Pacer Swan SOS Flex (January) ETF (PSFD) Exchange: BATS

  1. Profile
  2. Pacer Swan SOS Flex (January) ETF (PSFD)

Data as of May 9, 2025

$32.70 ($0.27) 0.84%

Pacer Swan SOS Flex (January) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Flex (January) ETF.
Daily Information Data
Date May 9, 2025
Open $32.56
Previous Close $32.70
High $32.72
Low $32.56
Adjusted Open $32.56
Previous Adjusted Close $32.70
Adjusted High $32.72
Adjusted Low $32.56
Invest in Pacer Swan SOS Flex (January) ETF (PSFD)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Pacer Swan SOS Flex (January) ETF (PSFD)
Date Open High Low Close Adj.Close Volume
2025-05-02 $32.56 $32.72 $32.56 $32.70 $32.70 5,011
2025-05-01 $32.46 $32.52 $32.42 $32.43 $32.43 5,635
2025-04-30 $31.95 $32.32 $31.95 $32.32 $32.32 27,036
2025-04-29 $32.14 $32.30 $32.14 $32.30 $32.30 1,154
2025-04-28 $32.27 $32.27 $32.12 $32.18 $32.18 2,031
2025-04-25 $32.14 $32.14 $32.14 $32.14 $32.14 126
2025-04-24 $32.02 $32.02 $32.02 $32.02 $32.02 110
2025-04-23 $31.92 $32.00 $31.59 $31.63 $31.63 4,161
2025-04-22 $31.26 $31.26 $31.26 $31.26 $31.26 350
2025-04-21 $30.68 $30.72 $30.68 $30.72 $30.72 395
2025-04-17 $31.21 $31.24 $31.19 $31.20 $31.20 3,225
2025-04-16 $31.55 $31.55 $31.00 $31.12 $31.12 4,458
2025-04-15 $31.74 $31.74 $31.63 $31.63 $31.63 1,690
2025-04-14 $31.64 $31.64 $31.63 $31.63 $31.63 339
2025-04-11 $30.89 $31.36 $30.89 $31.36 $31.36 801
2025-04-10 $31.15 $31.15 $30.36 $30.96 $30.96 2,065
2025-04-09 $29.69 $31.94 $29.69 $31.85 $31.85 2,556
2025-04-08 $30.80 $30.80 $29.79 $29.81 $29.81 9,064
2025-04-07 $29.42 $30.85 $29.34 $30.12 $30.12 94,165
2025-04-04 $31.06 $31.06 $30.31 $30.31 $30.31 8,927
2025-04-03 $31.79 $31.79 $31.65 $31.65 $31.65 221
2025-04-02 $32.60 $32.71 $32.60 $32.71 $32.71 196
2025-04-01 $32.56 $32.56 $32.56 $32.56 $32.56 183
2025-03-31 $32.22 $32.46 $32.14 $32.46 $32.46 863
2025-03-28 $32.49 $32.51 $32.39 $32.41 $32.41 9,462
2025-03-27 $32.81 $32.86 $32.79 $32.79 $32.79 1,286
2025-03-26 $33.01 $33.01 $32.79 $32.84 $32.84 1,492
2025-03-25 $33.07 $33.07 $33.04 $33.06 $33.06 348
2025-03-24 $32.97 $33.04 $32.97 $33.04 $33.04 312
2025-03-21 $32.53 $32.67 $32.49 $32.67 $32.67 1,177
2025-03-20 $32.71 $32.71 $32.63 $32.65 $32.65 438
2025-03-19 $32.68 $32.68 $32.68 $32.68 $32.68 107
2025-03-18 $32.47 $32.49 $32.45 $32.49 $32.49 473
2025-03-17 $32.61 $32.69 $32.61 $32.69 $32.69 629
2025-03-14 $32.56 $32.56 $32.54 $32.54 $32.54 279
2025-03-13 $32.25 $32.27 $32.07 $32.07 $32.07 508
2025-03-12 $32.35 $32.46 $32.27 $32.36 $32.36 757
2025-03-11 $32.20 $32.38 $32.14 $32.14 $32.14 2,213
2025-03-10 $32.52 $32.52 $32.34 $32.36 $32.36 910
2025-03-07 $32.77 $32.98 $32.54 $32.93 $32.93 2,488
2025-03-06 $32.99 $33.01 $32.73 $32.80 $32.80 3,924
2025-03-05 $32.95 $33.17 $32.83 $33.10 $33.10 4,032
2025-03-04 $32.90 $32.94 $32.81 $32.93 $32.93 658
2025-03-03 $33.51 $33.51 $33.14 $33.14 $33.14 648
2025-02-28 $33.27 $33.51 $33.17 $33.51 $33.51 3,656
2025-02-27 $33.64 $33.64 $33.15 $33.15 $33.15 8,090
2025-02-26 $33.61 $33.61 $33.45 $33.51 $33.51 6,140
2025-02-25 $33.43 $33.51 $33.43 $33.50 $33.50 769
2025-02-24 $33.65 $33.73 $33.59 $33.61 $33.61 3,639
2025-02-21 $33.88 $33.88 $33.60 $33.60 $33.60 4,631
2025-02-20 $33.91 $33.97 $33.91 $33.91 $33.91 3,468
2025-02-19 $34.00 $34.11 $33.97 $33.97 $33.97 6,717
2025-02-18 $33.90 $33.98 $33.89 $33.98 $33.98 777
2025-02-14 $33.96 $33.97 $33.87 $33.87 $33.87 3,397
2025-02-13 $33.74 $33.86 $33.74 $33.86 $33.86 2,849
2025-02-12 $33.76 $33.76 $33.71 $33.75 $33.75 398
2025-02-11 $33.72 $33.82 $33.72 $33.82 $33.82 688
2025-02-10 $33.83 $33.83 $33.74 $33.82 $33.82 529
2025-02-07 $33.83 $33.83 $33.68 $33.68 $33.68 1,503
2025-02-06 $33.83 $33.88 $33.74 $33.86 $33.86 5,734
2025-02-05 $33.69 $33.81 $33.69 $33.77 $33.77 2,465
2025-02-04 $33.59 $33.73 $33.59 $33.73 $33.73 2,843
2025-02-03 $33.30 $33.72 $33.30 $33.59 $33.59 858
2025-01-31 $33.92 $33.94 $33.69 $33.69 $33.69 9,942
2025-01-30 $33.69 $33.89 $33.68 $33.71 $33.71 8,626
2025-01-29 $33.77 $33.78 $33.66 $33.70 $33.70 3,078
2025-01-28 $33.83 $33.84 $33.68 $33.68 $33.68 2,147
2025-01-27 $33.61 $33.61 $33.51 $33.58 $33.58 1,330
2025-01-24 $33.90 $33.90 $33.83 $33.87 $33.87 1,495
2025-01-23 $33.77 $33.89 $33.77 $33.89 $33.89 1,332
2025-01-22 $33.82 $33.82 $33.82 $33.82 $33.82 437
2025-01-21 $33.65 $33.71 $33.65 $33.71 $33.71 368
2025-01-17 $33.58 $33.63 $33.51 $33.58 $33.58 2,302
2025-01-16 $33.41 $33.41 $33.41 $33.41 $33.41 10
2025-01-15 $33.34 $33.44 $33.34 $33.41 $33.41 3,826
2025-01-14 $33.03 $33.07 $32.98 $33.02 $33.02 4,150
2025-01-13 $32.91 $33.03 $32.83 $33.00 $33.00 22,521
2025-01-10 $32.99 $32.99 $32.94 $32.96 $32.96 395
2025-01-08 $33.21 $33.27 $33.18 $33.27 $33.27 1,594
2025-01-07 $33.43 $33.43 $33.17 $33.20 $33.20 3,796
2025-01-06 $33.55 $33.58 $33.42 $33.45 $33.45 12,978
2025-01-03 $33.26 $33.40 $33.24 $33.36 $33.36 2,108
2025-01-02 $33.09 $33.18 $33.01 $33.12 $33.12 4,290
2024-12-31 $33.08 $33.24 $33.08 $33.09 $33.09 3,226
2024-12-30 $33.17 $33.26 $33.07 $33.17 $33.17 773
2024-12-27 $33.22 $33.22 $33.19 $33.19 $33.19 1,266
2024-12-26 $33.15 $33.18 $33.15 $33.18 $33.18 550
2024-12-24 $33.15 $33.15 $33.15 $33.15 $33.15 26,676
2024-12-23 $33.10 $33.18 $33.03 $33.14 $33.14 26,676
2024-12-20 $32.96 $33.14 $32.96 $33.10 $33.10 1,177
2024-12-19 $32.99 $33.02 $32.99 $33.02 $33.02 298
2024-12-18 $33.16 $33.16 $32.98 $32.98 $32.98 1,581
2024-12-17 $33.02 $33.17 $33.02 $33.03 $33.03 3,713
2024-12-16 $33.10 $33.18 $33.10 $33.10 $33.10 652
2024-12-13 $33.10 $33.10 $33.10 $33.10 $33.10 70
2024-12-12 $33.11 $33.11 $33.08 $33.08 $33.08 3,080
2024-12-11 $33.06 $33.09 $33.06 $33.09 $33.09 782
2024-12-10 $33.06 $33.06 $33.05 $33.05 $33.05 349
2024-12-09 $33.07 $33.12 $32.99 $33.05 $33.05 2,650
2024-12-06 $33.10 $33.10 $32.98 $33.05 $33.05 2,737
2024-12-05 $32.97 $33.01 $32.97 $33.01 $33.01 753
2024-12-04 $33.05 $33.05 $32.96 $33.03 $33.03 1,300
2024-12-03 $33.02 $33.03 $32.96 $33.01 $33.01 1,266
2024-12-02 $33.00 $33.01 $32.95 $33.01 $33.01 1,908
2024-11-29 $33.01 $33.01 $33.01 $33.01 $33.01 44
2024-11-27 $32.94 $32.97 $32.92 $32.92 $32.92 3,049
2024-11-26 $32.94 $32.97 $32.94 $32.97 $32.97 370
2024-11-25 $32.92 $32.92 $32.91 $32.91 $32.91 340
2024-11-22 $32.91 $32.91 $32.87 $32.89 $32.89 5,181
2024-11-21 $32.99 $32.99 $32.83 $32.83 $32.83 3,263
2024-11-20 $32.85 $32.89 $32.79 $32.88 $32.88 3,398
2024-11-19 $32.87 $32.87 $32.85 $32.85 $32.85 134
2024-11-18 $32.88 $32.91 $32.79 $32.88 $32.88 23,469
2024-11-15 $32.84 $32.84 $32.80 $32.80 $32.80 105
2024-11-14 $32.85 $32.85 $32.85 $32.85 $32.85 3
2024-11-13 $32.91 $32.91 $32.88 $32.88 $32.88 316
2024-11-12 $32.97 $32.97 $32.77 $32.83 $32.83 3,690
2024-11-11 $32.87 $32.87 $32.81 $32.81 $32.81 246
2024-11-08 $32.91 $32.91 $32.86 $32.86 $32.86 1,510
2024-11-07 $32.75 $32.89 $32.75 $32.83 $32.83 7,720
2024-11-06 $32.78 $32.80 $32.72 $32.76 $32.76 1,237
2024-11-05 $32.67 $32.67 $32.61 $32.61 $32.61 437
2024-11-04 $32.49 $32.49 $32.49 $32.49 $32.49 260
2024-11-01 $32.49 $32.49 $32.49 $32.49 $32.49 16
