Global X Variable Rate Preferred ETF (PFFV) Exchange: NYSE ARCA

Data as of April 23, 2024

$23.28 ($0.06) 0.26%

Global X Variable Rate Preferred ETF - Daily Information
Click for more stock information on Global X Variable Rate Preferred ETF.
Daily Information Data
Date April 23, 2024
Open $23.12
Previous Close $23.28
High $23.35
Low $23.12
Adjusted Open $23.12
Previous Adjusted Close $23.28
Adjusted High $23.35
Adjusted Low $23.12

About Global X Variable Rate Preferred ETF (PFFV)

The Fund invests at least 80% of its total assets, plus borrowings for investments purposes (if any), in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed.The Underlying Index is designed to track the broad-based performance of the U.S.-listed variable rate preferred securities market. Qualifying preferred securities must be listed on a U.S. exchange, denominated in U.S. dollars, have floating or variable dividends or coupons, and have a minimum amount outstanding of $50 million. Qualifying preferred securities may, however, be issued by non-U.S. companies. Qualifying securities must be issued in $25, $50, $100, or $1000 par/liquidation preference increments, must have a traded market value of greater than $6 million in each of the previous three calendar months, and must have at least one year remaining to maturity, as determined by ICE Data Indices, LLC (the "Index Provider"). Constituents in the Underlying Index are capitalization-weighted based on their current amount outstanding times the market price plus accrued interest. A weighting cap of 10% is applied at the issuer level to limit the aggregate weight of a single issuer to 10% at each rebalance. The Underlying Index may include large-, mid- or small-capitalization companies. Components of the Underlying Index primarily include financials companies. The Underlying Index is rebalanced quarterly. The Underlying Index may include securities that are rated below investment grade or that are unrated but may be deemed to be of a comparable quality. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally uses a representative sampling strategy with respect to the Underlying Index. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index in terms of key risk factors, performance attributes and other characteristics. These include country weightings, market capitalization and other financial characteristics of securities. The Fund may or may not hold all of the securities in the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of May 1, 2020, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.

Historical Stock Data for Global X Variable Rate Preferred ETF (PFFV)

Date Open High Low Close Adj.Close Volume
2024-04-23 $23.12 $23.35 $23.12 $23.28 $23.28 34,072
2024-04-22 $23.20 $23.24 $23.14 $23.22 $23.22 26,416
2024-04-19 $22.98 $23.19 $22.98 $23.12 $23.12 50,446
2024-04-18 $23.06 $23.18 $23.01 $23.06 $23.06 52,112
2024-04-17 $23.07 $23.22 $23.05 $23.08 $23.08 36,040
2024-04-16 $22.92 $23.16 $22.92 $23.07 $23.07 94,014
2024-04-15 $23.22 $23.33 $23.01 $23.07 $23.07 103,524
2024-04-12 $23.27 $23.42 $23.27 $23.32 $23.32 42,831
2024-04-11 $23.34 $23.46 $23.25 $23.40 $23.40 32,965
2024-04-10 $23.35 $23.48 $23.30 $23.33 $23.33 37,828
2024-04-09 $23.59 $23.63 $23.52 $23.52 $23.52 33,880
2024-04-08 $23.69 $23.69 $23.51 $23.63 $23.63 27,321
2024-04-05 $23.60 $23.67 $23.59 $23.61 $23.61 202,727
2024-04-04 $23.51 $23.64 $23.51 $23.57 $23.57 38,455
2024-04-03 $23.40 $23.53 $23.39 $23.53 $23.53 33,413
2024-04-02 $23.64 $23.70 $23.58 $23.59 $23.46 32,815
2024-04-01 $23.60 $23.77 $23.60 $23.68 $23.55 80,194
2024-03-28 $23.76 $23.86 $23.63 $23.68 $23.68 53,051
2024-03-27 $23.75 $23.83 $23.72 $23.78 $23.78 45,585
2024-03-26 $23.84 $23.84 $23.71 $23.78 $23.78 42,442
2024-03-25 $23.95 $23.95 $23.72 $23.76 $23.76 62,873
2024-03-22 $23.88 $23.96 $23.83 $23.83 $23.83 59,357
2024-03-21 $23.88 $23.94 $23.84 $23.93 $23.93 98,457
2024-03-20 $23.76 $23.82 $23.74 $23.79 $23.79 43,112
2024-03-19 $23.61 $23.77 $23.61 $23.73 $23.73 38,040
2024-03-18 $23.70 $23.70 $23.61 $23.69 $23.69 35,022
2024-03-15 $23.50 $23.61 $23.50 $23.61 $23.61 32,864
2024-03-14 $23.57 $23.65 $23.55 $23.55 $23.55 19,120
2024-03-13 $23.63 $23.66 $23.58 $23.66 $23.66 83,367
2024-03-12 $23.57 $23.62 $23.51 $23.61 $23.61 34,657
2024-03-11 $23.53 $23.58 $23.50 $23.53 $23.53 104,718
2024-03-08 $23.63 $23.64 $23.49 $23.54 $23.54 97,895
2024-03-07 $23.60 $23.63 $23.50 $23.63 $23.63 71,836
2024-03-06 $23.44 $23.51 $23.31 $23.33 $23.33 47,018
2024-03-05 $23.38 $23.46 $23.36 $23.43 $23.43 43,242
2024-03-04 $23.60 $23.66 $23.52 $23.59 $23.46 80,093
2024-03-01 $23.81 $23.81 $23.61 $23.68 $23.55 197,228
2024-02-29 $23.79 $23.79 $23.68 $23.76 $23.63 37,412
2024-02-28 $23.70 $23.73 $23.66 $23.73 $23.60 42,554
2024-02-27 $23.68 $23.78 $23.65 $23.66 $23.66 72,092
2024-02-26 $23.93 $23.93 $23.72 $23.76 $23.76 50,775
2024-02-23 $23.60 $23.85 $23.60 $23.79 $23.79 57,913
2024-02-22 $23.75 $23.75 $23.58 $23.75 $23.75 89,027
2024-02-21 $23.70 $23.70 $23.53 $23.59 $23.59 100,054
2024-02-20 $23.57 $23.70 $23.51 $23.70 $23.70 49,222
2024-02-16 $23.59 $23.59 $23.53 $23.58 $23.58 56,210
2024-02-15 $23.67 $23.67 $23.51 $23.62 $23.62 98,224
2024-02-14 $23.45 $23.59 $23.45 $23.54 $23.54 84,539
2024-02-13 $23.64 $23.64 $23.41 $23.51 $23.51 91,193
2024-02-12 $23.65 $23.72 $23.51 $23.72 $23.72 48,097
2024-02-09 $23.37 $23.57 $23.36 $23.55 $23.55 67,104
2024-02-08 $23.23 $23.41 $23.23 $23.35 $23.35 73,218
2024-02-07 $23.32 $23.42 $23.24 $23.30 $23.30 57,790
2024-02-06 $23.55 $23.55 $23.35 $23.40 $23.40 92,568
2024-02-05 $23.69 $23.69 $23.43 $23.51 $23.51 101,192
2024-02-02 $23.75 $23.77 $23.62 $23.73 $23.60 307,535
2024-02-01 $23.73 $23.78 $23.48 $23.73 $23.60 68,601
2024-01-31 $23.89 $23.89 $23.72 $23.75 $23.62 147,035
2024-01-30 $23.96 $23.96 $23.86 $23.94 $23.81 80,188
2024-01-29 $23.98 $23.98 $23.82 $23.92 $23.79 85,921
2024-01-26 $23.86 $23.87 $23.71 $23.87 $23.74 326,064
2024-01-25 $23.80 $23.80 $23.66 $23.80 $23.67 38,179
2024-01-24 $23.52 $23.67 $23.51 $23.60 $23.47 35,991
2024-01-23 $23.64 $23.64 $23.50 $23.59 $23.46 27,885
2024-01-22 $23.58 $23.60 $23.47 $23.58 $23.45 50,061
2024-01-19 $23.38 $23.49 $23.24 $23.46 $23.33 94,096
2024-01-18 $23.36 $23.44 $23.28 $23.32 $23.19 19,771
2024-01-17 $23.35 $23.44 $23.34 $23.37 $23.24 28,137
2024-01-16 $23.45 $23.48 $23.40 $23.47 $23.34 34,848
2024-01-12 $23.42 $23.51 $23.39 $23.49 $23.49 27,861
2024-01-11 $23.41 $23.44 $23.34 $23.44 $23.44 35,753
2024-01-10 $23.46 $23.48 $23.35 $23.41 $23.41 40,068
2024-01-09 $23.38 $23.40 $23.29 $23.38 $23.38 45,870
2024-01-08 $23.32 $23.39 $23.26 $23.35 $23.35 62,628
2024-01-05 $23.25 $23.40 $23.14 $23.40 $23.40 77,297
