Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) Exchange: BATS

Data as of April 19, 2024

$27.91 ($-0.32) -1.13%

Strategy Shares Newfound/ReSolve Robust Momentum ETF - Daily Information
Click for more stock information on Strategy Shares Newfound/ReSolve Robust Momentum ETF.
Daily Information Data
Date April 19, 2024
Open $28.35
Previous Close $27.91
High $28.35
Low $27.88
Adjusted Open $28.35
Previous Adjusted Close $27.91
Adjusted High $28.35
Adjusted Low $27.88

About Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Newfound/ReSolve Robust Equity Momentum Index (the “Index”). The Index is based on a proprietary methodology co-developed and co-owned by Newfound Research LLC and ReSolve Asset Management Inc. (the “Index Providers”). The Index is calculated and maintained by Solactive AG. The Fund will invest at least 80% of its assets in the component securities of the Index.   The Index uses a quantitative, rules-based methodology to provide exposure to broad U.S. equity, international equity, and emerging market equity indices, to the extent that such equity indices are exhibiting positive momentum relative to U.S. Treasury market indices. The Index generally consists of exchange-traded funds (“ETFs”) that track regional equity indices, representative of U.S. equities, developed international equities and emerging market equities (“Regional Equity ETFs”), as well as ETFs that track U.S. Treasury market indices, representative of short-term (i.e., 1-2 year maturity) U.S. Treasury notes and intermediate-term (i.e., 7-10 year maturity) U.S. Treasury bonds (“U.S. Treasury ETFs”). The Regional Equity ETFs that may be included in the Index invest in the equity securities, including common stock and American Depository Receipts (“ADRs”), of companies of any market capitalization that are traded on foreign or U.S. exchanges. The Index typically includes between one and five ETFs. Because the Index is comprised of securities issued by other investment companies, the Fund operates as a “fund of funds.”   The allocations to Regional Equity ETFs within the Index are determined by proprietary quantitative models that include momentum and trend following factors that are evaluated over various time horizons. The weightings of Regional Equity ETFs within the Index are determined based on measures of the momentum of the global equity markets relative to the momentum of U.S. Treasury securities. Regional Equity ETFs with the strongest momentum characteristics that also exhibit positive trend following characteristics receive greater weights. The Fund may have 100% portfolio exposure to U.S. Regional Equity ETFs or developed international Regional Equity ETFs, and up to 25% portfolio exposure in emerging market Regional Equity ETFs.   The Index will include U.S. Treasury ETFs when Regional Equity ETFs exhibit negative momentum and trend following characteristics versus the U.S. Treasury markets. The Fund may have 100% portfolio exposure to U.S. Treasury ETFs under such circumstances.   The Index is rebalanced weekly and is reconstituted annually in December.   The Fund generally will use a replication methodology, meaning it will seek to invest in all of the ETFs comprising the Index in proportion to the weightings in the Index. However, under various circumstances, the Fund may use a representative sampling strategy, whereby the Fund would invest in what it believes to be a representative sample of the component securities of the Index. To the extent the Fund uses a representative sampling strategy, it may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index.   The Fund will concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. The Fund may engage in frequent trading of portfolio securities.

Historical Stock Data for Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)

Date Open High Low Close Adj.Close Volume
2024-04-15 $28.35 $28.35 $27.88 $27.91 $27.91 1,831
2024-04-12 $28.28 $28.42 $28.21 $28.23 $28.23 1,511
2024-04-11 $28.43 $28.66 $28.43 $28.66 $28.66 2,040
2024-04-10 $28.48 $28.56 $28.37 $28.46 $28.46 24,909
2024-04-09 $28.75 $28.75 $28.54 $28.68 $28.68 2,860
2024-04-08 $28.70 $28.73 $28.67 $28.67 $28.67 8,905
2024-04-05 $28.67 $28.74 $28.65 $28.69 $28.69 2,384
2024-04-04 $28.39 $28.39 $28.39 $28.39 $28.39 92
2024-04-03 $28.76 $28.80 $28.72 $28.72 $28.72 1,359
2024-04-02 $28.55 $28.64 $28.54 $28.64 $28.64 12,557
2024-04-01 $29.00 $29.00 $28.84 $28.84 $28.84 2,040
2024-03-28 $28.90 $28.97 $28.90 $28.91 $28.91 2,197
2024-03-27 $28.77 $28.91 $28.72 $28.91 $28.91 1,363
2024-03-26 $28.45 $28.88 $28.45 $28.69 $28.69 3,311
2024-03-25 $28.75 $28.75 $28.75 $28.75 $28.75 1,087
2024-03-22 $28.89 $28.93 $28.82 $28.82 $28.82 1,656
2024-03-21 $28.87 $28.96 $28.86 $28.89 $28.89 5,282
2024-03-20 $28.49 $28.77 $28.48 $28.77 $28.77 1,560
2024-03-19 $28.27 $28.54 $28.27 $28.54 $28.54 2,399
2024-03-18 $28.39 $28.47 $28.37 $28.37 $28.37 1,732
2024-03-15 $28.25 $28.25 $28.14 $28.19 $28.19 486
2024-03-14 $28.45 $28.45 $28.28 $28.37 $28.37 801
2024-03-13 $28.46 $28.52 $28.40 $28.46 $28.46 11,790
2024-03-12 $28.29 $28.54 $28.29 $28.53 $28.53 1,213
2024-03-11 $28.08 $28.21 $28.08 $28.19 $28.19 4,052
2024-03-08 $28.44 $28.50 $28.25 $28.25 $28.25 1,708
2024-03-07 $28.32 $28.45 $28.28 $28.42 $28.42 2,337
2024-03-06 $28.05 $28.20 $28.05 $28.13 $28.13 1,266
2024-03-05 $28.09 $28.09 $27.98 $27.98 $27.98 8,637
2024-03-04 $28.23 $28.32 $28.23 $28.26 $28.26 1,510
2024-03-01 $28.13 $28.33 $28.13 $28.30 $28.30 1,240
2024-02-29 $28.01 $28.11 $27.92 $28.11 $28.11 6,490
2024-02-28 $27.85 $27.99 $27.85 $27.91 $27.91 5,648
2024-02-27 $27.89 $27.97 $27.87 $27.97 $27.97 2,255
2024-02-26 $28.05 $28.05 $27.89 $27.89 $27.89 741
2024-02-23 $28.00 $28.10 $28.00 $28.05 $28.05 2,023
2024-02-22 $27.86 $28.02 $27.86 $28.02 $28.02 7,471
2024-02-21 $27.39 $27.43 $27.33 $27.43 $27.43 1,297
2024-02-20 $27.33 $27.38 $27.28 $27.38 $27.38 5,268
2024-02-16 $27.58 $27.62 $27.53 $27.56 $27.56 868
2024-02-15 $27.53 $27.69 $27.52 $27.69 $27.69 1,822
2024-02-14 $27.41 $27.51 $27.36 $27.51 $27.51 2,575
