Columbia Research Enhanced Value ETF (REVS) Exchange: NYSE ARCA

Data as of April 26, 2024

$23.64 ($0.14) 0.61%

Columbia Research Enhanced Value ETF - Daily Information
Click for more stock information on Columbia Research Enhanced Value ETF.
Daily Information Data
Date April 26, 2024
Open $23.63
Previous Close $23.64
High $23.65
Low $23.60
Adjusted Open $23.63
Previous Adjusted Close $23.64
Adjusted High $23.65
Adjusted Low $23.60

About Columbia Research Enhanced Value ETF (REVS)

The Fund is an exchange-traded fund (ETF) that seeks to replicate the performance of the Index. The Fund invests at least 80% of its assets in the securities of the Index. The Index reflects a rules-based strategic beta approach to investing in the companies that comprise the Russell 1000® Value Index, designed to achieve stronger total return when compared to the Russell 1000® Value Index, which is a broad measure of the performance of U.S. large- and mid-cap value companies. The Index, like the Russell 1000® Value Index, and therefore the Fund, typically holds only common stocks. The Index was developed and is sponsored and administered by the Fund’s investment adviser, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager). The Index is calculated and maintained by FTSE Russell. The Index is comprised of a subset of the companies within the Russell 1000® Value Index . With a starting point of the Russell 1000® Value Index, the Index was designed to reflect the performance of U.S. large- and mid-cap value companies through the application of a rules-based methodology, which typically results in approximately 250-290 Index holdings, but this range can fluctuate because the Index has no constraints on number of holdings. The Index methodology applies the results of the Investment Manager’s proprietary quantitative investment models to rate each company within the Russell 1000® Value Index on a 1- through 5- basis, where “1” is the strongest rating and “5” is the weakest rating, based on three main company factor composites: quality (such as earnings quality), value (such as cash flow yield), and catalyst (such as price momentum). A company’s rating is based on the relative ranking of its overall score from a multifactor model within its modeling sector. The distribution of the ratings within a given sector generally breaks down as follows: 1 – top 15% of companies; 2 – next 20% of companies; 3 – next 30% of companies; 4 – next 20% of companies; and 5 – bottom 15% of companies. The Index is then systematically constructed to: exclude all companies rated a “4” or “5”; include all companies rated a “1” or a “2” in each sector as classified by the Global Industry Classification System (GICS); and include all GICS-classified Biotechnology companies, which are not rated. If, however unlikely, all companies in a GICS sector receive the same overall score from the multifactor model (and thus no ranking is possible), then all companies in such GICS sector are assigned a rating of “3” (neutral) and all such companies are included in the Index. The resulting companies are then weighted in the Index based on each company’s market capitalization in the Russell 1000® Value Index, with such weightings further adjusted pro rata to align the total weight of each sector in the Index, as well as the total weight of the Biotechnology companies in the Index, to the Russell 1000® Value Index’s sector weights and Biotechnology industry weight, respectively, as classified by GICS. The number of securities in each sector and the Index as a whole may change over time. The Index is reconstituted and rebalanced semi-annually in June and December. The Fund uses a replication strategy to track the performance of the Index, whereby the Fund invests in or has investment exposure to substantially all the component securities of the Index in approximately the same proportions as in the Index. However, under various circumstances, including circumstances under which it may not be possible or practicable to purchase all of the securities in the Index, or in the same weightings, the Fund may purchase or have investment exposure to a sample (large or small quantity) of the securities in the Index in proportions expected to replicate generally the performance of the Index as a whole. There may also be instances in which the Fund may overweight (or underweight) an Index holding, purchase (or sell) instruments not in the Index as a substitute for one or more securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate the performance of the Index. The Fund may sell securities or other holdings that are represented in the Index or purchase securities or make other investments that are not yet represented in the Index in anticipation of their removal from or addition to the Index. The Investment Manager does not provide day-to-day management of the Fund’s assets based on its view of the investment merits of a security or company, nor does it conduct fundamental investment research or analysis, or seek to forecast or otherwise consider market movements, conditions or trends in the day-to-day management of the Fund’s assets. The Fund pursues its investment objective of correlating performance with the Index regardless of market conditions and does not take defensive positions. The methodology applied to select Index holdings and weightings does not set limits on sector or industry exposures. To the extent the Index is concentrated in a sector or industry, the Fund will necessarily be concentrated in that sector or industry. The Fund may invest up to 20% of its assets in other securities or instruments not included within the Index that the Investment Manager believes will help the Fund track the Index.

Historical Stock Data for Columbia Research Enhanced Value ETF (REVS)

Date Open High Low Close Adj.Close Volume
2024-04-05 $23.63 $23.65 $23.60 $23.64 $23.64 3,859
2024-04-04 $23.83 $23.83 $23.47 $23.50 $23.50 3,091
2024-04-03 $23.62 $23.74 $23.62 $23.68 $23.68 1,673
2024-04-02 $23.64 $23.73 $23.61 $23.68 $23.68 7,602
2024-04-01 $23.97 $23.97 $23.75 $23.82 $23.82 5,670
2024-03-28 $23.89 $23.98 $23.83 $23.97 $23.97 6,856
2024-03-27 $23.65 $23.85 $23.65 $23.82 $23.82 3,826
2024-03-26 $23.62 $23.62 $23.50 $23.52 $23.52 5,093
2024-03-25 $23.54 $23.54 $23.51 $23.51 $23.51 3,673
2024-03-22 $23.76 $23.76 $23.51 $23.57 $23.57 2,771
2024-03-21 $23.67 $23.78 $23.65 $23.69 $23.69 4,241
2024-03-20 $23.23 $23.47 $23.23 $23.47 $23.47 2,386
2024-03-19 $23.22 $23.33 $23.22 $23.31 $23.31 6,879
2024-03-18 $23.00 $23.20 $23.00 $23.17 $23.17 3,067
2024-03-15 $22.95 $23.17 $22.95 $23.10 $23.10 2,976
2024-03-14 $23.15 $23.15 $23.00 $23.09 $23.09 864
2024-03-13 $23.22 $23.38 $23.22 $23.27 $23.27 3,505
2024-03-12 $23.22 $23.25 $23.12 $23.20 $23.20 2,143
2024-03-11 $22.97 $23.16 $22.97 $23.09 $23.09 3,148
2024-03-08 $23.15 $23.20 $23.05 $23.05 $23.05 2,272
2024-03-07 $23.00 $23.07 $22.98 $23.06 $23.06 5,745
2024-03-06 $22.97 $23.00 $22.84 $22.92 $22.92 3,934
2024-03-05 $22.74 $22.93 $22.73 $22.77 $22.77 7,048
2024-03-04 $22.77 $22.88 $22.77 $22.85 $22.85 3,493
2024-03-01 $22.72 $22.86 $22.70 $22.77 $22.77 1,619
2024-02-29 $22.70 $22.73 $22.60 $22.69 $22.69 4,343
2024-02-28 $22.61 $22.62 $22.58 $22.61 $22.61 4,461
2024-02-27 $22.59 $22.59 $22.52 $22.58 $22.58 1,366
2024-02-26 $22.60 $22.60 $22.51 $22.51 $22.51 6,390
2024-02-23 $22.58 $22.70 $22.54 $22.59 $22.59 8,649
2024-02-22 $22.50 $22.54 $22.44 $22.50 $22.50 1,742
2024-02-21 $22.25 $22.32 $22.15 $22.28 $22.28 1,934
2024-02-20 $22.07 $22.28 $22.07 $22.17 $22.17 6,868
2024-02-16 $22.23 $22.27 $22.19 $22.19 $22.19 1,845
2024-02-15 $22.09 $22.33 $22.09 $22.22 $22.22 4,120
2024-02-14 $21.83 $22.00 $21.83 $21.96 $21.96 1,928
2024-02-13 $21.90 $21.91 $21.71 $21.80 $21.80 2,320
2024-02-12 $22.13 $22.24 $22.13 $22.15 $22.15 3,328
2024-02-09 $22.04 $22.04 $21.95 $22.00 $22.00 1,219
2024-02-08 $21.93 $22.02 $21.92 $21.98 $21.98 650,106
2024-02-07 $21.95 $22.05 $21.95 $21.99 $21.99 3,670
2024-02-06 $21.76 $21.99 $21.76 $21.92 $21.92 6,016