2024-10-31 $32.45 $32.45 $32.45 $32.45 $32.45 16
2024-10-30 $32.57 $32.57 $32.57 $32.57 $32.57 0
2024-10-29 $32.57 $32.57 $32.57 $32.57 $32.57 229
2024-10-28 $32.53 $32.53 $32.52 $32.52 $32.52 229
2024-10-25 $32.52 $32.52 $32.52 $32.52 $32.52 72
2024-10-24 $32.33 $32.52 $32.33 $32.52 $32.52 10,252
2024-10-23 $32.62 $32.63 $32.53 $32.53 $32.53 2,370
2024-10-22 $32.58 $32.58 $32.56 $32.56 $32.56 493
2024-10-21 $32.59 $32.59 $32.54 $32.56 $32.56 385
2024-10-18 $32.55 $32.59 $32.54 $32.55 $32.55 3,083
2024-10-17 $32.50 $32.50 $32.50 $32.50 $32.50 359
2024-10-16 $32.46 $32.49 $32.44 $32.44 $32.44 2,021
2024-10-15 $32.47 $32.47 $32.47 $32.47 $32.47 36
2024-10-14 $32.53 $32.56 $32.49 $32.52 $32.52 1,784
2024-10-11 $32.43 $32.53 $32.43 $32.47 $32.47 2,261
2024-10-10 $32.34 $32.40 $32.34 $32.40 $32.40 2,342
2024-10-09 $32.36 $32.41 $32.36 $32.41 $32.41 464
2024-10-08 $32.31 $32.34 $32.28 $32.28 $32.28 2,885
2024-10-07 $32.24 $32.24 $32.24 $32.24 $32.24 8
2024-10-04 $32.30 $32.34 $32.25 $32.34 $32.34 597
2024-10-03 $32.23 $32.23 $32.23 $32.23 $32.23 2
2024-10-02 $32.28 $32.28 $32.26 $32.26 $32.26 537
2024-10-01 $32.25 $32.34 $32.25 $32.26 $32.26 8,422
2024-09-30 $32.29 $32.36 $32.25 $32.36 $32.36 5,050
2024-09-27 $32.35 $32.35 $32.31 $32.31 $32.31 3,184
2024-09-26 $32.38 $32.38 $32.33 $32.33 $32.33 9,415
2024-09-25 $32.28 $32.35 $32.28 $32.29 $32.29 3,813
2024-09-24 $32.27 $32.32 $32.26 $32.32 $32.32 856
2024-09-23 $32.21 $32.31 $32.21 $32.29 $32.29 758
2024-09-20 $32.19 $32.24 $32.19 $32.24 $32.24 108
2024-09-19 $32.28 $32.28 $32.22 $32.24 $32.24 6,411
2024-09-18 $32.08 $32.14 $32.06 $32.08 $32.08 6,254
2024-09-17 $32.09 $32.09 $32.09 $32.09 $32.09 155
2024-09-16 $32.05 $32.14 $32.05 $32.10 $32.10 4,172
2024-09-13 $32.03 $32.08 $32.03 $32.08 $32.08 2,224
2024-09-12 $31.90 $32.00 $31.90 $32.00 $32.00 214
2024-09-11 $31.64 $31.92 $31.54 $31.92 $31.92 4,258
2024-09-10 $31.72 $31.81 $31.72 $31.81 $31.81 366
2024-09-09 $31.68 $31.72 $31.65 $31.72 $31.72 773
2024-09-06 $31.59 $31.59 $31.55 $31.55 $31.55 399
2024-09-05 $31.75 $31.81 $31.73 $31.78 $31.78 1,411
2024-09-04 $31.80 $31.83 $31.80 $31.80 $31.80 313
2024-09-03 $31.93 $31.93 $31.78 $31.78 $31.78 250
2024-08-30 $32.09 $32.09 $32.03 $32.09 $32.09 1,216
2024-08-29 $32.05 $32.06 $31.92 $31.97 $31.97 14,042
2024-08-28 $31.96 $31.99 $31.91 $31.91 $31.91 6,278
2024-08-27 $32.01 $32.03 $32.01 $32.03 $32.03 377
2024-08-26 $32.03 $32.03 $31.97 $31.98 $31.98 1,287
2024-08-23 $31.97 $31.99 $31.97 $31.98 $31.98 1,040
2024-08-22 $31.92 $31.92 $31.86 $31.86 $31.86 4,080
2024-08-21 $31.94 $31.94 $31.94 $31.94 $31.94 181
2024-08-20 $31.94 $31.94 $31.88 $31.88 $31.88 3,474
2024-08-19 $31.90 $31.96 $31.90 $31.92 $31.92 14,446
2024-08-16 $31.80 $31.88 $31.80 $31.88 $31.88 4,455
2024-08-15 $31.78 $31.79 $31.77 $31.79 $31.79 26,287
2024-08-14 $31.57 $31.64 $31.57 $31.64 $31.64 186
2024-08-13 $31.42 $31.55 $31.42 $31.54 $31.54 2,101
2024-08-12 $31.28 $31.32 $31.28 $31.29 $31.29 2,941
2024-08-09 $31.18 $31.28 $31.16 $31.28 $31.28 2,709
2024-08-08 $30.98 $31.21 $30.98 $31.09 $31.09 19,617
2024-08-07 $31.06 $31.18 $30.79 $30.79 $30.79 11,097
2024-08-06 $31.01 $31.10 $30.94 $30.94 $30.94 102,828
2024-08-05 $30.68 $30.89 $30.58 $30.58 $30.58 1,614
2024-08-02 $31.22 $31.22 $31.14 $31.14 $31.14 1,726
2024-08-01 $31.48 $31.48 $31.44 $31.44 $31.44 7,979
2024-07-31 $31.66 $31.66 $31.66 $31.66 $31.66 1
2024-07-30 $31.54 $31.54 $31.50 $31.50 $31.50 380
2024-07-29 $31.55 $31.55 $31.55 $31.55 $31.55 74
2024-07-26 $31.46 $31.55 $31.46 $31.51 $31.51 1,983
2024-07-25 $31.37 $31.37 $31.37 $31.37 $31.37 112
2024-07-24 $31.49 $31.49 $31.41 $31.41 $31.41 100
2024-07-23 $31.70 $31.70 $31.70 $31.70 $31.70 1
2024-07-22 $31.67 $31.67 $31.67 $31.67 $31.67 1,672
2024-07-19 $31.54 $31.57 $31.54 $31.57 $31.57 600
2024-07-18 $31.64 $31.64 $31.64 $31.64 $31.64 54
2024-07-17 $31.71 $31.71 $31.71 $31.71 $31.71 1,169
2024-07-16 $31.78 $31.83 $31.78 $31.83 $31.83 1,169
2024-07-15 $31.88 $31.88 $31.81 $31.82 $31.82 4,695
2024-07-12 $31.79 $31.85 $31.78 $31.81 $31.81 2,912
2024-07-11 $31.77 $31.77 $31.70 $31.72 $31.72 591
2024-07-10 $31.76 $31.76 $31.68 $31.73 $31.73 2,011
2024-07-09 $31.74 $31.74 $31.70 $31.70 $31.70 512
2024-07-08 $31.71 $31.71 $31.68 $31.68 $31.68 3,109
2024-07-05 $31.60 $31.66 $28.44 $31.64 $31.64 13,697
2024-07-03 $31.61 $31.61 $31.61 $31.61 $31.61 65
2024-07-02 $31.57 $31.57 $31.57 $31.57 $31.57 36
2024-07-01 $31.53 $31.53 $31.50 $31.50 $31.50 274
2024-06-28 $31.49 $31.49 $31.44 $31.45 $31.45 289
2024-06-27 $31.47 $31.47 $31.47 $31.47 $31.47 26
2024-06-26 $31.41 $31.41 $31.41 $31.41 $31.41 3,437
2024-06-25 $31.43 $31.43 $31.43 $31.43 $31.43 60
2024-06-24 $31.40 $31.40 $31.40 $31.40 $31.40 62
2024-06-21 $31.41 $31.41 $31.41 $31.41 $31.41 128
2024-06-20 $31.41 $31.41 $31.41 $31.41 $31.41 29
2024-06-18 $31.44 $31.44 $31.44 $31.44 $31.44 66
2024-06-17 $31.25 $31.44 $31.25 $31.43 $31.43 5,458
2024-06-14 $31.33 $31.33 $31.32 $31.33 $31.33 4,139
2024-06-13 $31.33 $31.38 $31.29 $31.29 $31.29 5,821
2024-06-12 $31.34 $31.36 $31.31 $31.32 $31.32 6,688
2024-06-11 $31.19 $31.19 $31.19 $31.19 $31.19 4,059
2024-06-10 $31.17 $31.20 $31.16 $31.19 $31.19 10,266
2024-06-07 $31.12 $31.17 $31.12 $31.12 $31.12 1,747
2024-06-06 $31.09 $31.09 $31.08 $31.08 $31.08 3,636
2024-06-05 $31.12 $31.12 $31.12 $31.12 $31.12 49
2024-06-04 $30.95 $30.97 $30.90 $30.97 $30.97 224
2024-06-03 $30.93 $30.94 $30.86 $30.94 $30.94 740
2024-05-31 $30.79 $30.92 $30.73 $30.92 $30.92 670
2024-05-30 $30.87 $30.89 $30.80 $30.80 $30.80 4,620
2024-05-29 $30.91 $30.92 $30.89 $30.90 $30.90 3,794
2024-05-28 $30.95 $30.95 $30.88 $30.94 $30.94 311
2024-05-24 $30.95 $30.96 $30.95 $30.96 $30.96 1,700
2024-05-23 $30.95 $30.95 $30.85 $30.85 $30.85 6,666
2024-05-22 $30.91 $30.93 $30.91 $30.93 $30.93 100
2024-05-21 $30.97 $30.99 $30.93 $30.98 $30.98 4,998
2024-05-20 $30.92 $30.93 $30.89 $30.93 $30.93 609
2024-05-17 $30.91 $30.91 $30.91 $30.91 $30.91 12
2024-05-16 $30.89 $30.89 $30.89 $30.89 $30.89 31
2024-05-15 $30.85 $30.85 $30.85 $30.85 $30.85 3,587
2024-05-14 $30.74 $30.77 $30.74 $30.74 $30.74 1,700
2024-05-13 $30.69 $30.70 $30.66 $30.66 $30.66 3,202
2024-05-10 $30.65 $30.65 $30.65 $30.65 $30.65 1
2024-05-09 $30.55 $30.61 $30.55 $30.60 $30.60 1,776
2024-05-08 $30.49 $30.49 $30.47 $30.47 $30.47 1,938
2024-05-07 $30.57 $30.57 $30.49 $30.52 $30.52 1,544
2024-05-06 $30.38 $30.47 $30.38 $30.47 $30.47 1,901
2024-05-03 $30.33 $30.33 $30.33 $30.33 $30.33 24
2024-05-02 $30.03 $30.13 $30.03 $30.07 $30.07 5,878
2024-05-01 $30.02 $30.14 $29.99 $29.99 $29.99 2,100
2024-04-30 $30.04 $30.04 $30.04 $30.04 $30.04 11
2024-04-29 $30.33 $30.33 $30.22 $30.25 $30.25 444
2024-04-26 $30.18 $30.18 $30.18 $30.18 $30.18 369
2024-04-25 $29.96 $30.01 $29.86 $30.01 $30.01 369
2024-04-24 $30.06 $30.12 $30.02 $30.10 $30.10 517
2024-04-23 $30.03 $30.03 $30.03 $30.03 $30.03 11,269
2024-04-22 $29.76 $29.94 $29.76 $29.89 $29.89 519
2024-04-19 $29.73 $29.73 $29.73 $29.73 $29.73 216
2024-04-18 $29.84 $29.84 $29.84 $29.84 $29.84 111
2024-04-17 $29.89 $29.89 $29.86 $29.87 $29.87 1,304