2024-01-04 $23.23 $23.26 $23.12 $23.20 $23.20 41,096
2024-01-03 $23.03 $23.23 $23.01 $23.22 $23.22 185,067
2024-01-02 $23.06 $23.17 $23.03 $23.11 $23.11 24,614
2023-12-29 $23.46 $23.46 $23.13 $23.16 $23.16 41,628
2023-12-28 $23.56 $23.56 $23.35 $23.37 $23.37 37,032
2023-12-27 $23.59 $23.74 $23.59 $23.74 $23.49 24,586
2023-12-26 $23.57 $23.73 $23.57 $23.60 $23.35 40,572
2023-12-22 $23.78 $23.78 $23.59 $23.67 $23.67 41,889
2023-12-21 $23.60 $23.65 $23.55 $23.64 $23.64 40,093
2023-12-20 $23.61 $23.64 $23.55 $23.55 $23.55 26,112
2023-12-19 $23.38 $23.54 $23.38 $23.50 $23.50 40,276
2023-12-18 $23.42 $23.45 $23.33 $23.37 $23.37 101,762
2023-12-15 $23.37 $23.54 $23.37 $23.44 $23.44 39,046
2023-12-14 $23.45 $23.52 $23.33 $23.33 $23.33 55,532
2023-12-13 $23.20 $23.32 $23.09 $23.32 $23.32 64,161
2023-12-12 $23.03 $23.18 $22.83 $23.06 $23.06 112,191
2023-12-11 $23.18 $23.18 $22.99 $23.11 $23.11 44,709
2023-12-08 $23.04 $23.16 $23.04 $23.10 $23.10 30,179
2023-12-07 $23.22 $23.26 $23.15 $23.18 $23.18 23,938
2023-12-06 $23.10 $23.30 $23.09 $23.20 $23.20 47,834
2023-12-05 $23.19 $23.21 $23.07 $23.07 $23.07 66,221
2023-12-04 $23.37 $23.39 $23.24 $23.31 $23.18 20,321
2023-12-01 $23.10 $23.37 $23.10 $23.37 $23.24 36,958
2023-11-30 $23.03 $23.19 $23.02 $23.10 $22.97 55,856
2023-11-29 $22.95 $23.13 $22.95 $23.08 $23.08 88,502
2023-11-28 $22.78 $22.99 $22.78 $22.95 $22.95 19,788
2023-11-27 $22.74 $22.89 $22.74 $22.85 $22.85 26,694
2023-11-24 $22.70 $22.82 $22.70 $22.78 $22.78 9,447
2023-11-22 $22.84 $22.84 $22.67 $22.74 $22.74 48,968
2023-11-21 $22.78 $22.96 $22.78 $22.87 $22.87 38,046
2023-11-20 $22.94 $22.94 $22.84 $22.88 $22.88 24,844
2023-11-17 $22.98 $22.98 $22.84 $22.89 $22.89 25,207
2023-11-16 $22.78 $22.87 $22.67 $22.82 $22.82 45,774
2023-11-15 $22.70 $22.86 $22.70 $22.81 $22.81 73,505
2023-11-14 $22.90 $22.98 $22.79 $22.82 $22.82 33,386
2023-11-13 $22.57 $22.73 $22.54 $22.71 $22.71 56,569
2023-11-10 $22.51 $22.60 $22.51 $22.58 $22.58 23,562
2023-11-09 $22.48 $22.60 $22.44 $22.45 $22.45 18,891
2023-11-08 $22.49 $22.65 $22.49 $22.57 $22.57 51,848
2023-11-07 $22.67 $22.67 $22.52 $22.59 $22.59 24,415
2023-11-06 $22.64 $22.67 $22.54 $22.54 $22.54 22,509
2023-11-03 $22.47 $22.67 $22.47 $22.64 $22.64 30,269
2023-11-02 $22.47 $22.65 $22.47 $22.52 $22.39 26,211
2023-11-01 $22.20 $22.39 $22.14 $22.38 $22.25 28,222
2023-10-31 $21.96 $22.10 $21.83 $22.10 $21.97 34,025
2023-10-30 $21.94 $21.94 $21.77 $21.85 $21.73 35,034
2023-10-27 $21.98 $21.98 $21.76 $21.83 $21.83 28,493
2023-10-26 $22.00 $22.06 $21.91 $21.94 $21.94 25,356
2023-10-25 $21.89 $22.05 $21.89 $21.96 $21.96 12,633
2023-10-24 $21.86 $22.16 $21.86 $21.97 $21.97 33,597
2023-10-23 $21.87 $22.01 $21.87 $21.98 $21.98 16,355
2023-10-20 $22.00 $22.09 $21.78 $22.09 $22.09 26,668
2023-10-19 $22.00 $22.20 $21.88 $21.90 $21.90 67,983
2023-10-18 $22.07 $22.07 $21.92 $22.05 $22.05 20,966
2023-10-17 $22.02 $22.16 $21.98 $22.09 $22.09 47,814
2023-10-16 $22.15 $22.20 $22.06 $22.16 $22.16 24,846
2023-10-13 $22.30 $22.32 $22.02 $22.15 $22.15 345,823
2023-10-12 $22.30 $22.34 $22.10 $22.12 $22.12 120,228
2023-10-11 $22.42 $22.44 $22.28 $22.33 $22.33 28,686
2023-10-10 $22.28 $22.34 $22.23 $22.27 $22.27 68,463
2023-10-09 $22.18 $22.32 $22.15 $22.21 $22.21 32,335
2023-10-06 $22.06 $22.27 $22.06 $22.14 $22.14 47,634
2023-10-05 $22.26 $22.35 $22.25 $22.25 $22.25 20,215
2023-10-04 $22.63 $22.63 $22.30 $22.30 $22.30 17,907
2023-10-03 $22.74 $22.74 $22.40 $22.52 $22.39 69,908
2023-10-02 $22.96 $22.96 $22.70 $22.70 $22.57 22,140
2023-09-29 $22.87 $23.05 $22.87 $22.96 $22.83 16,889
2023-09-28 $22.80 $22.92 $22.71 $22.91 $22.78 43,072
2023-09-27 $22.67 $22.81 $22.67 $22.81 $22.68 36,775
2023-09-26 $22.82 $22.94 $22.75 $22.75 $22.62 23,184
2023-09-25 $22.88 $22.93 $22.85 $22.89 $22.76 39,055
2023-09-22 $23.04 $23.04 $22.95 $23.02 $23.02 50,459
2023-09-21 $22.88 $23.01 $22.84 $22.86 $22.86 58,336
2023-09-20 $23.00 $23.14 $23.00 $23.12 $23.12 25,950
2023-09-19 $23.03 $23.07 $23.00 $23.04 $23.04 21,623
2023-09-18 $22.90 $23.00 $22.86 $22.99 $22.99 18,161
2023-09-15 $22.80 $22.91 $22.80 $22.87 $22.87 19,340
2023-09-14 $22.90 $22.93 $22.80 $22.87 $22.87 48,647
2023-09-13 $22.83 $22.83 $22.70 $22.79 $22.79 20,778
2023-09-12 $22.73 $22.81 $22.68 $22.77 $22.77 34,460
2023-09-11 $22.76 $22.77 $22.72 $22.75 $22.75 16,720
2023-09-08 $22.63 $22.77 $22.63 $22.73 $22.73 15,662
2023-09-07 $22.54 $22.72 $22.54 $22.65 $22.65 31,057
2023-09-06 $22.69 $22.72 $22.57 $22.67 $22.67 35,163
2023-09-05 $22.98 $22.98 $22.81 $22.82 $22.69 78,337
2023-09-01 $23.00 $23.00 $22.86 $23.00 $23.00 18,911
2023-08-31 $22.91 $22.98 $22.80 $22.97 $22.97 30,358
2023-08-30 $22.87 $22.87 $22.75 $22.78 $22.78 72,157
2023-08-29 $22.80 $22.83 $22.68 $22.77 $22.77 108,918
2023-08-28 $22.79 $22.79 $22.59 $22.73 $22.73 38,912
2023-08-25 $22.65 $22.71 $22.53 $22.59 $22.59 82,262
2023-08-24 $22.69 $22.70 $22.50 $22.59 $22.59 27,283
2023-08-23 $22.59 $22.66 $22.52 $22.61 $22.61 74,172
2023-08-22 $22.53 $22.53 $22.42 $22.44 $22.44 14,725
2023-08-21 $22.35 $22.46 $22.35 $22.39 $22.39 60,002
2023-08-18 $22.60 $22.60 $22.45 $22.47 $22.47 35,663
2023-08-17 $22.61 $22.61 $22.39 $22.57 $22.57 57,878
2023-08-16 $22.61 $22.61 $22.44 $22.51 $22.51 67,778
2023-08-15 $22.71 $22.71 $22.56 $22.60 $22.60 24,656
2023-08-14 $22.65 $22.72 $22.61 $22.69 $22.69 70,895
2023-08-11 $22.56 $22.69 $22.56 $22.67 $22.67 56,347
2023-08-10 $22.84 $22.84 $22.62 $22.67 $22.67 29,503
2023-08-09 $22.83 $22.83 $22.67 $22.73 $22.73 30,234
2023-08-08 $22.62 $22.77 $22.62 $22.70 $22.70 11,866
2023-08-07 $22.87 $22.87 $22.72 $22.75 $22.75 29,660
2023-08-04 $22.58 $22.78 $22.58 $22.68 $22.68 57,448
2023-08-03 $22.67 $22.69 $22.52 $22.54 $22.54 18,732
2023-08-02 $22.87 $22.87 $22.68 $22.85 $22.72 22,955
2023-08-01 $22.78 $22.95 $22.78 $22.94 $22.81 37,349
2023-07-31 $22.94 $23.00 $22.90 $22.97 $22.97 67,394
2023-07-28 $22.85 $22.90 $22.71 $22.79 $22.79 30,540
2023-07-27 $22.87 $22.99 $22.80 $22.83 $22.83 14,221
2023-07-26 $22.62 $22.94 $22.62 $22.86 $22.86 246,091
2023-07-25 $22.76 $22.76 $22.61 $22.67 $22.67 124,320
2023-07-24 $22.77 $22.77 $22.65 $22.67 $22.67 51,432
2023-07-21 $22.77 $22.77 $22.60 $22.67 $22.67 52,170
2023-07-20 $22.59 $22.70 $22.59 $22.67 $22.67 32,019
2023-07-19 $22.59 $22.69 $22.52 $22.66 $22.66 50,836
2023-07-18 $22.55 $22.64 $22.55 $22.58 $22.58 50,063
2023-07-17 $22.51 $22.64 $22.50 $22.55 $22.55 215,621
2023-07-14 $22.66 $22.70 $22.47 $22.59 $22.59 49,451
2023-07-13 $22.75 $22.75 $22.62 $22.70 $22.70 126,748
2023-07-12 $22.56 $22.66 $22.54 $22.62 $22.62 73,118
2023-07-11 $22.31 $22.53 $22.31 $22.51 $22.51 71,073
2023-07-10 $22.20 $22.40 $22.20 $22.40 $22.40 45,047
2023-07-07 $22.45 $22.45 $22.14 $22.21 $22.21 26,095
2023-07-06 $22.33 $22.33 $22.01 $22.13 $22.13 34,904