2024-02-13 $27.31 $27.31 $27.24 $27.24 $27.24 906
2024-02-12 $27.75 $27.75 $27.62 $27.63 $27.63 2,309
2024-02-09 $27.50 $27.66 $27.50 $27.65 $27.65 4,866
2024-02-08 $27.44 $27.52 $27.44 $27.49 $27.49 5,300
2024-02-07 $27.20 $27.50 $27.20 $27.47 $27.47 5,190
2024-02-06 $27.18 $27.26 $27.18 $27.26 $27.26 1,903
2024-02-05 $27.16 $27.31 $27.13 $27.22 $27.22 10,793
2024-02-02 $27.01 $27.32 $27.01 $27.32 $27.32 4,463
2024-02-01 $26.87 $27.04 $26.80 $27.04 $27.04 19,671
2024-01-31 $27.00 $27.00 $26.71 $26.76 $26.76 10,608
2024-01-30 $27.11 $27.20 $27.11 $27.15 $27.15 2,649
2024-01-29 $26.93 $27.16 $26.93 $27.16 $27.16 1,599
2024-01-26 $27.04 $27.04 $26.95 $26.96 $26.96 950
2024-01-25 $26.89 $26.98 $26.89 $26.95 $26.95 1,510
2024-01-24 $26.99 $27.04 $26.79 $26.79 $26.79 3,181
2024-01-23 $26.70 $26.79 $26.70 $26.79 $26.79 1,428
2024-01-22 $26.75 $26.75 $26.71 $26.72 $26.72 1,455
2024-01-19 $26.40 $26.63 $26.40 $26.61 $26.61 1,617
2024-01-18 $26.30 $26.38 $26.26 $26.38 $26.38 6,736
2024-01-17 $26.05 $26.16 $26.05 $26.16 $26.16 3,608
2024-01-16 $26.41 $26.41 $26.22 $26.29 $26.29 3,628
2024-01-12 $26.40 $26.47 $26.40 $26.41 $26.41 1,067
2024-01-11 $26.25 $26.42 $26.25 $26.42 $26.42 1,007
2024-01-10 $26.28 $26.39 $26.28 $26.39 $26.39 19,909
2024-01-09 $26.14 $26.28 $26.14 $26.28 $26.28 3,129
2024-01-08 $26.01 $26.30 $26.01 $26.30 $26.30 28,955
2024-01-05 $26.16 $26.16 $26.00 $26.00 $26.00 3,645
2024-01-04 $26.09 $26.20 $25.97 $25.97 $25.97 161,704
2024-01-03 $26.08 $26.10 $26.03 $26.03 $26.03 971
2024-01-02 $26.25 $26.31 $26.18 $26.23 $26.23 2,235
2023-12-29 $26.51 $26.52 $26.38 $26.40 $26.40 3,006
2023-12-28 $26.46 $26.53 $26.45 $26.46 $26.46 14,581
2023-12-27 $26.47 $26.47 $26.38 $26.44 $26.44 24,469
2023-12-26 $27.01 $27.05 $26.99 $27.05 $26.41 3,270
2023-12-22 $27.04 $27.04 $26.85 $26.94 $26.94 1,480
2023-12-21 $26.74 $26.90 $26.74 $26.90 $26.90 862
2023-12-20 $26.97 $27.05 $26.66 $26.66 $26.66 5,019
2023-12-19 $26.91 $27.00 $26.90 $26.98 $26.98 5,571
2023-12-18 $26.75 $26.82 $26.74 $26.82 $26.82 625
2023-12-15 $26.73 $26.74 $26.66 $26.74 $26.74 1,253
2023-12-14 $26.70 $26.77 $26.70 $26.71 $26.71 1,569
2023-12-13 $26.34 $26.61 $26.27 $26.61 $26.61 3,525
2023-12-12 $26.24 $26.30 $26.24 $26.30 $26.30 3,638
2023-12-11 $26.17 $26.21 $26.12 $26.21 $26.21 4,283
2023-12-08 $26.06 $26.15 $26.06 $26.15 $26.15 1,267
2023-12-07 $26.05 $26.13 $26.05 $26.10 $26.10 10,323
2023-12-06 $26.05 $26.05 $25.93 $25.93 $25.93 2,101
2023-12-05 $25.92 $26.02 $25.92 $25.99 $25.99 2,975
2023-12-04 $25.96 $25.98 $25.87 $25.98 $25.98 2,644
2023-12-01 $26.03 $26.14 $26.03 $26.14 $26.14 7,326
2023-11-30 $25.91 $25.91 $25.85 $25.88 $25.88 2,493
2023-11-29 $25.97 $26.01 $25.87 $25.96 $25.96 6,490
2023-11-28 $25.87 $25.89 $25.84 $25.89 $25.89 1,041
2023-11-27 $25.85 $25.85 $25.85 $25.85 $25.85 27
2023-11-24 $25.84 $25.84 $25.81 $25.81 $25.81 635
2023-11-22 $25.85 $25.88 $25.83 $25.88 $25.88 13,446
2023-11-21 $25.80 $25.83 $25.80 $25.82 $25.82 3,533
2023-11-20 $25.78 $25.82 $25.76 $25.82 $25.82 6,660
2023-11-17 $25.72 $25.72 $25.69 $25.70 $25.70 1,209
2023-11-16 $25.70 $25.74 $25.64 $25.74 $25.74 4,327
2023-11-15 $25.60 $25.62 $25.59 $25.62 $25.62 2,158
2023-11-14 $25.64 $25.68 $25.63 $25.67 $25.67 2,112
2023-11-13 $25.01 $25.32 $25.01 $25.31 $25.31 4,397
2023-11-10 $25.27 $25.38 $25.27 $25.38 $25.38 3,278
2023-11-09 $25.21 $25.25 $25.14 $25.14 $25.14 55,147
2023-11-08 $25.28 $25.31 $25.28 $25.30 $25.30 2,350
2023-11-07 $25.28 $25.29 $25.24 $25.25 $25.25 9,642
2023-11-06 $25.26 $25.26 $25.18 $25.19 $25.19 7,083
2023-11-03 $25.29 $25.29 $25.26 $25.26 $25.26 767
2023-11-02 $25.03 $25.08 $24.99 $25.08 $25.08 3,262
2023-11-01 $24.67 $24.78 $24.67 $24.75 $24.75 1,669
2023-10-31 $24.47 $24.62 $24.47 $24.62 $24.62 6,513
2023-10-30 $24.45 $24.53 $24.44 $24.53 $24.53 2,003
2023-10-27 $24.46 $24.46 $24.34 $24.34 $24.34 394
2023-10-26 $24.45 $24.53 $24.40 $24.40 $24.40 8,112
2023-10-25 $24.69 $24.70 $24.57 $24.57 $24.57 1,180
2023-10-24 $24.75 $24.81 $24.74 $24.76 $24.76 2,585
2023-10-23 $24.70 $24.82 $24.68 $24.74 $24.74 4,358
2023-10-20 $24.75 $24.78 $24.70 $24.70 $24.70 977
2023-10-19 $24.98 $25.04 $24.89 $24.89 $24.89 1,323
2023-10-18 $25.12 $25.15 $25.01 $25.01 $25.01 1,300
2023-10-17 $25.25 $25.32 $25.24 $25.24 $25.24 4,772
2023-10-16 $25.25 $25.32 $25.22 $25.31 $25.31 3,582
2023-10-13 $24.97 $25.24 $24.97 $25.08 $25.08 11,156
2023-10-12 $25.28 $25.38 $25.13 $25.19 $25.19 1,644
2023-10-11 $25.26 $25.29 $25.20 $25.26 $25.26 3,685
2023-10-10 $25.12 $25.34 $25.12 $25.17 $25.17 2,143
2023-10-09 $24.90 $25.09 $24.90 $25.05 $25.05 1,235
2023-10-06 $24.81 $24.98 $24.81 $24.98 $24.98 1,445
2023-10-05 $24.70 $24.74 $24.56 $24.73 $24.73 16,621
2023-10-04 $24.56 $24.73 $24.56 $24.73 $24.73 341
2023-10-03 $24.57 $24.61 $24.51 $24.59 $24.59 3,380
2023-10-02 $24.88 $24.88 $24.82 $24.84 $24.84 1,257
2023-09-29 $25.01 $25.01 $24.85 $24.89 $24.89 736
2023-09-28 $24.80 $24.99 $24.80 $24.94 $24.94 1,245
2023-09-27 $24.70 $24.80 $24.69 $24.80 $24.80 615
2023-09-26 $24.89 $24.89 $24.80 $24.81 $24.81 3,798
2023-09-25 $25.14 $25.14 $25.10 $25.10 $25.10 1,813
2023-09-22 $25.20 $25.22 $25.07 $25.07 $25.07 2,088
2023-09-21 $25.23 $25.25 $25.05 $25.05 $25.05 4,257
2023-09-20 $25.79 $25.82 $25.50 $25.50 $25.50 8,089
2023-09-19 $25.59 $25.70 $25.55 $25.70 $25.70 841
2023-09-18 $25.75 $25.75 $25.66 $25.72 $25.72 6,392
2023-09-15 $25.86 $25.86 $25.68 $25.68 $25.68 1,727
2023-09-14 $25.88 $26.00 $25.88 $26.00 $26.00 315
2023-09-13 $25.85 $25.89 $25.74 $25.74 $25.74 9,775
2023-09-12 $25.75 $25.84 $25.75 $25.77 $25.77 2,749
2023-09-11 $25.80 $25.89 $25.80 $25.89 $25.89 602
2023-09-08 $25.75 $25.80 $25.74 $25.76 $25.76 18,598
2023-09-07 $25.61 $25.72 $25.61 $25.66 $25.66 6,982
2023-09-06 $25.74 $25.81 $25.73 $25.73 $25.73 755
2023-09-05 $26.05 $26.05 $25.88 $25.88 $25.88 3,633
2023-09-01 $26.13 $26.19 $25.95 $26.05 $26.05 11,064
2023-08-31 $26.09 $26.12 $25.99 $25.99 $25.99 3,808
2023-08-30 $25.98 $26.09 $25.98 $26.05 $26.05 2,825
2023-08-29 $25.83 $25.97 $25.82 $25.97 $25.97 890