2024-04-16 $29.97 $29.98 $29.97 $29.98 $29.98 512
2024-04-15 $30.20 $30.20 $29.98 $29.98 $29.98 193
2024-04-12 $30.14 $30.14 $30.14 $30.14 $30.14 60
2024-04-11 $30.25 $30.36 $30.24 $30.36 $30.36 559
2024-04-10 $30.24 $30.25 $30.22 $30.25 $30.25 303
2024-04-09 $30.40 $30.40 $30.40 $30.40 $30.40 178
2024-04-08 $30.33 $30.33 $30.33 $30.33 $30.33 3,951
2024-04-05 $30.31 $30.39 $30.31 $30.37 $30.37 931
2024-04-04 $30.17 $30.17 $30.17 $30.17 $30.17 4,291
2024-04-03 $30.44 $30.47 $30.40 $30.40 $30.40 1,747
2024-04-02 $30.30 $30.40 $30.30 $30.38 $30.38 16,738
2024-04-01 $30.47 $30.47 $30.47 $30.47 $30.47 142
2024-03-28 $30.52 $30.52 $30.52 $30.52 $30.52 3
2024-03-27 $30.48 $30.48 $30.48 $30.48 $30.48 1
2024-03-26 $30.46 $30.47 $30.35 $30.35 $30.35 97,052
2024-03-25 $30.41 $30.41 $30.38 $30.38 $30.38 22,072
2024-03-22 $30.43 $30.45 $30.43 $30.43 $30.43 2,116
2024-03-21 $30.47 $30.47 $30.44 $30.44 $30.44 248
2024-03-20 $30.31 $30.39 $30.28 $30.39 $30.39 3,516
2024-03-19 $30.11 $30.26 $30.11 $30.26 $30.26 271
2024-03-18 $30.25 $30.25 $30.13 $30.13 $30.13 40,462
2024-03-15 $30.04 $30.05 $30.03 $30.03 $30.03 2,096
2024-03-14 $30.20 $30.20 $30.15 $30.16 $30.16 4,392
2024-03-13 $30.23 $30.23 $30.21 $30.21 $30.21 28,531
2024-03-12 $30.12 $30.25 $30.12 $30.19 $30.19 13,351
2024-03-11 $30.07 $30.11 $30.07 $30.07 $30.07 489
2024-03-08 $30.25 $30.25 $30.09 $30.09 $30.09 1,846
2024-03-07 $30.14 $30.22 $30.11 $30.17 $30.17 6,541
2024-03-06 $30.03 $30.05 $30.03 $30.05 $30.05 1,155
2024-03-05 $30.05 $30.05 $29.93 $29.93 $29.93 19,674
2024-03-04 $30.12 $30.12 $30.12 $30.12 $30.12 500
2024-03-01 $30.10 $30.18 $30.10 $30.11 $30.11 15,361
2024-02-29 $30.04 $30.06 $30.04 $30.06 $30.06 436
2024-02-28 $29.95 $29.98 $29.93 $29.96 $29.96 12,178
2024-02-27 $29.99 $30.05 $29.96 $29.96 $29.96 16,679
2024-02-26 $30.00 $30.02 $29.99 $29.99 $29.99 3,762
2024-02-23 $30.05 $30.07 $30.02 $30.06 $30.06 3,378
2024-02-22 $29.93 $30.02 $29.93 $30.02 $30.02 1,807
2024-02-21 $29.65 $29.72 $29.65 $29.72 $29.72 3,451
2024-02-20 $29.78 $29.78 $29.65 $29.66 $29.66 18,403
2024-02-16 $29.78 $29.78 $29.72 $29.72 $29.72 14,254
2024-02-15 $29.79 $29.82 $29.79 $29.82 $29.82 137
2024-02-14 $29.66 $29.69 $29.60 $29.69 $29.69 1,657
2024-02-13 $29.56 $29.56 $29.54 $29.56 $29.56 11,336
2024-02-12 $29.76 $29.77 $29.76 $29.77 $29.77 490
2024-02-09 $29.76 $29.85 $29.75 $29.75 $29.75 25,074
2024-02-08 $29.70 $29.74 $29.70 $29.74 $29.74 3,484
2024-02-07 $29.66 $29.77 $29.66 $29.72 $29.72 14,230
2024-02-06 $29.55 $29.62 $29.55 $29.62 $29.62 372
2024-02-05 $29.57 $29.57 $29.57 $29.57 $29.57 128
2024-02-02 $29.52 $29.66 $29.52 $29.62 $29.62 1,876
2024-02-01 $29.35 $29.44 $29.35 $29.42 $29.42 5,972
2024-01-31 $29.48 $29.48 $29.20 $29.20 $29.20 45,474
2024-01-30 $29.55 $29.55 $29.54 $29.54 $29.54 1,074
2024-01-29 $29.57 $29.57 $29.57 $29.57 $29.57 317
2024-01-26 $29.43 $29.44 $29.43 $29.44 $29.44 33,778
2024-01-25 $29.46 $29.46 $29.46 $29.46 $29.46 203
2024-01-24 $29.46 $29.47 $29.35 $29.35 $29.35 5,458
2024-01-23 $29.30 $29.34 $29.30 $29.34 $29.34 261
2024-01-22 $29.28 $29.28 $29.28 $29.28 $29.28 80
2024-01-19 $29.13 $29.24 $29.13 $29.18 $29.18 2,843
2024-01-18 $28.96 $29.03 $28.93 $29.01 $29.01 4,823
2024-01-17 $28.88 $28.88 $28.79 $28.79 $28.79 4,584
2024-01-16 $28.96 $28.96 $28.92 $28.94 $28.94 1,557
2024-01-12 $29.04 $29.04 $29.04 $29.04 $29.04 6
2024-01-11 $28.88 $29.00 $28.88 $29.00 $29.00 3,421
2024-01-10 $28.97 $29.05 $28.94 $28.99 $28.99 32,493
2024-01-09 $28.83 $28.90 $28.83 $28.90 $28.90 351
2024-01-08 $28.70 $28.91 $28.70 $28.91 $28.91 1,119
2024-01-05 $28.66 $28.66 $28.63 $28.65 $28.65 477
2024-01-04 $28.70 $28.71 $28.60 $28.60 $28.60 9,007
2024-01-03 $28.67 $28.77 $28.64 $28.66 $28.66 149,275
2024-01-02 $28.75 $28.82 $28.71 $28.80 $28.80 22,885
2023-12-29 $28.93 $28.93 $28.89 $28.89 $28.89 1,192
2023-12-28 $28.90 $28.90 $28.90 $28.90 $28.90 3,440
2023-12-27 $28.90 $28.90 $28.87 $28.87 $28.87 3,440
2023-12-26 $28.85 $28.85 $28.85 $28.85 $28.85 0
2023-12-22 $28.80 $28.82 $28.80 $28.82 $28.82 680
2023-12-21 $28.76 $28.79 $28.75 $28.79 $28.79 2,671
2023-12-20 $28.72 $28.72 $28.72 $28.72 $28.72 1,573
2023-12-19 $28.79 $28.80 $28.75 $28.80 $28.80 1,573
2023-12-18 $28.73 $28.73 $28.73 $28.73 $28.73 1
2023-12-15 $28.66 $28.74 $28.66 $28.73 $28.73 1,200
2023-12-14 $28.68 $28.68 $28.68 $28.68 $28.68 64
2023-12-13 $28.52 $28.66 $28.52 $28.66 $28.66 199
2023-12-12 $28.39 $28.48 $28.37 $28.48 $28.48 1,536
2023-12-11 $28.36 $28.36 $28.36 $28.36 $28.36 167
2023-12-08 $28.28 $28.28 $28.28 $28.28 $28.28 1
2023-12-07 $28.16 $28.16 $28.16 $28.16 $28.16 1,697
2023-12-06 $28.10 $28.10 $27.95 $27.95 $27.95 1,697
2023-12-05 $28.04 $28.08 $28.04 $28.08 $28.08 166
2023-12-04 $28.09 $28.09 $28.09 $28.09 $28.09 0
2023-12-01 $28.11 $28.19 $28.11 $28.19 $28.19 239
2023-11-30 $27.94 $28.09 $27.94 $28.09 $28.09 450
2023-11-29 $28.08 $28.08 $28.00 $28.00 $28.00 103
2023-11-28 $27.96 $28.00 $27.96 $27.99 $27.99 1,343
2023-11-27 $27.95 $27.95 $27.94 $27.94 $27.94 3,119
2023-11-24 $27.99 $27.99 $27.99 $27.99 $27.99 4,942
2023-11-22 $27.92 $27.97 $27.91 $27.97 $27.97 4,942
2023-11-21 $27.87 $27.87 $27.87 $27.87 $27.87 120
2023-11-20 $27.95 $27.95 $27.93 $27.93 $27.93 120
2023-11-17 $27.76 $27.77 $27.76 $27.77 $27.77 102
2023-11-16 $27.68 $27.69 $27.67 $27.67 $27.67 3,559
2023-11-15 $27.69 $27.69 $27.68 $27.68 $27.68 100
2023-11-14 $27.66 $27.66 $27.62 $27.62 $27.62 2,059
2023-11-13 $27.21 $27.21 $27.12 $27.18 $27.18 4,431
2023-11-10 $26.86 $27.21 $26.86 $27.21 $27.21 200
2023-11-09 $27.03 $27.03 $26.79 $26.79 $26.79 13,377
2023-11-08 $27.01 $27.04 $26.95 $26.95 $26.95 7,434
2023-11-07 $26.91 $26.99 $26.91 $26.97 $26.97 4,649
2023-11-06 $26.90 $26.90 $26.90 $26.90 $26.90 1
2023-11-03 $26.88 $26.88 $26.88 $26.88 $26.88 863
2023-11-02 $26.25 $26.64 $25.97 $26.64 $26.64 15,047
2023-11-01 $26.01 $26.18 $26.01 $26.18 $26.18 5,934
2023-10-31 $25.77 $25.94 $25.77 $25.94 $25.94 34,764
2023-10-30 $25.73 $25.86 $25.71 $25.78 $25.78 22,553
2023-10-27 $25.73 $25.73 $25.51 $25.54 $25.54 11,273
2023-10-26 $25.74 $25.74 $25.68 $25.68 $25.68 2,266
2023-10-25 $25.99 $25.99 $25.94 $25.94 $25.94 11,351
2023-10-24 $26.27 $26.27 $26.27 $26.27 $26.27 15,798
2023-10-23 $26.04 $26.17 $26.04 $26.11 $26.11 15,798
2023-10-20 $26.24 $26.28 $26.17 $26.17 $26.17 33,700
2023-10-19 $26.43 $26.43 $26.43 $26.43 $26.43 9,150
2023-10-18 $26.79 $26.79 $26.59 $26.59 $26.59 9,150
2023-10-17 $26.90 $26.90 $26.90 $26.90 $26.90 5,633
2023-10-16 $26.96 $26.96 $26.94 $26.94 $26.94 5,633
2023-10-13 $26.84 $26.84 $26.67 $26.67 $26.67 200
2023-10-12 $26.91 $26.91 $26.79 $26.79 $26.79 5,961
2023-10-11 $26.92 $26.92 $26.92 $26.92 $26.92 11,233
2023-10-10 $26.88 $26.88 $26.82 $26.82 $26.82 11,233
2023-10-09 $26.60 $26.72 $26.60 $26.66 $26.66 16,465
2023-10-06 $26.60 $26.60 $26.60 $26.60 $26.60 0
2023-10-05 $26.30 $26.30 $26.30 $26.30 $26.30 0
2023-10-04 $26.37 $26.37 $26.37 $26.37 $26.37 0
2023-10-03 $26.14 $26.14 $26.14 $26.14 $26.14 1,000
2023-10-02 $26.42 $26.47 $26.42 $26.47 $26.47 1,000
2023-09-29 $26.48 $26.48 $26.48 $26.48 $26.48 1,000