2024-02-05 $21.88 $21.88 $21.80 $21.87 $21.87 1,032
2024-02-02 $21.95 $22.17 $21.95 $22.05 $22.05 3,700
2024-02-01 $22.04 $22.06 $22.04 $22.06 $22.06 414
2024-01-31 $22.15 $22.17 $21.95 $21.95 $21.95 10,629
2024-01-30 $22.16 $22.22 $22.16 $22.20 $22.20 2,281
2024-01-29 $21.97 $22.03 $21.89 $22.03 $22.03 8,785
2024-01-26 $21.97 $21.97 $21.90 $21.94 $21.94 1,197
2024-01-25 $21.78 $21.91 $21.78 $21.90 $21.90 2,534
2024-01-24 $21.72 $21.72 $21.61 $21.61 $21.61 1,522
2024-01-23 $21.71 $21.79 $21.65 $21.68 $21.68 5,271
2024-01-22 $21.50 $21.68 $21.50 $21.65 $21.65 9,193
2024-01-19 $21.48 $21.56 $21.48 $21.51 $21.51 1,599
2024-01-18 $21.27 $21.43 $21.22 $21.33 $21.33 170,781
2024-01-17 $21.45 $21.45 $21.27 $21.34 $21.34 4,739
2024-01-16 $21.51 $21.52 $21.43 $21.44 $21.44 4,576
2024-01-12 $21.65 $21.65 $21.65 $21.65 $21.65 149
2024-01-11 $21.68 $21.68 $21.68 $21.68 $21.68 413
2024-01-10 $21.68 $21.72 $21.68 $21.72 $21.72 126
2024-01-09 $21.62 $21.72 $21.62 $21.72 $21.72 753
2024-01-08 $21.66 $21.83 $21.63 $21.83 $21.83 7,863
2024-01-05 $21.56 $21.77 $21.55 $21.70 $21.70 6,547
2024-01-04 $21.75 $21.75 $21.60 $21.60 $21.60 4,424
2024-01-03 $21.69 $21.69 $21.61 $21.61 $21.61 169
2024-01-02 $21.73 $21.85 $21.68 $21.76 $21.76 1,905
2023-12-29 $21.66 $21.66 $21.65 $21.65 $21.65 521
2023-12-28 $21.72 $21.74 $21.67 $21.70 $21.70 3,240
2023-12-27 $21.64 $21.70 $21.62 $21.66 $21.66 7,993
2023-12-26 $21.70 $21.72 $21.68 $21.69 $21.69 2,977
2023-12-22 $21.68 $21.68 $21.58 $21.58 $21.58 577
2023-12-21 $21.50 $21.50 $21.36 $21.49 $21.49 13,045
2023-12-20 $21.61 $21.61 $21.34 $21.34 $21.34 1,273
2023-12-19 $21.45 $21.70 $21.45 $21.67 $21.67 1,167
2023-12-18 $21.51 $21.51 $21.49 $21.49 $21.49 1,892
2023-12-15 $22.01 $22.04 $22.00 $22.00 $21.46 611
2023-12-14 $21.77 $22.21 $21.77 $22.10 $21.56 8,099
2023-12-13 $21.39 $21.73 $21.34 $21.73 $21.20 9,513
2023-12-12 $21.51 $21.51 $21.37 $21.42 $20.90 6,385
2023-12-11 $21.33 $21.44 $21.33 $21.42 $20.89 124,334
2023-12-08 $21.21 $21.24 $21.21 $21.24 $21.24 934
2023-12-07 $21.06 $21.16 $21.04 $21.14 $21.14 21,750
2023-12-06 $21.16 $21.16 $21.06 $21.06 $21.06 2,746
2023-12-05 $21.11 $21.11 $21.07 $21.09 $21.09 1,211
2023-12-04 $20.99 $21.25 $20.99 $21.21 $21.21 10,311
2023-12-01 $21.00 $21.24 $21.00 $21.21 $21.21 4,461
2023-11-30 $20.93 $20.99 $20.93 $20.99 $20.99 2,878
2023-11-29 $20.73 $20.91 $20.73 $20.76 $20.76 3,971
2023-11-28 $20.75 $20.93 $20.75 $20.79 $20.79 5,970
2023-11-27 $20.82 $20.83 $20.80 $20.83 $20.83 1,552
2023-11-24 $20.74 $20.88 $20.74 $20.83 $20.83 2,966
2023-11-22 $20.80 $20.82 $20.80 $20.82 $20.82 3,844
2023-11-21 $20.70 $20.74 $20.66 $20.73 $20.73 974
2023-11-20 $20.82 $20.82 $20.76 $20.76 $20.76 288
2023-11-17 $20.65 $20.75 $20.65 $20.73 $20.73 25,233
2023-11-16 $20.77 $20.77 $20.55 $20.60 $20.60 6,813
2023-11-15 $20.83 $20.83 $20.77 $20.77 $20.77 1,243
2023-11-14 $20.50 $20.67 $20.50 $20.67 $20.67 1,879
2023-11-13 $20.18 $20.22 $20.18 $20.22 $20.22 773
2023-11-10 $20.12 $20.24 $20.12 $20.24 $20.24 395
2023-11-09 $20.17 $20.20 $20.00 $20.00 $20.00 5,293
2023-11-08 $20.14 $20.17 $20.14 $20.17 $20.17 220
2023-11-07 $20.27 $20.28 $20.24 $20.28 $20.28 3,810
2023-11-06 $20.32 $20.32 $20.30 $20.30 $20.30 1,194
2023-11-03 $20.38 $20.38 $20.38 $20.38 $20.38 361
2023-11-02 $20.10 $20.15 $20.10 $20.15 $20.15 157
2023-11-01 $19.75 $19.75 $19.66 $19.74 $19.74 3,706
2023-10-31 $19.48 $19.66 $19.48 $19.60 $19.60 6,964
2023-10-30 $19.34 $19.54 $19.34 $19.45 $19.45 5,155
2023-10-27 $19.45 $19.47 $19.29 $19.31 $19.31 24,577
2023-10-26 $19.64 $19.64 $19.63 $19.63 $19.63 547
2023-10-25 $19.70 $19.70 $19.62 $19.62 $19.62 6,357
2023-10-24 $19.75 $19.84 $19.75 $19.83 $19.83 4,550
2023-10-23 $19.80 $19.84 $19.65 $19.65 $19.65 2,243
2023-10-20 $19.98 $19.98 $19.89 $19.89 $19.89 3,278
2023-10-19 $20.25 $20.25 $20.10 $20.10 $20.10 1,517
2023-10-18 $20.44 $20.46 $20.33 $20.33 $20.33 466
2023-10-17 $20.47 $20.63 $20.41 $20.56 $20.56 2,353
2023-10-16 $20.47 $20.49 $20.43 $20.49 $20.49 699
2023-10-13 $20.30 $20.32 $20.26 $20.26 $20.26 1,882
2023-10-12 $20.35 $20.39 $20.11 $20.23 $20.23 7,142
2023-10-11 $20.36 $20.42 $20.30 $20.42 $20.42 41,285
2023-10-10 $20.49 $20.49 $20.39 $20.43 $20.43 2,304
2023-10-09 $20.26 $20.33 $20.26 $20.29 $20.29 966
2023-10-06 $19.85 $20.07 $19.85 $20.07 $20.07 5,014
2023-10-05 $19.98 $19.98 $19.96 $19.96 $19.96 1,003
2023-10-04 $19.94 $20.00 $19.85 $20.00 $20.00 44,913
2023-10-03 $19.94 $20.03 $19.94 $19.96 $19.96 2,477
2023-10-02 $20.39 $20.39 $20.15 $20.15 $20.15 2,341
2023-09-29 $20.46 $20.50 $20.40 $20.40 $20.40 1,022
2023-09-28 $20.49 $20.49 $20.49 $20.49 $20.49 6
2023-09-27 $20.33 $20.36 $20.33 $20.36 $20.36 535
2023-09-26 $20.48 $20.48 $20.29 $20.32 $20.32 1,028
2023-09-25 $20.57 $20.57 $20.57 $20.57 $20.57 168
2023-09-22 $20.69 $20.69 $20.55 $20.56 $20.56 11,830
2023-09-21 $20.75 $20.75 $20.51 $20.51 $20.51 575
2023-09-20 $21.01 $21.11 $20.85 $20.85 $20.85 10,921
2023-09-19 $20.94 $20.97 $20.94 $20.94 $20.94 818
2023-09-18 $20.90 $21.03 $20.90 $20.92 $20.92 1,261
2023-09-15 $21.04 $21.04 $20.95 $20.95 $20.95 723
2023-09-14 $21.00 $21.11 $21.00 $21.11 $21.11 2,085
2023-09-13 $20.88 $20.91 $20.87 $20.87 $20.87 1,329
2023-09-12 $20.94 $21.00 $20.94 $20.96 $20.96 4,130
2023-09-11 $20.87 $20.90 $20.87 $20.90 $20.90 658
2023-09-08 $20.88 $20.88 $20.83 $20.87 $20.87 287
2023-09-07 $20.82 $20.82 $20.82 $20.82 $20.82 33
2023-09-06 $20.88 $20.89 $20.77 $20.86 $20.86 4,263
2023-09-05 $20.96 $21.05 $20.89 $20.90 $20.90 3,507
2023-09-01 $21.14 $21.17 $21.13 $21.15 $21.15 1,264
2023-08-31 $21.14 $21.14 $21.04 $21.07 $21.07 3,970
2023-08-30 $21.08 $21.10 $21.05 $21.10 $21.10 2,485
2023-08-29 $20.97 $21.12 $20.92 $21.08 $21.08 23,871
2023-08-28 $20.95 $20.96 $20.90 $20.92 $20.92 2,781
2023-08-25 $20.69 $20.77 $20.69 $20.75 $20.75 2,485
2023-08-24 $20.77 $20.87 $20.65 $20.65 $20.65 5,608
2023-08-23 $20.74 $20.81 $20.74 $20.80 $20.80 21,927
2023-08-22 $21.05 $21.05 $20.72 $20.79 $20.79 20,856
2023-08-21 $20.86 $20.89 $20.74 $20.83 $20.83 55,992
2023-08-18 $20.84 $20.90 $20.79 $20.87 $20.87 29,729
2023-08-17 $21.25 $21.25 $20.85 $20.86 $20.86 3,886
2023-08-16 $21.08 $21.13 $20.97 $20.97 $20.97 2,980
2023-08-15 $21.19 $21.19 $21.09 $21.11 $21.11 2,682
2023-08-14 $21.40 $21.43 $21.33 $21.43 $21.43 2,982
2023-08-11 $21.21 $21.41 $21.21 $21.40 $21.40 5,711
2023-08-10 $21.34 $21.34 $21.32 $21.32 $21.32 1,083
2023-08-09 $21.45 $21.46 $21.35 $21.35 $21.35 616
2023-08-08 $21.27 $21.41 $21.27 $21.41 $21.41 30,000
2023-08-07 $21.30 $21.50 $21.30 $21.45 $21.45 1,480
2023-08-04 $21.48 $21.53 $21.33 $21.36 $21.36 2,014
2023-08-03 $21.34 $21.45 $21.27 $21.41 $21.41 4,457
2023-08-02 $21.50 $21.51 $21.47 $21.47 $21.47 637
2023-08-01 $21.68 $21.68 $21.60 $21.64 $21.64 13,063
2023-07-31 $21.71 $21.72 $21.68 $21.68 $21.68 1,142
2023-07-28 $21.59 $21.61 $21.56 $21.56 $21.56 2,702
2023-07-27 $21.74 $21.74 $21.50 $21.50 $21.50 6,701
2023-07-26 $21.72 $21.76 $21.66 $21.76 $21.76 3,037
2023-07-25 $21.74 $21.74 $21.72 $21.72 $21.72 324
2023-07-24 $21.60 $21.74 $21.60 $21.70 $21.70 1,573
2023-07-21 $21.63 $21.63 $21.61 $21.61 $21.61 2,244
2023-07-20 $21.42 $21.57 $21.42 $21.56 $21.56 1,340
2023-07-19 $21.40 $21.51 $21.40 $21.48 $21.48 13,246
2023-07-18 $21.05 $21.39 $21.05 $21.37 $21.37 2,099
2023-07-17 $21.11 $21.21 $21.11 $21.21 $21.21 6,053
2023-07-14 $21.23 $21.23 $21.08 $21.09 $21.09 2,211
2023-07-13 $21.12 $21.28 $21.12 $21.22 $21.22 8,721
2023-07-12 $21.19 $21.21 $21.11 $21.12 $21.12 4,243
2023-07-11 $20.92 $21.09 $20.91 $21.09 $21.09 2,815
2023-07-10 $20.85 $20.85 $20.82 $20.83 $20.83 1,056
2023-07-07 $20.72 $20.81 $20.69 $20.69 $20.69 609
2023-07-06 $20.63 $20.67 $20.63 $20.67 $20.67 929
2023-07-05 $20.99 $20.99 $20.87 $20.89 $20.89 2,841
2023-07-03 $20.90 $20.98 $20.90 $20.98 $20.98 1,027
2023-06-30 $20.80 $20.90 $20.80 $20.89 $20.89 1,578
2023-06-29 $20.56 $20.69 $20.56 $20.69 $20.69 834
2023-06-28 $20.50 $20.55 $20.50 $20.55 $20.55 1,780
2023-06-27 $20.49 $20.62 $20.49 $20.61 $20.61 741
2023-06-26 $20.37 $20.48 $20.29 $20.48 $20.48 3,383