2023-08-28 $25.57 $25.61 $25.51 $25.61 $25.61 5,079
2023-08-25 $25.18 $25.46 $25.18 $25.46 $25.46 4,536
2023-08-24 $25.47 $25.47 $25.31 $25.31 $25.31 2,494
2023-08-23 $25.68 $25.68 $25.44 $25.61 $25.61 3,423
2023-08-22 $25.18 $25.40 $25.18 $25.35 $25.35 13,718
2023-08-21 $25.23 $25.49 $25.23 $25.47 $25.47 27,040
2023-08-18 $25.22 $25.29 $25.22 $25.26 $25.26 1,301
2023-08-17 $25.43 $25.44 $25.23 $25.23 $25.23 8,427
2023-08-16 $25.63 $25.66 $25.43 $25.43 $25.43 4,696
2023-08-15 $25.74 $25.74 $25.62 $25.62 $25.62 554
2023-08-14 $25.76 $25.92 $25.76 $25.89 $25.89 3,599
2023-08-11 $25.77 $25.81 $25.76 $25.80 $25.80 1,836
2023-08-10 $26.14 $26.19 $25.87 $25.90 $25.90 1,358
2023-08-09 $25.99 $26.03 $25.88 $25.88 $25.88 2,309
2023-08-08 $25.88 $26.03 $25.88 $26.03 $26.03 774
2023-08-07 $26.06 $26.10 $26.06 $26.10 $26.10 1,268
2023-08-04 $26.13 $26.17 $25.87 $25.91 $25.91 1,143
2023-08-03 $26.03 $26.13 $26.03 $26.03 $26.03 974
2023-08-02 $26.18 $26.18 $26.06 $26.09 $26.09 2,754
2023-08-01 $26.47 $26.47 $26.46 $26.46 $26.46 471
2023-07-31 $26.56 $26.56 $26.49 $26.55 $26.55 1,557
2023-07-28 $26.56 $26.58 $26.55 $26.55 $26.55 9,665
2023-07-27 $26.24 $26.61 $26.24 $26.31 $26.31 884
2023-07-26 $26.39 $26.46 $26.37 $26.43 $26.43 11,719
2023-07-25 $26.36 $26.47 $26.36 $26.45 $26.45 133,271
2023-07-24 $26.04 $26.44 $26.04 $26.37 $26.37 10,472
2023-07-21 $26.33 $26.36 $26.29 $26.33 $26.33 2,185
2023-07-20 $26.41 $26.41 $26.26 $26.26 $26.26 3,716
2023-07-19 $26.50 $26.50 $26.41 $26.43 $26.43 11,841
2023-07-18 $26.33 $26.42 $26.32 $26.42 $26.42 12,859
2023-07-17 $26.14 $26.23 $26.14 $26.21 $26.21 22,491
2023-07-14 $26.26 $26.26 $26.13 $26.13 $26.13 17,986
2023-07-13 $26.15 $26.24 $26.13 $26.24 $26.24 4,274
2023-07-12 $25.93 $25.95 $25.93 $25.95 $25.95 2,600
2023-07-11 $25.60 $25.67 $25.60 $25.67 $25.67 4,652
2023-07-10 $25.47 $25.49 $25.40 $25.49 $25.49 5,310
2023-07-07 $25.44 $25.59 $25.43 $25.44 $25.44 2,664
2023-07-06 $25.34 $25.39 $25.34 $25.39 $25.39 330
2023-07-05 $25.75 $25.76 $25.65 $25.65 $25.65 4,078
2023-07-03 $25.85 $25.89 $25.78 $25.84 $25.84 9,081
2023-06-30 $25.80 $25.82 $25.80 $25.82 $25.82 341
2023-06-29 $25.50 $25.57 $25.50 $25.52 $25.52 635
2023-06-28 $25.45 $25.51 $25.44 $25.46 $25.46 4,824
2023-06-27 $25.32 $25.45 $25.32 $25.45 $25.45 2,588
2023-06-26 $25.35 $25.35 $25.23 $25.23 $25.23 33,306
2023-06-23 $25.29 $25.35 $25.26 $25.28 $25.28 2,849
2023-06-22 $25.30 $25.64 $25.30 $25.60 $25.60 2,664
2023-06-21 $25.73 $25.75 $25.66 $25.66 $25.66 3,397
2023-06-20 $25.67 $25.73 $25.62 $25.67 $25.67 7,009
2023-06-16 $26.07 $26.11 $25.94 $25.94 $25.94 955
2023-06-15 $25.77 $26.03 $25.77 $25.99 $25.99 2,653
2023-06-14 $25.74 $25.91 $25.64 $25.74 $25.74 5,808
2023-06-13 $25.72 $25.72 $25.67 $25.67 $25.67 1,681
2023-06-12 $25.40 $25.48 $25.39 $25.47 $25.47 7,505
2023-06-09 $25.40 $25.41 $25.40 $25.41 $25.41 4,768
2023-06-08 $25.29 $25.38 $25.29 $25.38 $25.38 5,805
2023-06-07 $25.22 $25.22 $25.14 $25.19 $25.19 2,776
2023-06-06 $25.23 $25.37 $25.23 $25.34 $25.34 3,959
2023-06-05 $24.77 $25.31 $24.77 $25.14 $25.14 27,860
2023-06-02 $25.30 $25.32 $25.29 $25.29 $25.29 1,224
2023-06-01 $24.94 $25.03 $24.94 $25.01 $25.01 3,190
2023-05-31 $24.73 $24.73 $24.58 $24.72 $24.72 4,306
2023-05-30 $24.95 $24.95 $24.90 $24.90 $24.90 4,748
2023-05-26 $25.06 $25.14 $25.03 $25.14 $25.14 1,559
2023-05-25 $24.92 $24.95 $24.88 $24.93 $24.93 5,157
2023-05-24 $24.99 $25.04 $24.94 $24.94 $24.94 3,104
2023-05-23 $25.40 $25.40 $25.29 $25.29 $25.29 3,484
2023-05-22 $25.60 $25.66 $25.55 $25.57 $25.57 14,975
2023-05-19 $25.58 $25.63 $25.56 $25.58 $25.58 10,266
2023-05-18 $25.47 $25.51 $25.42 $25.51 $25.51 2,225
2023-05-17 $25.21 $25.55 $25.21 $25.55 $25.55 1,776
2023-05-16 $25.53 $25.54 $25.46 $25.46 $25.46 600
2023-05-15 $25.56 $25.69 $25.54 $25.69 $25.69 2,576
2023-05-12 $25.60 $25.60 $25.45 $25.49 $25.49 2,308
2023-05-11 $25.44 $25.57 $25.44 $25.57 $25.57 5,569
2023-05-10 $25.54 $25.59 $25.52 $25.59 $25.59 800
2023-05-09 $25.64 $25.65 $25.59 $25.65 $25.65 14,129
2023-05-08 $25.74 $25.74 $25.70 $25.74 $25.74 8,391
2023-05-05 $25.65 $25.73 $25.64 $25.73 $25.73 2,359
2023-05-04 $25.44 $25.53 $25.41 $25.46 $25.46 9,021
2023-05-03 $25.47 $25.55 $25.47 $25.48 $25.48 36,681
2023-05-02 $25.34 $25.40 $25.31 $25.40 $25.40 2,579
2023-05-01 $25.64 $25.64 $25.57 $25.60 $25.60 4,280
2023-04-28 $25.56 $25.65 $25.56 $25.63 $25.63 2,464
2023-04-27 $25.44 $25.57 $25.32 $25.57 $25.57 2,230
2023-04-26 $25.50 $25.51 $25.19 $25.20 $25.20 15,119
2023-04-25 $25.48 $25.51 $25.35 $25.35 $25.35 1,290
2023-04-24 $25.55 $25.59 $25.54 $25.59 $25.59 2,369
2023-04-21 $25.49 $25.55 $25.46 $25.51 $25.51 6,927
2023-04-20 $25.52 $25.57 $25.45 $25.48 $25.48 11,487
2023-04-19 $25.46 $25.46 $25.38 $25.45 $25.45 5,084
2023-04-18 $25.53 $25.54 $25.51 $25.54 $25.54 2,062
2023-04-17 $25.26 $25.48 $25.26 $25.48 $25.48 32,296
2023-04-14 $25.60 $25.60 $25.33 $25.44 $25.44 1,039
2023-04-13 $25.55 $25.59 $25.50 $25.55 $25.55 7,254
2023-04-12 $25.26 $25.43 $25.26 $25.37 $25.37 2,682
2023-04-11 $25.26 $25.27 $25.26 $25.26 $25.26 105,366
2023-04-10 $25.16 $25.24 $25.16 $25.24 $25.24 2,858
2023-04-06 $25.22 $25.38 $25.22 $25.32 $25.32 3,956
2023-04-05 $25.20 $25.27 $25.20 $25.25 $25.25 2,145
2023-04-04 $25.32 $25.33 $25.27 $25.30 $25.30 4,024
2023-04-03 $25.22 $25.27 $25.21 $25.27 $25.27 9,998
2023-03-31 $25.12 $25.16 $25.11 $25.16 $25.16 1,128
2023-03-30 $25.05 $25.06 $24.86 $25.06 $25.06 1,394
2023-03-29 $24.84 $24.88 $24.80 $24.84 $24.84 8,439
2023-03-28 $24.71 $24.72 $24.65 $24.72 $24.72 2,375
2023-03-27 $24.63 $24.75 $24.61 $24.71 $24.71 2,807
2023-03-24 $24.49 $24.61 $24.49 $24.59 $24.59 4,897
2023-03-23 $24.86 $24.86 $24.67 $24.67 $24.67 1,363
2023-03-22 $24.65 $24.65 $24.53 $24.53 $24.53 2,217
2023-03-21 $24.60 $24.64 $24.57 $24.64 $24.64 2,352
2023-03-20 $24.43 $24.43 $24.36 $24.42 $24.42 1,655
2023-03-17 $24.15 $24.15 $24.15 $24.15 $24.15 109
2023-03-16 $24.10 $24.35 $24.07 $24.35 $24.35 14,209
2023-03-15 $24.08 $24.08 $23.85 $24.07 $24.07 4,034
2023-03-14 $24.55 $24.55 $24.44 $24.52 $24.52 1,400
2023-03-13 $24.27 $24.49 $24.22 $24.29 $24.29 5,442