2023-09-28 $26.56 $26.56 $26.53 $26.53 $26.53 1,000
2023-09-27 $26.37 $26.37 $26.37 $26.37 $26.37 1
2023-09-26 $26.50 $26.50 $26.35 $26.35 $26.35 2,656
2023-09-25 $26.42 $26.68 $26.42 $26.68 $26.68 128
2023-09-22 $26.59 $26.59 $26.59 $26.59 $26.59 43,116
2023-09-21 $26.75 $26.79 $26.63 $26.63 $26.63 43,116
2023-09-20 $26.97 $26.97 $26.97 $26.97 $26.97 29
2023-09-19 $27.15 $27.15 $27.15 $27.15 $27.15 29
2023-09-18 $27.19 $27.19 $27.19 $27.19 $27.19 0
2023-09-15 $27.25 $27.25 $27.17 $27.17 $27.17 577
2023-09-14 $27.39 $27.39 $27.39 $27.39 $27.39 13
2023-09-13 $27.24 $27.24 $27.24 $27.24 $27.24 0
2023-09-12 $27.20 $27.20 $27.20 $27.20 $27.20 2,760
2023-09-11 $27.30 $27.30 $27.30 $27.30 $27.30 2,760
2023-09-08 $27.19 $27.19 $27.17 $27.17 $27.17 1,900
2023-09-07 $27.16 $27.16 $27.16 $27.16 $27.16 0
2023-09-06 $27.19 $27.19 $27.19 $27.19 $27.19 0
2023-09-05 $27.31 $27.31 $27.31 $27.31 $27.31 0
2023-09-01 $27.38 $27.38 $27.38 $27.38 $27.38 800
2023-08-31 $27.35 $27.38 $27.35 $27.35 $27.35 800
2023-08-30 $27.33 $27.33 $27.30 $27.31 $27.31 1,189
2023-08-29 $27.25 $27.25 $27.25 $27.25 $27.25 2,732
2023-08-28 $27.02 $27.03 $27.00 $27.00 $27.00 2,732
2023-08-25 $26.73 $26.89 $26.73 $26.89 $26.89 4,101
2023-08-24 $26.76 $26.76 $26.76 $26.76 $26.76 0
2023-08-23 $26.97 $26.97 $26.97 $26.97 $26.97 0
2023-08-22 $26.78 $26.78 $26.78 $26.78 $26.78 0
2023-08-21 $26.85 $26.85 $26.85 $26.85 $26.85 0
2023-08-18 $26.71 $26.71 $26.71 $26.71 $26.71 8
2023-08-17 $26.72 $26.72 $26.72 $26.72 $26.72 5,525
2023-08-16 $26.83 $26.83 $26.83 $26.83 $26.83 5,525
2023-08-15 $27.03 $27.03 $26.98 $26.98 $26.98 643
2023-08-14 $27.13 $27.14 $27.11 $27.14 $27.14 1,000
2023-08-11 $27.06 $27.06 $27.06 $27.06 $27.06 50
2023-08-10 $27.07 $27.07 $27.07 $27.07 $27.07 50
2023-08-09 $27.02 $27.06 $27.02 $27.06 $27.06 2,325
2023-08-08 $27.15 $27.15 $27.15 $27.15 $27.15 3,741
2023-08-07 $27.12 $27.20 $27.12 $27.18 $27.18 3,741
2023-08-04 $27.04 $27.04 $27.04 $27.04 $27.04 0
2023-08-03 $27.13 $27.13 $27.13 $27.13 $27.13 2,916
2023-08-02 $27.29 $27.29 $27.14 $27.16 $27.16 2,916
2023-08-01 $27.31 $27.37 $27.27 $27.37 $27.37 9,293
2023-07-31 $27.42 $27.44 $27.34 $27.39 $27.39 451
2023-07-28 $27.40 $27.40 $27.40 $27.40 $27.40 14
2023-07-27 $27.25 $27.25 $27.25 $27.25 $27.25 5,005
2023-07-26 $27.35 $27.35 $27.32 $27.32 $27.32 5,005
2023-07-25 $27.34 $27.34 $27.34 $27.34 $27.34 1
2023-07-24 $27.30 $27.30 $27.30 $27.30 $27.30 0
2023-07-21 $27.25 $27.25 $27.25 $27.25 $27.25 250
2023-07-20 $27.26 $27.26 $27.22 $27.22 $27.22 250
2023-07-19 $27.30 $27.30 $27.30 $27.30 $27.30 716
2023-07-18 $27.25 $27.29 $27.24 $27.29 $27.29 716
2023-07-17 $27.21 $27.23 $27.19 $27.19 $27.19 2,807
2023-07-14 $27.15 $27.15 $27.15 $27.15 $27.15 0
2023-07-13 $27.16 $27.16 $27.16 $27.16 $27.16 2,801
2023-07-12 $27.06 $27.09 $27.05 $27.05 $27.05 2,801
2023-07-11 $26.86 $26.92 $26.86 $26.92 $26.92 1,009
2023-07-10 $26.80 $26.82 $26.75 $26.80 $26.80 19,080
2023-07-07 $26.81 $26.81 $26.77 $26.77 $26.77 1,279
2023-07-06 $26.73 $26.80 $26.73 $26.80 $26.80 561
2023-07-05 $26.92 $26.92 $26.92 $26.92 $26.92 3,390
2023-07-03 $26.95 $26.95 $26.91 $26.95 $26.95 3,390
2023-06-30 $26.93 $26.93 $26.93 $26.93 $26.93 1,813
2023-06-29 $26.75 $26.75 $26.73 $26.75 $26.75 1,813
2023-06-28 $26.61 $26.66 $26.61 $26.66 $26.66 174
2023-06-27 $26.70 $26.70 $26.67 $26.67 $26.67 3,803
2023-06-26 $26.49 $26.49 $26.49 $26.49 $26.49 1,236
2023-06-23 $26.56 $26.57 $26.53 $26.56 $26.56 1,236
2023-06-22 $26.67 $26.67 $26.65 $26.65 $26.65 1,866
2023-06-21 $26.64 $26.64 $26.60 $26.60 $26.60 3,733
2023-06-20 $26.66 $26.66 $26.66 $26.66 $26.66 0
2023-06-16 $26.72 $26.73 $26.72 $26.73 $26.73 200
2023-06-15 $26.72 $26.77 $26.72 $26.75 $26.75 13,250
2023-06-14 $26.57 $26.57 $26.56 $26.56 $26.56 3,734
2023-06-13 $26.55 $26.55 $26.55 $26.55 $26.55 1
2023-06-12 $26.45 $26.45 $26.45 $26.45 $26.45 1
2023-06-09 $26.30 $26.33 $26.29 $26.32 $26.32 2,772
2023-06-08 $26.21 $26.29 $26.21 $26.29 $26.29 100
2023-06-07 $26.25 $26.26 $26.14 $26.14 $26.14 12,927
2023-06-06 $26.22 $26.26 $26.22 $26.26 $26.26 185
2023-06-05 $26.22 $26.32 $26.14 $26.14 $26.14 8,664
2023-06-02 $26.08 $26.22 $26.08 $26.22 $26.22 425
2023-06-01 $25.97 $25.97 $25.97 $25.97 $25.97 100
2023-05-31 $25.86 $25.86 $25.79 $25.79 $25.79 100
2023-05-30 $25.89 $25.92 $25.87 $25.87 $25.87 2,239
2023-05-26 $25.88 $25.88 $25.88 $25.88 $25.88 1,280
2023-05-25 $25.64 $25.64 $25.64 $25.64 $25.64 508
2023-05-24 $25.51 $25.51 $25.49 $25.49 $25.49 508
2023-05-23 $25.65 $25.65 $25.64 $25.64 $25.64 750
2023-05-22 $25.82 $25.82 $25.82 $25.82 $25.82 25
2023-05-19 $25.81 $25.84 $25.77 $25.77 $25.77 3,046
2023-05-18 $25.73 $25.83 $25.73 $25.83 $25.83 419
2023-05-17 $25.68 $25.68 $25.68 $25.68 $25.68 0
2023-05-16 $25.46 $25.46 $25.46 $25.46 $25.46 0
2023-05-15 $25.57 $25.57 $25.57 $25.57 $25.57 0
2023-05-12 $25.52 $25.52 $25.52 $25.52 $25.52 0
2023-05-11 $25.54 $25.54 $25.54 $25.54 $25.54 0
2023-05-10 $25.56 $25.56 $25.56 $25.56 $25.56 0
2023-05-09 $25.47 $25.47 $25.47 $25.47 $25.47 6
2023-05-08 $25.54 $25.54 $25.54 $25.54 $25.54 6
2023-05-05 $25.53 $25.53 $25.53 $25.53 $25.53 0
2023-05-04 $25.21 $25.21 $25.21 $25.21 $25.21 3,999
2023-05-03 $25.45 $25.58 $25.30 $25.35 $25.35 3,999
2023-05-02 $25.57 $25.57 $25.48 $25.48 $25.48 506
2023-05-01 $25.67 $25.67 $25.67 $25.67 $25.67 68
2023-04-28 $25.65 $25.65 $25.65 $25.65 $25.65 64
2023-04-27 $25.37 $25.53 $25.37 $25.50 $25.50 388
2023-04-26 $25.25 $25.25 $25.18 $25.19 $25.19 4,912
2023-04-25 $25.24 $25.30 $25.23 $25.25 $25.25 12,921
2023-04-24 $25.44 $25.51 $25.43 $25.51 $25.51 2,400
2023-04-21 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-04-20 $25.47 $25.47 $25.47 $25.47 $25.47 0
2023-04-19 $25.56 $25.56 $25.56 $25.56 $25.56 0
2023-04-18 $25.57 $25.57 $25.57 $25.57 $25.57 0
2023-04-17 $25.53 $25.53 $25.53 $25.53 $25.53 0
2023-04-14 $25.48 $25.48 $25.48 $25.48 $25.48 4
2023-04-13 $25.50 $25.50 $25.50 $25.50 $25.50 601
2023-04-12 $25.37 $25.38 $25.28 $25.28 $25.28 601
2023-04-11 $25.35 $25.35 $25.35 $25.35 $25.35 252
2023-04-10 $25.36 $25.36 $25.33 $25.33 $25.33 252
2023-04-06 $25.24 $25.36 $25.24 $25.33 $25.33 683
2023-04-05 $25.23 $25.26 $25.23 $25.26 $25.26 1,467
2023-04-04 $25.29 $25.29 $25.29 $25.29 $25.29 3
2023-04-03 $25.36 $25.36 $25.36 $25.36 $25.36 1,466
2023-03-31 $25.31 $25.31 $25.30 $25.30 $25.30 1,994
2023-03-30 $25.07 $25.07 $25.07 $25.07 $25.07 1
2023-03-29 $24.98 $25.00 $24.98 $24.99 $24.99 428
2023-03-28 $24.77 $24.77 $24.75 $24.75 $24.75 1,606
2023-03-27 $24.78 $24.78 $24.78 $24.78 $24.78 0
2023-03-24 $24.72 $24.72 $24.72 $24.72 $24.72 684
2023-03-23 $24.56 $24.65 $24.56 $24.65 $24.65 684
2023-03-22 $24.86 $24.86 $24.63 $24.63 $24.63 1,128
2023-03-21 $24.85 $24.85 $24.85 $24.85 $24.85 0
2023-03-20 $24.61 $24.61 $24.61 $24.61 $24.61 0
2023-03-17 $24.46 $24.46 $24.46 $24.46 $24.46 1,439
2023-03-16 $24.36 $24.65 $24.36 $24.65 $24.65 1,439
2023-03-15 $24.21 $24.36 $24.21 $24.36 $24.36 6,118
2023-03-14 $24.56 $24.56 $24.48 $24.48 $24.48 419
2023-03-13 $24.09 $24.23 $24.09 $24.23 $24.23 80,064