2023-06-23 $20.33 $20.33 $20.33 $20.33 $20.33 130
2023-06-22 $20.40 $20.45 $20.40 $20.40 $20.40 1,780
2023-06-21 $20.53 $20.65 $20.51 $20.51 $20.51 13,627
2023-06-20 $20.59 $20.60 $20.52 $20.53 $20.53 876
2023-06-16 $20.71 $20.74 $20.67 $20.67 $20.67 1,396
2023-06-15 $20.55 $20.69 $20.55 $20.69 $20.69 1,702
2023-06-14 $20.48 $20.48 $20.40 $20.40 $20.40 610
2023-06-13 $20.50 $20.52 $20.48 $20.52 $20.52 641
2023-06-12 $20.34 $20.38 $20.34 $20.38 $20.38 712
2023-06-09 $20.27 $20.27 $20.27 $20.27 $20.27 1,160
2023-06-08 $20.28 $20.40 $20.28 $20.35 $20.35 9,003
2023-06-07 $20.30 $20.34 $20.30 $20.34 $20.34 389
2023-06-06 $20.21 $20.21 $20.21 $20.21 $20.21 115
2023-06-05 $20.16 $20.16 $20.08 $20.08 $20.08 3,317
2023-06-02 $19.80 $20.21 $19.80 $20.21 $20.21 4,075
2023-06-01 $19.54 $19.80 $19.54 $19.72 $19.72 1,989
2023-05-31 $19.56 $19.59 $19.56 $19.59 $19.59 565
2023-05-30 $19.68 $19.69 $19.68 $19.69 $19.69 1,175
2023-05-26 $19.74 $19.81 $19.74 $19.81 $19.81 1,105
2023-05-25 $19.61 $19.70 $19.61 $19.65 $19.65 2,529
2023-05-24 $19.74 $19.74 $19.65 $19.70 $19.70 3,222
2023-05-23 $19.94 $19.98 $19.85 $19.88 $19.88 563
2023-05-22 $19.88 $19.98 $19.88 $19.90 $19.90 709
2023-05-19 $20.00 $20.06 $19.92 $19.92 $19.92 1,350
2023-05-18 $19.80 $19.98 $19.80 $19.96 $19.96 912
2023-05-17 $19.61 $19.90 $19.60 $19.83 $19.83 4,624
2023-05-16 $19.57 $19.61 $19.57 $19.61 $19.61 413
2023-05-15 $19.68 $19.87 $19.68 $19.82 $19.82 1,406
2023-05-12 $19.74 $19.74 $19.66 $19.74 $19.74 14,029
2023-05-11 $19.74 $19.79 $19.71 $19.76 $19.76 1,216
2023-05-10 $19.88 $19.93 $19.72 $19.84 $19.84 3,280
2023-05-09 $19.68 $19.94 $19.68 $19.87 $19.87 1,758
2023-05-08 $19.91 $19.99 $19.87 $19.92 $19.92 11,467
2023-05-05 $19.56 $19.94 $19.56 $19.90 $19.90 8,322
2023-05-04 $19.57 $19.57 $19.56 $19.56 $19.56 256
2023-05-03 $20.03 $20.03 $19.78 $19.78 $19.78 1,278
2023-05-02 $19.97 $19.97 $19.97 $19.97 $19.97 300
2023-05-01 $20.12 $20.32 $20.12 $20.29 $20.29 1,132
2023-04-28 $20.23 $20.26 $20.22 $20.26 $20.26 3,324
2023-04-27 $20.11 $20.11 $20.11 $20.11 $20.11 467
2023-04-26 $19.80 $19.80 $19.73 $19.73 $19.73 446
2023-04-25 $19.95 $19.95 $19.95 $19.95 $19.95 126
2023-04-24 $20.13 $20.20 $20.11 $20.20 $20.20 1,567
2023-04-21 $20.09 $20.14 $20.08 $20.14 $20.14 614
2023-04-20 $20.21 $20.21 $20.17 $20.17 $20.17 722
2023-04-19 $20.22 $20.29 $20.22 $20.29 $20.29 2,149
2023-04-18 $20.34 $20.34 $20.23 $20.32 $20.32 3,353
2023-04-17 $20.23 $20.26 $20.23 $20.26 $20.26 556
2023-04-14 $20.22 $20.23 $20.11 $20.23 $20.23 1,478
2023-04-13 $20.06 $20.23 $20.04 $20.23 $20.23 3,464
2023-04-12 $20.17 $20.17 $20.02 $20.06 $20.06 1,670
2023-04-11 $20.10 $20.19 $20.08 $20.13 $20.13 17,087
2023-04-10 $19.73 $19.98 $19.73 $19.98 $19.98 5,849
2023-04-06 $19.85 $20.03 $19.85 $19.94 $19.94 1,914
2023-04-05 $19.87 $19.92 $19.77 $19.92 $19.92 51,730
2023-04-04 $19.99 $19.99 $19.78 $19.82 $19.82 16,969
2023-04-03 $19.79 $20.06 $19.79 $20.06 $20.06 10,316
2023-03-31 $19.77 $19.84 $19.74 $19.84 $19.84 1,086
2023-03-30 $19.58 $19.61 $19.58 $19.61 $19.61 734
2023-03-29 $19.51 $19.57 $19.51 $19.57 $19.57 653
2023-03-28 $19.28 $19.28 $19.28 $19.28 $19.28 84
2023-03-27 $19.16 $19.31 $19.16 $19.30 $19.30 2,617
2023-03-24 $18.79 $19.11 $18.79 $19.11 $19.11 1,949
2023-03-23 $19.28 $19.28 $19.01 $19.01 $19.01 264
2023-03-22 $19.46 $19.49 $19.13 $19.13 $19.13 7,825
2023-03-21 $19.44 $19.50 $19.39 $19.50 $19.50 6,565
2023-03-20 $18.86 $19.25 $18.86 $19.18 $19.18 4,211
2023-03-17 $19.14 $19.14 $18.94 $18.97 $18.97 979
2023-03-16 $18.93 $19.36 $18.93 $19.27 $19.27 24,993
2023-03-15 $18.85 $19.07 $18.84 $19.05 $19.05 1,148
2023-03-14 $19.55 $19.55 $19.38 $19.38 $19.38 426
2023-03-13 $19.24 $19.24 $19.07 $19.07 $19.07 1,442
2023-03-10 $19.50 $19.72 $19.32 $19.32 $19.32 677
2023-03-09 $19.94 $19.94 $19.64 $19.64 $19.64 1,689
2023-03-08 $20.01 $20.07 $20.01 $20.07 $20.07 1,802
2023-03-07 $20.38 $20.41 $20.09 $20.09 $20.09 375
2023-03-06 $20.39 $20.42 $20.38 $20.42 $20.42 1,277
2023-03-03 $20.40 $20.45 $20.40 $20.45 $20.45 1,789
2023-03-02 $20.01 $20.20 $20.01 $20.20 $20.20 696
2023-03-01 $20.09 $20.14 $20.01 $20.08 $20.08 9,631
2023-02-28 $20.10 $20.10 $20.10 $20.10 $20.10 255
2023-02-27 $20.32 $20.32 $20.13 $20.13 $20.13 7,448
2023-02-24 $20.00 $20.15 $19.99 $20.11 $20.11 2,174
2023-02-23 $20.13 $20.27 $20.13 $20.24 $20.24 10,546
2023-02-22 $20.18 $20.33 $20.17 $20.17 $20.17 2,326
2023-02-21 $20.19 $20.24 $20.19 $20.24 $20.24 493
2023-02-17 $20.58 $20.59 $20.56 $20.59 $20.59 382
2023-02-16 $20.71 $20.71 $20.61 $20.61 $20.61 714
2023-02-15 $20.70 $20.74 $20.70 $20.74 $20.74 868
2023-02-14 $20.81 $20.81 $20.64 $20.80 $20.80 1,890
2023-02-13 $20.72 $20.81 $20.72 $20.81 $20.81 3,926
2023-02-10 $20.66 $20.67 $20.56 $20.66 $20.66 3,407
2023-02-09 $20.99 $20.99 $20.51 $20.51 $20.51 642
2023-02-08 $20.76 $20.78 $20.69 $20.71 $20.71 17,005
2023-02-07 $20.69 $20.91 $20.69 $20.91 $20.91 1,027
2023-02-06 $20.78 $20.78 $20.65 $20.70 $20.70 785
2023-02-03 $20.92 $21.00 $20.83 $20.83 $20.83 5,306
2023-02-02 $20.88 $20.99 $20.88 $20.94 $20.94 5,652
2023-02-01 $20.44 $20.80 $20.44 $20.73 $20.73 1,689
2023-01-31 $20.57 $20.65 $20.57 $20.65 $20.65 1,383
2023-01-30 $20.48 $20.55 $20.36 $20.36 $20.36 801
2023-01-27 $20.58 $20.62 $20.57 $20.60 $20.60 9,395
2023-01-26 $20.45 $20.60 $20.45 $20.60 $20.60 1,856
2023-01-25 $20.21 $20.35 $20.18 $20.35 $20.35 1,047
2023-01-24 $20.30 $20.38 $20.27 $20.32 $20.32 3,507
2023-01-23 $20.15 $20.38 $20.15 $20.33 $20.33 6,685
2023-01-20 $20.17 $20.17 $20.17 $20.17 $20.17 215
2023-01-19 $19.88 $19.88 $19.88 $19.88 $19.88 148
2023-01-18 $20.13 $20.13 $19.98 $19.98 $19.98 1,289
2023-01-17 $20.44 $20.45 $20.31 $20.31 $20.31 2,325
2023-01-13 $20.29 $20.38 $20.29 $20.38 $20.38 1,122
2023-01-12 $20.25 $20.31 $20.19 $20.31 $20.31 3,140
2023-01-11 $20.15 $20.22 $20.15 $20.22 $20.22 780
2023-01-10 $20.04 $20.06 $20.00 $20.06 $20.06 940
2023-01-09 $20.00 $20.15 $19.97 $19.97 $19.97 3,128
2023-01-06 $19.98 $20.09 $19.98 $20.08 $20.08 23,292
2023-01-05 $19.58 $19.67 $19.58 $19.67 $19.67 842
2023-01-04 $19.68 $19.87 $19.66 $19.75 $19.75 4,986
2023-01-03 $19.53 $19.61 $19.53 $19.59 $19.59 1,319
2022-12-30 $19.53 $19.56 $19.45 $19.56 $19.56 4,640
2022-12-29 $19.59 $19.67 $19.58 $19.66 $19.66 3,606
2022-12-28 $19.67 $19.67 $19.41 $19.41 $19.41 3,397
2022-12-27 $19.52 $19.62 $19.52 $19.58 $19.58 3,853
2022-12-23 $19.52 $19.56 $19.44 $19.56 $19.56 19,886
2022-12-22 $19.50 $19.50 $19.22 $19.45 $19.45 7,662
2022-12-21 $19.44 $19.56 $19.44 $19.56 $19.56 987
2022-12-20 $19.19 $19.43 $19.19 $19.38 $19.38 5,067
2022-12-19 $19.41 $19.41 $19.37 $19.37 $19.37 580
2022-12-16 $19.94 $19.97 $19.81 $19.97 $19.49 1,211
2022-12-15 $20.07 $20.13 $20.07 $20.13 $19.64 278
2022-12-14 $20.74 $20.75 $20.52 $20.54 $20.04 944
2022-12-13 $20.76 $20.76 $20.61 $20.61 $20.11 7,701
2022-12-12 $20.50 $20.50 $20.50 $20.50 $20.00 22
2022-12-09 $20.31 $20.42 $20.20 $20.24 $19.75 7,024
2022-12-08 $20.41 $20.41 $20.33 $20.35 $19.86 1,015
2022-12-07 $20.27 $20.30 $20.27 $20.30 $19.81 305
2022-12-06 $20.47 $20.47 $20.22 $20.22 $19.73 7,764
2022-12-05 $20.93 $20.93 $20.43 $20.44 $19.94 3,546
2022-12-02 $20.72 $20.86 $20.72 $20.82 $20.82 1,200
2022-12-01 $21.00 $21.00 $20.87 $20.88 $20.88 1,026
2022-11-30 $20.36 $20.89 $20.35 $20.89 $20.89 6,100
2022-11-29 $20.49 $20.54 $20.47 $20.54 $20.54 356
2022-11-28 $20.57 $20.57 $20.44 $20.44 $20.44 555
2022-11-25 $20.76 $20.77 $20.73 $20.77 $20.77 3,601
2022-11-23 $20.67 $20.70 $20.64 $20.67 $20.67 1,501
2022-11-22 $20.65 $20.65 $20.65 $20.65 $20.65 261
2022-11-21 $20.29 $20.35 $20.29 $20.35 $20.35 440
2022-11-18 $20.31 $20.31 $20.31 $20.31 $20.31 242
2022-11-17 $20.19 $20.19 $20.13 $20.13 $20.13 20,899
2022-11-16 $20.31 $20.31 $20.21 $20.23 $20.23 908
2022-11-15 $20.49 $20.49 $20.35 $20.37 $20.37 1,595
2022-11-14 $20.44 $20.59 $20.32 $20.32 $20.32 7,603
2022-11-11 $20.30 $20.43 $20.29 $20.38 $20.38 50,190
2022-11-10 $19.93 $20.34 $19.93 $20.33 $20.33 6,336
2022-11-09 $19.85 $19.86 $19.58 $19.58 $19.58 1,252
2022-11-08 $20.00 $20.05 $19.83 $19.94 $19.94 182,502
