 $26.20 $26.20 $26.07 $26.14 $23.92 12,732
2020-12-22 $26.08 $26.15 $26.08 $26.15 $23.93 2,547
2020-12-21 $26.04 $26.21 $26.04 $26.14 $23.92 13,093
2020-12-18 $26.20 $26.20 $26.14 $26.14 $23.92 2,033
2020-12-17 $26.02 $26.17 $26.02 $26.12 $23.90 771
2020-12-16 $26.02 $26.11 $26.00 $26.11 $23.89 15,665
2020-12-15 $26.15 $26.15 $25.88 $26.09 $23.88 14,332
2020-12-14 $25.99 $26.03 $25.99 $26.03 $23.83 8,583
2020-12-11 $26.00 $26.05 $25.94 $26.05 $23.84 6,535
2020-12-10 $26.00 $26.05 $26.00 $26.05 $23.84 6,049
2020-12-09 $26.11 $26.11 $26.03 $26.04 $23.83 2,732
2020-12-08 $26.08 $26.10 $26.04 $26.04 $23.83 1,002
2020-12-07 $25.99 $25.99 $25.99 $25.99 $23.78 157
2020-12-04 $25.95 $25.97 $25.95 $25.97 $23.76 5,423
2020-12-03 $26.03 $26.03 $25.95 $25.95 $23.74 291
2020-12-02 $25.90 $25.90 $25.89 $25.89 $23.69 167
2020-12-01 $25.90 $25.90 $25.90 $25.90 $23.71 16
2020-11-30 $25.86 $25.86 $25.86 $25.86 $23.67 10
2020-11-27 $25.89 $25.89 $25.89 $25.89 $23.70 70
2020-11-25 $25.80 $25.87 $25.80 $25.87 $23.68 425
2020-11-24 $25.79 $25.87 $25.79 $25.87 $23.68 234
2020-11-23 $25.79 $25.83 $25.79 $25.83 $23.63 2,808
2020-11-20 $25.88 $25.88 $25.73 $25.79 $23.61 3,248
2020-11-19 $25.68 $25.77 $25.68 $25.77 $23.58 383
2020-11-18 $25.68 $25.78 $25.68 $25.73 $23.55 643
2020-11-17 $25.70 $25.76 $25.70 $25.72 $23.53 6,215
2020-11-16 $25.63 $25.63 $25.63 $25.63 $23.45 1
2020-11-13 $25.74 $25.74 $25.62 $25.62 $23.45 2,370
2020-11-12 $25.51 $25.56 $25.51 $25.56 $23.40 370
2020-11-11 $25.49 $25.59 $25.49 $25.59 $23.42 503
2020-11-10 $25.49 $25.66 $25.49 $25.57 $23.40 975
2020-11-09 $25.57 $25.57 $25.57 $25.57 $23.40 786
2020-11-06 $25.52 $25.58 $25.49 $25.53 $23.36 786
2020-11-05 $25.50 $25.50 $25.33 $25.50 $23.34 1,020
2020-11-04 $25.42 $25.48 $25.27 $25.48 $23.32 2,092
2020-11-03 $25.35 $25.35 $25.34 $25.34 $23.19 194
2020-11-02 $25.31 $25.31 $25.31 $25.31 $23.17 16
2020-10-30 $25.30 $25.30 $25.08 $25.21 $23.08 2,790
2020-10-29 $25.32 $25.32 $25.30 $25.30 $23.15 5,033
2020-10-28 $25.42 $25.43 $25.39 $25.39 $23.24 9,284
2020-10-27 $25.48 $25.48 $25.48 $25.48 $23.32 36
2020-10-26 $25.47 $25.48 $25.39 $25.44 $23.28 6,268
2020-10-23 $25.40 $25.43 $25.38 $25.43 $23.27 676
2020-10-22 $25.52 $25.52 $25.47 $25.47 $23.31 385
2020-10-21 $25.43 $25.45 $25.41 $25.41 $23.25 826
2020-10-20 $25.40 $25.44 $25.35 $25.44 $23.29 1,487