2023-07-05 $22.47 $22.65 $22.47 $22.50 $22.37 45,122
2023-07-03 $22.41 $22.62 $22.41 $22.59 $22.46 9,527
2023-06-30 $22.49 $22.49 $22.27 $22.33 $22.20 66,976
2023-06-29 $22.33 $22.35 $22.20 $22.31 $22.18 37,105
2023-06-28 $22.43 $22.44 $22.35 $22.35 $22.22 114,310
2023-06-27 $22.57 $22.57 $22.30 $22.33 $22.20 40,199
2023-06-26 $22.33 $22.40 $22.29 $22.29 $22.16 16,586
2023-06-23 $22.15 $22.27 $22.04 $22.15 $22.02 58,418
2023-06-22 $22.15 $22.20 $22.11 $22.14 $22.01 94,857
2023-06-21 $22.19 $22.30 $22.12 $22.23 $22.10 61,620
2023-06-20 $22.40 $22.40 $22.15 $22.24 $22.11 29,363
2023-06-16 $22.42 $22.42 $22.25 $22.33 $22.33 28,564
2023-06-15 $22.14 $22.33 $22.14 $22.27 $22.27 49,240
2023-06-14 $22.33 $22.34 $22.11 $22.18 $22.18 29,458
2023-06-13 $22.43 $22.43 $22.24 $22.24 $22.24 153,168
2023-06-12 $22.45 $22.45 $22.19 $22.34 $22.34 51,477
2023-06-09 $22.45 $22.47 $22.37 $22.40 $22.40 39,092
2023-06-08 $22.42 $22.48 $22.35 $22.40 $22.40 62,150
2023-06-07 $22.59 $22.63 $22.40 $22.46 $22.46 67,286
2023-06-06 $22.57 $22.57 $22.38 $22.54 $22.54 60,980
2023-06-05 $22.28 $22.48 $22.28 $22.36 $22.36 30,600
2023-06-02 $22.40 $22.61 $22.30 $22.55 $22.55 125,115
2023-06-01 $22.05 $22.31 $22.04 $22.25 $22.25 54,365
2023-05-31 $22.05 $22.14 $21.92 $22.14 $22.14 61,137
2023-05-30 $21.88 $22.09 $21.88 $22.03 $22.03 64,217
2023-05-26 $21.74 $21.96 $21.74 $21.92 $21.92 16,562
2023-05-25 $21.85 $21.91 $21.74 $21.83 $21.83 54,657
2023-05-24 $21.80 $21.93 $21.80 $21.88 $21.88 73,208
2023-05-23 $21.99 $22.06 $21.87 $21.94 $21.94 1,899,122
2023-05-22 $21.77 $21.99 $21.77 $21.94 $21.94 55,385
2023-05-19 $21.75 $21.80 $21.61 $21.75 $21.75 51,451
2023-05-18 $21.73 $21.89 $21.65 $21.74 $21.74 201,463
2023-05-17 $21.48 $21.79 $21.40 $21.77 $21.77 40,385
2023-05-16 $21.51 $21.54 $21.28 $21.31 $21.31 54,733
2023-05-15 $21.43 $21.57 $21.41 $21.50 $21.50 73,567
2023-05-12 $21.32 $21.55 $21.30 $21.43 $21.43 72,712
2023-05-11 $21.46 $21.46 $21.32 $21.36 $21.36 67,490
2023-05-10 $21.49 $21.64 $21.44 $21.52 $21.52 51,837
2023-05-09 $21.50 $21.50 $21.19 $21.42 $21.42 55,203
2023-05-08 $21.18 $21.52 $21.18 $21.42 $21.42 49,310
2023-05-05 $21.20 $21.47 $21.20 $21.37 $21.37 79,771
2023-05-04 $21.51 $21.51 $20.80 $20.85 $20.85 166,841
2023-05-03 $22.21 $22.21 $21.65 $21.65 $21.65 57,915
2023-05-02 $22.73 $22.73 $22.14 $22.25 $22.25 81,427
2023-05-01 $22.90 $22.91 $22.63 $22.70 $22.70 46,316
2023-04-28 $22.82 $22.88 $22.74 $22.81 $22.81 29,334
2023-04-27 $22.65 $22.75 $22.43 $22.68 $22.68 34,614
2023-04-26 $22.55 $22.76 $22.52 $22.56 $22.56 22,548
2023-04-25 $22.91 $22.91 $22.60 $22.60 $22.60 85,734
2023-04-24 $22.79 $22.93 $22.79 $22.88 $22.88 88,833
2023-04-21 $22.83 $22.93 $22.83 $22.87 $22.87 29,544
2023-04-20 $22.87 $22.89 $22.76 $22.88 $22.88 93,389
2023-04-19 $22.78 $22.85 $22.72 $22.85 $22.85 41,770
2023-04-18 $22.70 $22.75 $22.66 $22.73 $22.73 47,146
2023-04-17 $22.59 $22.85 $22.59 $22.73 $22.73 73,481
2023-04-14 $22.72 $22.81 $22.66 $22.67 $22.67 71,432
2023-04-13 $22.65 $22.81 $22.65 $22.79 $22.79 116,775
2023-04-12 $22.72 $22.81 $22.65 $22.73 $22.73 34,197
2023-04-11 $22.66 $22.78 $22.60 $22.75 $22.75 44,713
2023-04-10 $22.58 $22.65 $22.51 $22.61 $22.61 124,291
2023-04-06 $22.59 $22.67 $22.55 $22.58 $22.58 52,975
2023-04-05 $22.52 $22.61 $22.52 $22.54 $22.54 44,725
2023-04-04 $22.87 $22.87 $22.72 $22.82 $22.69 60,738
2023-04-03 $22.87 $22.95 $22.73 $22.95 $22.82 37,927
2023-03-31 $22.87 $22.87 $22.74 $22.86 $22.73 226,053
2023-03-30 $22.48 $22.69 $22.42 $22.69 $22.56 47,288
2023-03-29 $22.21 $22.57 $22.21 $22.42 $22.29 21,846
2023-03-28 $22.23 $22.27 $22.10 $22.19 $22.07 102,429
2023-03-27 $22.00 $22.34 $22.00 $22.13 $22.01 28,146
2023-03-24 $21.68 $21.96 $21.68 $21.87 $21.87 121,800
2023-03-23 $22.37 $22.37 $21.86 $21.87 $21.87 61,762
2023-03-22 $22.17 $22.37 $22.16 $22.21 $22.21 39,780
2023-03-21 $22.00 $22.30 $22.00 $22.30 $22.30 65,035
2023-03-20 $21.87 $22.06 $21.72 $21.79 $21.79 65,884
2023-03-17 $22.39 $22.39 $21.73 $21.82 $21.82 23,802
2023-03-16 $21.78 $22.43 $21.75 $22.27 $22.27 46,333
2023-03-15 $21.82 $22.12 $21.80 $21.93 $21.93 50,201
2023-03-14 $22.13 $22.81 $22.13 $22.39 $22.39 49,901
2023-03-13 $22.76 $22.76 $21.73 $21.91 $21.91 103,648
2023-03-10 $23.53 $23.54 $22.96 $23.10 $23.10 52,299
2023-03-09 $24.08 $24.08 $23.51 $23.64 $23.64 64,922
2023-03-08 $23.93 $24.10 $23.93 $24.02 $24.02 24,255
2023-03-07 $24.27 $24.27 $23.98 $24.00 $24.00 22,902
2023-03-06 $24.20 $24.24 $24.18 $24.19 $24.19 18,030
2023-03-03 $24.25 $24.25 $24.07 $24.21 $24.21 73,201
2023-03-02 $24.12 $24.19 $24.00 $24.19 $24.07 32,847
2023-03-01 $24.30 $24.30 $24.07 $24.23 $24.11 52,120
2023-02-28 $24.23 $24.26 $24.12 $24.26 $24.14 50,862
2023-02-27 $24.16 $24.27 $24.15 $24.18 $24.06 79,011
2023-02-24 $23.95 $24.31 $23.95 $24.15 $24.03 78,790
2023-02-23 $23.99 $24.27 $23.99 $24.22 $24.10 68,580
2023-02-22 $23.78 $24.06 $23.78 $24.05 $23.93 39,805
2023-02-21 $24.22 $24.22 $23.79 $23.81 $23.69 60,064
2023-02-17 $24.20 $24.28 $24.11 $24.27 $24.15 63,025
2023-02-16 $24.23 $24.25 $24.15 $24.19 $24.06 59,187
2023-02-15 $24.36 $24.36 $24.27 $24.34 $24.21 58,091
2023-02-14 $24.29 $24.35 $24.21 $24.33 $24.21 71,809
2023-02-13 $24.11 $24.31 $24.11 $24.31 $24.19 13,708
2023-02-10 $24.12 $24.18 $24.05 $24.17 $24.05 29,869
2023-02-09 $24.19 $24.30 $24.07 $24.14 $24.02 25,301
2023-02-08 $24.16 $24.27 $24.01 $24.27 $24.15 35,475
2023-02-07 $24.21 $24.21 $23.97 $24.12 $24.00 56,703
2023-02-06 $24.12 $24.21 $24.08 $24.19 $24.07 48,364
2023-02-03 $24.57 $24.57 $24.24 $24.32 $24.32 52,634
2023-02-02 $24.68 $24.72 $24.53 $24.67 $24.67 135,842
2023-02-01 $24.30 $24.54 $24.29 $24.50 $24.50 69,941
2023-01-31 $24.38 $24.38 $24.25 $24.35 $24.35 435,405
2023-01-30 $24.20 $24.30 $24.13 $24.27 $24.27 48,710
2023-01-27 $24.23 $24.23 $24.12 $24.20 $24.20 86,016
2023-01-26 $24.06 $24.19 $24.02 $24.18 $24.18 97,249
2023-01-25 $24.05 $24.09 $23.80 $24.09 $24.09 600,110
2023-01-24 $23.97 $24.11 $23.95 $24.06 $24.06 34,889
2023-01-23 $23.99 $24.09 $23.90 $24.09 $24.09 57,340
2023-01-20 $23.79 $23.92 $23.77 $23.92 $23.92 63,853
2023-01-19 $23.86 $23.91 $23.75 $23.88 $23.88 37,639
2023-01-18 $24.00 $24.03 $23.80 $23.87 $23.87 59,906
2023-01-17 $23.77 $23.87 $23.69 $23.87 $23.87 37,533
2023-01-13 $23.62 $23.71 $23.54 $23.69 $23.69 49,880
2023-01-12 $23.66 $23.69 $23.48 $23.63 $23.63 60,046
2023-01-11 $23.46 $23.57 $23.46 $23.56 $23.56 71,140
2023-01-10 $23.36 $23.46 $23.33 $23.45 $23.45 47,468
2023-01-09 $23.52 $23.52 $23.32 $23.42 $23.42 48,930
2023-01-06 $23.31 $23.50 $23.17 $23.50 $23.50 32,858
2023-01-05 $22.98 $23.20 $22.91 $23.14 $23.14 63,937
2023-01-04 $22.81 $23.09 $22.81 $23.05 $23.05 72,103
2023-01-03 $22.57 $22.71 $22.55 $22.69 $22.69 92,580