2023-03-10 $24.53 $24.59 $24.37 $24.37 $24.37 3,556
2023-03-09 $24.84 $24.84 $24.61 $24.61 $24.61 9,108
2023-03-08 $24.68 $24.70 $24.68 $24.70 $24.70 686
2023-03-07 $24.97 $24.97 $24.62 $24.65 $24.65 5,686
2023-03-06 $25.05 $25.05 $24.99 $24.99 $24.99 485
2023-03-03 $24.86 $25.06 $24.86 $25.05 $25.05 6,031
2023-03-02 $24.66 $24.73 $24.66 $24.71 $24.71 1,610
2023-03-01 $24.70 $24.75 $24.68 $24.71 $24.71 5,332
2023-02-28 $24.75 $24.75 $24.55 $24.55 $24.55 6,600
2023-02-27 $24.75 $24.76 $24.75 $24.76 $24.76 219
2023-02-24 $24.53 $24.53 $24.45 $24.53 $24.53 5,228
2023-02-23 $24.78 $24.86 $24.71 $24.86 $24.86 5,232
2023-02-22 $24.76 $24.81 $24.74 $24.74 $24.74 17,108
2023-02-21 $24.92 $24.97 $24.85 $24.85 $24.85 2,747
2023-02-17 $24.99 $25.06 $24.99 $25.06 $25.06 4,082
2023-02-16 $25.06 $25.12 $24.96 $24.96 $24.96 2,878
2023-02-15 $25.09 $25.14 $25.07 $25.14 $25.14 4,471
2023-02-14 $25.08 $25.18 $25.03 $25.14 $25.14 5,426
2023-02-13 $25.07 $25.18 $25.07 $25.17 $25.17 1,903
2023-02-10 $25.06 $25.06 $24.94 $25.00 $25.00 61,878
2023-02-09 $25.32 $25.34 $25.15 $25.15 $25.15 3,384
2023-02-08 $25.15 $25.15 $25.04 $25.04 $25.04 641
2023-02-07 $25.00 $25.14 $24.97 $25.14 $25.14 12,508
2023-02-06 $25.11 $25.12 $25.03 $25.07 $25.07 8,256
2023-02-03 $25.30 $25.40 $25.22 $25.30 $25.30 8,600
2023-02-02 $25.54 $25.57 $25.47 $25.47 $25.47 12,416
2023-02-01 $25.28 $25.49 $25.25 $25.41 $25.41 11,843
2023-01-31 $25.23 $25.25 $25.15 $25.24 $25.24 10,844
2023-01-30 $25.26 $25.26 $25.16 $25.16 $25.16 2,015
2023-01-27 $25.29 $25.30 $25.27 $25.27 $25.27 1,404
2023-01-26 $25.24 $25.27 $25.16 $25.26 $25.26 4,027
2023-01-25 $25.25 $25.28 $25.24 $25.25 $25.25 3,058
2023-01-24 $25.14 $25.29 $25.14 $25.26 $25.26 4,141
2023-01-23 $25.21 $25.21 $25.14 $25.15 $25.15 4,596
2023-01-20 $25.09 $25.16 $25.09 $25.16 $25.16 1,524
2023-01-19 $25.15 $25.15 $25.13 $25.13 $25.13 2,951
2023-01-18 $25.29 $25.29 $25.14 $25.14 $25.14 2,238
2023-01-17 $25.19 $25.20 $25.14 $25.14 $25.14 7,533
2023-01-13 $25.16 $25.16 $25.12 $25.14 $25.14 6,298
2023-01-12 $24.98 $25.18 $24.90 $25.15 $25.15 25,121
2023-01-11 $24.89 $24.90 $24.82 $24.89 $24.89 3,039
2023-01-10 $24.81 $24.82 $24.79 $24.79 $24.79 2,978
2023-01-09 $24.88 $24.90 $24.85 $24.85 $24.85 1,958
2023-01-06 $24.76 $24.80 $24.76 $24.80 $24.80 373
2023-01-05 $24.43 $24.49 $24.43 $24.49 $24.49 13,311
2023-01-04 $24.59 $24.63 $24.51 $24.62 $24.62 12,059
2023-01-03 $24.34 $24.46 $24.34 $24.44 $24.44 7,794
2022-12-30 $24.36 $24.36 $24.29 $24.34 $24.34 54,784
2022-12-29 $24.46 $24.49 $24.44 $24.46 $24.46 6,507
2022-12-28 $24.34 $24.37 $24.27 $24.27 $24.27 2,569
2022-12-27 $24.58 $24.64 $24.55 $24.56 $24.37 7,283
2022-12-23 $24.33 $24.65 $24.33 $24.55 $24.55 3,184
2022-12-22 $24.58 $24.60 $24.56 $24.56 $24.56 1,773
2022-12-21 $24.68 $24.73 $24.68 $24.69 $24.69 3,056
2022-12-20 $24.55 $24.63 $24.52 $24.60 $24.60 3,477
2022-12-19 $24.74 $24.74 $24.65 $24.66 $24.66 8,248
2022-12-16 $24.76 $24.78 $24.73 $24.78 $24.78 2,524
2022-12-15 $24.84 $24.86 $24.79 $24.84 $24.84 5,192
2022-12-14 $25.04 $25.07 $24.97 $24.97 $24.97 3,128
2022-12-13 $25.14 $25.14 $24.91 $24.97 $24.97 7,155
2022-12-12 $24.78 $24.82 $24.77 $24.77 $24.77 1,150
2022-12-09 $24.82 $24.86 $24.78 $24.78 $24.78 1,090
2022-12-08 $24.86 $24.89 $24.80 $24.80 $24.80 17,595
2022-12-07 $24.85 $24.88 $24.82 $24.82 $24.82 3,067
2022-12-06 $24.84 $24.84 $24.79 $24.79 $24.79 2,264
2022-12-05 $23.42 $24.90 $23.42 $24.81 $24.81 12,745
2022-12-02 $24.86 $24.97 $24.86 $24.97 $24.97 20,799
2022-12-01 $24.93 $25.01 $24.85 $25.01 $25.01 3,498
2022-11-30 $24.65 $24.78 $24.60 $24.77 $24.77 7,373
2022-11-29 $24.70 $24.71 $24.62 $24.68 $24.68 2,198
2022-11-28 $24.72 $24.76 $24.65 $24.66 $24.66 2,576
2022-11-25 $24.66 $24.68 $24.66 $24.68 $24.68 2,263
2022-11-23 $24.69 $24.69 $24.66 $24.68 $24.68 1,223
2022-11-22 $24.59 $24.66 $24.59 $24.65 $24.65 1,663
2022-11-21 $24.56 $24.63 $24.53 $24.53 $24.53 13,074
2022-11-18 $24.61 $24.61 $24.52 $24.52 $24.52 1,643
2022-11-17 $24.63 $24.64 $24.56 $24.56 $24.56 4,114
2022-11-16 $24.66 $24.67 $24.63 $24.63 $24.63 3,040
2022-11-15 $24.63 $24.66 $24.59 $24.59 $24.59 13,754
2022-11-14 $24.58 $24.63 $24.53 $24.55 $24.55 4,696
2022-11-11 $24.64 $24.65 $24.59 $24.61 $24.61 2,576
2022-11-10 $24.65 $24.68 $24.58 $24.58 $24.58 23,810
2022-11-09 $24.32 $24.38 $24.32 $24.34 $24.34 15,521
2022-11-08 $24.34 $24.35 $24.30 $24.33 $24.33 2,966
2022-11-07 $24.31 $24.31 $24.24 $24.24 $24.24 1,361
2022-11-04 $24.33 $24.35 $24.28 $24.28 $24.28 2,556
2022-11-03 $24.26 $24.31 $24.26 $24.27 $24.27 6,041
2022-11-02 $24.39 $24.43 $24.32 $24.33 $24.33 3,427
2022-11-01 $24.42 $24.42 $24.36 $24.36 $24.36 2,443
2022-10-31 $24.44 $24.47 $24.36 $24.37 $24.37 7,157
2022-10-28 $24.49 $24.49 $24.47 $24.47 $24.47 1,955
2022-10-27 $24.43 $24.52 $24.43 $24.51 $24.51 5,201
2022-10-26 $24.46 $24.46 $24.41 $24.41 $24.41 5,385
2022-10-25 $24.44 $24.44 $24.36 $24.39 $24.39 1,736
2022-10-24 $24.34 $24.37 $24.27 $24.29 $24.29 3,902
2022-10-21 $24.25 $24.30 $24.25 $24.29 $24.29 5,322
2022-10-20 $24.28 $24.32 $24.25 $24.25 $24.25 1,344
2022-10-19 $24.34 $24.39 $24.34 $24.35 $24.35 1,627
2022-10-18 $24.45 $24.45 $24.39 $24.39 $24.39 2,851
2022-10-17 $24.71 $24.71 $24.34 $24.36 $24.36 8,076
2022-10-14 $24.52 $24.54 $24.35 $24.38 $24.38 2,232
2022-10-13 $24.41 $24.41 $24.38 $24.38 $24.38 3,470
2022-10-12 $24.49 $24.49 $24.46 $24.48 $24.48 1,126
2022-10-11 $24.43 $24.51 $24.43 $24.47 $24.47 1,976
2022-10-10 $24.45 $24.49 $24.43 $24.45 $24.45 3,332
2022-10-07 $24.47 $24.47 $24.47 $24.47 $24.47 1,536
2022-10-06 $24.61 $24.62 $24.57 $24.57 $24.57 2,737
2022-10-05 $24.59 $24.71 $24.59 $24.71 $24.71 2,449
2022-10-04 $24.78 $24.78 $24.70 $24.77 $24.77 4,025
2022-10-03 $24.64 $24.70 $24.63 $24.63 $24.63 16,363
2022-09-30 $24.63 $24.68 $24.53 $24.53 $24.53 5,360
2022-09-29 $24.90 $24.90 $24.55 $24.57 $24.57 10,399
2022-09-28 $24.55 $24.59 $24.54 $24.55 $24.55 2,798
2022-09-27 $24.45 $24.46 $24.34 $24.35 $24.35 15,318
2022-09-26 $24.51 $24.51 $24.38 $24.38 $24.38 1,119
2022-09-23 $24.61 $24.68 $24.55 $24.67 $24.67 38,003