2022-11-07 $19.61 $19.85 $19.61 $19.85 $19.85 949
2022-11-04 $19.49 $19.65 $19.46 $19.65 $19.65 6,431
2022-11-03 $19.49 $19.50 $19.37 $19.41 $19.41 2,493
2022-11-02 $19.79 $20.00 $19.54 $19.54 $19.54 10,406
2022-11-01 $19.80 $19.97 $19.80 $19.89 $19.89 3,129
2022-10-31 $19.95 $19.95 $19.76 $19.78 $19.78 3,992
2022-10-28 $19.61 $19.88 $19.61 $19.88 $19.88 2,121
2022-10-27 $19.58 $19.58 $19.42 $19.42 $19.42 443
2022-10-26 $19.61 $19.61 $19.52 $19.52 $19.52 515
2022-10-25 $19.15 $19.48 $19.15 $19.48 $19.48 4,869
2022-10-24 $18.91 $19.27 $18.91 $19.18 $19.18 4,719
2022-10-21 $18.83 $19.02 $18.83 $19.02 $19.02 626
2022-10-20 $18.82 $18.87 $18.64 $18.64 $18.64 1,400
2022-10-19 $18.77 $18.77 $18.77 $18.77 $18.77 24
2022-10-18 $18.90 $19.15 $18.90 $18.96 $18.96 12,742
2022-10-17 $18.73 $18.82 $18.72 $18.73 $18.73 1,094
2022-10-14 $18.50 $18.50 $18.36 $18.36 $18.36 2,574
2022-10-13 $18.11 $18.69 $18.11 $18.69 $18.69 477
2022-10-12 $18.24 $18.32 $18.20 $18.20 $18.20 5,812
2022-10-11 $18.43 $18.43 $18.17 $18.27 $18.27 804
2022-10-10 $18.39 $18.39 $18.25 $18.25 $18.25 566
2022-10-07 $18.42 $18.42 $18.31 $18.37 $18.37 781
2022-10-06 $18.77 $18.77 $18.77 $18.77 $18.77 69
2022-10-05 $18.96 $18.96 $18.96 $18.96 $18.96 48
2022-10-04 $18.75 $18.98 $18.75 $18.98 $18.98 3,497
2022-10-03 $17.98 $18.43 $17.98 $18.43 $18.43 2,456
2022-09-30 $18.08 $18.08 $17.91 $17.91 $17.91 552
2022-09-29 $18.08 $18.08 $18.08 $18.08 $18.08 79
2022-09-28 $18.28 $18.41 $18.28 $18.41 $18.41 616
2022-09-27 $18.22 $18.22 $17.96 $17.96 $17.96 304
2022-09-26 $18.08 $18.22 $18.04 $18.05 $18.05 4,623
2022-09-23 $18.36 $18.36 $18.21 $18.24 $18.24 2,140
2022-09-22 $18.67 $18.83 $18.64 $18.71 $18.71 6,724
2022-09-21 $18.83 $18.83 $18.83 $18.83 $18.83 121
2022-09-20 $19.00 $19.10 $18.98 $19.10 $19.10 1,420
2022-09-19 $19.12 $19.40 $19.12 $19.34 $19.34 1,162
2022-09-16 $19.05 $19.25 $19.05 $19.25 $19.25 677
2022-09-15 $19.39 $19.39 $19.39 $19.39 $19.39 65
2022-09-14 $19.50 $19.50 $19.37 $19.43 $19.43 9,831
2022-09-13 $20.02 $20.02 $19.50 $19.55 $19.55 3,472
2022-09-12 $20.20 $20.31 $20.20 $20.25 $20.25 1,323
2022-09-09 $19.92 $20.12 $19.92 $20.10 $20.10 2,200
2022-09-08 $19.75 $19.89 $19.75 $19.85 $19.85 12,816
2022-09-07 $19.42 $19.67 $19.42 $19.67 $19.67 2,420
2022-09-06 $19.42 $19.42 $19.36 $19.36 $19.36 407
2022-09-02 $19.89 $19.89 $19.48 $19.48 $19.48 14,699
2022-09-01 $19.49 $19.61 $19.40 $19.61 $19.61 2,243
2022-08-31 $19.63 $19.67 $19.63 $19.65 $19.65 1,936
2022-08-30 $19.93 $19.93 $19.68 $19.69 $19.69 8,984
2022-08-29 $19.99 $20.09 $19.99 $20.01 $20.01 261,969
2022-08-26 $20.60 $20.60 $19.99 $19.99 $19.99 1,251
2022-08-25 $20.46 $20.59 $20.46 $20.59 $20.59 3,805
2022-08-24 $20.42 $20.42 $20.33 $20.42 $20.42 3,400
2022-08-23 $20.39 $20.39 $20.26 $20.33 $20.33 5,677
2022-08-22 $20.35 $20.37 $20.25 $20.32 $20.32 1,647
2022-08-19 $20.80 $20.80 $20.58 $20.73 $20.73 3,447
2022-08-18 $20.81 $20.95 $20.77 $20.90 $20.90 4,624
2022-08-17 $20.80 $20.84 $20.74 $20.78 $20.78 3,263
2022-08-16 $20.83 $21.00 $20.81 $20.95 $20.95 3,875
2022-08-15 $20.69 $20.83 $20.69 $20.82 $20.82 4,796
2022-08-12 $20.67 $20.86 $20.63 $20.86 $20.86 2,385
2022-08-11 $20.63 $20.65 $20.49 $20.55 $20.55 2,095
2022-08-10 $20.40 $20.43 $20.38 $20.43 $20.43 1,691
2022-08-09 $20.01 $20.02 $20.01 $20.02 $20.02 876
2022-08-08 $20.01 $20.07 $20.01 $20.01 $20.01 4,361
2022-08-05 $19.92 $20.05 $19.92 $20.00 $20.00 2,285
2022-08-04 $19.94 $19.94 $19.93 $19.93 $19.93 1,611
2022-08-03 $19.91 $20.12 $19.91 $20.05 $20.05 2,394
2022-08-02 $19.98 $20.00 $19.85 $19.85 $19.85 1,615
2022-08-01 $19.83 $20.08 $19.83 $20.01 $20.01 8,230
2022-07-29 $19.82 $20.08 $19.82 $20.01 $20.01 4,776
2022-07-28 $19.68 $19.91 $19.68 $19.91 $19.91 274,501
2022-07-27 $19.47 $19.81 $19.47 $19.81 $19.81 3,561
2022-07-26 $19.55 $19.55 $19.50 $19.50 $19.50 765
2022-07-25 $19.56 $19.66 $19.56 $19.62 $19.62 6,607
2022-07-22 $19.61 $19.61 $19.46 $19.46 $19.46 568
2022-07-21 $19.50 $19.64 $19.50 $19.64 $19.64 1,349
2022-07-20 $19.49 $19.61 $19.48 $19.61 $19.61 3,163
2022-07-19 $19.35 $19.59 $19.35 $19.59 $19.59 1,688
2022-07-18 $19.25 $19.26 $19.07 $19.07 $19.07 1,545
2022-07-15 $19.03 $19.11 $19.02 $19.11 $19.11 5,492
2022-07-14 $18.51 $18.76 $18.51 $18.76 $18.76 2,524
2022-07-13 $19.05 $19.07 $18.99 $18.99 $18.99 6,658
2022-07-12 $19.10 $19.10 $19.10 $19.10 $19.10 165
2022-07-11 $19.29 $19.29 $19.15 $19.19 $19.19 2,653
2022-07-08 $19.40 $19.40 $19.33 $19.33 $19.33 1,143
2022-07-07 $19.25 $19.37 $19.25 $19.37 $19.37 492
2022-07-06 $18.97 $19.11 $18.95 $19.11 $19.11 3,300
2022-07-05 $18.76 $19.08 $18.76 $19.08 $19.08 945
2022-07-01 $19.10 $19.24 $19.10 $19.24 $19.24 1,535
2022-06-30 $18.98 $18.98 $18.98 $18.98 $18.98 206
2022-06-29 $19.23 $19.23 $19.12 $19.12 $19.12 3,147
2022-06-28 $19.55 $19.57 $19.27 $19.27 $19.27 4,170
2022-06-27 $19.46 $19.48 $19.45 $19.45 $19.45 7,257
2022-06-24 $19.03 $19.42 $19.03 $19.42 $19.42 1,233
2022-06-23 $18.92 $18.92 $18.68 $18.88 $18.88 3,913
2022-06-22 $18.47 $18.94 $18.47 $18.76 $18.76 14,820
2022-06-21 $18.58 $18.90 $18.58 $18.90 $18.90 3,036
2022-06-17 $18.42 $18.57 $18.31 $18.42 $18.42 4,065
2022-06-16 $18.57 $18.60 $18.50 $18.52 $18.52 4,586
2022-06-15 $19.14 $19.19 $18.81 $19.07 $19.07 2,981
2022-06-14 $19.00 $19.10 $19.00 $19.01 $19.01 3,713
2022-06-13 $19.33 $19.33 $19.01 $19.03 $19.03 12,026
2022-06-10 $19.91 $19.91 $19.72 $19.72 $19.72 1,684
2022-06-09 $20.57 $20.57 $20.28 $20.28 $20.28 1,842
2022-06-08 $20.92 $20.92 $20.66 $20.78 $20.78 2,342
2022-06-07 $20.68 $20.98 $20.67 $20.98 $20.98 2,293
2022-06-06 $20.71 $20.90 $20.71 $20.76 $20.76 3,582
2022-06-03 $20.65 $20.72 $20.65 $20.72 $20.72 2,588
2022-06-02 $20.53 $20.85 $20.53 $20.85 $20.85 804
2022-06-01 $20.74 $20.74 $20.46 $20.68 $20.68 2,842
2022-05-31 $20.81 $20.91 $20.73 $20.79 $20.79 1,336
2022-05-27 $20.73 $20.92 $20.73 $20.92 $20.92 2,786
2022-05-26 $20.41 $20.60 $20.41 $20.58 $20.58 2,693
2022-05-25 $20.16 $20.37 $20.14 $20.37 $20.37 3,325
2022-05-24 $19.98 $20.17 $19.82 $20.17 $20.17 4,657
2022-05-23 $20.05 $20.23 $20.03 $20.16 $20.16 2,074
2022-05-20 $19.83 $19.83 $19.45 $19.80 $19.80 10,814
2022-05-19 $19.67 $19.84 $19.67 $19.78 $19.78 3,530
2022-05-18 $20.38 $20.38 $19.88 $19.91 $19.91 2,805
2022-05-17 $20.49 $20.58 $20.49 $20.58 $20.58 2,356
2022-05-16 $20.24 $20.31 $20.19 $20.23 $20.23 48,911
2022-05-13 $19.96 $20.20 $19.96 $20.15 $20.15 4,812
2022-05-12 $19.75 $20.00 $19.27 $20.00 $20.00 10,720
2022-05-11 $19.91 $20.21 $19.81 $19.81 $19.81 8,759
2022-05-10 $20.24 $20.30 $19.75 $19.98 $19.98 7,830
2022-05-09 $20.46 $20.46 $20.00 $20.17 $20.17 9,767
2022-05-06 $20.48 $20.61 $20.37 $20.56 $20.56 8,772
2022-05-05 $21.07 $21.07 $20.55 $20.61 $20.61 5,896
2022-05-04 $20.83 $21.11 $20.61 $21.11 $21.11 2,072
2022-05-03 $20.38 $20.73 $20.38 $20.58 $20.58 8,775
2022-05-02 $20.44 $20.53 $20.09 $20.48 $20.48 7,518
2022-04-29 $20.95 $20.95 $20.38 $20.38 $20.38 8,621
2022-04-28 $20.77 $21.01 $20.70 $21.01 $21.01 2,140
2022-04-27 $20.66 $20.84 $20.66 $20.73 $20.73 5,796
2022-04-26 $20.92 $20.95 $20.71 $20.71 $20.71 5,369
2022-04-25 $20.98 $20.99 $20.50 $20.99 $20.99 12,541
2022-04-22 $21.50 $21.50 $21.01 $21.02 $21.02 7,946
2022-04-21 $21.94 $22.00 $21.50 $21.50 $21.50 69,906
2022-04-20 $21.68 $21.91 $21.68 $21.86 $21.86 10,876
2022-04-19 $21.33 $21.79 $21.33 $21.59 $21.59 153,218
2022-04-18 $21.36 $21.36 $21.28 $21.33 $21.33 9,037
2022-04-14 $21.27 $21.40 $21.27 $21.27 $21.27 5,992
2022-04-13 $21.20 $21.38 $21.18 $21.38 $21.38 2,966
2022-04-12 $21.35 $21.42 $21.15 $21.19 $21.19 16,646
2022-04-11 $21.39 $21.45 $21.21 $21.21 $21.21 9,796
2022-04-08 $21.50 $21.55 $21.34 $21.44 $21.44 7,082
2022-04-07 $21.37 $21.42 $21.11 $21.42 $21.42 15,534
2022-04-06 $21.25 $21.25 $21.18 $21.25 $21.25 6,679
2022-04-05 $21.47 $21.47 $21.22 $21.22 $21.22 6,960
2022-04-04 $21.47 $21.47 $21.30 $21.41 $21.41 5,199
2022-04-01 $21.60 $21.60 $21.25 $21.44 $21.44 206,173
2022-03-31 $21.61 $21.62 $21.39 $21.39 $21.39 5,757
2022-03-30 $21.80 $21.80 $21.60 $21.63 $21.63 4,443
2022-03-29 $21.70 $21.79 $21.60 $21.79 $21.79 8,249
2022-03-28 $21.60 $21.60 $21.41 $21.55 $21.55 7,077