2023-03-10 $24.22 $24.22 $24.22 $24.22 $24.22 1
2023-03-09 $24.86 $24.86 $24.47 $24.47 $24.47 100
2023-03-08 $24.75 $24.77 $24.75 $24.76 $24.76 2,187
2023-03-07 $24.73 $24.73 $24.73 $24.73 $24.73 1,487
2023-03-06 $24.99 $24.99 $24.99 $24.99 $24.99 5,677
2023-03-03 $24.93 $24.98 $24.93 $24.98 $24.98 5,677
2023-03-02 $24.63 $24.72 $24.63 $24.72 $24.72 3,448
2023-03-01 $24.60 $24.60 $24.60 $24.60 $24.60 0
2023-02-28 $24.69 $24.69 $24.69 $24.69 $24.69 0
2023-02-27 $24.70 $24.70 $24.70 $24.70 $24.70 3,040
2023-02-24 $24.62 $24.64 $24.62 $24.64 $24.64 3,040
2023-02-23 $24.80 $24.80 $24.80 $24.80 $24.80 1,509
2023-02-22 $24.70 $24.70 $24.70 $24.70 $24.70 2
2023-02-21 $24.93 $24.93 $24.70 $24.73 $24.73 2,483
2023-02-17 $24.94 $25.04 $24.94 $25.04 $25.04 82,839
2023-02-16 $25.22 $25.22 $25.08 $25.08 $25.08 1,000
2023-02-15 $25.29 $25.29 $25.29 $25.29 $25.29 1
2023-02-14 $25.21 $25.27 $25.21 $25.26 $25.26 4,755
2023-02-13 $25.19 $25.21 $25.19 $25.21 $25.21 203
2023-02-10 $25.06 $25.06 $25.06 $25.06 $25.06 28
2023-02-09 $25.03 $25.03 $25.03 $25.03 $25.03 80
2023-02-08 $25.17 $25.17 $25.17 $25.17 $25.17 474
2023-02-07 $25.24 $25.35 $25.24 $25.35 $25.35 474
2023-02-06 $25.15 $25.15 $25.15 $25.15 $25.15 1,036
2023-02-03 $25.41 $25.41 $25.25 $25.25 $25.25 1,036
2023-02-02 $25.40 $25.40 $25.40 $25.40 $25.40 25
2023-02-01 $25.21 $25.21 $25.21 $25.21 $25.21 25
2023-01-31 $25.03 $25.03 $25.03 $25.03 $25.03 0
2023-01-30 $24.80 $24.80 $24.80 $24.80 $24.80 250
2023-01-27 $25.01 $25.01 $25.01 $25.01 $25.01 250
2023-01-26 $24.97 $24.97 $24.97 $24.97 $24.97 0
2023-01-25 $24.79 $24.79 $24.79 $24.79 $24.79 1,530
2023-01-24 $24.77 $24.79 $24.72 $24.79 $24.79 1,530
2023-01-23 $24.84 $24.84 $24.78 $24.78 $24.78 184
2023-01-20 $24.39 $24.60 $24.39 $24.60 $24.60 824
2023-01-19 $24.27 $24.28 $24.26 $24.28 $24.28 439
2023-01-18 $24.66 $24.66 $24.38 $24.38 $24.38 471
2023-01-17 $24.59 $24.67 $24.57 $24.61 $24.61 15,431
2023-01-13 $24.63 $24.63 $24.63 $24.63 $24.63 53
2023-01-12 $24.53 $24.53 $24.53 $24.53 $24.53 119
2023-01-11 $24.46 $24.46 $24.46 $24.46 $24.46 58
2023-01-10 $24.14 $24.26 $24.14 $24.26 $24.26 1,338
2023-01-09 $24.31 $24.31 $24.14 $24.14 $24.14 851
2023-01-06 $23.85 $24.13 $23.85 $24.13 $24.13 845
2023-01-05 $23.77 $23.78 $23.77 $23.77 $23.77 844
2023-01-04 $23.89 $23.93 $23.83 $23.93 $23.93 1,274
2023-01-03 $24.01 $24.04 $23.70 $23.80 $23.80 24,562
2022-12-30 $23.89 $23.89 $23.89 $23.89 $23.89 0
2022-12-29 $23.86 $23.86 $23.86 $23.86 $23.86 0
2022-12-28 $23.85 $23.85 $23.85 $23.85 $23.85 8,870
2022-12-27 $23.82 $23.83 $23.75 $23.83 $23.83 8,870
2022-12-23 $23.80 $23.81 $23.80 $23.81 $23.81 250
2022-12-22 $23.74 $23.75 $23.64 $23.75 $23.75 12,005
2022-12-21 $23.80 $23.80 $23.80 $23.80 $23.80 2,259
2022-12-20 $23.68 $23.76 $23.68 $23.72 $23.72 2,259
2022-12-19 $23.72 $23.72 $23.67 $23.71 $23.71 5,962
2022-12-16 $23.67 $23.72 $23.67 $23.72 $23.72 1,422
2022-12-15 $23.74 $23.77 $23.66 $23.72 $23.72 90,049
2022-12-14 $23.78 $23.78 $23.78 $23.78 $23.78 2
2022-12-13 $23.76 $23.76 $23.76 $23.76 $23.76 1
2022-12-12 $23.70 $23.70 $23.70 $23.70 $23.70 1
2022-12-09 $23.68 $23.68 $23.66 $23.66 $23.66 150
2022-12-08 $23.66 $23.66 $23.66 $23.66 $23.66 2,150
2022-12-07 $23.62 $23.62 $23.60 $23.61 $23.61 2,150
2022-12-06 $23.66 $23.67 $23.60 $23.60 $23.60 4,571
2022-12-05 $23.68 $23.68 $23.68 $23.68 $23.68 0
2022-12-02 $23.73 $23.73 $23.73 $23.73 $23.73 21
2022-12-01 $23.68 $23.70 $23.68 $23.70 $23.70 1,454
2022-11-30 $23.56 $23.69 $23.55 $23.69 $23.69 1,700
2022-11-29 $23.48 $23.55 $23.48 $23.55 $23.55 500
2022-11-28 $23.54 $23.58 $23.48 $23.55 $23.55 2,800
2022-11-25 $23.61 $23.61 $23.61 $23.61 $23.61 0
2022-11-23 $23.60 $23.60 $23.60 $23.60 $23.60 100
2022-11-22 $23.51 $23.56 $23.51 $23.56 $23.56 100
2022-11-21 $23.46 $23.46 $23.46 $23.46 $23.46 0
2022-11-18 $23.42 $23.42 $23.42 $23.42 $23.42 250
2022-11-17 $23.23 $23.36 $23.23 $23.36 $23.36 250
2022-11-16 $23.32 $23.37 $23.32 $23.37 $23.37 305
2022-11-15 $23.46 $23.46 $23.35 $23.38 $23.38 548
2022-11-14 $23.33 $23.41 $23.33 $23.33 $23.33 11,380
2022-11-11 $23.31 $23.37 $23.26 $23.37 $23.37 245,213
2022-11-10 $23.27 $23.29 $23.27 $23.29 $23.29 3,923
2022-11-09 $22.79 $22.79 $22.61 $22.62 $22.62 2,200
2022-11-08 $22.73 $22.90 $22.73 $22.90 $22.90 500
2022-11-07 $22.85 $22.85 $22.85 $22.85 $22.85 0
2022-11-04 $22.66 $22.66 $22.66 $22.66 $22.66 142
2022-11-03 $22.40 $22.44 $22.40 $22.44 $22.44 142
2022-11-02 $22.82 $22.82 $22.60 $22.60 $22.60 5,447
2022-11-01 $22.94 $22.94 $22.87 $22.87 $22.87 3,526
2022-10-31 $22.91 $22.91 $22.91 $22.91 $22.91 0
2022-10-28 $22.95 $22.95 $22.95 $22.95 $22.95 0
2022-10-27 $22.63 $22.63 $22.63 $22.63 $22.63 0
2022-10-26 $22.69 $22.69 $22.69 $22.69 $22.69 0
2022-10-25 $22.73 $22.73 $22.73 $22.73 $22.73 0
2022-10-24 $22.48 $22.48 $22.48 $22.48 $22.48 0
2022-10-21 $22.29 $22.29 $22.29 $22.29 $22.29 0
2022-10-20 $21.95 $21.95 $21.95 $21.95 $21.95 1,466
2022-10-19 $22.00 $22.03 $22.00 $22.03 $22.03 1,466
2022-10-18 $22.33 $22.33 $22.11 $22.11 $22.11 500
2022-10-17 $21.81 $22.00 $21.81 $21.92 $21.92 4,858
2022-10-14 $21.42 $21.45 $21.42 $21.45 $21.45 125
2022-10-13 $21.00 $21.86 $21.00 $21.86 $21.86 624
2022-10-12 $21.40 $21.40 $21.40 $21.40 $21.40 167
2022-10-11 $21.44 $21.44 $21.44 $21.44 $21.44 167
2022-10-10 $21.63 $21.63 $21.60 $21.60 $21.60 1,000
2022-10-07 $21.72 $21.72 $21.72 $21.72 $21.72 0
2022-10-06 $22.17 $22.17 $22.17 $22.17 $22.17 5,903
2022-10-05 $22.34 $22.34 $22.32 $22.32 $22.32 5,903
2022-10-04 $22.37 $22.37 $22.34 $22.34 $22.34 2,953
2022-10-03 $21.77 $21.89 $21.77 $21.89 $21.89 200
2022-09-30 $21.57 $21.57 $21.42 $21.42 $21.42 108
2022-09-29 $21.54 $21.64 $21.54 $21.64 $21.64 104
2022-09-28 $21.62 $22.00 $21.62 $22.00 $22.00 416
2022-09-27 $21.76 $21.76 $21.45 $21.62 $21.62 930
2022-09-26 $21.68 $21.68 $21.68 $21.68 $21.68 0
2022-09-23 $21.70 $21.82 $21.69 $21.82 $21.82 439
2022-09-22 $22.15 $22.15 $22.15 $22.15 $22.15 3,000
2022-09-21 $22.32 $22.32 $22.25 $22.25 $22.25 3,000
2022-09-20 $22.44 $22.44 $22.44 $22.44 $22.44 8,000
2022-09-19 $22.43 $22.59 $22.43 $22.59 $22.59 8,000
2022-09-16 $22.48 $22.48 $22.48 $22.48 $22.48 849
2022-09-15 $22.55 $22.55 $22.55 $22.55 $22.55 849
2022-09-14 $22.65 $22.65 $22.65 $22.65 $22.65 161
2022-09-13 $22.62 $22.62 $22.62 $22.62 $22.62 106
2022-09-12 $23.10 $23.11 $23.10 $23.11 $23.11 106
2022-09-09 $23.01 $23.01 $23.00 $23.00 $23.00 206
2022-09-08 $22.83 $22.83 $22.83 $22.83 $22.83 8,228
2022-09-07 $22.73 $22.77 $22.73 $22.74 $22.74 8,228
2022-09-06 $22.48 $22.48 $22.48 $22.48 $22.48 0
2022-09-02 $22.52 $22.52 $22.52 $22.52 $22.52 23,453
2022-09-01 $22.58 $22.63 $22.58 $22.63 $22.63 23,453
2022-08-31 $22.60 $22.60 $22.60 $22.60 $22.60 0
2022-08-30 $22.63 $22.63 $22.63 $22.63 $22.63 0
2022-08-29 $22.78 $22.78 $22.78 $22.78 $22.78 0
2022-08-26 $22.79 $22.79 $22.75 $22.78 $22.78 242,296
2022-08-25 $23.12 $23.20 $23.12 $23.20 $23.20 347
2022-08-24 $23.02 $23.04 $23.01 $23.04 $23.04 581
2022-08-23 $23.01 $23.01 $23.01 $23.01 $23.01 0
2022-08-22 $23.00 $23.00 $23.00 $23.00 $23.00 0