2022-12-30 $22.59 $22.65 $22.48 $22.50 $22.50 173,679
2022-12-29 $22.66 $22.66 $22.53 $22.59 $22.59 213,276
2022-12-28 $22.83 $22.83 $22.58 $22.67 $22.55 96,400
2022-12-27 $22.91 $22.91 $22.68 $22.70 $22.58 95,770
2022-12-23 $22.89 $22.95 $22.81 $22.91 $22.91 97,417
2022-12-22 $23.18 $23.18 $22.84 $22.86 $22.86 146,412
2022-12-21 $23.20 $23.20 $23.04 $23.08 $23.08 185,814
2022-12-20 $23.13 $23.13 $22.96 $23.00 $23.00 139,236
2022-12-19 $23.01 $23.14 $23.01 $23.08 $23.08 154,252
2022-12-16 $23.08 $23.19 $23.00 $23.19 $23.19 92,432
2022-12-15 $23.13 $23.25 $23.10 $23.15 $23.15 115,571
2022-12-14 $23.33 $23.33 $23.12 $23.20 $23.20 85,642
2022-12-13 $23.39 $23.39 $23.14 $23.26 $23.26 69,826
2022-12-12 $23.08 $23.08 $22.86 $23.04 $23.04 106,820
2022-12-09 $23.14 $23.18 $22.96 $22.96 $22.96 134,980
2022-12-08 $23.32 $23.32 $23.09 $23.14 $23.14 54,775
2022-12-07 $23.28 $23.29 $23.17 $23.27 $23.27 52,295
2022-12-06 $23.40 $23.40 $23.04 $23.21 $23.21 97,509
2022-12-05 $23.57 $23.57 $23.27 $23.30 $23.30 85,243
2022-12-02 $23.58 $23.71 $23.50 $23.71 $23.71 90,073
2022-12-01 $23.46 $23.68 $23.45 $23.68 $23.68 90,425
2022-11-30 $23.05 $23.54 $23.05 $23.54 $23.54 75,306
2022-11-29 $23.31 $23.32 $23.00 $23.10 $23.10 339,812
2022-11-28 $23.30 $23.39 $23.28 $23.39 $23.39 52,086
2022-11-25 $23.41 $23.44 $23.29 $23.44 $23.44 68,501
2022-11-23 $23.26 $23.37 $23.26 $23.37 $23.37 54,894
2022-11-22 $23.28 $23.35 $23.19 $23.26 $23.26 119,719
2022-11-21 $23.26 $23.26 $23.13 $23.19 $23.19 166,568
2022-11-18 $23.25 $23.25 $23.10 $23.14 $23.14 106,052
2022-11-17 $23.08 $23.16 $23.08 $23.12 $23.12 61,996
2022-11-16 $23.45 $23.45 $23.28 $23.31 $23.31 50,517
2022-11-15 $23.38 $23.54 $23.33 $23.34 $23.34 116,222
2022-11-14 $23.31 $23.36 $23.13 $23.17 $23.17 50,412
2022-11-11 $23.40 $23.47 $23.25 $23.37 $23.37 76,659
2022-11-10 $22.94 $23.34 $22.86 $23.29 $23.29 92,333
2022-11-09 $22.74 $22.74 $22.46 $22.66 $22.66 132,371
2022-11-08 $22.58 $22.73 $22.47 $22.72 $22.72 113,855
2022-11-07 $22.22 $22.46 $22.22 $22.42 $22.42 113,725
2022-11-04 $22.62 $22.62 $22.23 $22.29 $22.29 77,756
2022-11-03 $22.22 $22.40 $22.22 $22.35 $22.35 66,310
2022-11-02 $22.77 $22.77 $22.50 $22.67 $22.55 184,783
2022-11-01 $22.94 $22.94 $22.60 $22.61 $22.49 73,615
2022-10-31 $22.75 $22.79 $22.62 $22.75 $22.75 130,738
2022-10-28 $22.67 $22.74 $22.63 $22.73 $22.73 89,838
2022-10-27 $22.68 $22.71 $22.56 $22.63 $22.63 52,570
2022-10-26 $22.58 $22.70 $22.50 $22.62 $22.62 68,065
2022-10-25 $22.38 $22.54 $22.35 $22.54 $22.54 73,857
2022-10-24 $22.19 $22.37 $22.17 $22.23 $22.23 72,457
2022-10-21 $22.25 $22.28 $22.14 $22.24 $22.24 63,230
2022-10-20 $22.61 $22.61 $22.24 $22.35 $22.35 65,517
2022-10-19 $22.66 $22.66 $22.44 $22.58 $22.58 45,247
2022-10-18 $22.89 $22.89 $22.63 $22.65 $22.65 54,544
2022-10-17 $22.73 $22.83 $22.65 $22.69 $22.69 60,122
2022-10-14 $22.71 $22.90 $22.57 $22.62 $22.62 83,816
2022-10-13 $22.48 $22.73 $22.31 $22.68 $22.68 92,882
2022-10-12 $22.75 $22.75 $22.58 $22.65 $22.65 82,448
2022-10-11 $22.91 $22.91 $22.61 $22.77 $22.77 231,620
2022-10-10 $23.11 $23.11 $22.74 $22.88 $22.88 106,451
2022-10-07 $23.12 $23.12 $22.96 $22.99 $22.99 199,298
2022-10-06 $23.44 $23.44 $23.16 $23.20 $23.20 113,254
2022-10-05 $23.45 $23.45 $23.24 $23.32 $23.32 75,602
2022-10-04 $23.77 $23.90 $23.62 $23.71 $23.71 68,160
2022-10-03 $23.47 $23.64 $23.46 $23.58 $23.58 63,889
2022-09-30 $23.50 $23.60 $23.31 $23.48 $23.48 104,572
2022-09-29 $23.59 $23.77 $23.22 $23.43 $23.43 94,774
2022-09-28 $23.48 $23.63 $23.28 $23.58 $23.58 89,843
2022-09-27 $23.28 $23.31 $23.20 $23.30 $23.30 51,089
2022-09-26 $23.40 $23.40 $23.14 $23.30 $23.30 53,893
2022-09-23 $23.62 $23.62 $23.30 $23.43 $23.43 91,702
2022-09-22 $23.89 $23.89 $23.60 $23.64 $23.64 47,341
2022-09-21 $23.85 $24.09 $23.81 $23.90 $23.90 88,320
2022-09-20 $23.87 $23.89 $23.75 $23.76 $23.76 128,630
2022-09-19 $23.76 $23.93 $23.76 $23.89 $23.89 45,614
2022-09-16 $23.92 $23.93 $23.80 $23.89 $23.89 38,157
2022-09-15 $24.08 $24.09 $23.92 $23.98 $23.98 53,996
2022-09-14 $24.07 $24.11 $23.94 $24.07 $24.07 47,950
2022-09-13 $24.08 $24.09 $23.92 $24.00 $24.00 35,808
2022-09-12 $24.09 $24.23 $24.03 $24.19 $24.19 19,640
2022-09-09 $23.97 $24.07 $23.86 $24.06 $24.06 32,960
2022-09-08 $23.84 $23.96 $23.79 $23.88 $23.88 363,870
2022-09-07 $23.66 $23.86 $23.66 $23.84 $23.84 19,444
2022-09-06 $23.94 $23.94 $23.67 $23.80 $23.80 24,741
2022-09-02 $24.10 $24.10 $23.90 $23.99 $23.99 58,615
2022-09-01 $24.07 $24.07 $23.80 $24.01 $24.01 36,091
2022-08-31 $24.25 $24.27 $24.01 $24.10 $24.10 76,350
2022-08-30 $24.33 $24.33 $24.11 $24.25 $24.25 87,112
2022-08-29 $24.19 $24.33 $24.15 $24.32 $24.32 47,751
2022-08-26 $24.51 $24.51 $24.21 $24.31 $24.31 54,133
2022-08-25 $24.31 $24.46 $24.23 $24.43 $24.43 54,125
2022-08-24 $24.07 $24.28 $23.98 $24.17 $24.17 54,140
2022-08-23 $24.35 $24.45 $23.85 $24.07 $24.07 69,268
2022-08-22 $24.54 $24.74 $24.36 $24.42 $24.42 67,789
2022-08-19 $24.62 $24.73 $24.52 $24.60 $24.60 83,241
2022-08-18 $24.73 $24.83 $24.66 $24.75 $24.75 40,954
2022-08-17 $24.96 $25.17 $24.69 $24.73 $24.73 68,957
2022-08-16 $25.02 $25.04 $24.90 $25.00 $25.00 30,974
2022-08-15 $25.07 $25.10 $24.98 $25.07 $25.07 34,712
2022-08-12 $25.11 $25.25 $24.89 $25.10 $25.10 111,321
2022-08-11 $25.07 $25.08 $24.91 $24.95 $24.95 51,512
2022-08-10 $24.90 $25.10 $24.90 $25.01 $25.01 65,427
2022-08-09 $25.18 $25.18 $24.79 $24.86 $24.86 58,618
2022-08-08 $25.21 $25.21 $25.04 $25.09 $25.09 47,233
2022-08-05 $25.42 $25.42 $25.00 $25.09 $25.09 98,727
2022-08-04 $25.14 $25.39 $25.06 $25.35 $25.35 120,231
2022-08-03 $25.22 $25.22 $25.01 $25.21 $25.21 228,375
2022-08-02 $25.07 $25.28 $24.87 $25.28 $25.16 77,390
2022-08-01 $24.79 $25.05 $24.79 $24.99 $24.87 60,743
2022-07-29 $24.79 $25.00 $24.63 $24.98 $24.86 43,555
2022-07-28 $24.61 $24.78 $24.49 $24.78 $24.66 51,828
2022-07-27 $24.47 $24.55 $24.43 $24.55 $24.43 33,897
2022-07-26 $24.45 $24.50 $24.42 $24.48 $24.36 53,518
2022-07-25 $24.35 $24.50 $24.35 $24.43 $24.31 18,684
2022-07-22 $24.52 $24.56 $24.43 $24.51 $24.39 73,607
2022-07-21 $24.37 $24.40 $24.25 $24.39 $24.27 53,727
2022-07-20 $24.25 $24.35 $24.15 $24.29 $24.17 48,608
2022-07-19 $24.02 $24.19 $24.02 $24.16 $24.04 25,537
2022-07-18 $24.23 $24.23 $24.06 $24.10 $23.98 59,062
2022-07-15 $24.08 $24.21 $23.91 $24.10 $23.98 113,703
2022-07-14 $23.90 $23.92 $23.76 $23.90 $23.78 71,085
2022-07-13 $23.85 $24.10 $23.85 $24.00 $23.88 417,514
2022-07-12 $24.15 $24.20 $24.02 $24.04 $23.92 1,838,957
2022-07-11 $24.18 $24.18 $24.00 $24.11 $23.99 49,697
2022-07-08 $24.13 $24.13 $24.00 $24.11 $23.99 72,130
2022-07-07 $24.05 $24.10 $23.88 $24.09 $23.97 58,615
2022-07-06 $24.17 $24.17 $23.88 $23.89 $23.77 51,987