2020-10-19 $25.48 $25.48 $25.45 $25.45 $23.29 7,268
2020-10-16 $25.51 $25.51 $25.46 $25.46 $23.30 191
2020-10-15 $25.45 $25.49 $25.45 $25.45 $23.30 302
2020-10-14 $25.42 $25.45 $25.42 $25.45 $23.29 1,059
2020-10-13 $25.43 $25.43 $25.43 $25.43 $23.27 129
2020-10-12 $25.45 $25.45 $25.45 $25.45 $23.29 129
2020-10-09 $25.42 $25.42 $25.42 $25.42 $23.27 1
2020-10-08 $25.47 $25.47 $25.41 $25.41 $23.25 1,117
2020-10-07 $25.41 $25.41 $25.41 $25.41 $23.26 75
2020-10-06 $25.40 $25.46 $25.40 $25.46 $23.30 567
2020-10-05 $25.48 $25.48 $25.48 $25.48 $23.32 157
2020-10-02 $25.46 $25.49 $25.28 $25.48 $23.32 2,239
2020-10-01 $25.77 $25.77 $25.75 $25.75 $23.33 2,803
2020-09-30 $25.82 $25.82 $25.75 $25.75 $23.33 1,909
2020-09-29 $25.72 $25.75 $25.70 $25.75 $23.33 326
2020-09-28 $25.71 $25.76 $25.71 $25.76 $23.34 100
2020-09-25 $25.59 $25.70 $25.55 $25.68 $23.27 1,149
2020-09-24 $25.60 $25.60 $25.51 $25.55 $23.15 928
2020-09-23 $25.89 $25.89 $25.69 $25.69 $23.27 1,748
2020-09-22 $25.72 $25.77 $25.72 $25.76 $23.34 1,618
2020-09-21 $25.72 $25.80 $25.67 $25.73 $23.32 6,791
2020-09-18 $25.75 $25.85 $25.75 $25.80 $23.37 2,456
2020-09-17 $25.87 $25.93 $25.83 $25.83 $23.40 4,910
2020-09-16 $25.82 $25.85 $25.82 $25.85 $23.42 494
2020-09-15 $25.90 $25.90 $25.86 $25.86 $23.43 229
2020-09-14 $25.81 $25.84 $25.74 $25.80 $23.38 12,086
2020-09-11 $25.77 $25.77 $25.77 $25.77 $23.35 55
2020-09-10 $25.85 $25.85 $25.73 $25.73 $23.31 3,156
2020-09-09 $25.77 $25.82 $25.71 $25.79 $23.36 1,645
2020-09-08 $25.71 $25.71 $25.71 $25.71 $23.29 1,523
2020-09-04 $25.73 $25.79 $25.73 $25.77 $23.34 1,523
2020-09-03 $25.85 $25.85 $25.81 $25.81 $23.38 4,804
2020-09-02 $25.70 $25.81 $25.70 $25.77 $23.35 6,269
2020-09-01 $25.76 $25.76 $25.76 $25.76 $23.34 39
2020-08-31 $25.75 $25.75 $25.75 $25.75 $23.33 345
2020-08-28 $25.78 $25.78 $25.73 $25.73 $23.32 345
2020-08-27 $25.69 $25.72 $25.68 $25.68 $23.26 349
2020-08-26 $25.79 $25.79 $25.78 $25.78 $23.36 1,484
2020-08-25 $25.72 $25.84 $25.72 $25.79 $23.37 488
2020-08-24 $25.86 $25.86 $25.82 $25.82 $23.39 1,907
2020-08-21 $25.72 $25.77 $25.72 $25.77 $23.35 394
2020-08-20 $25.74 $25.80 $25.40 $25.74 $23.32 1,669
2020-08-19 $25.78 $25.81 $25.78 $25.81 $23.38 215
2020-08-18 $25.82 $25.92 $25.82 $25.85 $23.42 1,288
2020-08-17 $25.89 $25.90 $25.84 $25.84 $23.41 5,984