2022-08-19 $23.26 $23.26 $23.26 $23.26 $23.26 0
2022-08-18 $23.41 $23.41 $23.41 $23.41 $23.41 0
2022-08-17 $23.38 $23.38 $23.38 $23.38 $23.38 0
2022-08-16 $23.48 $23.48 $23.48 $23.48 $23.48 700
2022-08-15 $23.47 $23.48 $23.45 $23.45 $23.45 700
2022-08-12 $23.32 $23.39 $23.32 $23.39 $23.39 309
2022-08-11 $23.19 $23.19 $23.19 $23.19 $23.19 2
2022-08-10 $23.20 $23.20 $23.20 $23.20 $23.20 2
2022-08-09 $22.93 $22.93 $22.93 $22.93 $22.93 0
2022-08-08 $22.99 $22.99 $22.99 $22.99 $22.99 0
2022-08-05 $23.00 $23.00 $23.00 $23.00 $23.00 0
2022-08-04 $23.01 $23.01 $23.01 $23.01 $23.01 60,665
2022-08-03 $23.03 $23.03 $23.03 $23.03 $23.03 60,665
2022-08-02 $22.81 $22.81 $22.81 $22.81 $22.81 0
2022-08-01 $22.90 $22.90 $22.90 $22.90 $22.90 0
2022-07-29 $22.89 $22.97 $22.89 $22.97 $22.97 481
2022-07-28 $22.79 $22.79 $22.79 $22.79 $22.79 305
2022-07-27 $22.46 $22.65 $22.46 $22.65 $22.65 305
2022-07-26 $22.29 $22.29 $22.29 $22.29 $22.29 0
2022-07-25 $22.43 $22.43 $22.43 $22.43 $22.43 0
2022-07-22 $22.41 $22.41 $22.41 $22.41 $22.41 1,100
2022-07-21 $22.47 $22.49 $22.47 $22.49 $22.49 1,100
2022-07-20 $22.31 $22.36 $22.31 $22.36 $22.36 190,098
2022-07-19 $22.03 $22.28 $22.03 $22.28 $22.28 2,751
2022-07-18 $22.17 $22.18 $21.87 $21.87 $21.87 9,516
2022-07-15 $22.03 $22.03 $22.03 $22.03 $22.03 0
2022-07-14 $21.76 $21.76 $21.76 $21.76 $21.76 10,175
2022-07-13 $21.83 $21.83 $21.80 $21.80 $21.80 10,175
2022-07-12 $21.86 $21.86 $21.83 $21.83 $21.83 315
2022-07-11 $22.00 $22.01 $21.94 $21.94 $21.94 6,385
2022-07-08 $22.09 $22.09 $22.09 $22.09 $22.09 2,124
2022-07-07 $22.11 $22.11 $22.11 $22.11 $22.11 18
2022-07-06 $21.89 $21.89 $21.89 $21.89 $21.89 18
2022-07-05 $21.76 $21.83 $21.75 $21.83 $21.83 4,780
2022-07-01 $21.62 $21.79 $21.62 $21.79 $21.79 338
2022-06-30 $21.56 $21.61 $21.56 $21.61 $21.61 480
2022-06-29 $21.74 $21.74 $21.74 $21.74 $21.74 3,316
2022-06-28 $21.79 $21.79 $21.79 $21.79 $21.79 2,133
2022-06-27 $22.06 $22.09 $22.04 $22.04 $22.04 2,133
2022-06-24 $22.06 $22.06 $22.06 $22.06 $22.06 0
2022-06-23 $21.65 $21.65 $21.65 $21.65 $21.65 751
2022-06-22 $21.31 $21.56 $21.31 $21.56 $21.56 751
2022-06-21 $21.50 $21.61 $21.50 $21.53 $21.53 1,974
2022-06-17 $21.06 $21.24 $21.02 $21.16 $21.16 12,943
2022-06-16 $21.06 $21.15 $21.02 $21.03 $21.03 13,875
2022-06-15 $21.68 $21.78 $21.56 $21.56 $21.56 1,104
2022-06-14 $21.18 $21.32 $21.18 $21.32 $21.32 436,322
2022-06-13 $21.24 $21.30 $21.24 $21.30 $21.30 143
2022-06-10 $21.98 $22.02 $21.97 $21.97 $21.97 715
2022-06-09 $22.63 $22.64 $22.37 $22.38 $22.38 2,891
2022-06-08 $22.80 $22.80 $22.70 $22.71 $22.71 2,296
2022-06-07 $22.72 $22.87 $22.72 $22.87 $22.87 2,406
2022-06-06 $22.67 $22.72 $22.67 $22.72 $22.72 561
2022-06-03 $22.69 $22.69 $22.63 $22.68 $22.68 2,009
2022-06-02 $22.59 $22.89 $22.59 $22.89 $22.89 124
2022-06-01 $22.56 $22.64 $22.56 $22.64 $22.64 783
2022-05-31 $22.67 $22.85 $22.66 $22.67 $22.67 4,432
2022-05-27 $22.61 $22.79 $22.61 $22.79 $22.79 2,418
2022-05-26 $22.42 $22.46 $22.41 $22.46 $22.46 6,493
2022-05-25 $22.03 $22.17 $22.00 $22.17 $22.17 2,024
2022-05-24 $21.87 $22.00 $21.87 $22.00 $22.00 441
2022-05-23 $21.97 $22.11 $21.97 $22.11 $22.11 274
2022-05-20 $21.56 $21.85 $21.56 $21.85 $21.85 200
2022-05-19 $21.74 $21.92 $21.74 $21.86 $21.86 4,519
2022-05-18 $22.17 $22.17 $21.85 $21.85 $21.85 564
2022-05-17 $22.35 $22.50 $22.35 $22.50 $22.50 940
2022-05-16 $22.14 $22.19 $22.14 $22.19 $22.19 1,070
2022-05-13 $22.05 $22.25 $22.03 $22.22 $22.22 19,209
2022-05-12 $21.67 $21.81 $21.67 $21.81 $21.81 1,691
2022-05-11 $22.01 $22.23 $21.85 $21.85 $21.85 19,755
2022-05-10 $22.18 $22.25 $21.92 $22.02 $22.02 614
2022-05-09 $22.32 $22.32 $22.02 $22.02 $22.02 3,015
2022-05-06 $22.31 $22.64 $22.31 $22.52 $22.52 5,589
2022-05-05 $22.97 $22.97 $22.41 $22.56 $22.56 9,459
2022-05-04 $22.75 $23.14 $22.75 $23.13 $23.13 5,379
2022-05-03 $22.61 $22.71 $22.57 $22.71 $22.71 9,237
2022-05-02 $22.31 $22.61 $22.31 $22.61 $22.61 495
2022-04-29 $22.99 $22.99 $22.48 $22.48 $22.48 10,040
2022-04-28 $22.83 $23.06 $22.81 $23.06 $23.06 3,292
2022-04-27 $22.77 $22.89 $22.71 $22.71 $22.71 2,277
2022-04-26 $22.97 $22.97 $22.69 $22.69 $22.69 58,617
2022-04-25 $23.02 $23.13 $23.02 $23.13 $23.13 1,534
2022-04-22 $23.37 $23.37 $23.03 $23.03 $23.03 3,208
2022-04-21 $24.03 $24.03 $23.50 $23.50 $23.50 2,137
2022-04-20 $23.78 $23.78 $23.78 $23.78 $23.78 650
2022-04-19 $23.60 $23.76 $23.57 $23.76 $23.76 1,471
2022-04-18 $23.52 $23.57 $23.42 $23.45 $23.45 5,067
2022-04-14 $23.74 $23.74 $23.49 $23.49 $23.49 2,959
2022-04-13 $23.52 $23.70 $23.52 $23.70 $23.70 4,574
2022-04-12 $23.65 $23.67 $23.50 $23.50 $23.50 1,826
2022-04-11 $23.70 $23.74 $23.55 $23.55 $23.55 1,003
2022-04-08 $23.84 $23.93 $23.83 $23.83 $23.83 130,183
2022-04-07 $23.74 $23.92 $23.66 $23.84 $23.84 12,927
2022-04-06 $23.87 $23.87 $23.77 $23.80 $23.80 150,421
2022-04-05 $24.14 $24.14 $23.95 $23.95 $23.95 2,707
2022-04-04 $24.08 $24.16 $24.08 $24.16 $24.16 3,600
2022-04-01 $23.98 $24.03 $23.88 $24.01 $24.01 9,066
2022-03-31 $24.16 $24.16 $24.02 $24.02 $24.02 201,335
2022-03-30 $24.33 $24.33 $24.20 $24.20 $24.20 2,050
2022-03-29 $24.28 $24.31 $24.24 $24.31 $24.31 1,330
2022-03-28 $23.99 $24.10 $23.98 $24.10 $24.10 2,997
2022-03-25 $23.99 $24.05 $23.92 $24.00 $24.00 2,850
2022-03-24 $23.84 $23.92 $23.83 $23.89 $23.89 2,768
2022-03-23 $23.89 $23.89 $23.72 $23.72 $23.72 2,568
2022-03-22 $23.91 $23.92 $23.89 $23.89 $23.89 1,781
2022-03-21 $23.73 $23.73 $23.69 $23.69 $23.69 500
2022-03-18 $23.54 $23.75 $23.54 $23.73 $23.73 154,485
2022-03-17 $23.29 $23.48 $23.29 $23.48 $23.48 1,139
2022-03-16 $23.17 $23.23 $23.09 $23.23 $23.23 233,478
2022-03-15 $22.90 $22.90 $22.90 $22.90 $22.90 44
2022-03-14 $22.56 $22.56 $22.56 $22.56 $22.56 59
2022-03-11 $22.83 $22.83 $22.68 $22.68 $22.68 557
2022-03-10 $22.92 $22.92 $22.92 $22.92 $22.92 2
2022-03-09 $22.95 $22.95 $22.95 $22.95 $22.95 424
2022-03-08 $22.54 $22.58 $22.54 $22.58 $22.58 326
2022-03-07 $22.75 $22.84 $22.69 $22.69 $22.69 4,954
2022-03-04 $23.07 $23.16 $23.07 $23.16 $23.16 324
2022-03-03 $23.24 $23.28 $23.24 $23.28 $23.28 964
2022-03-02 $23.19 $23.39 $23.19 $23.39 $23.39 115
2022-03-01 $23.20 $23.20 $23.05 $23.05 $23.05 3,188
2022-02-28 $23.22 $23.44 $23.21 $23.34 $23.34 7,309
2022-02-25 $23.09 $23.44 $23.09 $23.40 $23.40 2,425
2022-02-24 $22.41 $23.05 $22.41 $23.05 $23.05 11,700
2022-02-23 $23.27 $23.27 $22.53 $22.78 $22.78 2,419
2022-02-22 $23.24 $23.29 $22.99 $23.07 $23.07 71,070
2022-02-18 $23.30 $23.38 $23.14 $23.24 $23.24 11,399
2022-02-17 $23.52 $23.54 $23.37 $23.37 $23.37 5,311
2022-02-16 $23.68 $23.80 $23.59 $23.73 $23.73 54,777
2022-02-15 $23.63 $23.72 $23.63 $23.68 $23.68 1,624
2022-02-14 $23.42 $23.42 $23.36 $23.42 $23.42 1,590
2022-02-11 $23.83 $23.84 $23.39 $23.50 $23.50 2,827
2022-02-10 $24.06 $24.06 $23.79 $23.79 $23.79 833
2022-02-09 $24.07 $24.12 $24.07 $24.11 $24.11 389
2022-02-08 $23.69 $23.90 $23.69 $23.90 $23.90 2,555
2022-02-07 $23.78 $23.86 $23.70 $23.70 $23.70 8,210
2022-02-04 $23.84 $23.95 $23.79 $23.79 $23.79 2,957
2022-02-03 $23.82 $23.95 $23.69 $23.69 $23.69 7,782