2022-09-22 $24.66 $24.73 $24.59 $24.61 $24.61 7,098
2022-09-21 $24.78 $24.81 $24.74 $24.74 $24.74 2,124
2022-09-20 $24.77 $24.81 $24.77 $24.77 $24.77 2,976
2022-09-19 $24.89 $24.93 $24.86 $24.89 $24.89 4,169
2022-09-16 $24.93 $24.97 $24.88 $24.88 $24.88 2,094
2022-09-15 $24.93 $24.93 $24.89 $24.89 $24.89 2,277
2022-09-14 $24.96 $25.04 $24.93 $24.93 $24.93 10,301
2022-09-13 $25.09 $25.12 $24.95 $24.95 $24.95 8,126
2022-09-12 $25.26 $25.26 $25.21 $25.21 $25.21 1,766
2022-09-09 $25.27 $25.27 $25.25 $25.25 $25.25 1,874
2022-09-08 $25.20 $25.20 $25.16 $25.20 $25.20 2,506
2022-09-07 $25.37 $25.37 $25.08 $25.22 $25.22 1,991
2022-09-06 $25.16 $25.17 $25.04 $25.06 $25.06 22,428
2022-09-02 $25.33 $25.36 $25.17 $25.17 $25.17 4,644
2022-09-01 $25.16 $25.19 $25.10 $25.12 $25.12 8,143
2022-08-31 $25.60 $25.60 $25.17 $25.17 $25.17 14,323
2022-08-30 $25.33 $25.37 $25.30 $25.36 $25.36 5,794
2022-08-29 $25.40 $25.42 $25.39 $25.39 $25.39 1,499
2022-08-26 $25.61 $25.61 $25.50 $25.51 $25.51 1,910
2022-08-25 $25.55 $25.63 $25.51 $25.63 $25.63 4,116
2022-08-24 $25.50 $25.51 $25.50 $25.51 $25.51 1,021
2022-08-23 $25.56 $25.63 $25.54 $25.54 $25.54 1,475
2022-08-22 $25.60 $25.61 $25.54 $25.56 $25.56 2,676
2022-08-19 $25.82 $25.82 $25.66 $25.68 $25.68 1,004
2022-08-18 $25.81 $25.87 $25.81 $25.83 $25.83 7,782
2022-08-17 $25.80 $25.81 $25.74 $25.79 $25.79 5,146
2022-08-16 $25.78 $25.89 $25.77 $25.89 $25.89 4,299
2022-08-15 $25.88 $25.91 $25.84 $25.91 $25.91 2,644
2022-08-12 $25.79 $25.80 $25.74 $25.74 $25.74 5,199
2022-08-11 $25.85 $25.86 $25.78 $25.79 $25.79 10,121
2022-08-10 $25.82 $25.83 $25.82 $25.83 $25.83 253
2022-08-09 $25.81 $25.83 $25.78 $25.81 $25.81 2,321
2022-08-08 $25.76 $25.87 $25.76 $25.81 $25.81 4,645
2022-08-05 $25.78 $25.79 $25.72 $25.72 $25.72 1,362
2022-08-04 $25.95 $25.96 $25.92 $25.95 $25.95 1,494
2022-08-03 $25.90 $25.90 $25.90 $25.90 $25.90 171
2022-08-02 $25.95 $25.95 $25.81 $25.81 $25.81 3,501
2022-08-01 $25.99 $26.07 $25.99 $26.07 $26.07 57,672
2022-07-29 $26.03 $26.06 $25.95 $25.97 $25.97 56,744
2022-07-28 $26.01 $26.01 $25.93 $25.94 $25.94 5,837
2022-07-27 $25.87 $25.87 $25.81 $25.85 $25.85 1,700
2022-07-26 $25.92 $25.92 $25.81 $25.81 $25.81 1,657
2022-07-25 $25.81 $25.81 $25.78 $25.81 $25.81 1,930
2022-07-22 $25.83 $25.86 $25.83 $25.84 $25.84 1,069
2022-07-21 $25.68 $25.73 $25.68 $25.73 $25.73 1,047
2022-07-20 $25.69 $25.69 $25.58 $25.59 $25.59 3,294
2022-07-19 $25.68 $25.68 $25.56 $25.58 $25.58 2,592
2022-07-18 $25.39 $25.68 $25.39 $25.58 $25.58 4,130
2022-07-15 $25.62 $25.69 $25.60 $25.60 $25.60 4,366
2022-07-14 $25.63 $25.66 $25.60 $25.66 $25.66 3,465
2022-07-13 $25.70 $25.70 $25.66 $25.68 $25.68 8,214
2022-07-12 $25.74 $25.75 $25.70 $25.70 $25.70 16,488
2022-07-11 $25.70 $25.71 $25.63 $25.68 $25.68 44,158
2022-07-08 $25.58 $25.62 $25.58 $25.62 $25.62 734
2022-07-07 $25.71 $25.72 $25.69 $25.72 $25.72 3,320
2022-07-06 $25.88 $25.88 $25.74 $25.76 $25.76 7,611
2022-07-05 $25.86 $25.86 $25.80 $25.83 $25.83 3,110
2022-07-01 $25.75 $25.83 $25.75 $25.83 $25.83 5,236
2022-06-30 $25.66 $25.70 $25.64 $25.67 $25.67 6,692
2022-06-29 $25.59 $25.65 $25.56 $25.61 $25.61 12,699
2022-06-28 $25.53 $25.58 $25.53 $25.54 $25.54 3,974
2022-06-27 $25.59 $25.62 $25.53 $25.58 $25.58 9,179
2022-06-24 $25.61 $25.65 $25.61 $25.64 $25.64 6,384
2022-06-23 $25.59 $25.68 $25.59 $25.63 $25.63 5,141
2022-06-22 $25.49 $25.57 $25.49 $25.54 $25.54 1,787
2022-06-21 $25.39 $25.45 $25.39 $25.42 $25.42 4,890
2022-06-17 $25.45 $25.45 $25.38 $25.38 $25.38 3,133
2022-06-16 $25.36 $25.42 $25.35 $25.42 $25.42 717
2022-06-15 $25.29 $25.41 $25.26 $25.38 $25.38 10,655
2022-06-14 $25.30 $25.38 $25.18 $25.22 $25.22 8,583
2022-06-13 $25.42 $25.42 $25.24 $25.29 $25.29 5,741
2022-06-10 $25.64 $25.64 $25.54 $25.60 $25.60 10,994
2022-06-09 $25.76 $25.81 $25.76 $25.76 $25.76 12,534
2022-06-08 $25.82 $25.84 $25.81 $25.82 $25.82 750
2022-06-07 $25.88 $25.91 $25.87 $25.89 $25.89 16,908
2022-06-06 $25.84 $25.86 $25.83 $25.85 $25.85 2,669
2022-06-03 $25.91 $25.92 $25.88 $25.90 $25.90 2,008
2022-06-02 $25.92 $25.97 $25.89 $25.97 $25.97 1,724
2022-06-01 $26.02 $26.02 $25.88 $25.93 $25.93 19,695
2022-05-31 $26.35 $26.35 $25.94 $26.01 $26.01 21,824
2022-05-27 $26.04 $26.12 $26.03 $26.12 $26.12 7,442
2022-05-26 $26.04 $26.06 $25.99 $26.06 $26.06 10,793
2022-05-25 $26.03 $26.03 $26.01 $26.01 $26.01 973
2022-05-24 $25.86 $26.01 $25.86 $25.94 $25.94 21,226
2022-05-23 $25.90 $25.92 $25.86 $25.86 $25.86 35,526
2022-05-20 $25.84 $25.87 $25.82 $25.84 $25.84 3,319
2022-05-19 $25.85 $25.85 $25.80 $25.80 $25.80 2,819
2022-05-18 $25.86 $25.90 $25.83 $25.83 $25.83 1,344
2022-05-17 $25.92 $25.98 $25.86 $25.98 $25.98 7,474
2022-05-16 $25.93 $25.93 $25.85 $25.89 $25.89 2,382
2022-05-13 $23.73 $25.94 $23.73 $25.90 $25.90 5,805
2022-05-12 $25.75 $25.80 $25.75 $25.79 $25.79 1,295
2022-05-11 $25.77 $25.90 $25.77 $25.78 $25.78 2,492
2022-05-10 $25.83 $25.93 $25.83 $25.86 $25.86 3,217
2022-05-09 $25.86 $25.88 $25.84 $25.84 $25.84 2,474
2022-05-06 $26.02 $26.02 $25.99 $25.99 $25.99 4,427
2022-05-05 $26.31 $26.31 $26.05 $26.12 $26.12 4,017
2022-05-04 $26.14 $26.47 $26.07 $26.47 $26.47 6,712
2022-05-03 $26.17 $26.27 $26.12 $26.19 $26.19 7,841
2022-05-02 $26.02 $26.13 $25.91 $26.13 $26.13 2,605
2022-04-29 $26.42 $26.46 $26.10 $26.10 $26.10 5,363
2022-04-28 $26.35 $26.59 $26.34 $26.59 $26.59 7,445
2022-04-27 $26.35 $26.41 $26.28 $26.28 $26.28 6,777
2022-04-26 $26.55 $26.55 $26.29 $26.29 $26.29 37,664
2022-04-25 $26.46 $26.60 $26.46 $26.60 $26.60 1,574
2022-04-22 $26.69 $26.69 $26.49 $26.49 $26.49 3,943
2022-04-21 $27.12 $27.12 $26.81 $26.81 $26.81 1,026
2022-04-20 $27.08 $27.14 $27.06 $27.09 $27.09 5,561
2022-04-19 $26.95 $27.07 $26.95 $27.06 $27.06 2,622
2022-04-18 $26.92 $26.96 $26.86 $26.88 $26.88 4,723
2022-04-14 $27.05 $27.05 $26.92 $26.92 $26.92 2,300
2022-04-13 $27.09 $27.23 $27.09 $27.23 $27.23 1,541
2022-04-12 $27.16 $27.17 $27.03 $27.03 $27.03 2,583
2022-04-11 $27.03 $27.05 $27.01 $27.01 $27.01 2,085
2022-04-08 $27.24 $27.30 $27.22 $27.22 $27.22 704
2022-04-07 $27.18 $27.32 $27.18 $27.32 $27.32 10,175