2022-03-25 $21.51 $21.58 $21.50 $21.58 $21.58 7,621
2022-03-24 $21.39 $21.45 $21.26 $21.45 $21.45 9,907
2022-03-23 $21.35 $21.40 $21.21 $21.21 $21.21 6,696
2022-03-22 $21.43 $21.49 $21.35 $21.49 $21.49 7,732
2022-03-21 $21.35 $21.43 $21.27 $21.36 $21.36 19,578
2022-03-18 $21.09 $21.25 $21.04 $21.23 $21.23 5,821
2022-03-17 $20.98 $21.18 $20.89 $21.18 $21.18 5,593
2022-03-16 $20.95 $20.95 $20.65 $20.94 $20.94 3,717
2022-03-15 $20.43 $20.71 $20.43 $20.71 $20.71 3,145
2022-03-14 $20.72 $20.72 $20.41 $20.41 $20.41 6,831
2022-03-11 $20.86 $20.86 $20.50 $20.50 $20.50 17,079
2022-03-10 $20.46 $20.64 $20.46 $20.64 $20.64 6,194
2022-03-09 $20.57 $20.86 $20.57 $20.62 $20.62 6,338
2022-03-08 $20.50 $20.69 $20.26 $20.26 $20.26 12,134
2022-03-07 $20.80 $20.83 $20.47 $20.54 $20.54 12,361
2022-03-04 $20.73 $20.89 $20.65 $20.84 $20.84 11,065
2022-03-03 $20.97 $21.07 $20.84 $21.01 $21.01 7,947
2022-03-02 $20.80 $21.00 $20.65 $20.93 $20.93 14,871
2022-03-01 $20.74 $20.74 $20.37 $20.47 $20.47 5,063
2022-02-28 $20.67 $20.85 $20.62 $20.78 $20.78 5,970
2022-02-25 $20.43 $20.98 $20.43 $20.91 $20.91 5,573
2022-02-24 $20.00 $20.34 $19.91 $20.34 $20.34 31,742
2022-02-23 $20.68 $20.74 $20.26 $20.26 $20.26 8,802
2022-02-22 $20.80 $20.87 $20.50 $20.60 $20.60 20,223
2022-02-18 $20.85 $20.98 $20.72 $20.78 $20.78 7,526
2022-02-17 $21.16 $21.16 $20.85 $20.91 $20.91 6,087
2022-02-16 $21.22 $21.47 $21.12 $21.26 $21.26 21,428
2022-02-15 $21.25 $21.25 $21.09 $21.21 $21.21 16,483
2022-02-14 $21.26 $21.26 $20.84 $21.02 $21.02 14,207
2022-02-11 $21.37 $21.48 $21.04 $21.18 $21.18 26,403
2022-02-10 $21.62 $21.74 $21.36 $21.36 $21.36 17,396
2022-02-09 $21.55 $21.66 $21.55 $21.66 $21.66 8,783
2022-02-08 $21.32 $21.46 $21.26 $21.45 $21.45 5,949
2022-02-07 $21.27 $21.38 $21.25 $21.25 $21.25 14,454
2022-02-04 $21.28 $21.41 $21.11 $21.31 $21.31 6,117
2022-02-03 $21.39 $21.46 $21.22 $21.22 $21.22 8,032
2022-02-02 $21.37 $21.51 $21.25 $21.50 $21.50 13,741
2022-02-01 $21.12 $21.30 $21.04 $21.29 $21.29 44,994
2022-01-31 $20.79 $21.08 $20.72 $21.08 $21.08 15,192
2022-01-28 $20.57 $20.90 $20.44 $20.90 $20.90 4,077
2022-01-27 $20.75 $20.98 $20.51 $20.55 $20.55 10,968
2022-01-26 $20.89 $20.99 $20.50 $20.74 $20.74 9,424
2022-01-25 $20.58 $20.78 $20.28 $20.70 $20.70 18,704
2022-01-24 $20.71 $20.88 $20.10 $20.88 $20.88 36,979
2022-01-21 $20.96 $21.00 $20.71 $20.78 $20.78 11,595
2022-01-20 $21.19 $21.43 $21.01 $21.01 $21.01 9,072
2022-01-19 $21.56 $21.56 $21.16 $21.16 $21.16 14,661
2022-01-18 $21.58 $21.58 $21.26 $21.38 $21.38 22,225
2022-01-14 $21.55 $21.66 $21.46 $21.66 $21.66 8,674
2022-01-13 $21.76 $21.84 $21.64 $21.64 $21.64 11,777
2022-01-12 $21.76 $21.81 $21.67 $21.75 $21.75 8,781
2022-01-11 $21.61 $21.72 $21.45 $21.72 $21.72 8,111
2022-01-10 $21.52 $21.61 $21.32 $21.61 $21.61 11,270
2022-01-07 $21.50 $21.63 $21.46 $21.57 $21.57 18,376
2022-01-06 $21.48 $21.54 $21.41 $21.49 $21.49 18,288
2022-01-05 $21.69 $21.79 $21.41 $21.42 $21.42 19,772
2022-01-04 $21.46 $21.69 $21.46 $21.64 $21.64 31,184
2022-01-03 $21.39 $21.43 $21.28 $21.40 $21.40 48,778
2021-12-31 $21.36 $21.46 $21.33 $21.37 $21.37 10,424
2021-12-30 $21.32 $21.49 $21.32 $21.32 $21.32 19,775
2021-12-29 $21.28 $21.41 $21.28 $21.36 $21.36 46,820
2021-12-28 $21.29 $21.38 $21.24 $21.32 $21.32 35,830
2021-12-27 $21.05 $21.38 $21.04 $21.38 $21.38 50,864
2021-12-23 $20.94 $21.12 $20.94 $21.03 $21.03 23,623
2021-12-22 $20.73 $20.97 $20.73 $20.96 $20.96 47,472
2021-12-21 $20.55 $20.82 $20.55 $20.78 $20.78 36,553
2021-12-20 $20.53 $20.53 $20.26 $20.42 $20.42 27,852
2021-12-17 $21.23 $21.37 $21.01 $21.04 $20.78 54,850
2021-12-16 $21.35 $21.50 $21.27 $21.37 $21.11 423,757
2021-12-15 $21.00 $21.23 $20.88 $21.23 $20.97 17,856
2021-12-14 $20.92 $21.06 $20.92 $20.98 $20.72 49,088
2021-12-13 $21.09 $21.09 $20.92 $21.01 $20.75 30,278
2021-12-10 $21.09 $21.09 $20.98 $21.05 $20.80 14,581
2021-12-09 $21.04 $21.13 $20.95 $21.01 $20.75 24,983
2021-12-08 $21.11 $21.11 $20.99 $21.05 $20.79 18,852
2021-12-07 $20.97 $21.15 $20.97 $21.05 $20.79 15,118
2021-12-06 $20.63 $20.87 $20.57 $20.70 $20.45 23,427
2021-12-03 $20.54 $20.58 $20.36 $20.45 $20.20 7,511
2021-12-02 $20.17 $20.58 $20.17 $20.46 $20.21 29,261
2021-12-01 $20.49 $20.67 $20.11 $20.11 $19.86 16,975
2021-11-30 $20.63 $20.68 $20.29 $20.29 $20.04 31,867
2021-11-29 $21.06 $21.06 $20.69 $20.80 $20.55 25,488
2021-11-26 $21.00 $21.00 $20.50 $20.76 $20.51 33,286
2021-11-24 $21.17 $21.21 $21.16 $21.19 $20.93 12,663
2021-11-23 $21.13 $21.24 $21.02 $21.23 $20.97 31,886
2021-11-22 $21.02 $21.20 $21.01 $21.05 $20.79 9,784
2021-11-19 $21.20 $21.20 $20.96 $20.98 $20.72 6,864
2021-11-18 $21.20 $21.23 $21.03 $21.15 $20.89 9,983
2021-11-17 $21.28 $21.28 $21.20 $21.21 $20.95 5,887
2021-11-16 $21.42 $21.43 $21.33 $21.33 $21.07 6,605
2021-11-15 $21.41 $21.42 $21.34 $21.34 $21.08 2,600
2021-11-12 $21.34 $21.41 $21.32 $21.40 $21.14 3,309
2021-11-11 $21.20 $21.29 $21.20 $21.26 $21.00 3,276
2021-11-10 $21.35 $21.35 $21.18 $21.24 $20.98 4,171
2021-11-09 $21.37 $21.37 $21.22 $21.28 $21.02 7,011
2021-11-08 $21.36 $21.38 $21.27 $21.31 $21.05 6,178
2021-11-05 $21.27 $21.41 $21.27 $21.29 $21.03 11,685
2021-11-04 $21.37 $21.37 $21.08 $21.17 $20.91 19,880
2021-11-03 $21.09 $21.28 $21.09 $21.25 $20.99 9,977
2021-11-02 $21.11 $21.23 $21.11 $21.21 $20.95 7,307
2021-11-01 $21.04 $21.11 $21.04 $21.11 $20.85 2,275
2021-10-29 $20.95 $21.04 $20.95 $20.96 $20.70 7,525
2021-10-28 $20.94 $20.99 $20.94 $20.99 $20.73 2,482
2021-10-27 $21.15 $21.15 $20.90 $20.91 $20.65 2,797
2021-10-26 $21.16 $21.23 $21.15 $21.16 $20.90 4,306
2021-10-25 $21.07 $21.17 $21.07 $21.12 $20.86 3,610
2021-10-22 $21.00 $21.11 $21.00 $21.08 $20.83 1,718
2021-10-21 $21.05 $21.09 $20.94 $21.08 $20.82 8,516
2021-10-20 $21.02 $21.15 $20.99 $21.15 $20.89 5,664
2021-10-19 $20.87 $20.96 $20.83 $20.94 $20.68 17,357
2021-10-18 $20.81 $20.87 $20.75 $20.84 $20.59 10,657
2021-10-15 $20.91 $20.93 $20.83 $20.86 $20.61 3,900
2021-10-14 $20.66 $20.72 $20.58 $20.72 $20.47 14,863
2021-10-13 $20.32 $20.40 $20.30 $20.40 $20.15 8,783
2021-10-12 $20.44 $20.44 $20.35 $20.35 $20.10 3,930
2021-10-11 $20.62 $20.69 $20.41 $20.41 $20.16 5,937
2021-10-08 $20.62 $20.64 $20.51 $20.56 $20.31 1,465
2021-10-07 $20.65 $20.68 $20.54 $20.54 $20.29 4,874
2021-10-06 $20.20 $20.44 $20.11 $20.44 $20.19 4,400
2021-10-05 $20.28 $20.46 $20.28 $20.44 $20.19 2,093
2021-10-04 $20.33 $20.33 $20.17 $20.23 $19.98 4,261
2021-10-01 $20.14 $20.40 $20.05 $20.33 $20.08 3,044
2021-09-30 $20.51 $20.51 $20.14 $20.14 $19.89 6,385
2021-09-29 $20.44 $20.51 $20.42 $20.43 $20.18 2,536
2021-09-28 $20.61 $20.62 $20.41 $20.41 $20.16 4,892
2021-09-27 $20.60 $20.76 $20.60 $20.67 $20.41 8,781
2021-09-24 $20.49 $20.60 $20.49 $20.58 $20.33 2,120
2021-09-23 $20.38 $20.58 $20.38 $20.53 $20.28 5,563
2021-09-22 $20.18 $20.35 $20.18 $20.23 $19.98 1,878
2021-09-21 $20.24 $20.33 $20.06 $20.09 $19.85 3,953
2021-09-20 $20.24 $20.24 $19.90 $20.10 $19.86 8,906
2021-09-17 $20.60 $20.60 $20.42 $20.42 $20.17 6,476
2021-09-16 $20.76 $20.76 $20.56 $20.62 $20.37 5,930
2021-09-15 $20.46 $20.71 $20.46 $20.67 $20.42 2,750
2021-09-14 $20.69 $20.69 $20.42 $20.42 $20.17 5,622
2021-09-13 $20.68 $20.70 $20.63 $20.63 $20.38 7,365
2021-09-10 $20.79 $20.79 $20.55 $20.55 $20.30 4,894
2021-09-09 $20.74 $20.81 $20.67 $20.67 $20.42 5,243
2021-09-08 $20.95 $20.95 $20.77 $20.79 $20.54 17,197
2021-09-07 $20.97 $20.97 $20.79 $20.81 $20.56 7,832
2021-09-03 $21.05 $21.05 $20.97 $21.02 $20.76 4,311
2021-09-02 $21.05 $21.07 $21.02 $21.04 $20.78 2,190
2021-09-01 $21.10 $21.10 $20.92 $20.96 $20.70 5,312
2021-08-31 $20.89 $21.02 $20.89 $20.95 $20.70 4,451
2021-08-30 $21.05 $21.05 $20.99 $20.99 $20.73 4,372
2021-08-27 $21.00 $21.06 $20.99 $21.06 $20.80 2,927
2021-08-26 $21.06 $21.06 $20.89 $20.89 $20.63 4,183
2021-08-25 $20.95 $21.05 $20.95 $21.02 $20.76 7,143
2021-08-24 $21.00 $21.00 $20.87 $20.91 $20.65 7,765
2021-08-23 $20.91 $20.91 $20.83 $20.86 $20.61 5,408
2021-08-20 $20.56 $20.71 $20.56 $20.71 $20.46 2,475
2021-08-19 $20.56 $20.59 $20.50 $20.57 $20.32 5,656
2021-08-18 $20.84 $20.91 $20.65 $20.65 $20.40 6,134