2022-02-02 $24.06 $24.16 $24.03 $24.11 $24.11 9,569
2022-02-01 $23.81 $24.01 $23.79 $23.97 $23.97 28,334
2022-01-31 $23.59 $23.82 $23.59 $23.82 $23.82 2,034
2022-01-28 $23.06 $23.48 $22.95 $23.48 $23.48 13,945
2022-01-27 $23.45 $23.45 $23.07 $23.12 $23.12 8,943
2022-01-26 $23.48 $23.54 $23.03 $23.12 $23.12 5,922
2022-01-25 $23.22 $23.32 $23.10 $23.21 $23.21 6,115
2022-01-24 $23.18 $23.41 $22.94 $23.41 $23.41 22,266
2022-01-21 $23.56 $23.61 $23.41 $23.41 $23.41 35,137
2022-01-20 $24.00 $24.00 $23.69 $23.69 $23.69 2,039
2022-01-19 $24.13 $24.13 $23.91 $23.91 $23.91 830
2022-01-18 $24.16 $24.16 $24.03 $24.03 $24.03 371
2022-01-14 $24.24 $24.35 $24.24 $24.35 $24.35 15,499
2022-01-13 $24.58 $24.58 $24.30 $24.31 $24.31 33,904
2022-01-12 $24.60 $24.60 $24.54 $24.55 $24.55 1,450
2022-01-11 $24.40 $24.49 $24.26 $24.49 $24.49 30,850
2022-01-10 $24.15 $24.33 $24.04 $24.33 $24.33 144,494
2022-01-07 $24.37 $24.37 $24.36 $24.36 $24.36 147
2022-01-06 $24.39 $24.40 $24.33 $24.40 $24.40 243,329
2022-01-05 $24.72 $24.72 $24.43 $24.43 $24.43 31,609
2022-01-04 $24.70 $24.72 $24.66 $24.72 $24.72 470
2022-01-03 $24.75 $24.75 $24.66 $24.73 $24.73 19,761
2021-12-31 $24.64 $24.64 $24.64 $24.64 $24.64 3,899
2021-12-30 $24.74 $24.75 $24.63 $24.63 $24.63 3,899
2021-12-29 $24.58 $24.69 $24.58 $24.69 $24.69 6,034
2021-12-28 $24.73 $24.75 $24.64 $24.64 $24.64 14,695
2021-12-27 $24.64 $24.68 $24.60 $24.66 $24.66 87,112
2021-12-23 $24.48 $24.49 $24.48 $24.49 $24.49 409
2021-12-22 $24.24 $24.39 $24.24 $24.39 $24.39 82,561
2021-12-21 $24.05 $24.21 $24.05 $24.21 $24.21 28,716
2021-12-20 $21.82 $23.94 $21.82 $23.93 $23.93 464,174
2021-12-17 $24.12 $24.12 $24.11 $24.11 $24.11 830
2021-12-16 $24.13 $24.13 $24.12 $24.12 $24.12 2,000
2021-12-15 $24.14 $24.14 $24.08 $24.12 $24.12 1,678
2021-12-14 $24.02 $24.13 $24.02 $24.08 $24.08 1,510
2021-12-13 $24.08 $24.08 $24.08 $24.08 $24.08 0
2021-12-10 $24.09 $24.09 $24.09 $24.09 $24.09 0
2021-12-09 $24.07 $24.07 $24.07 $24.07 $24.07 440
2021-12-08 $24.02 $24.08 $24.02 $24.08 $24.08 440
2021-12-07 $24.06 $24.06 $24.06 $24.06 $24.06 20
2021-12-06 $23.98 $23.98 $23.98 $23.98 $23.98 20
2021-12-03 $23.84 $23.86 $23.84 $23.86 $23.86 758
2021-12-02 $23.91 $23.91 $23.91 $23.91 $23.91 203
2021-12-01 $23.96 $23.98 $23.80 $23.80 $23.80 1,812
2021-11-30 $23.92 $23.92 $23.92 $23.92 $23.92 5,850
2021-11-29 $23.97 $24.00 $23.94 $23.94 $23.94 24,148
2021-11-26 $23.94 $23.95 $23.88 $23.88 $23.88 1,664
2021-11-24 $24.03 $24.03 $24.03 $24.03 $24.03 1,500
2021-11-23 $23.95 $24.02 $23.94 $24.02 $24.02 1,500
2021-11-22 $23.96 $23.96 $23.96 $23.96 $23.96 1,002
2021-11-19 $24.05 $24.05 $24.00 $24.00 $24.00 2,125
2021-11-18 $24.04 $24.04 $24.04 $24.04 $24.04 47
2021-11-17 $24.03 $24.03 $24.03 $24.03 $24.03 25
2021-11-16 $24.01 $24.01 $24.01 $24.01 $24.01 10
2021-11-15 $23.94 $23.94 $23.94 $23.94 $23.94 861
2021-11-12 $23.99 $23.99 $23.99 $23.99 $23.99 34
2021-11-11 $23.95 $23.95 $23.95 $23.95 $23.95 3
2021-11-10 $23.93 $23.93 $23.93 $23.93 $23.93 100
2021-11-09 $23.95 $23.95 $23.95 $23.95 $23.95 100
2021-11-08 $23.97 $23.97 $23.97 $23.97 $23.97 0
2021-11-05 $23.91 $23.91 $23.91 $23.91 $23.91 465
2021-11-04 $23.98 $23.98 $23.98 $23.98 $23.98 25
2021-11-03 $23.97 $23.97 $23.97 $23.97 $23.97 25
2021-11-02 $23.88 $23.93 $23.87 $23.93 $23.93 28,355
2021-11-01 $24.00 $24.00 $23.85 $23.85 $23.85 2,481
2021-10-29 $23.91 $23.91 $23.91 $23.91 $23.91 605
2021-10-28 $23.89 $23.89 $23.89 $23.89 $23.89 2,201
2021-10-27 $23.89 $23.94 $23.81 $23.84 $23.84 2,201
2021-10-26 $23.86 $23.88 $23.81 $23.88 $23.88 659
2021-10-25 $23.93 $23.93 $23.87 $23.87 $23.87 8,628
2021-10-22 $23.84 $23.84 $23.84 $23.84 $23.84 41
2021-10-21 $23.85 $23.85 $23.85 $23.85 $23.85 41
2021-10-20 $23.90 $23.90 $23.83 $23.83 $23.83 1,401
2021-10-19 $23.86 $23.87 $23.80 $23.86 $23.86 21,300
2021-10-18 $23.74 $23.74 $23.74 $23.74 $23.74 0
2021-10-15 $23.72 $23.72 $23.72 $23.72 $23.72 1
2021-10-14 $23.64 $23.64 $23.64 $23.64 $23.64 1
2021-10-13 $23.48 $23.48 $23.48 $23.48 $23.48 100
2021-10-12 $23.45 $23.45 $23.44 $23.44 $23.44 100
2021-10-11 $23.45 $23.45 $23.45 $23.45 $23.45 10
2021-10-08 $23.53 $23.61 $23.51 $23.51 $23.51 26,305
2021-10-07 $23.48 $23.50 $23.48 $23.50 $23.50 1,200
2021-10-06 $23.40 $23.40 $23.40 $23.40 $23.40 17
2021-10-05 $23.37 $23.38 $23.37 $23.37 $23.37 3,967
2021-10-04 $23.23 $23.23 $23.23 $23.23 $23.23 3
2021-10-01 $23.39 $23.39 $23.39 $23.39 $23.39 1
2021-09-30 $23.26 $23.26 $23.26 $23.26 $23.26 1,374
2021-09-29 $23.34 $23.40 $23.33 $23.36 $23.36 20,650
2021-09-28 $23.41 $23.45 $23.33 $23.33 $23.33 22,746
2021-09-27 $23.57 $23.57 $23.57 $23.57 $23.57 1
2021-09-24 $23.58 $23.58 $23.58 $23.58 $23.58 1
2021-09-23 $23.52 $23.63 $23.52 $23.55 $23.55 3,868
2021-09-22 $23.41 $23.41 $23.41 $23.41 $23.41 7,549
2021-09-21 $23.23 $23.34 $23.23 $23.31 $23.31 7,549
2021-09-20 $23.24 $23.24 $23.24 $23.24 $23.24 1
2021-09-17 $23.47 $23.47 $23.47 $23.47 $23.47 2
2021-09-16 $23.57 $23.57 $23.57 $23.57 $23.57 2
2021-09-15 $23.58 $23.58 $23.58 $23.58 $23.58 1
2021-09-14 $23.48 $23.48 $23.48 $23.48 $23.48 25
2021-09-13 $23.52 $23.52 $23.52 $23.52 $23.52 25
2021-09-10 $23.48 $23.48 $23.48 $23.48 $23.48 50
2021-09-09 $23.57 $23.57 $23.56 $23.56 $23.56 103
2021-09-08 $23.51 $23.51 $23.51 $23.51 $23.51 1,096
2021-09-07 $23.61 $23.61 $23.60 $23.60 $23.60 759
2021-09-03 $23.61 $23.62 $23.59 $23.62 $23.62 821
2021-09-02 $23.62 $23.62 $23.62 $23.62 $23.62 0
2021-09-01 $23.60 $23.60 $23.60 $23.60 $23.60 0
2021-08-31 $23.59 $23.59 $23.59 $23.59 $23.59 1
2021-08-30 $23.60 $23.60 $23.60 $23.60 $23.60 1
2021-08-27 $23.56 $23.56 $23.56 $23.56 $23.56 0
2021-08-26 $23.48 $23.48 $23.48 $23.48 $23.48 1
2021-08-25 $23.55 $23.55 $23.55 $23.55 $23.55 1
2021-08-24 $23.51 $23.51 $23.51 $23.51 $23.51 1
2021-08-23 $23.50 $23.50 $23.50 $23.50 $23.50 1
2021-08-20 $23.36 $23.41 $23.36 $23.41 $23.41 6,504
2021-08-19 $23.19 $23.28 $23.19 $23.28 $23.28 899
2021-08-18 $23.30 $23.30 $23.30 $23.30 $23.30 906
2021-08-17 $23.44 $23.44 $23.36 $23.36 $23.36 906
2021-08-16 $23.48 $23.48 $23.48 $23.48 $23.48 1
2021-08-13 $23.43 $23.43 $23.43 $23.43 $23.43 4
2021-08-12 $23.42 $23.42 $23.42 $23.42 $23.42 4
2021-08-11 $23.42 $23.42 $23.42 $23.42 $23.42 0
2021-08-10 $23.39 $23.39 $23.39 $23.39 $23.39 1
2021-08-09 $23.35 $23.35 $23.35 $23.35 $23.35 1
2021-08-06 $23.39 $23.39 $23.35 $23.35 $23.35 417
2021-08-05 $23.32 $23.32 $23.32 $23.32 $23.32 0
2021-08-04 $23.27 $23.27 $23.27 $23.27 $23.27 6
2021-08-03 $23.30 $23.30 $23.30 $23.30 $23.30 6
2021-08-02 $23.30 $23.30 $23.20 $23.20 $23.20 800
2021-07-30 $23.23 $23.23 $23.23 $23.23 $23.23 2
2021-07-29 $23.28 $23.28 $23.28 $23.28 $23.28 0
2021-07-28 $23.25 $23.25 $23.25 $23.25 $23.25 0
2021-07-27 $23.22 $23.22 $23.22 $23.22 $23.22 0
2021-07-26 $23.28 $23.28 $23.28 $23.28 $23.28 0
2021-07-23 $23.26 $23.26 $23.26 $23.26 $23.26 0
2021-07-22 $23.18 $23.18 $23.18 $23.18 $23.18 33
2021-07-21 $23.16 $23.16 $23.16 $23.16 $23.16 33
2021-07-20 $23.07 $23.07 $23.07 $23.07 $23.07 187
2021-07-19 $23.01 $23.01 $22.87 $22.87 $22.87 187
2021-07-16 $23.23 $23.23 $23.11 $23.11 $23.11 614