2022-04-06 $27.20 $27.31 $27.20 $27.31 $27.31 6,540
2022-04-05 $27.48 $27.48 $27.41 $27.41 $27.41 10,112
2022-04-04 $27.57 $27.64 $27.57 $27.60 $27.60 8,247
2022-04-01 $27.51 $27.59 $27.49 $27.58 $27.58 6,800
2022-03-31 $27.72 $27.74 $27.64 $27.64 $27.64 28,947
2022-03-30 $27.67 $27.74 $27.58 $27.70 $27.70 13,003
2022-03-29 $27.96 $27.96 $27.64 $27.72 $27.72 6,217
2022-03-28 $27.50 $27.60 $27.47 $27.55 $27.55 29,286
2022-03-25 $27.56 $27.57 $27.47 $27.57 $27.57 5,310
2022-03-24 $27.82 $27.82 $27.56 $27.61 $27.61 5,501
2022-03-23 $27.56 $27.57 $27.54 $27.55 $27.55 2,356
2022-03-22 $27.57 $27.59 $27.53 $27.58 $27.58 8,815
2022-03-21 $27.64 $27.64 $27.46 $27.55 $27.55 1,362
2022-03-18 $27.61 $27.67 $27.57 $27.64 $27.64 13,427
2022-03-17 $27.45 $27.58 $27.45 $27.58 $27.58 4,664
2022-03-16 $27.47 $27.53 $27.30 $27.53 $27.53 2,266
2022-03-15 $27.42 $28.46 $27.14 $27.34 $27.34 2,133
2022-03-14 $26.90 $27.27 $26.90 $27.05 $27.05 4,135
2022-03-11 $27.46 $27.46 $27.20 $27.20 $27.20 2,578
2022-03-10 $27.18 $27.41 $27.18 $27.41 $27.41 1,693
2022-03-09 $27.36 $27.47 $27.36 $27.43 $27.43 2,555
2022-03-08 $27.07 $27.42 $27.07 $27.10 $27.10 5,206
2022-03-07 $27.40 $27.44 $27.14 $27.14 $27.14 5,728
2022-03-04 $27.41 $27.70 $27.41 $27.68 $27.68 8,326
2022-03-03 $28.04 $28.04 $27.78 $27.80 $27.80 2,525
2022-03-02 $27.84 $27.99 $27.84 $27.91 $27.91 3,938
2022-03-01 $27.85 $27.85 $27.69 $27.77 $27.77 10,819
2022-02-28 $28.02 $28.02 $27.77 $28.00 $28.00 3,059
2022-02-25 $27.44 $27.95 $27.44 $27.94 $27.94 5,169
2022-02-24 $27.03 $27.56 $27.03 $27.56 $27.56 5,133
2022-02-23 $28.10 $28.10 $27.36 $27.36 $27.36 1,684
2022-02-22 $27.80 $27.89 $27.69 $27.69 $27.69 2,851
2022-02-18 $28.05 $28.05 $27.86 $27.89 $27.89 2,318
2022-02-17 $28.29 $28.29 $27.99 $28.03 $28.03 6,245
2022-02-16 $28.26 $28.43 $28.18 $28.38 $28.38 9,798
2022-02-15 $28.28 $28.36 $28.23 $28.35 $28.35 8,714
2022-02-14 $25.83 $28.07 $25.83 $28.03 $28.03 8,270
2022-02-11 $28.56 $28.56 $28.18 $28.18 $28.18 4,224
2022-02-10 $28.92 $28.92 $28.51 $28.51 $28.51 61,083
2022-02-09 $28.87 $28.97 $28.87 $28.97 $28.97 7,090
2022-02-08 $28.41 $28.62 $28.32 $28.62 $28.62 21,471
2022-02-07 $28.51 $28.59 $28.37 $28.37 $28.37 4,630
2022-02-04 $28.30 $28.52 $28.26 $28.52 $28.52 2,979
2022-02-03 $28.63 $28.69 $28.40 $28.40 $28.40 198,875
2022-02-02 $28.91 $29.07 $28.91 $29.05 $29.05 9,776
2022-02-01 $28.57 $28.79 $28.56 $28.79 $28.79 4,664
2022-01-31 $28.31 $28.58 $28.31 $28.58 $28.58 2,201
2022-01-28 $28.03 $28.03 $28.03 $28.03 $28.03 6
2022-01-27 $27.50 $27.52 $27.39 $27.49 $27.49 1,724
2022-01-26 $28.33 $29.45 $27.44 $27.49 $27.49 8,409
2022-01-25 $27.61 $27.73 $27.61 $27.64 $27.64 1,376
2022-01-24 $27.48 $27.91 $26.91 $27.91 $27.91 2,102
2022-01-21 $28.06 $28.44 $27.94 $27.94 $27.94 1,387
2022-01-20 $28.89 $29.10 $28.42 $28.42 $28.42 8,520
2022-01-19 $29.13 $29.14 $28.70 $28.70 $28.70 3,398
2022-01-18 $29.15 $29.15 $28.97 $28.99 $28.99 38,001
2022-01-14 $29.40 $29.54 $29.28 $29.54 $29.54 1,916
2022-01-13 $29.73 $29.80 $29.48 $29.48 $29.48 3,086
2022-01-12 $29.92 $29.94 $29.86 $29.94 $29.94 106,396
2022-01-11 $29.74 $29.82 $29.74 $29.82 $29.82 330
2022-01-10 $29.12 $29.54 $29.11 $29.54 $29.54 32,308
2022-01-07 $29.83 $29.83 $29.54 $29.66 $29.66 1,594
2022-01-06 $29.77 $29.81 $29.70 $29.70 $29.70 1,806
2022-01-05 $30.33 $30.33 $29.81 $29.81 $29.81 5,476
2022-01-04 $30.40 $30.44 $30.25 $30.40 $30.40 15,334
2022-01-03 $30.27 $30.35 $30.27 $30.33 $30.33 1,191
2021-12-31 $30.27 $30.31 $30.24 $30.24 $30.24 2,114
2021-12-30 $30.42 $30.45 $30.29 $30.29 $30.29 928
2021-12-29 $30.34 $30.40 $30.31 $30.40 $30.40 383
2021-12-28 $30.49 $30.61 $30.48 $30.48 $30.31 2,834
2021-12-27 $30.29 $30.54 $30.29 $30.54 $30.37 5,219
2021-12-23 $30.17 $30.17 $30.14 $30.16 $30.00 996
2021-12-22 $29.65 $29.94 $29.65 $29.94 $29.77 1,476
2021-12-21 $29.29 $29.70 $29.27 $29.69 $29.53 3,704
2021-12-20 $28.96 $29.13 $28.96 $29.13 $28.97 1,660
2021-12-17 $29.52 $29.57 $29.50 $29.50 $29.34 1,018
2021-12-16 $30.05 $30.05 $29.80 $29.80 $29.63 1,547
2021-12-15 $29.47 $30.00 $29.46 $30.00 $29.84 689
2021-12-14 $29.63 $29.63 $29.45 $29.54 $29.38 581
2021-12-13 $29.88 $29.91 $29.79 $29.79 $29.63 13,536
2021-12-10 $29.92 $30.02 $29.92 $30.02 $29.85 4,566
2021-12-09 $29.87 $29.92 $29.80 $29.80 $29.63 107,117
2021-12-08 $30.04 $30.04 $29.88 $29.95 $29.78 2,384
2021-12-07 $29.89 $29.89 $29.75 $29.84 $29.67 710
2021-12-06 $29.12 $29.39 $29.12 $29.23 $29.07 4,604
2021-12-03 $29.02 $29.02 $28.73 $28.88 $28.72 2,551
2021-12-02 $29.24 $29.30 $29.16 $29.16 $29.00 2,245
2021-12-01 $29.44 $29.62 $28.71 $28.71 $28.55 5,457
2021-11-30 $29.52 $29.58 $29.07 $29.08 $28.92 9,882
2021-11-29 $29.72 $29.79 $29.71 $29.71 $29.54 4,276
2021-11-26 $29.29 $29.31 $29.29 $29.31 $29.15 1,279
2021-11-24 $29.96 $29.96 $29.96 $29.96 $29.79 111
2021-11-23 $29.82 $29.86 $29.73 $29.86 $29.70 6,037
2021-11-22 $29.88 $29.88 $29.88 $29.88 $29.71 128
2021-11-19 $30.04 $30.05 $29.89 $29.92 $29.76 2,848
2021-11-18 $29.97 $29.97 $29.96 $29.96 $29.80 110
2021-11-17 $29.85 $29.89 $29.85 $29.89 $29.72 476
2021-11-16 $29.80 $30.02 $29.80 $29.92 $29.75 9,157
2021-11-15 $29.81 $29.81 $29.81 $29.81 $29.64 65
2021-11-12 $29.79 $29.83 $29.79 $29.83 $29.67 324
2021-11-11 $29.68 $29.68 $29.64 $29.64 $29.47 316
2021-11-10 $29.78 $29.78 $29.65 $29.65 $29.48 3,567
2021-11-09 $30.28 $30.28 $29.77 $29.82 $29.66 3,456
2021-11-08 $30.17 $30.17 $29.91 $29.91 $29.74 8,678
2021-11-05 $30.02 $30.04 $29.93 $29.93 $29.76 1,966
2021-11-04 $29.80 $29.80 $29.80 $29.80 $29.64 35
2021-11-03 $29.49 $29.70 $29.47 $29.70 $29.54 13,150
2021-11-02 $29.51 $29.57 $29.47 $29.53 $29.37 2,411
2021-11-01 $29.44 $29.44 $29.28 $29.37 $29.21 4,250
2021-10-29 $29.38 $29.44 $29.34 $29.44 $29.28 709
2021-10-28 $29.22 $29.34 $29.22 $29.31 $29.15 7,493
2021-10-27 $29.12 $29.12 $29.12 $29.12 $28.96 177
2021-10-26 $29.34 $29.34 $29.22 $29.22 $29.06 2,209
2021-10-25 $29.22 $29.22 $29.16 $29.16 $29.00 262
2021-10-22 $29.09 $29.10 $28.99 $29.08 $28.92 3,528
2021-10-21 $28.99 $29.01 $28.92 $28.94 $28.78 1,416
2021-10-20 $28.98 $29.08 $28.84 $28.87 $28.71 5,196