2021-08-17 $20.79 $20.88 $20.73 $20.81 $20.56 7,715
2021-08-16 $20.80 $20.94 $20.80 $20.94 $20.68 3,027
2021-08-13 $20.91 $20.98 $20.90 $20.95 $20.69 9,561
2021-08-12 $20.82 $20.96 $20.81 $20.96 $20.70 14,223
2021-08-11 $20.74 $20.91 $20.74 $20.91 $20.65 4,661
2021-08-10 $20.53 $20.78 $20.53 $20.77 $20.52 5,594
2021-08-09 $20.50 $20.60 $20.49 $20.60 $20.35 9,178
2021-08-06 $20.47 $20.59 $20.47 $20.59 $20.34 5,177
2021-08-05 $20.53 $20.53 $20.37 $20.47 $20.22 6,556
2021-08-04 $20.47 $20.53 $20.38 $20.38 $20.13 2,541
2021-08-03 $20.31 $20.53 $20.23 $20.52 $20.27 8,832
2021-08-02 $20.46 $20.57 $20.39 $20.39 $20.14 3,239
2021-07-30 $20.46 $20.46 $20.39 $20.39 $20.14 2,225
2021-07-29 $20.38 $20.52 $20.38 $20.45 $20.20 4,624
2021-07-28 $20.36 $20.40 $20.31 $20.35 $20.10 2,535
2021-07-27 $20.31 $20.37 $20.20 $20.37 $20.12 2,233
2021-07-26 $20.35 $20.39 $20.28 $20.39 $20.14 3,754
2021-07-23 $20.29 $20.31 $20.23 $20.31 $20.06 10,596
2021-07-22 $20.34 $20.34 $20.10 $20.20 $19.95 2,327
2021-07-21 $20.08 $20.26 $20.08 $20.24 $19.99 9,225
2021-07-20 $19.83 $20.07 $19.83 $20.01 $19.77 5,708
2021-07-19 $19.89 $19.89 $19.57 $19.62 $19.38 22,446
2021-07-16 $20.21 $20.21 $20.02 $20.03 $19.79 3,725
2021-07-15 $20.12 $20.22 $20.12 $20.22 $19.97 1,796
2021-07-14 $20.33 $20.41 $20.22 $20.27 $20.02 2,625
2021-07-13 $20.42 $20.42 $20.28 $20.28 $20.03 5,102
2021-07-12 $20.26 $20.43 $20.26 $20.42 $20.17 7,492
2021-07-09 $20.11 $20.33 $20.11 $20.33 $20.08 3,970
2021-07-08 $20.07 $20.10 $19.91 $19.95 $19.71 4,503
2021-07-07 $20.11 $20.25 $20.07 $20.23 $19.98 6,257
2021-07-06 $20.31 $20.31 $20.02 $20.12 $19.87 9,900
2021-07-02 $20.33 $20.38 $20.27 $20.35 $20.10 4,009
2021-07-01 $20.24 $20.32 $20.20 $20.29 $20.05 7,328
2021-06-30 $20.10 $20.17 $20.08 $20.16 $19.91 12,489
2021-06-29 $20.15 $20.18 $20.05 $20.08 $19.83 2,461
2021-06-28 $20.25 $20.25 $20.06 $20.10 $19.85 4,731
2021-06-25 $20.07 $20.23 $20.07 $20.19 $19.94 7,987
2021-06-24 $19.98 $20.08 $19.98 $20.03 $19.79 4,202
2021-06-23 $20.00 $20.03 $19.94 $19.94 $19.70 4,168
2021-06-22 $19.96 $20.02 $19.88 $20.00 $19.75 8,255
2021-06-21 $19.69 $19.96 $19.69 $19.95 $19.70 3,827
2021-06-18 $19.75 $19.86 $19.60 $19.61 $19.37 10,950
2021-06-17 $20.32 $20.32 $19.82 $19.97 $19.73 16,892
2021-06-16 $20.51 $20.51 $20.15 $20.23 $19.98 11,040
2021-06-15 $20.51 $20.51 $20.34 $20.43 $20.18 11,902
2021-06-14 $20.53 $20.53 $20.30 $20.36 $20.11 8,423
2021-06-11 $20.52 $20.52 $20.43 $20.48 $20.23 5,581
2021-06-10 $20.53 $20.53 $20.42 $20.43 $20.18 8,179
2021-06-09 $20.85 $20.85 $20.45 $20.46 $20.21 7,258
2021-06-08 $20.79 $20.79 $20.48 $20.57 $20.32 8,750
2021-06-07 $20.79 $20.79 $20.51 $20.53 $20.28 5,845
2021-06-04 $20.67 $20.67 $20.50 $20.61 $20.36 9,482
2021-06-03 $20.61 $20.61 $20.34 $20.50 $20.25 3,818
2021-06-02 $20.59 $20.59 $20.43 $20.45 $20.20 5,270
2021-06-01 $20.64 $20.64 $20.41 $20.49 $20.24 12,037
2021-05-28 $20.40 $20.40 $20.30 $20.35 $20.10 13,559
2021-05-27 $20.39 $20.39 $20.29 $20.33 $20.09 5,912
2021-05-26 $20.33 $20.33 $20.24 $20.28 $20.03 6,641
2021-05-25 $20.30 $20.39 $20.18 $20.18 $19.93 8,381
2021-05-24 $20.49 $20.49 $20.29 $20.35 $20.10 12,996
2021-05-21 $20.35 $20.35 $20.23 $20.23 $19.98 5,156
2021-05-20 $20.04 $20.19 $20.04 $20.16 $19.91 6,839
2021-05-19 $19.71 $20.04 $19.71 $20.04 $19.80 9,360
2021-05-18 $20.54 $20.54 $20.21 $20.21 $19.96 6,986
2021-05-17 $20.40 $20.41 $20.25 $20.40 $20.15 5,752
2021-05-14 $20.45 $20.45 $20.24 $20.36 $20.11 8,245
2021-05-13 $19.92 $20.13 $19.92 $20.08 $19.84 6,156
2021-05-12 $20.16 $20.17 $19.78 $19.82 $19.58 6,009
2021-05-11 $20.48 $20.48 $20.10 $20.21 $19.96 16,425
2021-05-10 $20.57 $20.70 $20.50 $20.50 $20.25 6,378
2021-05-07 $20.29 $20.50 $20.28 $20.48 $20.23 7,600
2021-05-06 $20.16 $20.30 $20.05 $20.29 $20.04 9,209
2021-05-05 $20.01 $20.16 $20.00 $20.08 $19.83 16,300
2021-05-04 $19.94 $19.97 $19.86 $19.96 $19.72 4,417
2021-05-03 $20.10 $20.10 $19.86 $19.92 $19.68 8,547
2021-04-30 $19.84 $19.84 $19.73 $19.76 $19.52 4,010
2021-04-29 $19.85 $19.90 $19.81 $19.90 $19.66 4,471
2021-04-28 $19.73 $19.79 $19.73 $19.73 $19.49 6,734
2021-04-27 $19.76 $19.76 $19.65 $19.67 $19.43 3,308
2021-04-26 $19.73 $19.73 $19.62 $19.62 $19.38 8,599
2021-04-23 $19.62 $19.68 $19.62 $19.64 $19.40 5,753
2021-04-22 $19.57 $19.63 $19.44 $19.47 $19.23 9,259
2021-04-21 $19.58 $19.66 $19.45 $19.66 $19.42 6,323
2021-04-20 $19.45 $19.49 $19.44 $19.46 $19.22 2,365
2021-04-19 $19.84 $19.84 $19.61 $19.66 $19.42 7,740
2021-04-16 $19.65 $19.70 $19.60 $19.67 $19.43 3,926
2021-04-15 $19.44 $19.61 $19.44 $19.58 $19.34 5,277
2021-04-14 $19.44 $19.53 $19.43 $19.43 $19.19 3,229
2021-04-13 $19.45 $19.45 $19.29 $19.39 $19.15 3,689
2021-04-12 $19.67 $19.67 $19.39 $19.44 $19.20 4,273
2021-04-09 $19.30 $19.40 $19.30 $19.40 $19.16 4,410
2021-04-08 $19.46 $19.46 $19.21 $19.29 $19.05 8,661
2021-04-07 $19.36 $19.37 $19.26 $19.30 $19.06 22,988
2021-04-06 $19.40 $19.43 $19.31 $19.32 $19.09 16,001
2021-04-05 $19.44 $19.44 $19.29 $19.33 $19.10 7,461
2021-04-01 $19.05 $19.17 $19.03 $19.16 $18.92 10,448
2021-03-31 $19.05 $19.09 $19.03 $19.03 $18.80 2,101
2021-03-30 $19.11 $19.11 $19.01 $19.02 $18.79 1,959
2021-03-29 $19.19 $19.19 $18.92 $19.07 $18.83 6,913
2021-03-26 $18.86 $19.08 $18.86 $19.08 $18.85 2,797
2021-03-25 $18.54 $18.78 $18.36 $18.78 $18.55 4,768
2021-03-24 $18.73 $18.73 $18.50 $18.54 $18.31 8,555
2021-03-23 $18.70 $18.70 $18.48 $18.48 $18.25 1,088
2021-03-22 $19.11 $19.11 $18.61 $18.75 $18.52 7,057
2021-03-19 $18.65 $18.83 $18.64 $18.72 $18.50 3,788
2021-03-18 $18.91 $19.05 $18.75 $18.75 $18.52 4,564
2021-03-17 $18.75 $18.91 $18.70 $18.87 $18.64 4,565
2021-03-16 $19.20 $19.20 $18.77 $18.79 $18.56 34,255
2021-03-15 $19.02 $19.02 $18.70 $18.88 $18.65 16,940
2021-03-12 $18.93 $18.93 $18.71 $18.78 $18.55 10,441
2021-03-11 $18.99 $18.99 $18.66 $18.66 $18.43 5,333
2021-03-10 $18.41 $18.68 $18.41 $18.61 $18.39 8,418
2021-03-09 $18.59 $18.59 $18.38 $18.38 $18.15 10,788
2021-03-08 $18.49 $18.57 $18.26 $18.37 $18.15 7,949
2021-03-05 $17.94 $18.21 $17.84 $18.21 $17.99 2,121
2021-03-04 $18.01 $18.04 $17.69 $17.73 $17.52 4,944
2021-03-03 $17.99 $18.04 $17.94 $17.94 $17.72 2,097
2021-03-02 $18.12 $18.12 $17.99 $18.02 $17.80 4,651
2021-03-01 $18.06 $18.10 $18.03 $18.06 $17.84 1,228
2021-02-26 $17.93 $17.93 $17.67 $17.70 $17.48 5,567
2021-02-25 $18.50 $18.50 $17.84 $17.90 $17.68 12,703
2021-02-24 $18.20 $18.29 $18.01 $18.27 $18.05 13,701
2021-02-23 $18.39 $18.39 $17.86 $18.01 $17.79 2,363
2021-02-22 $18.37 $18.37 $17.89 $17.96 $17.74 4,480
2021-02-19 $17.93 $18.47 $17.93 $17.93 $17.71 8,528
2021-02-18 $17.81 $17.81 $17.78 $17.81 $17.59 781
2021-02-17 $18.19 $18.19 $17.90 $17.98 $17.76 2,264
2021-02-16 $18.02 $18.02 $17.92 $17.94 $17.72 4,263
2021-02-12 $17.89 $17.91 $17.84 $17.91 $17.69 1,761
2021-02-11 $18.50 $18.50 $17.71 $17.81 $17.60 4,562
2021-02-10 $17.93 $17.93 $17.82 $17.82 $17.60 4,969
2021-02-09 $18.41 $18.41 $17.76 $17.81 $17.59 3,515
2021-02-08 $17.67 $17.79 $17.67 $17.79 $17.57 4,329
2021-02-05 $18.26 $18.26 $17.62 $17.62 $17.41 6,134
2021-02-04 $17.96 $17.96 $17.49 $17.49 $17.28 776
2021-02-03 $17.25 $17.31 $17.24 $17.31 $17.10 4,714
2021-02-02 $17.15 $17.23 $17.15 $17.22 $17.01 2,775
2021-02-01 $17.42 $17.42 $16.86 $16.97 $16.77 5,408
2021-01-29 $17.53 $17.53 $16.82 $16.82 $16.62 2,314
2021-01-28 $17.51 $17.51 $17.12 $17.12 $16.91 2,355
2021-01-27 $17.25 $17.25 $16.87 $16.87 $16.66 1,675
2021-01-26 $17.34 $17.34 $17.29 $17.29 $17.08 547
2021-01-25 $17.85 $17.85 $17.28 $17.37 $17.16 1,662
2021-01-22 $17.36 $17.41 $17.32 $17.41 $17.20 570
2021-01-21 $17.51 $17.51 $17.48 $17.50 $17.29 1,225
2021-01-20 $18.06 $18.06 $17.50 $17.59 $17.37 4,732
2021-01-19 $18.04 $18.04 $17.47 $17.47 $17.25 4,327
2021-01-15 $17.48 $17.48 $17.40 $17.40 $17.19 1,049
2021-01-14 $18.05 $18.05 $17.58 $17.59 $17.37 632
2021-01-13 $17.50 $17.54 $17.50 $17.51 $17.29 2,074
2021-01-12 $17.50 $17.53 $17.50 $17.53 $17.31 2,479
2021-01-11 $17.50 $17.50 $17.31 $17.36 $17.15 1,225
2021-01-08 $17.39 $17.39 $17.35 $17.35 $17.14 743
2021-01-07 $17.38 $17.38 $17.38 $17.38 $17.17 678