2020-08-14 $25.82 $25.84 $25.80 $25.81 $23.39 7,161
2020-08-13 $25.93 $25.94 $25.85 $25.85 $23.42 2,727
2020-08-12 $25.80 $25.91 $25.80 $25.88 $23.44 2,747
2020-08-11 $25.93 $25.93 $25.93 $25.93 $23.49 260
2020-08-10 $25.84 $25.95 $25.84 $25.95 $23.51 260
2020-08-07 $25.94 $25.94 $25.94 $25.94 $23.50 232
2020-08-06 $25.86 $25.99 $25.86 $25.90 $23.47 10,968
2020-08-05 $25.95 $25.99 $25.77 $25.78 $23.36 7,814
2020-08-04 $25.86 $25.86 $25.59 $25.78 $23.35 21,130
2020-08-03 $25.90 $25.90 $25.82 $25.82 $23.40 1,436
2020-07-31 $25.80 $25.80 $25.80 $25.80 $23.38 172
2020-07-30 $25.75 $25.75 $25.73 $25.73 $23.31 305
2020-07-29 $25.80 $25.80 $25.73 $25.73 $23.31 781
2020-07-28 $25.77 $25.79 $25.67 $25.67 $23.26 2,663
2020-07-27 $25.74 $25.74 $25.66 $25.66 $23.25 1,630
2020-07-24 $25.72 $25.72 $25.64 $25.64 $23.23 615
2020-07-23 $25.73 $25.73 $25.65 $25.65 $23.24 3,898
2020-07-22 $25.55 $25.65 $25.41 $25.65 $23.24 1,363
2020-07-21 $25.53 $25.56 $25.47 $25.56 $23.16 2,361
2020-07-20 $25.67 $25.67 $25.61 $25.61 $23.20 4,016
2020-07-17 $25.45 $25.53 $25.45 $25.53 $23.13 100
2020-07-16 $25.47 $25.50 $25.43 $25.50 $23.10 792
2020-07-15 $25.43 $25.49 $25.25 $25.49 $23.10 2,700
2020-07-14 $25.46 $25.66 $25.38 $25.48 $23.09 4,300
2020-07-13 $25.47 $25.47 $25.39 $25.39 $23.00 4,000
2020-07-10 $25.44 $25.44 $25.40 $25.40 $23.01 300
2020-07-09 $25.40 $25.41 $25.36 $25.36 $22.98 2,100
2020-07-08 $25.25 $25.37 $25.25 $25.33 $22.95 3,124
2020-07-07 $25.29 $25.39 $25.29 $25.32 $22.94 1,235
2020-07-06 $25.25 $25.37 $25.25 $25.31 $22.93 2,780
2020-07-02 $25.24 $25.31 $25.24 $25.30 $22.93 400
2020-07-01 $25.55 $25.57 $25.45 $25.51 $22.87 2,230
2020-06-30 $25.46 $25.52 $25.41 $25.52 $22.89 18,583
2020-06-29 $25.42 $25.47 $25.35 $25.43 $22.81 2,446
2020-06-26 $25.40 $25.40 $25.37 $25.37 $22.75 2,968
2020-06-25 $25.42 $25.43 $25.36 $25.42 $22.80 2,909
2020-06-24 $25.40 $25.41 $25.34 $25.34 $22.73 1,103
2020-06-23 $25.37 $25.47 $24.82 $25.42 $22.80 3,278
2020-06-22 $25.38 $25.38 $25.38 $25.38 $22.76 0
2020-06-19 $25.33 $25.33 $25.32 $25.32 $22.71 211
2020-06-18 $25.35 $25.38 $25.25 $25.33 $22.72 1,599
2020-06-17 $25.34 $25.35 $25.29 $25.29 $22.68 1,602
2020-06-16 $25.22 $25.28 $25.16 $25.21 $22.61 1,969
2020-06-15 $25.05 $25.20 $25.05 $25.20 $22.60 1,865
2020-06-12 $25.08 $25.16 $25.08 $25.16 $22.56 2,210