2021-10-19 $28.83 $28.98 $28.83 $28.92 $28.77 3,893
2021-10-18 $28.60 $28.81 $28.60 $28.81 $28.65 2,713
2021-10-15 $28.60 $28.73 $28.60 $28.69 $28.53 5,567
2021-10-14 $28.53 $28.55 $28.49 $28.49 $28.33 2,616
2021-10-13 $28.03 $28.04 $28.03 $28.04 $27.88 898
2021-10-12 $28.03 $28.06 $27.97 $27.97 $27.81 4,317
2021-10-11 $28.20 $28.20 $28.02 $28.02 $27.86 2,636
2021-10-08 $28.16 $28.19 $28.13 $28.19 $28.04 1,774
2021-10-07 $28.36 $28.46 $28.26 $28.26 $28.11 5,425
2021-10-06 $27.74 $28.02 $27.74 $28.02 $27.86 419
2021-10-05 $27.57 $27.98 $27.57 $27.98 $27.82 1,531
2021-10-04 $27.89 $27.89 $27.60 $27.72 $27.57 2,520
2021-10-01 $27.59 $28.10 $27.59 $28.10 $27.94 2,657
2021-09-30 $28.05 $28.05 $27.81 $27.81 $27.66 5,439
2021-09-29 $28.13 $28.13 $28.08 $28.08 $27.93 636
2021-09-28 $28.20 $28.20 $28.01 $28.07 $27.92 2,332
2021-09-27 $28.61 $28.69 $28.60 $28.62 $28.46 6,795
2021-09-24 $28.59 $28.72 $28.57 $28.71 $28.55 1,805
2021-09-23 $28.61 $28.71 $28.61 $28.69 $28.53 2,589
2021-09-22 $28.18 $28.40 $28.17 $28.25 $28.10 1,518
2021-09-21 $28.17 $28.21 $28.03 $28.11 $27.95 2,827
2021-09-20 $28.16 $28.16 $27.70 $27.96 $27.81 4,798
2021-09-17 $28.70 $28.70 $28.36 $28.37 $28.21 3,007
2021-09-16 $28.58 $28.74 $28.58 $28.74 $28.58 1,858
2021-09-15 $28.88 $28.88 $28.88 $28.88 $28.72 396
2021-09-14 $28.98 $28.98 $28.61 $28.65 $28.49 8,127
2021-09-13 $28.78 $28.78 $28.63 $28.76 $28.60 1,162
2021-09-10 $28.84 $28.85 $28.66 $28.66 $28.50 886
2021-09-09 $29.07 $29.09 $28.87 $28.93 $28.77 2,193
2021-09-08 $28.89 $28.97 $28.89 $28.97 $28.81 7,115
2021-09-07 $29.04 $29.10 $29.00 $29.01 $28.85 3,283
2021-09-03 $29.13 $29.15 $29.13 $29.15 $28.99 169
2021-09-02 $29.20 $29.24 $29.11 $29.20 $29.04 10,091
2021-09-01 $29.14 $29.14 $29.08 $29.10 $28.94 4,287
2021-08-31 $29.07 $29.07 $29.06 $29.06 $28.90 148
2021-08-30 $29.14 $29.14 $29.03 $29.03 $28.87 490
2021-08-27 $28.96 $29.02 $28.96 $28.96 $28.80 11,648
2021-08-26 $28.82 $28.83 $28.75 $28.75 $28.59 1,464
2021-08-25 $28.88 $28.90 $28.87 $28.90 $28.74 1,414
2021-08-24 $28.85 $28.90 $28.80 $28.80 $28.64 2,819
2021-08-23 $28.83 $28.86 $28.82 $28.82 $28.66 9,617
2021-08-20 $28.52 $28.54 $28.50 $28.54 $28.38 3,908
2021-08-19 $28.16 $28.32 $28.16 $28.32 $28.16 3,491
2021-08-18 $28.58 $28.58 $28.29 $28.29 $28.13 1,525
2021-08-17 $28.58 $28.58 $28.44 $28.54 $28.38 3,400
2021-08-16 $28.51 $28.76 $28.51 $28.76 $28.60 480
2021-08-13 $28.69 $28.69 $28.64 $28.67 $28.51 17,477
2021-08-12 $28.85 $28.85 $28.55 $28.65 $28.49 1,349
2021-08-11 $28.48 $28.55 $28.47 $28.55 $28.39 2,581
2021-08-10 $28.54 $28.54 $28.46 $28.46 $28.31 6,016
2021-08-09 $28.50 $28.50 $28.39 $28.40 $28.24 1,666
2021-08-06 $28.49 $28.54 $28.48 $28.48 $28.33 7,699
2021-08-05 $28.31 $28.42 $28.31 $28.42 $28.26 476
2021-08-04 $28.28 $28.35 $28.28 $28.31 $28.15 5,490
2021-08-03 $28.31 $28.39 $28.31 $28.39 $28.23 476
2021-08-02 $28.30 $28.35 $28.17 $28.17 $28.01 8,444
2021-07-30 $28.23 $28.25 $28.21 $28.21 $28.06 469
2021-07-29 $28.46 $28.46 $28.37 $28.37 $28.22 577
2021-07-28 $28.29 $28.32 $28.29 $28.29 $28.13 10,719
2021-07-27 $28.12 $28.25 $28.11 $28.25 $28.09 4,563
2021-07-26 $28.37 $28.39 $28.32 $28.39 $28.23 1,640
2021-07-23 $28.26 $28.33 $28.26 $28.33 $28.17 3,149
2021-07-22 $27.99 $28.02 $27.95 $28.02 $27.87 2,346
2021-07-21 $27.93 $27.99 $27.87 $27.99 $27.84 2,227
2021-07-20 $27.57 $27.87 $27.57 $27.79 $27.63 7,440
2021-07-19 $27.37 $27.37 $27.21 $27.35 $27.20 53,045
2021-07-16 $27.83 $27.83 $27.83 $27.83 $27.67 5
2021-07-15 $28.00 $28.15 $27.94 $28.00 $27.85 7,024
2021-07-14 $28.27 $28.27 $28.18 $28.18 $28.02 7,002
2021-07-13 $28.16 $28.27 $28.13 $28.13 $27.97 3,039
2021-07-12 $28.22 $28.26 $28.18 $28.22 $28.06 31,822
2021-07-09 $28.07 $28.14 $28.07 $28.14 $27.99 931
2021-07-08 $27.70 $27.78 $27.65 $27.75 $27.60 3,073
2021-07-07 $28.01 $28.06 $27.93 $28.06 $27.91 875
2021-07-06 $27.89 $27.97 $27.89 $27.95 $27.80 23,932
2021-07-02 $27.91 $28.05 $27.91 $28.05 $27.90 1,262
2021-07-01 $27.83 $27.86 $27.83 $27.85 $27.69 835
2021-06-30 $27.71 $27.75 $27.70 $27.75 $27.60 4,275
2021-06-29 $27.78 $27.78 $27.78 $27.78 $27.63 606
2021-06-28 $27.74 $27.77 $27.72 $27.77 $27.61 2,702
2021-06-25 $27.72 $27.79 $27.72 $27.79 $27.63 2,164
2021-06-24 $27.69 $27.70 $27.69 $27.70 $27.54 341
2021-06-23 $27.53 $27.59 $27.51 $27.51 $27.35 2,656
2021-06-22 $27.55 $27.60 $27.52 $27.59 $27.44 18,389
2021-06-21 $27.40 $27.48 $27.40 $27.48 $27.33 420
2021-06-18 $27.15 $27.15 $27.15 $27.15 $27.00 30
2021-06-17 $27.54 $27.54 $27.48 $27.50 $27.35 1,396
2021-06-16 $27.78 $27.78 $27.61 $27.61 $27.45 30,125
2021-06-15 $27.71 $27.75 $27.69 $27.75 $27.59 1,631
2021-06-14 $27.71 $27.77 $27.70 $27.77 $27.61 2,306
2021-06-11 $27.71 $27.73 $27.71 $27.73 $27.58 205
2021-06-10 $27.67 $27.69 $27.66 $27.69 $27.53 2,303
2021-06-09 $27.68 $27.69 $27.56 $27.59 $27.44 4,865
2021-06-08 $27.64 $27.66 $27.55 $27.66 $27.51 1,812
2021-06-07 $27.63 $27.64 $27.63 $27.64 $27.49 275
2021-06-04 $27.58 $27.67 $27.58 $27.67 $27.52 513
2021-06-03 $27.51 $27.51 $27.37 $27.49 $27.34 13,005
2021-06-02 $27.53 $27.59 $27.50 $27.50 $27.35 3,531
2021-06-01 $27.61 $27.61 $27.49 $27.49 $27.34 1,887
2021-05-28 $27.53 $27.53 $27.50 $27.50 $27.35 371
2021-05-27 $27.50 $27.54 $27.47 $27.47 $27.31 1,892
2021-05-26 $27.45 $27.45 $27.41 $27.41 $27.26 1,330
2021-05-25 $27.42 $27.47 $27.37 $27.37 $27.22 2,876
2021-05-24 $27.45 $27.45 $27.45 $27.45 $27.30 199
2021-05-21 $27.29 $27.35 $27.18 $27.18 $27.03 6,980
2021-05-20 $27.16 $27.27 $27.16 $27.20 $27.05 1,279
2021-05-19 $26.60 $26.87 $26.58 $26.87 $26.72 2,077
2021-05-18 $27.25 $27.25 $27.03 $27.03 $26.88 1,887
2021-05-17 $27.18 $27.23 $27.13 $27.23 $27.08 2,311
2021-05-14 $27.10 $27.32 $27.07 $27.32 $27.17 3,193
2021-05-13 $26.91 $26.91 $26.75 $26.89 $26.75 2,816
2021-05-12 $26.93 $26.98 $26.55 $26.55 $26.40 6,357
2021-05-11 $27.14 $27.14 $27.11 $27.11 $26.96 353
2021-05-10 $27.58 $27.58 $27.39 $27.39 $27.24 2,326
2021-05-07 $27.52 $27.66 $27.52 $27.66 $27.50 2,569
2021-05-06 $27.21 $27.42 $27.21 $27.42 $27.26 2,467
2021-05-05 $27.24 $27.24 $27.21 $27.21 $27.06 2,200
2021-05-04 $27.26 $27.26 $27.08 $27.17 $27.02 7,836