2022-07-05 $24.21 $24.21 $24.04 $24.15 $23.91 41,279
2022-07-01 $24.27 $24.27 $24.12 $24.24 $23.99 67,524
2022-06-30 $24.29 $24.30 $24.11 $24.15 $23.91 150,855
2022-06-29 $24.36 $24.36 $24.13 $24.25 $24.00 99,907
2022-06-28 $24.43 $24.43 $24.11 $24.18 $23.94 58,466
2022-06-27 $24.49 $24.49 $24.16 $24.36 $24.11 65,719
2022-06-24 $24.15 $24.35 $24.04 $24.35 $24.10 95,776
2022-06-23 $23.98 $24.10 $23.91 $24.02 $23.78 62,770
2022-06-22 $23.76 $23.94 $23.76 $23.92 $23.68 48,013
2022-06-21 $23.67 $24.02 $23.59 $23.88 $23.64 3,110,217
2022-06-17 $23.67 $23.99 $23.53 $23.54 $23.30 91,384
2022-06-16 $23.97 $23.97 $23.52 $23.59 $23.35 108,925
2022-06-15 $23.81 $24.37 $23.66 $24.21 $23.97 78,619
2022-06-14 $23.56 $23.70 $23.45 $23.60 $23.36 63,804
2022-06-13 $23.92 $24.03 $23.55 $23.59 $23.35 85,680
2022-06-10 $24.42 $24.42 $23.95 $24.11 $23.87 107,332
2022-06-09 $24.70 $24.70 $24.50 $24.50 $24.25 189,204
2022-06-08 $24.83 $24.83 $24.68 $24.71 $24.46 48,894
2022-06-07 $24.78 $24.86 $24.61 $24.82 $24.57 42,031
2022-06-06 $24.83 $24.83 $24.63 $24.66 $24.41 37,801
2022-06-03 $24.80 $24.80 $24.61 $24.76 $24.51 95,725
2022-06-02 $24.92 $24.92 $24.72 $24.87 $24.49 37,476
2022-06-01 $25.19 $25.19 $24.82 $24.93 $24.55 64,266
2022-05-31 $25.14 $25.14 $24.82 $25.06 $24.68 63,822
2022-05-27 $24.85 $25.19 $24.82 $25.19 $24.81 48,491
2022-05-26 $24.63 $24.79 $24.53 $24.67 $24.30 85,842
2022-05-25 $24.16 $24.49 $24.16 $24.49 $24.12 105,506
2022-05-24 $23.94 $24.10 $23.85 $24.07 $23.70 67,950
2022-05-23 $24.15 $24.15 $23.85 $23.93 $23.57 101,222
2022-05-20 $24.29 $24.29 $23.95 $24.01 $23.65 65,294
2022-05-19 $24.08 $24.13 $24.00 $24.10 $23.74 82,225
2022-05-18 $24.14 $24.14 $23.98 $24.10 $23.74 106,076
2022-05-17 $24.33 $24.40 $24.13 $24.16 $23.80 72,074
2022-05-16 $24.38 $24.38 $24.02 $24.34 $23.97 105,338
2022-05-13 $24.52 $24.62 $24.18 $24.33 $23.96 158,580
2022-05-12 $24.47 $24.47 $24.25 $24.31 $23.94 173,656
2022-05-11 $24.44 $24.58 $24.31 $24.44 $24.07 154,914
2022-05-10 $24.47 $24.72 $24.22 $24.39 $24.02 720,897
2022-05-09 $24.59 $24.60 $24.25 $24.25 $23.88 80,001
2022-05-06 $24.75 $24.79 $24.59 $24.60 $24.23 66,555
2022-05-05 $25.08 $25.08 $24.68 $24.79 $24.42 58,004
2022-05-04 $24.85 $25.21 $24.61 $25.11 $24.73 115,964
2022-05-03 $25.03 $25.03 $24.75 $24.87 $24.37 99,472
2022-05-02 $26.57 $26.81 $24.78 $24.80 $24.30 61,072
2022-04-29 $25.23 $25.30 $24.89 $25.30 $24.79 56,267
2022-04-28 $25.12 $25.25 $24.81 $25.19 $24.69 50,026
2022-04-27 $25.35 $25.35 $24.90 $24.96 $24.46 69,186
2022-04-26 $25.20 $25.30 $25.16 $25.20 $24.70 60,596
2022-04-25 $25.24 $25.28 $25.09 $25.28 $24.78 75,233
2022-04-22 $25.26 $25.26 $25.06 $25.17 $24.67 74,408
2022-04-21 $25.50 $25.50 $25.12 $25.22 $24.72 168,660
2022-04-20 $25.27 $25.34 $25.18 $25.33 $24.82 57,777
2022-04-19 $25.24 $25.24 $25.08 $25.18 $24.68 98,171
2022-04-18 $25.37 $25.37 $25.20 $25.22 $24.72 117,622
2022-04-14 $25.45 $25.45 $25.23 $25.28 $24.78 74,676
2022-04-13 $25.38 $25.43 $25.31 $25.34 $24.83 48,778
2022-04-12 $25.22 $25.38 $25.18 $25.29 $24.79 35,799
2022-04-11 $25.33 $25.33 $25.16 $25.18 $24.68 25,002
2022-04-08 $25.53 $25.53 $25.33 $25.37 $24.86 77,517
2022-04-07 $25.48 $25.58 $25.32 $25.50 $24.99 189,233
2022-04-06 $25.78 $25.78 $25.26 $25.42 $24.91 70,187
2022-04-05 $25.91 $25.91 $25.56 $25.56 $25.05 219,143
2022-04-04 $26.10 $26.10 $25.90 $25.97 $25.33 36,926
2022-04-01 $26.20 $26.20 $25.87 $25.97 $25.33 232,702
2022-03-31 $26.15 $26.15 $26.04 $26.08 $25.43 92,829
2022-03-30 $25.97 $26.03 $25.96 $26.02 $25.38 59,036
2022-03-29 $25.80 $25.93 $25.65 $25.93 $25.28 110,773
2022-03-28 $25.57 $25.72 $25.57 $25.72 $25.08 56,169
2022-03-25 $25.80 $25.80 $25.57 $25.59 $24.96 58,122
2022-03-24 $25.92 $25.92 $25.67 $25.79 $25.15 49,852
2022-03-23 $25.88 $25.88 $25.63 $25.83 $25.19 47,246
2022-03-22 $25.89 $25.89 $25.68 $25.82 $25.18 67,237
2022-03-21 $26.06 $26.06 $25.77 $25.89 $25.25 54,905
2022-03-18 $25.70 $25.98 $25.70 $25.95 $25.31 26,758
2022-03-17 $25.73 $25.88 $25.67 $25.87 $25.23 49,038
2022-03-16 $25.42 $25.72 $25.30 $25.64 $25.01 99,885
2022-03-15 $25.37 $25.42 $25.18 $25.38 $24.75 29,698
2022-03-14 $25.62 $25.62 $25.07 $25.19 $24.57 48,668
2022-03-11 $25.65 $25.91 $25.57 $25.58 $24.95 55,805
2022-03-10 $25.73 $25.73 $25.55 $25.67 $25.04 79,289
2022-03-09 $25.71 $25.79 $25.61 $25.75 $25.11 38,164
2022-03-08 $25.57 $25.59 $25.45 $25.51 $24.87 15,515
2022-03-07 $25.94 $25.94 $25.45 $25.58 $24.95 164,180
2022-03-04 $25.88 $26.04 $25.77 $25.78 $25.14 77,801
2022-03-03 $26.31 $26.31 $26.04 $26.04 $25.40 59,219
2022-03-02 $26.38 $26.38 $26.15 $26.22 $25.45 76,558
2022-03-01 $26.35 $26.43 $26.23 $26.23 $25.46 97,257
2022-02-28 $26.29 $26.29 $26.08 $26.24 $25.46 194,588
2022-02-25 $26.04 $26.57 $25.96 $26.15 $25.38 93,998
2022-02-24 $25.78 $25.90 $25.50 $25.87 $25.11 53,593
2022-02-23 $26.02 $26.06 $25.81 $25.85 $25.09 56,976
2022-02-22 $26.16 $26.16 $25.75 $25.89 $25.13 35,318
2022-02-18 $26.08 $26.08 $25.94 $26.07 $25.30 62,600
2022-02-17 $26.02 $26.15 $25.90 $25.96 $25.20 100,260
2022-02-16 $25.98 $26.05 $25.77 $26.03 $25.26 83,203
2022-02-15 $25.95 $25.95 $25.74 $25.88 $25.12 69,815
2022-02-14 $25.92 $25.92 $25.63 $25.78 $25.02 132,964
2022-02-11 $26.23 $26.23 $25.87 $25.93 $25.17 103,226
2022-02-10 $26.20 $26.20 $25.95 $26.09 $25.32 72,704
2022-02-09 $26.39 $26.39 $26.12 $26.27 $25.50 61,182
2022-02-08 $26.25 $26.25 $26.05 $26.18 $25.41 125,564
2022-02-07 $26.32 $26.33 $26.21 $26.24 $25.47 21,229
2022-02-04 $26.52 $26.52 $26.15 $26.23 $25.46 47,810
2022-02-03 $26.70 $26.70 $26.35 $26.48 $25.70 50,807
2022-02-02 $26.92 $27.04 $26.71 $26.77 $25.86 57,437
2022-02-01 $26.99 $27.01 $26.86 $27.00 $26.08 48,553
2022-01-31 $26.63 $26.98 $26.62 $26.97 $26.05 47,596
2022-01-28 $26.73 $26.73 $26.37 $26.63 $25.73 48,671
2022-01-27 $26.99 $27.19 $26.61 $26.63 $25.73 43,867
2022-01-26 $27.33 $27.46 $27.00 $27.05 $26.13 65,240
2022-01-25 $27.42 $27.42 $27.18 $27.28 $26.35 27,722
2022-01-24 $27.30 $27.40 $27.12 $27.40 $26.47 41,875
2022-01-21 $27.43 $27.46 $27.30 $27.44 $26.51 32,289
2022-01-20 $27.68 $27.68 $27.41 $27.42 $26.49 60,570
2022-01-19 $27.60 $27.60 $27.46 $27.47 $26.54 20,748
2022-01-18 $27.55 $27.55 $27.41 $27.47 $26.54 26,798
2022-01-14 $27.67 $27.67 $27.56 $27.61 $26.67 35,540
2022-01-13 $27.71 $27.71 $27.63 $27.68 $26.74 45,594
2022-01-12 $27.70 $27.70 $27.52 $27.63 $26.69 71,960
2022-01-11 $27.66 $27.66 $27.45 $27.63 $26.69 73,415
2022-01-10 $27.57 $27.57 $27.31 $27.54 $26.60 71,921
2022-01-07 $27.59 $27.59 $27.33 $27.48 $26.55 22,825
2022-01-06 $27.48 $27.56 $27.23 $27.55 $26.61 14,194
2022-01-05 $27.50 $27.63 $27.28 $27.35 $26.42 19,995
2022-01-04 $27.76 $27.76 $27.43 $27.53 $26.60 36,933
2022-01-03 $27.84 $27.84 $27.70 $27.70 $26.76 23,914