2020-06-11 $25.12 $25.12 $25.12 $25.12 $22.53 0
2020-06-10 $25.32 $25.33 $25.24 $25.29 $22.68 11,701
2020-06-09 $25.20 $25.31 $25.20 $25.29 $22.68 8,462
2020-06-08 $25.27 $25.27 $25.22 $25.22 $22.61 428
2020-06-05 $25.25 $25.26 $25.17 $25.19 $22.59 8,913
2020-06-04 $25.28 $25.28 $25.19 $25.19 $22.59 1,668
2020-06-03 $25.28 $25.28 $25.22 $25.22 $22.61 2,732
2020-06-02 $25.26 $25.30 $25.26 $25.26 $22.65 6,800
2020-06-01 $25.22 $25.22 $25.22 $25.22 $22.62 10
2020-05-29 $25.20 $25.35 $25.20 $25.23 $22.62 2,120
2020-05-28 $25.14 $26.14 $25.07 $25.14 $22.54 37,428
2020-05-27 $25.08 $25.08 $25.08 $25.08 $22.49 0
2020-05-26 $25.01 $25.01 $25.01 $25.01 $22.43 0
2020-05-22 $24.88 $24.99 $24.75 $24.99 $22.41 513
2020-05-21 $24.83 $24.90 $24.81 $24.90 $22.33 600
2020-05-20 $24.79 $24.89 $24.79 $24.84 $22.28 221
2020-05-19 $24.81 $24.81 $24.81 $24.81 $22.25 0
2020-05-18 $24.69 $24.69 $24.69 $24.69 $22.14 0
2020-05-15 $24.65 $24.67 $24.65 $24.67 $22.13 121
2020-05-14 $24.60 $24.60 $24.60 $24.60 $22.06 1
2020-05-13 $24.48 $24.48 $24.48 $24.48 $21.95 1
2020-05-12 $24.56 $24.56 $24.56 $24.56 $22.03 1
2020-05-11 $24.54 $24.54 $24.54 $24.54 $22.00 24
2020-05-08 $24.44 $24.50 $24.44 $24.50 $21.97 1,184
2020-05-07 $24.37 $24.37 $24.37 $24.37 $21.85 0
2020-05-06 $24.32 $24.37 $24.32 $24.37 $21.85 423
2020-05-05 $24.26 $24.33 $24.24 $24.33 $21.82 1,026
2020-05-04 $24.09 $24.09 $24.09 $24.09 $21.60 0
2020-05-01 $24.06 $24.06 $24.06 $24.06 $21.58 0
2020-04-30 $24.12 $24.13 $23.89 $24.06 $21.58 7,277
2020-04-29 $24.09 $24.15 $24.06 $24.07 $21.59 3,107
2020-04-28 $24.24 $24.24 $24.24 $24.24 $21.74 10
2020-04-27 $24.28 $24.28 $24.24 $24.24 $21.74 1,569
2020-04-24 $24.18 $24.24 $24.18 $24.24 $21.74 681
2020-04-23 $24.31 $24.31 $24.31 $24.31 $21.80 0
2020-04-22 $24.38 $24.38 $24.31 $24.31 $21.80 569
2020-04-21 $24.43 $24.43 $24.41 $24.43 $21.91 4,000
2020-04-20 $24.51 $24.51 $24.43 $24.48 $21.95 519
2020-04-17 $24.63 $24.63 $24.56 $24.56 $22.02 571
2020-04-16 $24.60 $24.60 $24.60 $24.60 $22.06 0
2020-04-15 $24.47 $24.47 $24.47 $24.47 $21.95 0
2020-04-14 $24.53 $24.53 $24.46 $24.47 $21.95 646
2020-04-13 $24.40 $24.46 $24.36 $24.42 $21.90 900
2020-04-09 $24.44 $24.54 $24.40 $24.41 $21.89 2,215
2020-04-08 $24.19 $24.19 $24.19 $24.19 $21.70 52
2020-04-07 $24.17 $24.26 $24.15 $24.19 $21.70 916