2021-07-15 $23.19 $23.19 $23.19 $23.19 $23.19 27,985
2021-07-14 $23.16 $23.18 $23.16 $23.18 $23.18 27,985
2021-07-13 $23.26 $23.26 $23.20 $23.20 $23.20 474
2021-07-12 $23.25 $23.25 $23.25 $23.25 $23.25 34
2021-07-09 $23.22 $23.22 $23.22 $23.22 $23.22 41
2021-07-08 $23.07 $23.07 $23.07 $23.07 $23.07 458
2021-07-07 $23.20 $23.20 $23.18 $23.18 $23.18 458
2021-07-06 $23.17 $23.17 $23.17 $23.17 $23.17 1
2021-07-02 $23.20 $23.20 $23.20 $23.20 $23.20 0
2021-07-01 $23.12 $23.12 $23.12 $23.12 $23.12 0
2021-06-30 $23.08 $23.08 $23.08 $23.08 $23.08 300
2021-06-29 $23.08 $23.08 $23.07 $23.07 $23.07 300
2021-06-28 $23.07 $23.07 $23.07 $23.07 $23.07 0
2021-06-25 $23.05 $23.05 $23.05 $23.05 $23.05 3
2021-06-24 $23.02 $23.02 $23.02 $23.02 $23.02 3
2021-06-23 $22.95 $22.95 $22.95 $22.95 $22.95 0
2021-06-22 $22.95 $22.95 $22.95 $22.95 $22.95 0
2021-06-21 $22.87 $22.87 $22.87 $22.87 $22.87 212
2021-06-18 $22.66 $22.69 $22.66 $22.69 $22.69 212
2021-06-17 $22.81 $22.85 $22.81 $22.85 $22.85 101
2021-06-16 $22.85 $22.85 $22.85 $22.85 $22.85 0
2021-06-15 $22.89 $22.89 $22.89 $22.89 $22.89 1
2021-06-14 $22.92 $22.92 $22.92 $22.92 $22.92 1
2021-06-11 $22.91 $22.91 $22.91 $22.91 $22.91 48
2021-06-10 $22.88 $22.88 $22.88 $22.88 $22.88 48
2021-06-09 $22.79 $22.79 $22.79 $22.79 $22.79 1
2021-06-08 $22.82 $22.82 $22.82 $22.82 $22.82 25
2021-06-07 $22.81 $22.81 $22.81 $22.81 $22.81 25
2021-06-04 $22.81 $22.81 $22.81 $22.81 $22.81 174
2021-06-03 $22.69 $22.69 $22.69 $22.69 $22.69 5
2021-06-02 $22.73 $22.73 $22.73 $22.73 $22.73 6
2021-06-01 $22.72 $22.72 $22.72 $22.72 $22.72 6
2021-05-28 $22.74 $22.74 $22.74 $22.74 $22.74 1
2021-05-27 $22.72 $22.72 $22.72 $22.72 $22.72 100
2021-05-26 $22.68 $22.68 $22.67 $22.67 $22.67 100
2021-05-25 $22.63 $22.63 $22.63 $22.63 $22.63 1
2021-05-24 $22.66 $22.66 $22.66 $22.66 $22.66 1
2021-05-21 $22.51 $22.51 $22.51 $22.51 $22.51 1
2021-05-20 $22.49 $22.50 $22.48 $22.50 $22.50 300
2021-05-19 $22.35 $22.35 $22.35 $22.35 $22.35 15
2021-05-18 $22.43 $22.43 $22.43 $22.43 $22.43 15
2021-05-17 $22.48 $22.59 $22.48 $22.53 $22.53 5,605
2021-05-14 $22.59 $22.59 $22.59 $22.59 $22.59 1
2021-05-13 $22.36 $22.36 $22.36 $22.36 $22.36 1
2021-05-12 $22.13 $22.13 $22.13 $22.13 $22.13 39
2021-05-11 $22.45 $22.45 $22.45 $22.45 $22.45 20
2021-05-10 $22.59 $22.59 $22.59 $22.59 $22.59 40
2021-05-07 $22.71 $22.71 $22.71 $22.71 $22.71 8
2021-05-06 $22.61 $22.61 $22.61 $22.61 $22.61 8
2021-05-05 $22.51 $22.51 $22.51 $22.51 $22.51 26
2021-05-04 $22.39 $22.48 $22.39 $22.48 $22.48 2,134
2021-05-03 $22.56 $22.56 $22.56 $22.56 $22.56 0
2021-04-30 $22.53 $22.53 $22.53 $22.53 $22.53 8
2021-04-29 $22.62 $22.62 $22.62 $22.62 $22.62 50
2021-04-28 $22.55 $22.55 $22.55 $22.55 $22.55 4,145
2021-04-27 $22.54 $22.54 $22.51 $22.51 $22.51 4,145
2021-04-26 $22.54 $22.54 $22.54 $22.54 $22.54 9
2021-04-23 $22.48 $22.53 $22.48 $22.53 $22.53 166
2021-04-22 $22.48 $22.48 $22.39 $22.39 $22.39 113
2021-04-21 $22.51 $22.51 $22.51 $22.51 $22.51 1,000
2021-04-20 $22.44 $22.44 $22.38 $22.38 $22.38 1,000
2021-04-19 $22.51 $22.51 $22.46 $22.46 $22.46 2,200
2021-04-16 $22.53 $22.53 $22.53 $22.53 $22.53 0
2021-04-15 $22.49 $22.49 $22.49 $22.49 $22.49 276
2021-04-14 $22.48 $22.48 $22.35 $22.35 $22.35 276
2021-04-13 $22.41 $22.41 $22.41 $22.41 $22.41 36
2021-04-12 $22.40 $22.40 $22.37 $22.37 $22.37 502
2021-04-09 $22.39 $22.39 $22.39 $22.39 $22.39 3
2021-04-08 $22.34 $22.34 $22.32 $22.32 $22.32 5,831
2021-04-07 $22.26 $22.26 $22.26 $22.26 $22.26 7
2021-04-06 $22.24 $22.24 $22.24 $22.24 $22.24 0
2021-04-05 $22.22 $22.22 $22.22 $22.22 $22.22 440
2021-04-01 $22.07 $22.07 $22.03 $22.03 $22.03 440
2021-03-31 $21.87 $21.87 $21.87 $21.87 $21.87 118
2021-03-30 $21.76 $21.76 $21.76 $21.76 $21.76 64
2021-03-29 $21.79 $21.79 $21.79 $21.79 $21.79 102
2021-03-26 $21.79 $21.82 $21.74 $21.82 $21.82 500
2021-03-25 $21.53 $21.64 $21.53 $21.55 $21.55 6,716
2021-03-24 $21.54 $21.54 $21.54 $21.54 $21.54 3
2021-03-23 $21.57 $21.57 $21.57 $21.57 $21.57 3
2021-03-22 $21.67 $21.67 $21.67 $21.67 $21.67 4
2021-03-19 $21.57 $21.57 $21.57 $21.57 $21.57 25
2021-03-18 $21.54 $21.54 $21.54 $21.54 $21.54 20
2021-03-17 $21.73 $21.73 $21.73 $21.73 $21.73 20
2021-03-16 $21.68 $21.68 $21.68 $21.68 $21.68 82
2021-03-15 $21.69 $21.69 $21.69 $21.69 $21.69 1
2021-03-12 $21.60 $21.60 $21.60 $21.60 $21.60 146
2021-03-11 $21.58 $21.58 $21.58 $21.58 $21.58 146
2021-03-10 $21.50 $21.50 $21.45 $21.45 $21.45 201
2021-03-09 $21.51 $21.51 $21.37 $21.37 $21.37 901
2021-03-08 $21.16 $21.16 $21.16 $21.16 $21.16 0
2021-03-05 $21.21 $21.21 $21.21 $21.21 $21.21 800
2021-03-04 $21.07 $21.07 $20.83 $20.89 $20.89 800
2021-03-03 $21.36 $21.36 $21.15 $21.15 $21.15 1,981
2021-03-02 $21.32 $21.32 $21.32 $21.32 $21.32 1
2021-03-01 $21.40 $21.40 $21.40 $21.40 $21.40 10
2021-02-26 $21.10 $21.10 $21.10 $21.10 $21.10 10
2021-02-25 $21.33 $21.33 $21.08 $21.11 $21.11 200
2021-02-24 $21.30 $21.48 $21.25 $21.48 $21.48 1,200
2021-02-23 $21.30 $21.30 $21.30 $21.30 $21.30 10
2021-02-22 $21.27 $21.27 $21.27 $21.27 $21.27 2
2021-02-19 $21.35 $21.35 $21.35 $21.35 $21.35 2
2021-02-18 $21.37 $21.37 $21.37 $21.37 $21.37 13
2021-02-17 $21.35 $21.44 $21.34 $21.44 $21.44 3,933
2021-02-16 $21.44 $21.44 $21.44 $21.44 $21.44 10
2021-02-12 $21.48 $21.48 $21.48 $21.48 $21.48 10
2021-02-11 $21.45 $21.45 $21.39 $21.39 $21.39 1,050
2021-02-10 $21.41 $21.41 $21.36 $21.36 $21.36 110
2021-02-09 $21.39 $21.39 $21.39 $21.39 $21.39 15
2021-02-08 $21.40 $21.40 $21.40 $21.40 $21.40 15
2021-02-05 $21.30 $21.30 $21.30 $21.30 $21.30 5
2021-02-04 $21.26 $21.26 $21.24 $21.24 $21.24 1,162
2021-02-03 $21.10 $21.10 $21.10 $21.10 $21.10 5
2021-02-02 $21.07 $21.07 $21.07 $21.07 $21.07 898
2021-02-01 $20.63 $20.86 $20.63 $20.86 $20.86 898
2021-01-29 $20.80 $20.80 $20.65 $20.65 $20.65 2,140
2021-01-28 $20.82 $20.89 $20.80 $20.89 $20.89 5,800
2021-01-27 $20.90 $20.92 $20.70 $20.70 $20.70 301
2021-01-26 $21.16 $21.17 $21.15 $21.17 $21.17 4,551
2021-01-25 $21.13 $21.19 $21.13 $21.19 $21.19 2,550
2021-01-22 $21.18 $21.18 $21.18 $21.18 $21.18 3
2021-01-21 $21.22 $21.25 $21.21 $21.25 $21.25 5,500
2021-01-20 $21.24 $21.24 $21.24 $21.24 $21.24 1
2021-01-19 $21.03 $21.03 $21.03 $21.03 $21.03 2
2021-01-15 $20.89 $20.89 $20.89 $20.89 $20.89 1
2021-01-14 $21.00 $21.00 $21.00 $21.00 $21.00 2
2021-01-13 $21.09 $21.11 $21.07 $21.07 $21.07 10,336
2021-01-12 $21.05 $21.05 $21.05 $21.05 $21.05 5
2021-01-11 $20.99 $20.99 $20.99 $20.99 $20.99 56
2021-01-08 $21.13 $21.13 $21.13 $21.13 $21.13 100
2021-01-07 $21.06 $21.06 $21.06 $21.06 $21.06 11
2021-01-06 $20.95 $21.02 $20.80 $20.80 $20.80 629
2021-01-05 $20.71 $20.71 $20.71 $20.71 $20.71 8
2021-01-04 $20.60 $20.60 $20.60 $20.60 $20.60 8
2020-12-31 $20.80 $20.84 $20.80 $20.84 $20.84 150
2020-12-30 $20.76 $20.76 $20.74 $20.74 $20.74 480
2020-12-29 $20.70 $20.70 $20.70 $20.70 $20.70 1
2020-12-28 $20.74 $20.74 $20.74 $20.74 $20.74 1
2020-12-24 $20.64 $20.64 $20.60 $20.60 $20.60 375
2020-12-23 $20.57 $20.57 $20.57 $20.57 $20.57 0
Nuvestan
Resources

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.