2021-12-31 $27.78 $27.83 $27.72 $27.74 $26.80 38,428
2021-12-30 $27.70 $27.76 $27.64 $27.74 $26.80 36,571
2021-12-29 $27.74 $27.79 $27.62 $27.68 $26.62 58,718
2021-12-28 $27.71 $27.75 $27.63 $27.65 $26.60 97,665
2021-12-27 $27.78 $27.78 $27.61 $27.61 $26.56 68,736
2021-12-23 $27.74 $27.78 $27.57 $27.75 $26.69 40,923
2021-12-22 $27.55 $27.70 $27.35 $27.57 $26.52 49,476
2021-12-21 $27.59 $27.59 $27.43 $27.48 $26.43 180,484
2021-12-20 $27.54 $27.54 $27.31 $27.31 $26.27 289,531
2021-12-17 $27.56 $27.57 $27.40 $27.40 $26.36 30,462
2021-12-16 $27.45 $27.51 $27.40 $27.51 $26.46 26,844
2021-12-15 $27.29 $27.35 $27.22 $27.35 $26.31 51,592
2021-12-14 $27.29 $27.36 $27.26 $27.27 $26.23 40,826
2021-12-13 $27.43 $27.43 $27.30 $27.37 $26.32 19,975
2021-12-10 $27.59 $27.59 $27.27 $27.35 $26.30 45,703
2021-12-09 $27.57 $27.57 $27.33 $27.33 $26.29 15,185
2021-12-08 $27.45 $27.45 $27.37 $27.38 $26.34 13,582
2021-12-07 $27.54 $27.56 $27.39 $27.46 $26.41 57,985
2021-12-06 $27.43 $27.43 $27.22 $27.33 $26.29 16,072
2021-12-03 $27.40 $27.40 $27.21 $27.28 $26.24 24,236
2021-12-02 $27.52 $27.52 $27.36 $27.45 $26.29 30,377
2021-12-01 $27.55 $27.55 $27.27 $27.35 $26.19 32,851
2021-11-30 $27.61 $27.61 $27.25 $27.35 $26.19 69,700
2021-11-29 $27.56 $27.56 $27.39 $27.45 $26.29 32,297
2021-11-26 $27.53 $27.53 $27.29 $27.36 $26.20 12,280
2021-11-24 $27.56 $27.56 $27.45 $27.53 $26.36 15,398
2021-11-23 $27.54 $27.54 $27.40 $27.45 $26.29 11,868
2021-11-22 $27.70 $27.70 $27.48 $27.48 $26.32 39,181
2021-11-19 $27.73 $27.73 $27.55 $27.61 $26.44 17,296
2021-11-18 $27.72 $27.72 $27.53 $27.62 $26.45 46,571
2021-11-17 $27.68 $27.68 $27.56 $27.62 $26.45 14,842
2021-11-16 $27.74 $27.74 $27.62 $27.63 $26.46 51,444
2021-11-15 $27.80 $27.80 $27.65 $27.69 $26.52 50,712
2021-11-12 $27.91 $27.91 $27.74 $27.76 $26.58 29,406
2021-11-11 $27.90 $27.90 $27.77 $27.79 $26.61 44,653
2021-11-10 $28.22 $28.22 $27.90 $27.92 $26.74 32,852
2021-11-09 $28.18 $28.19 $28.12 $28.13 $26.94 34,599
2021-11-08 $28.32 $28.32 $28.16 $28.18 $26.99 23,578
2021-11-05 $28.17 $28.25 $28.10 $28.16 $26.97 65,546
2021-11-04 $28.00 $28.19 $28.00 $28.17 $26.98 20,970
2021-11-03 $28.18 $28.18 $28.05 $28.10 $26.91 21,757
2021-11-02 $28.20 $28.24 $28.18 $28.20 $26.89 19,584
2021-11-01 $28.18 $28.24 $28.06 $28.22 $26.91 45,858
2021-10-29 $28.11 $28.18 $28.00 $28.18 $26.87 15,013
2021-10-28 $28.13 $28.13 $28.05 $28.07 $26.77 56,922
2021-10-27 $28.09 $28.09 $28.00 $28.06 $26.75 60,588
2021-10-26 $28.00 $28.07 $27.97 $28.03 $26.73 48,817
2021-10-25 $28.02 $28.02 $27.99 $28.00 $26.70 12,338
2021-10-22 $28.17 $28.17 $27.91 $27.96 $26.66 56,796
2021-10-21 $28.10 $28.10 $27.95 $28.02 $26.72 23,897
2021-10-20 $28.02 $28.02 $27.88 $27.99 $26.69 24,252
2021-10-19 $28.09 $28.09 $27.90 $27.93 $26.63 19,194
2021-10-18 $27.80 $27.96 $27.80 $27.95 $26.65 194,581
2021-10-15 $28.13 $28.13 $27.91 $27.92 $26.62 50,556
2021-10-14 $28.10 $28.10 $27.98 $28.05 $26.75 240,145
2021-10-13 $27.98 $27.98 $27.83 $27.90 $26.60 17,732
2021-10-12 $27.80 $27.83 $27.73 $27.81 $26.52 34,911
2021-10-11 $27.74 $27.74 $27.65 $27.70 $26.41 12,646
2021-10-08 $27.77 $27.77 $27.51 $27.68 $26.39 37,310
2021-10-07 $27.87 $27.87 $27.57 $27.67 $26.38 38,251
2021-10-06 $27.60 $27.73 $27.52 $27.68 $26.39 14,539
2021-10-05 $27.90 $27.90 $27.60 $27.65 $26.37 32,193
2021-10-04 $28.00 $28.00 $27.81 $27.81 $26.41 24,217
2021-10-01 $28.03 $28.17 $28.03 $28.08 $26.66 5,986
2021-09-30 $28.28 $28.28 $27.93 $28.12 $26.70 28,554
2021-09-29 $27.95 $28.10 $27.93 $28.10 $26.68 14,004
2021-09-28 $28.09 $28.09 $27.72 $27.79 $26.38 47,636
2021-09-27 $28.02 $28.10 $28.02 $28.03 $26.61 10,023
2021-09-24 $28.22 $28.22 $28.05 $28.08 $26.66 20,838
2021-09-23 $28.34 $28.34 $28.10 $28.14 $26.72 11,961
2021-09-22 $28.25 $28.32 $28.14 $28.32 $26.89 10,668
2021-09-21 $28.13 $28.13 $28.05 $28.13 $26.71 11,573
2021-09-20 $28.20 $28.40 $28.07 $28.12 $26.70 14,574
2021-09-17 $28.43 $28.43 $28.22 $28.26 $26.83 9,843
2021-09-16 $28.15 $28.27 $28.09 $28.27 $26.84 9,490
2021-09-15 $28.09 $28.11 $28.08 $28.11 $26.69 11,161
2021-09-14 $28.11 $28.19 $28.10 $28.10 $26.68 9,273
2021-09-13 $28.19 $28.21 $28.10 $28.16 $26.74 8,896
2021-09-10 $28.22 $28.24 $28.12 $28.21 $26.78 21,053
2021-09-09 $28.19 $28.20 $28.17 $28.20 $26.77 10,050
2021-09-08 $28.17 $28.17 $28.09 $28.10 $26.68 2,309
2021-09-07 $28.39 $28.39 $28.12 $28.12 $26.70 16,521
2021-09-03 $28.25 $28.29 $28.20 $28.24 $26.81 48,159
2021-09-02 $28.38 $28.41 $28.32 $28.39 $26.84 14,722
2021-09-01 $28.33 $28.35 $28.25 $28.25 $26.71 2,655
2021-08-31 $28.24 $28.27 $28.21 $28.25 $26.71 17,289
2021-08-30 $28.23 $28.35 $28.23 $28.28 $26.73 7,059
2021-08-27 $28.10 $28.26 $28.10 $28.26 $26.72 7,138
2021-08-26 $28.36 $28.36 $28.12 $28.12 $26.58 21,011
2021-08-25 $28.25 $28.25 $28.21 $28.24 $26.69 25,588
2021-08-24 $28.17 $28.26 $28.17 $28.26 $26.71 21,040
2021-08-23 $28.17 $28.23 $28.16 $28.17 $26.63 3,209
2021-08-20 $28.25 $28.25 $28.16 $28.19 $26.65 12,805
2021-08-19 $28.14 $28.14 $28.05 $28.13 $26.59 105,156
2021-08-18 $28.20 $28.20 $28.09 $28.14 $26.60 26,378
2021-08-17 $28.25 $28.27 $28.17 $28.20 $26.66 18,459
2021-08-16 $28.36 $28.36 $28.23 $28.27 $26.73 33,730
2021-08-13 $28.23 $28.29 $28.21 $28.27 $26.73 2,794
2021-08-12 $28.23 $28.23 $28.17 $28.18 $26.64 6,874
2021-08-11 $28.12 $28.15 $28.08 $28.12 $26.59 14,709
2021-08-10 $28.37 $28.37 $27.91 $28.02 $26.49 14,559
2021-08-09 $28.36 $28.36 $28.22 $28.22 $26.68 10,616
2021-08-06 $28.42 $28.52 $28.32 $28.33 $26.79 2,076
2021-08-05 $28.34 $28.36 $28.28 $28.34 $26.79 6,406
2021-08-04 $28.42 $28.42 $28.26 $28.29 $26.74 15,384
2021-08-03 $28.40 $28.42 $28.39 $28.40 $26.73 10,436
2021-08-02 $28.48 $28.48 $28.38 $28.41 $26.74 6,465
2021-07-30 $28.27 $28.34 $28.22 $28.34 $26.68 1,393
2021-07-29 $28.12 $28.21 $28.12 $28.19 $26.54 6,543
2021-07-28 $28.10 $28.10 $28.05 $28.10 $26.45 6,310
2021-07-27 $28.15 $28.15 $28.01 $28.09 $26.44 24,746
2021-07-26 $28.31 $28.31 $28.16 $28.17 $26.52 3,513
2021-07-23 $28.13 $28.22 $28.13 $28.17 $26.51 4,411
2021-07-22 $28.17 $28.17 $28.12 $28.12 $26.47 3,065
2021-07-21 $28.18 $28.20 $28.14 $28.16 $26.50 7,176
2021-07-20 $28.13 $28.22 $28.09 $28.15 $26.50 3,995
2021-07-19 $28.20 $28.20 $27.98 $28.01 $26.37 34,166
2021-07-16 $28.24 $28.24 $28.15 $28.15 $26.50 12,404
2021-07-15 $28.21 $28.23 $28.18 $28.18 $26.53 9,682
2021-07-14 $28.20 $28.25 $28.16 $28.21 $26.55 7,585
2021-07-13 $28.44 $28.44 $28.22 $28.22 $26.57 24,503
2021-07-12 $28.35 $28.36 $28.33 $28.35 $26.68 19,020
2021-07-09 $28.34 $28.39 $28.33 $28.34 $26.68 20,182
2021-07-08 $28.38 $28.42 $28.31 $28.34 $26.68 11,658
2021-07-07 $28.45 $28.45 $28.30 $28.37 $26.71 11,327
2021-07-06 $28.24 $28.44 $28.24 $28.35 $26.69 4,477
2021-07-02 $28.40 $28.46 $28.40 $28.44 $26.66 9,011