2020-04-06 $23.79 $23.79 $23.79 $23.79 $21.33 0
2020-04-03 $23.81 $23.81 $23.81 $23.81 $21.35 50
2020-04-02 $23.81 $23.81 $23.81 $23.81 $21.35 1
2020-04-01 $23.79 $23.79 $23.79 $23.79 $21.34 40
2020-03-31 $24.36 $24.48 $24.36 $24.41 $21.89 312
2020-03-30 $24.88 $24.89 $24.29 $24.55 $22.01 1,866
2020-03-27 $24.33 $24.47 $24.21 $24.47 $21.95 423
2020-03-26 $24.42 $25.03 $24.42 $25.03 $22.22 2,826
2020-03-25 $24.20 $24.26 $24.20 $24.26 $21.54 463
2020-03-24 $23.21 $23.21 $23.21 $23.21 $20.60 35
2020-03-23 $22.30 $22.82 $22.25 $22.82 $20.26 1,501
2020-03-20 $21.81 $22.61 $21.81 $22.32 $19.81 2,919
2020-03-19 $21.95 $22.01 $21.95 $22.01 $19.54 900
2020-03-18 $23.08 $23.20 $22.70 $22.70 $20.15 1,007
2020-03-17 $24.01 $24.32 $24.01 $24.04 $21.34 723
2020-03-16 $23.71 $23.95 $23.33 $23.95 $21.26 1,185
2020-03-13 $24.20 $24.23 $24.17 $24.23 $21.51 2,804
2020-03-12 $23.77 $23.77 $23.77 $23.77 $21.10 8
2020-03-11 $25.08 $25.08 $24.52 $24.52 $21.77 740
2020-03-10 $25.38 $25.38 $24.88 $24.88 $22.09 485
2020-03-09 $24.87 $25.63 $24.87 $25.63 $22.75 458
2020-03-06 $25.53 $25.54 $25.49 $25.50 $22.63 3,920
2020-03-05 $25.14 $25.57 $25.14 $25.57 $22.70 343
2020-03-04 $25.20 $25.68 $25.20 $25.50 $22.64 2,608
2020-03-03 $25.39 $25.39 $25.39 $25.39 $22.54 0
2020-03-02 $25.42 $25.42 $25.35 $25.35 $22.51 3,192
2020-02-28 $25.52 $25.52 $25.04 $25.18 $22.35 6,588
2020-02-27 $25.61 $25.62 $25.47 $25.47 $22.61 4,753
2020-02-26 $25.61 $25.65 $25.54 $25.54 $22.67 7,165
2020-02-25 $25.64 $25.87 $25.60 $25.72 $22.83 15,057
2020-02-24 $25.72 $25.86 $25.71 $25.75 $22.86 2,324
2020-02-21 $25.86 $25.86 $25.86 $25.86 $22.95 0
2020-02-20 $25.84 $25.86 $25.84 $25.86 $22.96 4,757
2020-02-19 $25.89 $25.90 $25.78 $25.84 $22.94 11,732
2020-02-18 $25.82 $25.86 $25.81 $25.81 $22.91 17,614
2020-02-14 $25.72 $25.79 $25.69 $25.69 $22.81 10,131
2020-02-13 $25.78 $25.79 $25.70 $25.77 $22.88 10,819
2020-02-12 $25.68 $25.79 $25.68 $25.74 $22.85 10,418
2020-02-11 $25.71 $25.78 $25.71 $25.73 $22.84 14,104
2020-02-10 $25.69 $25.70 $25.69 $25.70 $22.81 4,393
2020-02-07 $25.70 $25.70 $25.66 $25.66 $22.77 10,777
2020-02-06 $25.71 $25.73 $25.65 $25.69 $22.81 18,152
2020-02-05 $25.63 $25.63 $25.62 $25.62 $22.75 9,239
2020-02-04 $25.60 $25.66 $25.60 $25.64 $22.76 13,778
2020-02-03 $25.53 $25.60 $25.53 $25.60 $22.73 3,201