2021-01-06 $17.23 $17.23 $17.23 $17.23 $17.02 564
2021-01-05 $17.13 $17.13 $16.70 $16.83 $16.62 736
2021-01-04 $16.61 $16.63 $16.61 $16.63 $16.43 336
2020-12-31 $16.84 $16.84 $16.83 $16.83 $16.62 227
2020-12-30 $16.69 $16.69 $16.69 $16.69 $16.49 350
2020-12-29 $16.83 $16.83 $16.63 $16.63 $16.42 1,516
2020-12-28 $16.84 $16.84 $16.68 $16.68 $16.48 422
2020-12-24 $16.64 $16.64 $16.64 $16.64 $16.44 89
2020-12-23 $17.00 $17.00 $16.63 $16.63 $16.43 457
2020-12-22 $16.46 $16.46 $16.46 $16.46 $16.26 105
2020-12-21 $16.45 $16.58 $16.45 $16.58 $16.38 138
2020-12-18 $16.63 $16.63 $16.63 $16.63 $16.43 132
2020-12-17 $21.37 $21.37 $21.37 $21.37 $16.48 0
2020-12-16 $21.27 $21.27 $21.27 $21.27 $16.40 0
2020-12-15 $21.30 $21.30 $21.30 $21.30 $16.42 0
2020-12-14 $21.07 $21.07 $21.07 $21.07 $16.25 0
2020-12-11 $21.27 $21.27 $21.27 $21.27 $16.40 0
2020-12-10 $21.38 $21.38 $21.38 $21.38 $16.49 2
2020-12-09 $21.44 $21.44 $21.44 $21.44 $16.53 1
2020-12-08 $21.45 $21.45 $21.45 $21.45 $16.54 1
2020-12-07 $21.35 $21.35 $21.35 $21.35 $16.47 4
2020-12-04 $21.46 $21.46 $21.46 $21.46 $16.55 35
2020-12-03 $21.15 $21.15 $21.15 $21.15 $16.31 35
2020-12-02 $21.16 $21.16 $21.16 $21.16 $16.32 13
2020-12-01 $21.05 $21.05 $21.05 $21.05 $16.23 3
2020-11-30 $21.05 $21.05 $20.84 $20.84 $16.07 102
2020-11-27 $21.08 $21.08 $21.08 $21.08 $16.26 10
2020-11-25 $21.10 $21.10 $21.10 $21.10 $16.28 10
2020-11-24 $21.05 $21.23 $21.05 $21.23 $16.37 200
2020-11-23 $20.77 $20.77 $20.77 $20.77 $16.02 0
2020-11-20 $20.52 $20.52 $20.52 $20.52 $15.82 0
2020-11-19 $20.59 $20.59 $20.59 $20.59 $15.88 1
2020-11-18 $20.55 $20.55 $20.55 $20.55 $15.85 1
2020-11-17 $20.71 $20.71 $20.71 $20.71 $15.97 1
2020-11-16 $20.80 $20.80 $20.80 $20.80 $16.04 1
2020-11-13 $20.47 $20.47 $20.47 $20.47 $15.79 1
2020-11-12 $20.05 $20.05 $20.05 $20.05 $15.46 0
2020-11-11 $20.33 $20.33 $20.33 $20.33 $15.68 0
2020-11-10 $20.35 $20.35 $20.35 $20.35 $15.69 645
2020-11-09 $19.65 $20.45 $19.65 $20.13 $15.52 645
2020-11-06 $19.41 $19.41 $19.41 $19.41 $14.97 0
2020-11-05 $19.49 $19.49 $19.49 $19.49 $15.03 0
2020-11-04 $19.17 $19.17 $19.17 $19.17 $14.78 0
2020-11-03 $19.20 $19.20 $19.20 $19.20 $14.81 0
2020-11-02 $18.81 $18.81 $18.81 $18.81 $14.50 0
2020-10-30 $18.40 $18.40 $18.40 $18.40 $14.19 0
2020-10-29 $18.50 $18.50 $18.50 $18.50 $14.26 304
2020-10-28 $18.30 $18.30 $18.30 $18.30 $14.11 304
2020-10-27 $18.83 $18.83 $18.83 $18.83 $14.53 2
2020-10-26 $19.07 $19.07 $19.07 $19.07 $14.71 2
2020-10-23 $19.47 $19.47 $19.47 $19.47 $15.01 51
2020-10-22 $19.42 $19.42 $19.42 $19.42 $14.98 51
2020-10-21 $19.28 $19.28 $19.28 $19.28 $14.87 0
2020-10-20 $19.37 $19.37 $19.37 $19.37 $14.94 32
2020-10-19 $19.27 $19.27 $19.27 $19.27 $14.86 32
2020-10-16 $19.57 $19.57 $19.57 $19.57 $15.09 2
2020-10-15 $19.51 $19.51 $19.51 $19.51 $15.05 0
2020-10-14 $19.44 $19.44 $19.44 $19.44 $14.99 0
2020-10-13 $19.53 $19.53 $19.53 $19.53 $15.06 150
2020-10-12 $19.60 $19.69 $19.60 $19.69 $15.18 150
2020-10-09 $19.51 $19.51 $19.51 $19.51 $15.05 0
2020-10-08 $19.47 $19.47 $19.47 $19.47 $15.02 0
2020-10-07 $19.26 $19.26 $19.26 $19.26 $14.85 3
2020-10-06 $18.96 $18.96 $18.96 $18.96 $14.63 3
2020-10-05 $19.11 $19.11 $19.11 $19.11 $14.74 3
2020-10-02 $18.81 $18.81 $18.81 $18.81 $14.51 50
2020-10-01 $18.72 $18.72 $18.72 $18.72 $14.44 50
2020-09-30 $18.76 $18.76 $18.76 $18.76 $14.47 0
2020-09-29 $18.58 $18.58 $18.58 $18.58 $14.33 0
2020-09-28 $18.72 $18.72 $18.72 $18.72 $14.44 0
2020-09-25 $18.46 $18.46 $18.46 $18.46 $14.24 234,500
2020-09-24 $18.15 $18.27 $18.15 $18.27 $14.09 234,500
2020-09-23 $18.21 $18.21 $18.21 $18.21 $14.05 1
2020-09-22 $18.60 $18.60 $18.60 $18.60 $14.34 1
2020-09-21 $18.52 $18.52 $18.52 $18.52 $14.29 0
2020-09-18 $18.98 $18.98 $18.98 $18.98 $14.64 0
2020-09-17 $19.12 $19.12 $19.12 $19.12 $14.74 12
2020-09-16 $19.19 $19.19 $19.19 $19.19 $14.80 12
2020-09-15 $19.08 $19.08 $19.08 $19.08 $14.72 0
2020-09-14 $19.12 $19.12 $19.12 $19.12 $14.75 0
2020-09-11 $18.89 $18.89 $18.89 $18.89 $14.57 0
2020-09-10 $18.80 $18.80 $18.80 $18.80 $14.50 100
2020-09-09 $19.03 $19.09 $19.03 $19.09 $14.73 100
2020-09-08 $18.85 $18.85 $18.85 $18.85 $14.53 0
2020-09-04 $19.23 $19.23 $19.23 $19.23 $14.83 0
2020-09-03 $19.24 $19.24 $19.24 $19.24 $14.84 0
2020-09-02 $19.73 $19.73 $19.73 $19.73 $15.21 0
2020-09-01 $19.37 $19.37 $19.37 $19.37 $14.94 200
2020-08-31 $19.41 $19.41 $19.38 $19.38 $14.94 200
2020-08-28 $19.51 $19.51 $19.51 $19.51 $15.05 101
2020-08-27 $19.37 $19.42 $19.37 $19.40 $14.96 396
2020-08-26 $19.31 $19.31 $19.31 $19.31 $14.89 2
2020-08-25 $19.36 $19.36 $19.36 $19.36 $14.93 0
2020-08-24 $19.36 $19.36 $19.36 $19.36 $14.93 0
2020-08-21 $19.13 $19.13 $19.13 $19.13 $14.75 8
2020-08-20 $19.10 $19.10 $19.10 $19.10 $14.73 8
2020-08-19 $19.18 $19.18 $19.18 $19.18 $14.79 10
2020-08-18 $19.22 $19.22 $19.22 $19.22 $14.82 10
2020-08-17 $19.31 $19.31 $19.31 $19.31 $14.89 52
2020-08-14 $19.29 $19.29 $19.29 $19.29 $14.88 0
2020-08-13 $19.27 $19.27 $19.27 $19.27 $14.86 0
2020-08-12 $19.45 $19.45 $19.45 $19.45 $15.00 0
2020-08-11 $19.29 $19.29 $19.29 $19.29 $14.87 0
2020-08-10 $19.32 $19.32 $19.32 $19.32 $14.90 4
2020-08-07 $19.10 $19.10 $19.10 $19.10 $14.73 4
2020-08-06 $18.89 $18.89 $18.89 $18.89 $14.57 0
2020-08-05 $18.87 $18.87 $18.87 $18.87 $14.56 0
2020-08-04 $18.74 $18.74 $18.74 $18.74 $14.46 9
2020-08-03 $18.67 $18.67 $18.67 $18.67 $14.40 9
2020-07-31 $18.56 $18.56 $18.56 $18.56 $14.31 0
2020-07-30 $18.64 $18.64 $18.64 $18.64 $14.37 1
2020-07-29 $18.82 $18.82 $18.82 $18.82 $14.51 1
2020-07-28 $18.56 $18.56 $18.56 $18.56 $14.32 1
2020-07-27 $18.63 $18.63 $18.63 $18.63 $14.37 200
2020-07-24 $18.80 $18.80 $18.59 $18.59 $14.34 111
2020-07-23 $18.80 $18.80 $18.80 $18.80 $14.50 16
2020-07-22 $18.85 $18.85 $18.85 $18.85 $14.54 0
2020-07-21 $18.69 $18.69 $18.69 $18.69 $14.42 0
2020-07-20 $18.51 $18.51 $18.51 $18.51 $14.27 0
2020-07-17 $18.61 $18.61 $18.61 $18.61 $14.35 100
2020-07-16 $18.54 $18.54 $18.54 $18.54 $14.30 0
2020-07-15 $18.54 $18.54 $18.54 $18.54 $14.30 1
2020-07-14 $18.29 $18.29 $18.29 $18.29 $14.11 0
2020-07-13 $18.04 $18.04 $18.04 $18.04 $13.92 0
2020-07-10 $18.02 $18.02 $18.02 $18.02 $13.90 100
2020-07-09 $17.84 $17.84 $17.68 $17.68 $13.64 100
2020-07-08 $17.96 $17.96 $17.96 $17.96 $13.85 0
2020-07-07 $17.93 $17.93 $17.93 $17.93 $13.83 40
2020-07-06 $18.17 $18.17 $18.17 $18.17 $14.01 0
2020-07-02 $17.97 $17.97 $17.97 $17.97 $13.86 0
2020-07-01 $18.03 $18.03 $17.89 $17.89 $13.80 100
2020-06-30 $18.01 $18.01 $18.01 $18.01 $13.89 2
2020-06-29 $17.69 $17.69 $17.69 $17.69 $13.65 5
2020-06-26 $17.54 $17.54 $17.54 $17.54 $13.52 0
2020-06-25 $17.79 $17.79 $17.79 $17.79 $13.72 1
2020-06-24 $17.67 $17.67 $17.67 $17.67 $13.63 0
2020-06-23 $18.23 $18.23 $18.21 $18.21 $14.04 110
2020-06-22 $18.19 $18.19 $18.19 $18.19 $14.03 2
2020-06-19 $18.26 $18.26 $18.26 $18.26 $14.08 0
2020-06-18 $18.35 $18.35 $18.35 $18.35 $14.15 2
2020-06-17 $18.42 $18.42 $18.42 $18.42 $14.20 2
2020-06-16 $18.78 $18.78 $18.55 $18.55 $14.30 100
2020-06-15 $17.79 $18.23 $17.79 $18.23 $14.06 102
2020-06-12 $18.11 $18.12 $18.11 $18.12 $13.97 100
2020-06-11 $18.36 $18.36 $17.80 $17.80 $13.73 106
2020-06-10 $19.09 $19.09 $19.09 $19.09 $14.72 6
2020-06-09 $19.48 $19.48 $19.48 $19.48 $15.03 1
2020-06-08 $19.80 $19.80 $19.80 $19.80 $15.27 1
2020-06-05 $19.48 $19.48 $19.48 $19.48 $15.03 39
2020-06-04 $18.90 $18.90 $18.90 $18.90 $14.58 20
2020-06-03 $18.88 $18.88 $18.84 $18.84 $14.53 1,000
2020-06-02 $18.42 $18.42 $18.42 $18.42 $14.21 0
2020-06-01 $18.26 $18.26 $18.26 $18.26 $14.09 3
2020-05-29 $18.14 $18.14 $18.14 $18.14 $13.99 1
2020-05-28 $18.17 $18.17 $18.17 $18.17 $14.02 3
2020-05-27 $18.33 $18.33 $18.33 $18.33 $14.14 0
2020-05-26 $17.88 $17.88 $17.88 $17.88 $13.79 0
2020-05-22 $17.36 $17.36 $17.36 $17.36 $13.39 0
2020-05-21 $17.40 $17.40 $17.40 $17.40 $13.42 0
2020-05-20 $17.51 $17.51 $17.51 $17.51 $13.50 2
2020-05-19 $17.23 $17.23 $17.23 $17.23 $13.29 20
2020-05-18 $17.51 $17.51 $17.51 $17.51 $13.50 0
2020-05-15 $16.72 $16.72 $16.72 $16.72 $12.90 0
2020-05-14 $16.69 $16.69 $16.69 $16.69 $12.87 0
2020-05-13 $16.47 $16.47 $16.47 $16.47 $12.70 0