2021-07-01 $28.42 $28.42 $28.37 $28.38 $26.60 2,832
2021-06-30 $28.29 $28.41 $28.28 $28.41 $26.63 19,873
2021-06-29 $28.30 $28.33 $28.25 $28.28 $26.50 35,313
2021-06-28 $28.34 $28.34 $28.17 $28.26 $26.49 19,940
2021-06-25 $28.30 $28.36 $28.28 $28.29 $26.52 37,189
2021-06-24 $28.42 $28.42 $28.31 $28.31 $26.54 11,532
2021-06-23 $28.45 $28.45 $28.34 $28.36 $26.59 7,949
2021-06-22 $28.30 $28.33 $28.28 $28.32 $26.54 20,264
2021-06-21 $28.28 $28.28 $28.26 $28.27 $26.50 6,663
2021-06-18 $28.49 $28.49 $28.15 $28.29 $26.51 15,621
2021-06-17 $28.25 $28.31 $28.15 $28.15 $26.39 47,637
2021-06-16 $28.39 $28.39 $28.18 $28.18 $26.41 12,964
2021-06-15 $28.51 $28.51 $28.15 $28.19 $26.42 19,866
2021-06-14 $28.20 $28.20 $28.15 $28.20 $26.43 9,693
2021-06-11 $28.26 $28.26 $28.12 $28.16 $26.40 13,141
2021-06-10 $28.16 $28.19 $28.10 $28.12 $26.36 5,830
2021-06-09 $28.10 $28.13 $28.07 $28.07 $26.31 1,035
2021-06-08 $28.10 $28.10 $28.03 $28.03 $26.27 5,903
2021-06-07 $28.19 $28.19 $28.05 $28.05 $26.30 14,058
2021-06-04 $28.04 $28.06 $28.00 $28.06 $26.30 10,655
2021-06-03 $28.24 $28.24 $28.00 $28.03 $26.27 18,565
2021-06-02 $28.06 $28.16 $28.06 $28.15 $26.27 17,748
2021-06-01 $27.92 $28.11 $27.92 $28.05 $26.18 11,087
2021-05-28 $27.94 $27.98 $27.93 $27.98 $26.11 2,083
2021-05-27 $27.87 $27.89 $27.84 $27.84 $25.99 12,634
2021-05-26 $27.80 $27.83 $27.80 $27.81 $25.96 5,340
2021-05-25 $27.88 $27.92 $27.83 $27.83 $25.97 8,774
2021-05-24 $27.92 $27.95 $27.80 $27.88 $26.02 7,512
2021-05-21 $27.90 $27.90 $27.80 $27.83 $25.98 2,464
2021-05-20 $27.69 $27.80 $27.68 $27.80 $25.94 2,789
2021-05-19 $27.82 $27.82 $27.64 $27.64 $25.80 8,065
2021-05-18 $27.69 $27.70 $27.67 $27.67 $25.82 9,867
2021-05-17 $27.65 $27.69 $27.60 $27.64 $25.80 6,247
2021-05-14 $27.60 $27.61 $27.48 $27.61 $25.77 3,453
2021-05-13 $27.56 $27.56 $27.42 $27.46 $25.63 740
2021-05-12 $27.46 $27.47 $27.31 $27.39 $25.56 10,115
2021-05-11 $27.65 $27.72 $27.50 $27.56 $25.72 30,779
2021-05-10 $27.73 $27.89 $27.73 $27.75 $25.90 45,491
2021-05-07 $27.76 $27.88 $27.76 $27.84 $25.98 6,718
2021-05-06 $27.72 $27.72 $27.52 $27.67 $25.83 8,440
2021-05-05 $27.80 $27.80 $27.65 $27.65 $25.80 15,144
2021-05-04 $27.85 $27.91 $27.85 $27.88 $25.91 9,571
2021-05-03 $27.76 $27.87 $27.76 $27.85 $25.88 3,900
2021-04-30 $27.84 $27.86 $27.80 $27.80 $25.84 10,193
2021-04-29 $27.84 $27.97 $27.80 $27.83 $25.86 10,811
2021-04-28 $28.01 $28.01 $27.82 $27.89 $25.91 4,597
2021-04-27 $27.96 $27.96 $27.84 $27.84 $25.87 6,629
2021-04-26 $27.96 $27.96 $27.86 $27.94 $25.97 4,706
2021-04-23 $27.83 $27.90 $27.78 $27.78 $25.82 6,078
2021-04-22 $27.75 $27.81 $27.75 $27.79 $25.83 2,946
2021-04-21 $27.69 $27.85 $27.69 $27.78 $25.81 5,433
2021-04-20 $27.78 $27.78 $27.69 $27.69 $25.73 17,742
2021-04-19 $27.91 $27.91 $27.75 $27.79 $25.83 3,822
2021-04-16 $27.82 $27.84 $27.81 $27.81 $25.84 6,447
2021-04-15 $27.81 $27.81 $27.78 $27.79 $25.82 8,969
2021-04-14 $27.76 $27.77 $27.73 $27.74 $25.77 2,490
2021-04-13 $27.77 $27.79 $27.71 $27.74 $25.78 14,127
2021-04-12 $27.83 $27.84 $27.73 $27.73 $25.77 7,467
2021-04-09 $27.80 $27.82 $27.72 $27.74 $25.78 2,939
2021-04-08 $27.71 $27.78 $27.70 $27.75 $25.79 4,515
2021-04-07 $27.89 $27.89 $27.77 $27.77 $25.80 1,103
2021-04-06 $27.81 $27.86 $27.72 $27.78 $25.82 3,668
2021-04-05 $27.72 $27.74 $27.63 $27.69 $25.73 23,538
2021-04-01 $27.82 $27.82 $27.76 $27.79 $25.71 7,661
2021-03-31 $27.55 $27.72 $27.55 $27.69 $25.62 4,238
2021-03-30 $27.52 $27.60 $27.52 $27.60 $25.53 2,481
2021-03-29 $27.55 $27.55 $27.50 $27.52 $25.46 6,263
2021-03-26 $27.60 $27.66 $27.58 $27.66 $25.60 3,672
2021-03-25 $27.65 $27.66 $27.58 $27.59 $25.53 1,746
2021-03-24 $27.59 $27.69 $27.59 $27.66 $25.59 3,329
2021-03-23 $27.50 $27.52 $27.48 $27.49 $25.44 1,688
2021-03-22 $27.45 $27.45 $27.45 $27.45 $25.40 25
2021-03-19 $27.20 $27.39 $27.20 $27.37 $25.33 1,456
2021-03-18 $27.52 $27.52 $27.22 $27.25 $25.22 11,900
2021-03-17 $27.60 $27.68 $27.53 $27.59 $25.53 5,223
2021-03-16 $27.60 $27.71 $27.57 $27.65 $25.58 11,512
2021-03-15 $27.48 $27.59 $27.47 $27.48 $25.43 6,616
2021-03-12 $27.34 $27.38 $27.34 $27.38 $25.33 5,100
2021-03-11 $27.50 $27.50 $27.41 $27.43 $25.38 2,233
2021-03-10 $27.29 $27.34 $27.19 $27.28 $25.25 7,807
2021-03-09 $27.16 $27.31 $27.16 $27.27 $25.23 4,481
2021-03-08 $27.31 $27.31 $27.11 $27.14 $25.11 4,810
2021-03-05 $26.80 $27.10 $26.80 $27.10 $25.07 833
2021-03-04 $27.00 $27.00 $26.84 $26.84 $24.83 2,730
2021-03-03 $26.80 $27.01 $26.79 $26.98 $24.96 7,680
2021-03-02 $26.93 $27.00 $26.78 $26.99 $24.86 6,816
2021-03-01 $27.04 $27.04 $26.79 $26.85 $24.73 4,494
2021-02-26 $26.66 $26.82 $26.57 $26.82 $24.70 3,362
2021-02-25 $26.73 $26.74 $26.51 $26.64 $24.54 27,212
2021-02-24 $26.76 $26.88 $26.76 $26.84 $24.72 20,957
2021-02-23 $26.80 $26.85 $26.78 $26.85 $24.73 4,427
2021-02-22 $26.83 $26.92 $26.78 $26.78 $24.67 4,182
2021-02-19 $26.96 $26.98 $26.89 $26.89 $24.77 2,799
2021-02-18 $26.85 $26.92 $26.84 $26.92 $24.80 3,093
2021-02-17 $27.02 $27.05 $26.97 $26.97 $24.84 6,436
2021-02-16 $27.01 $27.02 $27.00 $27.00 $24.87 9,454
2021-02-12 $27.07 $27.07 $26.98 $27.05 $24.92 8,088
2021-02-11 $27.25 $27.27 $27.13 $27.13 $24.99 10,792
2021-02-10 $27.28 $27.29 $27.18 $27.22 $25.08 12,747
2021-02-09 $27.28 $27.35 $27.24 $27.24 $25.09 9,044
2021-02-08 $27.22 $27.25 $27.13 $27.18 $25.03 7,282
2021-02-05 $27.32 $27.32 $27.16 $27.16 $25.02 624
2021-02-04 $27.10 $27.27 $27.10 $27.11 $24.97 3,968
2021-02-03 $27.16 $27.25 $27.05 $27.05 $24.92 10,482
2021-02-02 $27.45 $27.45 $27.24 $27.25 $24.98 24,114
2021-02-01 $27.15 $27.37 $27.15 $27.21 $24.95 9,177
2021-01-29 $27.25 $27.25 $27.17 $27.17 $24.91 2,103
2021-01-28 $27.23 $27.24 $27.10 $27.24 $24.98 11,313
2021-01-27 $27.50 $27.50 $27.04 $27.04 $24.79 3,571
2021-01-26 $27.54 $27.54 $27.36 $27.36 $25.09 7,610
2021-01-25 $27.59 $27.59 $27.40 $27.40 $25.12 3,767
2021-01-22 $27.45 $27.52 $27.45 $27.52 $25.23 3,690
2021-01-21 $27.55 $27.55 $27.45 $27.45 $25.17 8,873
2021-01-20 $27.46 $27.57 $27.46 $27.53 $25.24 7,713
2021-01-19 $27.53 $27.53 $27.35 $27.42 $25.14 8,198
2021-01-15 $27.32 $27.44 $27.30 $27.30 $25.03 5,124
2021-01-14 $27.27 $27.37 $27.15 $27.31 $25.04 45,179
2021-01-13 $26.62 $27.27 $26.62 $27.24 $24.98 13,426
2021-01-12 $26.68 $26.72 $26.68 $26.72 $24.50 1,623
2021-01-11 $27.00 $27.00 $26.90 $26.90 $24.67 5,017
2021-01-08 $27.07 $27.12 $27.01 $27.06 $24.82 1,607
2021-01-07 $27.04 $27.05 $26.82 $27.04 $24.79 4,024
2021-01-06 $27.43 $27.43 $27.00 $27.00 $24.75 2,687
2021-01-05 $27.40 $27.43 $27.33 $27.43 $25.15 3,693
2021-01-04 $27.60 $27.60 $27.25 $27.29 $25.03 1,691
2020-12-31 $27.53 $27.55 $27.47 $27.48 $25.20 2,231
2020-12-30 $27.37 $27.42 $27.34 $27.41 $25.14 3,695
2020-12-29 $27.66 $27.66 $27.45 $27.45 $25.15 6,747