2020-01-31 $25.60 $25.60 $25.51 $25.51 $22.65 10,953
2020-01-30 $25.60 $25.60 $25.60 $25.60 $22.72 95
2020-01-29 $25.57 $25.62 $25.57 $25.61 $22.74 12,661
2020-01-28 $25.52 $25.54 $25.49 $25.54 $22.68 17,705
2020-01-27 $25.60 $25.61 $25.52 $25.52 $22.66 10,867
2020-01-24 $25.77 $25.77 $25.69 $25.69 $22.80 34,661
2020-01-23 $25.71 $25.75 $25.71 $25.71 $22.82 34,552
2020-01-22 $25.67 $25.67 $25.66 $25.67 $22.78 21,719
2020-01-21 $25.70 $25.70 $25.66 $25.66 $22.78 21,684
2020-01-17 $25.63 $25.63 $25.58 $25.62 $22.74 22,893
2020-01-16 $25.64 $25.64 $25.64 $25.64 $22.76 18,234
2020-01-15 $25.61 $25.68 $25.61 $25.68 $22.79 24,593
2020-01-14 $25.59 $25.59 $25.58 $25.58 $22.70 20,560
2020-01-13 $25.54 $25.54 $25.53 $25.53 $22.66 12,249
2020-01-10 $25.55 $25.55 $25.53 $25.53 $22.66 4,763
2020-01-09 $25.50 $25.54 $25.48 $25.51 $22.65 10,525
2020-01-08 $25.50 $25.59 $25.50 $25.50 $22.64 9,607
2020-01-07 $25.44 $25.49 $25.44 $25.49 $22.63 1,100
2020-01-06 $25.44 $25.46 $25.44 $25.46 $22.60 589
2020-01-03 $25.44 $25.46 $25.43 $25.44 $22.58 15,233
2020-01-02 $25.34 $25.34 $25.34 $25.34 $22.49 5,574
2019-12-31 $25.34 $25.36 $25.30 $25.30 $22.46 2,579
2019-12-30 $25.34 $25.36 $25.32 $25.32 $22.48 2,493
2019-12-27 $25.33 $25.35 $25.28 $25.35 $22.50 1,825
2019-12-26 $25.42 $25.45 $25.42 $25.45 $22.46 8,781
2019-12-24 $25.45 $25.46 $25.43 $25.43 $22.44 1,486
2019-12-23 $25.41 $25.42 $25.41 $25.41 $22.43 7,649
2019-12-20 $25.40 $25.42 $25.40 $25.42 $22.43 686
2019-12-19 $25.37 $25.44 $25.37 $25.40 $22.42 414
2019-12-18 $25.36 $25.42 $25.36 $25.42 $22.43 2,157
2019-12-17 $25.41 $25.44 $25.41 $25.43 $22.44 10,277
2019-12-16 $25.36 $25.39 $25.36 $25.37 $22.39 2,409
2019-12-13 $25.38 $25.40 $25.38 $25.38 $22.40 2,858
2019-12-12 $25.35 $25.35 $25.34 $25.34 $22.37 9,237
2019-12-11 $25.38 $25.42 $25.38 $25.38 $22.40 25,141
2019-12-10 $25.34 $25.37 $25.33 $25.33 $22.36 32,993
2019-12-09 $25.33 $25.33 $25.28 $25.28 $22.31 2,499
2019-12-06 $25.29 $25.29 $25.26 $25.26 $22.29 261
2019-12-05 $25.32 $25.32 $25.25 $25.25 $22.28 9,870
2019-12-04 $25.29 $25.29 $25.21 $25.21 $22.25 3,191
2019-12-03 $25.28 $25.31 $25.28 $25.31 $22.33 5,207
2019-12-02 $25.37 $25.37 $25.30 $25.30 $22.33 1,972
2019-11-29 $25.40 $25.40 $25.40 $25.40 $22.41 0
2019-11-27 $25.39 $25.39 $25.39 $25.39 $22.41 1
2019-11-26 $25.34 $25.34 $25.34 $25.34 $22.36 4