2020-05-12 $16.92 $16.92 $16.92 $16.92 $13.05 0
2020-05-11 $17.35 $17.35 $17.35 $17.35 $13.38 10
2020-05-08 $17.04 $17.04 $17.04 $17.04 $13.14 0
2020-05-07 $16.85 $16.85 $16.85 $16.85 $13.00 0
2020-05-06 $17.14 $17.14 $17.14 $17.14 $13.22 0
2020-05-05 $17.04 $17.04 $17.04 $17.04 $13.14 0
2020-05-04 $16.81 $17.04 $16.81 $17.04 $13.14 193
2020-05-01 $17.58 $17.58 $17.58 $17.58 $13.56 0
2020-04-30 $17.93 $17.93 $17.93 $17.93 $13.83 0
2020-04-29 $17.49 $17.49 $17.49 $17.49 $13.49 0
2020-04-28 $17.37 $17.37 $17.37 $17.37 $13.40 0
2020-04-27 $16.92 $16.92 $16.92 $16.92 $13.05 32
2020-04-24 $16.72 $16.72 $16.72 $16.72 $12.89 0
2020-04-23 $16.73 $16.73 $16.73 $16.73 $12.90 0
2020-04-22 $16.47 $16.47 $16.47 $16.47 $12.70 0
2020-04-21 $16.91 $16.91 $16.91 $16.91 $13.04 0
2020-04-20 $17.26 $17.26 $17.26 $17.26 $13.31 0
2020-04-17 $16.59 $16.59 $16.59 $16.59 $12.79 0
2020-04-16 $16.61 $16.61 $16.61 $16.61 $12.81 0
2020-04-15 $17.19 $17.19 $17.19 $17.19 $13.26 0
2020-04-14 $16.86 $16.86 $16.86 $16.86 $13.00 0
2020-04-13 $16.85 $16.86 $16.85 $16.86 $13.00 634
2020-04-09 $16.81 $16.81 $16.81 $16.81 $12.96 4
2020-04-08 $16.19 $16.19 $16.19 $16.19 $12.49 3
2020-04-07 $16.12 $16.12 $16.12 $16.12 $12.43 0
2020-04-06 $15.06 $15.06 $15.06 $15.06 $11.62 2
2020-04-03 $15.30 $15.30 $15.30 $15.30 $11.80 3
2020-04-02 $15.30 $15.30 $15.30 $15.30 $11.80 0
2020-04-01 $14.92 $14.92 $14.92 $14.92 $11.51 0
2020-03-31 $15.67 $15.67 $15.67 $15.67 $12.09 0
2020-03-30 $16.00 $16.00 $16.00 $16.00 $12.34 2
2020-03-27 $15.51 $15.51 $15.51 $15.51 $11.96 150
2020-03-26 $15.98 $15.98 $15.98 $15.98 $12.33 0
2020-03-25 $14.97 $14.97 $14.97 $14.97 $11.55 0
2020-03-24 $14.62 $14.62 $14.62 $14.62 $11.28 1
2020-03-23 $13.44 $13.44 $13.44 $13.44 $10.36 27
2020-03-20 $14.36 $14.36 $13.93 $13.93 $10.74 306
2020-03-19 $14.68 $14.68 $14.57 $14.57 $11.24 420
2020-03-18 $14.81 $14.81 $14.48 $14.48 $11.17 100
2020-03-17 $15.63 $15.63 $15.51 $15.51 $11.96 204
2020-03-16 $14.76 $14.76 $14.76 $14.76 $11.39 10
2020-03-13 $16.60 $16.60 $16.60 $16.60 $12.80 234,500
2020-03-12 $15.42 $15.42 $15.42 $15.42 $11.89 78
2020-03-11 $17.09 $17.09 $17.09 $17.09 $13.18 10
2020-03-10 $17.96 $17.96 $17.96 $17.96 $13.85 0
2020-03-09 $17.33 $17.33 $17.33 $17.33 $13.36 52
2020-03-06 $18.86 $18.86 $18.86 $18.86 $14.55 83
2020-03-05 $19.14 $19.14 $19.14 $19.14 $14.76 0
2020-03-04 $19.52 $19.78 $19.52 $19.78 $15.26 106
2020-03-03 $19.05 $19.05 $19.05 $19.05 $14.69 0
2020-03-02 $19.49 $19.49 $19.49 $19.49 $15.03 2
2020-02-28 $18.60 $18.60 $18.60 $18.60 $14.34 4
2020-02-27 $19.59 $19.59 $19.12 $19.12 $14.75 774
2020-02-26 $19.94 $19.94 $19.94 $19.94 $15.37 36
2020-02-25 $20.14 $20.14 $20.14 $20.14 $15.54 0
2020-02-24 $21.02 $21.02 $20.80 $20.80 $16.04 201
2020-02-21 $21.41 $21.41 $21.41 $21.41 $16.52 600
2020-02-20 $21.52 $21.54 $21.52 $21.54 $16.61 300
2020-02-19 $21.55 $21.55 $21.54 $21.54 $16.61 100
2020-02-18 $21.46 $21.46 $21.46 $21.46 $16.55 0
2020-02-14 $21.56 $21.56 $21.56 $21.56 $16.63 0
2020-02-13 $21.58 $21.58 $21.58 $21.58 $16.65 200
2020-02-12 $21.62 $21.62 $21.62 $21.62 $16.67 0
2020-02-11 $21.56 $21.56 $21.55 $21.55 $16.62 200
2020-02-10 $21.36 $21.42 $21.36 $21.42 $16.52 500
2020-02-07 $21.35 $21.35 $21.35 $21.35 $16.47 0
2020-02-06 $21.49 $21.49 $21.46 $21.46 $16.55 293
2020-02-05 $21.35 $21.43 $21.35 $21.43 $16.53 336
2020-02-04 $21.14 $21.14 $21.08 $21.08 $16.26 150
2020-02-03 $20.85 $20.85 $20.85 $20.85 $16.08 0
2020-01-31 $21.02 $21.02 $20.79 $20.79 $16.04 450
2020-01-30 $21.04 $21.17 $21.04 $21.17 $16.33 309
2020-01-29 $21.10 $21.10 $21.10 $21.10 $16.27 0
2020-01-28 $21.13 $21.23 $21.13 $21.21 $16.36 300
2020-01-27 $21.06 $21.09 $21.03 $21.03 $16.22 200
2020-01-24 $21.40 $21.40 $21.32 $21.32 $16.44 423
2020-01-23 $21.47 $21.47 $21.47 $21.47 $16.56 200
2020-01-22 $21.42 $21.42 $21.42 $21.42 $16.52 0
2020-01-21 $21.44 $21.44 $21.42 $21.42 $16.52 246
2020-01-17 $21.54 $21.54 $21.52 $21.53 $16.61 500
2020-01-16 $21.46 $21.46 $21.46 $21.46 $16.55 0
2020-01-15 $21.31 $21.31 $21.31 $21.31 $16.44 50
2020-01-14 $21.31 $21.31 $21.31 $21.31 $16.44 100
2020-01-13 $21.27 $21.27 $21.27 $21.27 $16.40 99
2020-01-10 $21.25 $21.25 $21.17 $21.17 $16.32 100
2020-01-09 $21.23 $21.23 $21.23 $21.23 $16.37 60
2020-01-08 $21.14 $21.18 $21.14 $21.14 $16.30 200
2020-01-07 $21.06 $21.08 $21.06 $21.08 $16.26 100
2020-01-06 $21.13 $21.13 $21.13 $21.13 $16.30 100
2020-01-03 $21.17 $21.17 $21.17 $21.17 $16.32 2
2020-01-02 $21.31 $21.31 $21.31 $21.31 $16.43 5
2019-12-31 $21.24 $21.24 $21.24 $21.24 $16.38 100
2019-12-30 $21.19 $21.19 $21.19 $21.19 $16.34 10
2019-12-27 $21.28 $21.28 $21.28 $21.28 $16.41 9
2019-12-26 $21.27 $21.27 $21.27 $21.27 $16.41 0
2019-12-24 $21.23 $21.23 $21.23 $21.23 $16.37 1
2019-12-23 $21.23 $21.23 $21.23 $21.23 $16.37 0
2019-12-20 $21.23 $21.23 $21.23 $21.23 $16.38 0
2019-12-19 $21.27 $21.27 $21.27 $21.27 $16.29 147
2019-12-18 $21.24 $21.24 $21.24 $21.24 $16.27 0
2019-12-17 $21.23 $21.23 $21.23 $21.23 $16.26 10
2019-12-16 $21.21 $21.21 $21.19 $21.19 $16.23 100
2019-12-13 $21.05 $21.05 $21.05 $21.05 $16.12 64
2019-12-12 $21.03 $21.10 $21.03 $21.10 $16.16 400
2019-12-11 $20.87 $20.87 $20.87 $20.87 $15.98 166
2019-12-10 $20.86 $20.87 $20.86 $20.87 $15.99 300
2019-12-09 $20.91 $20.91 $20.91 $20.91 $16.01 36
2019-12-06 $20.73 $20.73 $20.73 $20.73 $15.88 0
2019-12-05 $20.70 $20.73 $20.70 $20.73 $15.88 330
2019-12-04 $20.71 $20.71 $20.71 $20.71 $15.86 200
2019-12-03 $20.47 $20.54 $20.47 $20.54 $15.73 400
2019-12-02 $20.69 $20.69 $20.69 $20.69 $15.85 0
2019-11-29 $20.85 $20.85 $20.80 $20.80 $15.93 119
2019-11-27 $20.88 $20.89 $20.88 $20.89 $16.00 100
2019-11-26 $20.75 $20.81 $20.75 $20.81 $15.93 500
2019-11-25 $20.74 $20.76 $20.74 $20.76 $15.90 100
2019-11-22 $20.58 $20.58 $20.58 $20.58 $15.76 0
2019-11-21 $20.56 $20.58 $20.56 $20.58 $15.76 100
2019-11-20 $20.61 $20.61 $20.59 $20.59 $15.77 163
2019-11-19 $20.74 $20.74 $20.74 $20.74 $15.89 0
2019-11-18 $20.74 $20.74 $20.74 $20.74 $15.89 100
2019-11-15 $20.70 $20.75 $20.70 $20.75 $15.89 110
2019-11-14 $20.62 $20.62 $20.62 $20.62 $15.79 0
2019-11-13 $20.60 $20.64 $20.60 $20.62 $15.79 400
2019-11-12 $20.71 $20.71 $20.64 $20.64 $15.81 100
2019-11-11 $20.63 $20.64 $20.63 $20.64 $15.81 635
2019-11-08 $20.62 $20.69 $20.62 $20.69 $15.85 300
2019-11-07 $20.74 $20.74 $20.65 $20.65 $15.81 673
2019-11-06 $20.61 $20.61 $20.58 $20.58 $15.76 200
2019-11-05 $20.65 $20.65 $20.60 $20.60 $15.78 200
2019-11-04 $20.59 $20.59 $20.59 $20.59 $15.77 0
2019-11-01 $20.46 $20.46 $20.46 $20.46 $15.67 0
2019-10-31 $20.22 $20.22 $20.22 $20.22 $15.49 0
2019-10-30 $20.35 $20.35 $20.35 $20.35 $15.59 0
2019-10-29 $20.37 $20.37 $20.37 $20.37 $15.60 0
2019-10-28 $20.30 $20.30 $20.30 $20.30 $15.55 0
2019-10-25 $20.23 $20.23 $20.23 $20.23 $15.49 2
2019-10-24 $20.16 $20.16 $20.16 $20.16 $15.44 0
2019-10-23 $20.18 $20.18 $20.18 $20.18 $15.45 0
2019-10-22 $20.13 $20.13 $20.13 $20.13 $15.41 0
2019-10-21 $20.06 $20.06 $20.06 $20.06 $15.36 0
2019-10-18 $19.90 $19.90 $19.90 $19.90 $15.24 200
2019-10-17 $19.94 $19.94 $19.89 $19.89 $15.23 200
2019-10-16 $19.81 $19.81 $19.81 $19.81 $15.17 0
2019-10-15 $19.77 $19.86 $19.77 $19.86 $15.21 402
2019-10-14 $19.69 $19.70 $19.69 $19.70 $15.09 202
2019-10-11 $19.82 $19.86 $19.74 $19.74 $15.12 602
2019-10-10 $19.49 $19.49 $19.48 $19.48 $14.92 201
2019-10-09 $19.36 $19.36 $19.35 $19.35 $14.82 200
2019-10-08 $19.33 $19.38 $19.23 $19.23 $14.72 600
2019-10-07 $19.58 $19.62 $19.54 $19.54 $14.96 401
2019-10-04 $19.58 $19.58 $19.58 $19.58 $14.99 5,000
2019-10-03 $19.15 $19.30 $19.15 $19.30 $14.78 900
2019-10-02 $19.25 $19.25 $19.25 $19.25 $14.74 0
2019-10-01 $19.62 $19.62 $19.62 $19.62 $15.02 0
2019-09-30 $19.93 $19.95 $19.91 $19.91 $15.25 300
2019-09-27 $19.88 $19.90 $19.84 $19.84 $15.19 1,100
2019-09-26 $19.83 $19.88 $19.83 $19.88 $15.23 100
2019-09-25 $19.94 $19.95 $19.94 $19.95 $15.28 100

Columbia Research Enhanced Value ETF (REVS) News Headlines

Recent Columbia Research Enhanced Value ETF (REVS) News
Similar Companies to Columbia Research Enhanced Value ETF (REVS) 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.