2020-12-28 $27.66 $27.66 $27.53 $27.53 $25.23 2,097
2020-12-24 $27.55 $27.60 $27.53 $27.53 $25.23 1,001
2020-12-23 $27.34 $27.52 $27.34 $27.43 $25.13 850
2020-12-22 $27.54 $27.54 $27.29 $27.36 $25.07 3,799
2020-12-21 $27.50 $27.53 $27.50 $27.53 $25.23 1,222
2020-12-18 $27.55 $27.56 $27.55 $27.56 $25.26 398
2020-12-17 $27.56 $27.56 $27.54 $27.54 $25.24 1,437
2020-12-16 $27.49 $27.50 $27.49 $27.50 $25.20 4,061
2020-12-15 $27.41 $27.45 $27.41 $27.45 $25.15 1,091
2020-12-14 $27.34 $27.34 $27.34 $27.34 $25.05 77
2020-12-11 $27.29 $27.29 $27.29 $27.29 $25.01 53
2020-12-10 $27.25 $27.25 $27.24 $27.24 $24.96 196
2020-12-09 $27.24 $27.27 $27.24 $27.27 $24.99 426
2020-12-08 $27.24 $27.25 $27.24 $27.24 $24.96 606
2020-12-07 $27.18 $27.21 $27.10 $27.18 $24.91 3,980
2020-12-04 $27.18 $27.19 $27.14 $27.18 $24.91 2,833
2020-12-03 $27.10 $27.10 $27.08 $27.08 $24.82 3,777
2020-12-02 $27.10 $27.18 $27.10 $27.10 $24.73 530
2020-12-01 $27.03 $27.03 $27.03 $27.03 $24.66 6
2020-11-30 $27.00 $27.01 $27.00 $27.01 $24.64 1,860
2020-11-27 $27.19 $27.21 $27.08 $27.14 $24.76 1,838
2020-11-25 $27.17 $27.17 $27.06 $27.08 $24.70 4,261
2020-11-24 $27.25 $27.25 $27.04 $27.04 $24.66 1,545
2020-11-23 $27.02 $27.06 $27.02 $27.06 $24.69 468
2020-11-20 $26.87 $26.87 $26.87 $26.87 $24.51 545
2020-11-19 $26.98 $26.98 $26.85 $26.88 $24.52 545
2020-11-18 $26.97 $26.97 $26.80 $26.80 $24.45 2,570
2020-11-17 $27.01 $27.01 $26.87 $26.87 $24.52 217
2020-11-16 $26.77 $26.93 $26.73 $26.93 $24.57 725
2020-11-13 $26.59 $26.70 $26.58 $26.58 $24.25 3,012
2020-11-12 $26.66 $26.70 $26.55 $26.55 $24.22 5,340
2020-11-11 $26.63 $26.63 $26.63 $26.63 $24.29 86
2020-11-10 $26.68 $26.68 $26.61 $26.61 $24.27 1,770
2020-11-09 $26.35 $26.60 $26.35 $26.57 $24.24 373
2020-11-06 $26.11 $26.11 $26.08 $26.08 $23.79 122
2020-11-05 $26.23 $26.23 $26.23 $26.23 $23.93 95
2020-11-04 $26.19 $26.19 $26.19 $26.19 $23.89 8
2020-11-03 $26.23 $26.23 $26.12 $26.13 $23.72 1,200
2020-11-02 $26.08 $26.08 $26.08 $26.08 $23.68 1,005
2020-10-30 $25.88 $25.88 $25.86 $25.86 $23.48 1,005
2020-10-29 $26.16 $26.19 $25.88 $25.88 $23.49 1,381
2020-10-28 $26.15 $26.15 $25.85 $25.85 $23.47 1,637
2020-10-27 $26.35 $26.35 $26.30 $26.30 $23.88 428
2020-10-26 $26.33 $26.34 $26.22 $26.22 $23.81 1,801
2020-10-23 $26.41 $26.43 $26.41 $26.43 $24.00 1,500
2020-10-22 $26.27 $26.27 $26.27 $26.27 $23.85 458
2020-10-21 $26.15 $26.15 $26.08 $26.08 $23.68 458
2020-10-20 $26.28 $26.28 $26.28 $26.28 $23.87 1,319
2020-10-19 $26.28 $26.28 $26.14 $26.14 $23.73 1,319
2020-10-16 $26.38 $26.38 $26.29 $26.29 $23.87 381
2020-10-15 $26.29 $26.39 $26.29 $26.39 $23.96 602
2020-10-14 $26.37 $26.38 $26.36 $26.38 $23.95 470
2020-10-13 $26.53 $26.53 $26.48 $26.48 $24.04 249
2020-10-12 $26.61 $26.61 $26.50 $26.50 $24.06 981
2020-10-09 $26.50 $26.50 $26.46 $26.47 $24.04 724
2020-10-08 $26.45 $26.45 $26.45 $26.45 $24.02 251
2020-10-07 $26.43 $26.43 $26.41 $26.41 $23.98 251
2020-10-06 $26.33 $26.33 $26.33 $26.33 $23.90 21
2020-10-05 $26.33 $26.36 $26.27 $26.27 $23.86 690
2020-10-02 $26.31 $26.31 $26.31 $26.31 $23.78 98
2020-10-01 $26.12 $26.26 $26.12 $26.26 $23.73 230
2020-09-30 $26.25 $26.25 $26.11 $26.11 $23.60 459
2020-09-29 $26.26 $26.26 $26.19 $26.19 $23.67 100
2020-09-28 $26.21 $26.21 $26.21 $26.21 $23.68 80
2020-09-25 $25.96 $26.03 $25.91 $25.98 $23.48 661
2020-09-24 $25.57 $25.57 $25.57 $25.57 $23.11 40
2020-09-23 $25.88 $25.88 $25.61 $25.63 $23.16 2,721
2020-09-22 $26.01 $26.22 $26.01 $26.08 $23.57 1,832
2020-09-21 $26.11 $26.18 $26.00 $26.00 $23.50 549
2020-09-18 $26.28 $26.28 $26.19 $26.19 $23.67 191
2020-09-17 $26.44 $26.44 $26.24 $26.24 $23.72 1,051
2020-09-16 $26.50 $26.51 $26.44 $26.44 $23.90 3,142
2020-09-15 $26.42 $26.42 $26.34 $26.34 $23.81 458
2020-09-14 $26.21 $26.21 $26.21 $26.21 $23.69 34
2020-09-11 $26.10 $26.10 $26.02 $26.02 $23.52 555
2020-09-10 $26.20 $26.20 $26.14 $26.14 $23.62 217
2020-09-09 $26.04 $26.08 $26.04 $26.08 $23.57 103
2020-09-08 $25.88 $25.98 $25.84 $25.84 $23.35 368
2020-09-04 $26.13 $26.13 $26.07 $26.07 $23.56 2,007
2020-09-03 $26.15 $26.15 $26.15 $26.15 $23.64 1
2020-09-02 $26.42 $26.42 $26.38 $26.42 $23.76 520
2020-09-01 $26.49 $26.50 $26.43 $26.43 $23.77 4,154
2020-08-31 $26.50 $26.52 $26.44 $26.45 $23.79 1,212
2020-08-28 $26.53 $26.53 $26.46 $26.46 $23.80 373
2020-08-27 $26.48 $26.48 $26.48 $26.48 $23.82 1
2020-08-26 $26.55 $26.55 $26.55 $26.55 $23.89 5
2020-08-25 $26.51 $26.55 $26.51 $26.54 $23.87 631
2020-08-24 $26.57 $26.57 $26.52 $26.52 $23.86 498
2020-08-21 $26.47 $26.47 $26.47 $26.47 $23.81 65
2020-08-20 $26.45 $26.45 $26.45 $26.45 $23.79 1
2020-08-19 $26.42 $26.42 $26.42 $26.42 $23.77 44
2020-08-18 $26.36 $26.36 $26.36 $26.36 $23.71 153
2020-08-17 $26.22 $26.22 $26.21 $26.21 $23.58 153
2020-08-14 $26.11 $26.11 $26.11 $26.11 $23.48 4
2020-08-13 $26.08 $26.08 $26.08 $26.08 $23.46 4
2020-08-12 $26.06 $26.06 $26.06 $26.06 $23.44 400
2020-08-11 $26.00 $26.04 $25.90 $25.90 $23.30 400
2020-08-10 $25.77 $25.91 $25.73 $25.88 $23.28 878
2020-08-07 $25.66 $25.66 $25.66 $25.66 $23.08 6
2020-08-06 $25.64 $25.64 $25.64 $25.64 $23.07 4
2020-08-05 $25.76 $25.76 $25.76 $25.76 $23.17 1
2020-08-04 $25.83 $25.83 $25.83 $25.83 $23.12 6
2020-08-03 $25.90 $25.90 $25.90 $25.90 $23.18 5
2020-07-31 $25.86 $25.86 $25.86 $25.86 $23.15 6
2020-07-30 $25.81 $25.81 $25.81 $25.81 $23.11 2
2020-07-29 $25.79 $25.79 $25.79 $25.79 $23.09 2
2020-07-28 $25.52 $25.52 $25.52 $25.52 $22.85 3
2020-07-27 $25.46 $25.46 $25.46 $25.46 $22.79 7
2020-07-24 $25.40 $25.40 $25.40 $25.40 $22.74 1
2020-07-23 $25.32 $25.32 $25.32 $25.32 $22.67 3
2020-07-22 $25.27 $25.27 $25.27 $25.27 $22.63 1
2020-07-21 $25.27 $25.27 $25.27 $25.27 $22.62 2
2020-07-20 $25.11 $25.11 $25.11 $25.11 $22.48 100
2020-07-17 $25.04 $25.04 $25.04 $25.04 $22.41 0
2020-07-16 $24.94 $24.94 $24.94 $24.94 $22.33 0
2020-07-15 $24.69 $24.72 $24.46 $24.69 $22.10 0
2020-07-14 $24.42 $24.48 $24.37 $24.42 $21.87 2
2020-07-13 $24.44 $24.44 $24.44 $24.44 $21.88 2
2020-07-10 $24.71 $24.71 $24.71 $24.71 $22.12 41
2020-07-09 $24.59 $24.59 $24.59 $24.59 $22.01 43
2020-07-08 $24.65 $24.65 $24.65 $24.65 $22.07 7
2020-07-07 $24.62 $24.62 $24.62 $24.62 $22.04 0
2020-07-06 $24.70 $24.70 $24.62 $24.62 $22.04 201
2020-07-02 $24.59 $24.59 $24.59 $24.59 $22.02 0
2020-07-01 $24.59 $24.59 $24.59 $24.59 $22.02 1
2020-06-30 $24.46 $24.46 $24.46 $24.46 $21.90 0
2020-06-29 $24.57 $24.57 $24.57 $24.57 $22.00 0
2020-06-26 $24.57 $24.57 $24.57 $24.57 $22.00 0
2020-06-25 $24.82 $24.82 $24.75 $24.75 $22.16 101
2020-06-24 $24.83 $24.83 $24.83 $24.83 $22.23 0

Global X Variable Rate Preferred ETF (PFFV) News Headlines

Recent Global X Variable Rate Preferred ETF (PFFV) News
Similar Companies to Global X Variable Rate Preferred ETF (PFFV) 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.