2019-11-25 $25.32 $25.34 $25.32 $25.34 $22.36 306
2019-11-22 $25.28 $25.28 $25.28 $25.28 $22.32 0
2019-11-21 $25.30 $25.30 $25.27 $25.28 $22.32 5,917
2019-11-20 $25.35 $25.35 $25.31 $25.31 $22.34 2,913
2019-11-19 $25.27 $25.27 $25.25 $25.25 $22.28 4,456
2019-11-18 $25.26 $25.26 $25.23 $25.23 $22.27 6,337
2019-11-15 $25.23 $25.23 $25.20 $25.22 $22.26 2,119
2019-11-14 $25.23 $25.23 $25.21 $25.21 $22.25 813
2019-11-13 $25.16 $25.21 $25.16 $25.16 $22.21 11,866
2019-11-12 $25.10 $25.14 $25.10 $25.12 $22.17 5,731
2019-11-11 $25.11 $25.11 $25.11 $25.11 $22.16 0
2019-11-08 $25.11 $25.11 $25.08 $25.08 $22.14 7,577
2019-11-07 $25.08 $25.09 $25.08 $25.09 $22.15 2,714
2019-11-06 $25.17 $25.17 $25.15 $25.15 $22.20 13,013
2019-11-05 $25.12 $25.15 $25.12 $25.15 $22.19 333
2019-11-04 $25.20 $25.22 $25.19 $25.19 $22.23 4,246
2019-11-01 $25.19 $25.19 $25.19 $25.19 $22.23 30,742
2019-10-31 $25.19 $25.21 $25.15 $25.21 $22.25 19,735
2019-10-30 $25.10 $25.12 $25.10 $25.12 $22.17 28,141
2019-10-29 $25.09 $25.09 $25.09 $25.09 $22.14 30,788
2019-10-28 $25.06 $25.09 $25.06 $25.09 $22.14 37,461
2019-10-25 $25.09 $25.09 $25.09 $25.09 $22.14 0
2019-10-24 $25.07 $25.08 $25.07 $25.08 $22.14 26,009
2019-10-23 $25.06 $25.08 $25.06 $25.07 $22.12 33,341
2019-10-22 $25.06 $25.07 $25.04 $25.06 $22.11 32,315
2019-10-21 $25.03 $25.03 $25.03 $25.03 $22.09 28,854
2019-10-18 $25.09 $25.10 $25.09 $25.09 $22.14 31,464
2019-10-17 $25.07 $25.08 $25.07 $25.08 $22.14 19,341
2019-10-16 $25.12 $25.12 $25.11 $25.11 $22.16 15,932
2019-10-15 $25.06 $25.09 $25.06 $25.09 $22.14 11,951
2019-10-14 $25.10 $25.12 $25.10 $25.12 $22.17 7,446
2019-10-11 $25.08 $25.08 $25.08 $25.08 $22.13 127
2019-10-10 $25.18 $25.18 $25.16 $25.16 $22.20 836
2019-10-09 $25.16 $25.16 $25.16 $25.16 $22.20 86
2019-10-08 $25.14 $25.18 $25.14 $25.18 $22.22 9,807
2019-10-07 $25.11 $25.11 $25.10 $25.10 $22.15 3,910
2019-10-04 $25.11 $25.12 $25.11 $25.12 $22.17 597
2019-10-03 $25.14 $25.14 $25.13 $25.13 $22.18 100
2019-10-02 $25.08 $25.09 $25.08 $25.08 $22.13 10,312
2019-10-01 $25.04 $25.05 $25.01 $25.01 $22.08 73,694

Overlay Shares Municipal Bond ETF (OVM) News Headlines

Recent Overlay Shares Municipal Bond ETF (OVM) News
Similar Companies to Overlay Shares Municipal Bond ETF (OVM) 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.