2021-05-03 $27.44 $27.45 $27.37 $27.37 $27.22 2,451
2021-04-30 $27.32 $27.35 $27.28 $27.28 $27.13 2,555
2021-04-29 $27.40 $27.52 $27.34 $27.49 $27.34 3,029
2021-04-28 $27.34 $27.34 $27.33 $27.33 $27.18 468
2021-04-27 $27.36 $27.39 $27.33 $27.37 $27.22 5,058
2021-04-26 $27.32 $27.42 $27.32 $27.37 $27.22 3,232
2021-04-23 $27.23 $27.34 $27.23 $27.34 $27.19 523
2021-04-22 $27.25 $27.25 $27.03 $27.03 $26.88 485
2021-04-21 $27.17 $27.25 $27.17 $27.25 $27.10 523
2021-04-20 $27.16 $27.16 $27.00 $27.01 $26.86 1,574
2021-04-19 $27.06 $27.27 $27.06 $27.23 $27.08 2,669
2021-04-16 $27.32 $27.39 $27.32 $27.36 $27.21 431
2021-04-15 $27.22 $27.25 $27.19 $27.25 $27.10 2,601
2021-04-14 $27.08 $27.12 $26.96 $26.96 $26.81 1,311
2021-04-13 $27.03 $27.05 $27.00 $27.05 $26.90 3,481
2021-04-12 $26.95 $26.95 $26.87 $26.94 $26.79 1,387
2021-04-09 $26.91 $27.00 $26.91 $27.00 $26.85 241
2021-04-08 $26.86 $26.90 $26.86 $26.88 $26.73 2,000
2021-04-07 $26.79 $26.79 $26.72 $26.74 $26.59 2,840
2021-04-06 $26.75 $26.83 $26.71 $26.74 $26.59 4,638
2021-04-05 $26.84 $26.84 $26.84 $26.84 $26.69 270
2021-04-01 $26.61 $26.61 $26.42 $26.52 $26.37 17,062
2021-03-31 $26.23 $26.23 $26.23 $26.23 $26.08 2
2021-03-30 $26.06 $26.16 $26.06 $26.13 $25.99 1,447
2021-03-29 $26.08 $26.23 $26.08 $26.19 $26.04 1,843
2021-03-26 $26.04 $26.26 $26.00 $26.26 $26.12 3,494
2021-03-25 $25.71 $25.87 $25.71 $25.87 $25.73 456
2021-03-24 $25.97 $25.98 $25.72 $25.72 $25.57 1,528
2021-03-23 $26.11 $26.16 $25.93 $25.93 $25.79 1,096
2021-03-22 $26.69 $26.69 $26.27 $26.27 $26.12 1,993
2021-03-19 $26.21 $26.21 $26.21 $26.21 $26.06 1
2021-03-18 $26.33 $26.37 $26.13 $26.13 $25.98 729
2021-03-17 $26.47 $26.47 $26.44 $26.44 $26.30 3,503
2021-03-16 $26.40 $26.42 $26.37 $26.37 $26.22 1,917
2021-03-15 $26.24 $26.33 $26.18 $26.33 $26.19 7,269
2021-03-12 $26.13 $26.23 $26.13 $26.23 $26.09 572
2021-03-11 $26.23 $26.36 $26.23 $26.31 $26.16 2,371
2021-03-10 $25.90 $25.99 $25.90 $25.97 $25.83 1,051
2021-03-09 $25.98 $26.00 $25.90 $25.90 $25.76 3,330
2021-03-08 $25.55 $25.65 $25.50 $25.50 $25.36 1,201
2021-03-05 $25.75 $25.76 $25.75 $25.75 $25.61 566
2021-03-04 $25.89 $25.89 $25.40 $25.40 $25.26 2,007
2021-03-03 $25.81 $25.81 $25.81 $25.81 $25.66 5
2021-03-02 $26.02 $26.04 $26.02 $26.04 $25.90 1,476
2021-03-01 $26.18 $26.22 $26.13 $26.15 $26.01 2,687
2021-02-26 $25.68 $25.70 $25.64 $25.64 $25.50 5,106
2021-02-25 $26.26 $26.26 $25.84 $25.84 $25.70 2,968
2021-02-24 $26.10 $26.39 $26.09 $26.39 $26.24 6,290
2021-02-23 $26.05 $26.27 $26.05 $26.27 $26.12 38,839
2021-02-22 $26.29 $26.30 $26.22 $26.22 $26.07 9,152
2021-02-19 $26.50 $26.52 $26.48 $26.49 $26.34 60,286
2021-02-18 $26.38 $26.45 $26.26 $26.45 $26.30 3,025
2021-02-17 $26.60 $26.64 $26.60 $26.64 $26.49 129
2021-02-16 $26.78 $26.79 $26.72 $26.73 $26.58 4,391
2021-02-12 $26.58 $26.63 $26.56 $26.63 $26.48 8,774
2021-02-11 $26.50 $26.53 $26.49 $26.50 $26.35 4,708
2021-02-10 $26.50 $26.50 $26.34 $26.34 $26.20 6,587
2021-02-09 $26.30 $26.40 $26.30 $26.36 $26.21 3,627
2021-02-08 $26.24 $26.27 $26.24 $26.25 $26.11 1,087
2021-02-05 $26.05 $26.15 $26.00 $26.12 $25.98 1,688
2021-02-04 $25.88 $25.93 $25.88 $25.93 $25.79 1,122
2021-02-03 $25.83 $25.91 $25.83 $25.86 $25.72 1,071
2021-02-02 $25.74 $25.78 $25.74 $25.78 $25.64 125
2021-02-01 $25.22 $25.48 $25.22 $25.48 $25.34 1,917
2021-01-29 $25.33 $25.33 $24.93 $25.07 $24.93 2,846
2021-01-28 $25.60 $25.70 $25.58 $25.58 $25.44 3,097
2021-01-27 $25.65 $25.65 $25.36 $25.36 $25.22 1,641
2021-01-26 $26.04 $26.04 $25.95 $25.99 $25.84 1,488
2021-01-25 $25.80 $26.03 $25.80 $26.03 $25.88 2,482
2021-01-22 $25.90 $26.01 $25.89 $26.01 $25.86 1,814
2021-01-21 $26.09 $26.14 $26.07 $26.14 $26.00 1,539
2021-01-20 $25.94 $26.11 $25.94 $26.09 $25.95 2,721
2021-01-19 $26.44 $26.44 $25.70 $25.78 $25.63 30,207
2021-01-15 $25.61 $25.61 $25.53 $25.53 $25.39 33,321
2021-01-14 $25.86 $25.88 $25.83 $25.83 $25.69 980
2021-01-13 $25.76 $25.80 $25.71 $25.75 $25.61 11,486
2021-01-12 $25.59 $25.73 $25.56 $25.73 $25.59 4,366
2021-01-11 $25.62 $25.65 $25.59 $25.62 $25.48 639
2021-01-08 $25.79 $25.88 $25.79 $25.88 $25.74 45,237
2021-01-07 $25.49 $25.65 $25.49 $25.60 $25.46 9,313
2021-01-06 $25.39 $25.58 $25.38 $25.38 $25.24 7,740
2021-01-05 $25.08 $25.33 $25.03 $25.29 $25.15 19,185
2021-01-04 $25.29 $25.29 $24.85 $24.96 $24.83 121,267
2020-12-31 $24.98 $25.05 $24.94 $25.05 $24.91 916
2020-12-30 $25.10 $25.16 $25.06 $25.06 $24.92 3,115
2020-12-29 $25.02 $25.02 $24.92 $24.92 $24.78 2,832
2020-12-28 $25.07 $25.07 $25.06 $25.06 $24.68 165
2020-12-24 $24.83 $24.89 $24.81 $24.89 $24.52 16,137
2020-12-23 $24.92 $24.93 $24.87 $24.87 $24.49 10,440
2020-12-22 $24.78 $24.79 $24.67 $24.74 $24.37 4,121
2020-12-21 $24.77 $24.83 $24.77 $24.83 $24.46 14,046
2020-12-18 $25.04 $25.04 $25.04 $25.04 $24.66 27
2020-12-17 $25.06 $25.14 $25.06 $25.13 $24.75 17,340
2020-12-16 $24.89 $24.94 $24.85 $24.94 $24.56 10,160
2020-12-15 $24.72 $24.90 $24.70 $24.90 $24.52 5,536
2020-12-14 $24.83 $24.84 $24.63 $24.63 $24.26 1,040
2020-12-11 $24.59 $24.64 $24.56 $24.63 $24.26 46,897
2020-12-10 $24.52 $24.77 $24.52 $24.73 $24.36 3,383
2020-12-09 $24.67 $24.67 $24.67 $24.67 $24.30 605
2020-12-08 $24.77 $24.84 $24.76 $24.80 $24.43 4,739
2020-12-07 $24.77 $24.78 $24.74 $24.74 $24.37 576
2020-12-04 $24.77 $24.80 $24.74 $24.80 $24.42 2,108
2020-12-03 $24.56 $24.56 $24.56 $24.56 $24.19 115
2020-12-02 $24.47 $24.53 $24.47 $24.51 $24.14 10,799
2020-12-01 $24.43 $24.52 $24.43 $24.49 $24.12 3,211
2020-11-30 $24.21 $24.21 $24.10 $24.19 $23.82 14,922
2020-11-27 $24.44 $24.44 $24.41 $24.41 $24.04 202
2020-11-25 $24.29 $24.34 $24.25 $24.34 $23.97 2,148
2020-11-24 $24.19 $24.37 $24.19 $24.37 $24.01 7,368
2020-11-23 $23.90 $24.00 $23.90 $24.00 $23.64 820
2020-11-20 $24.02 $24.02 $23.94 $23.94 $23.58 913
2020-11-19 $23.89 $24.00 $23.89 $24.00 $23.64 6,837
2020-11-18 $23.95 $23.95 $23.95 $23.95 $23.59 4,387
2020-11-17 $24.14 $24.24 $24.14 $24.17 $23.81 4,387
2020-11-16 $24.00 $24.21 $24.00 $24.21 $23.84 7,084
2020-11-13 $23.96 $23.96 $23.96 $23.96 $23.60 1
2020-11-12 $23.81 $23.83 $23.60 $23.65 $23.29 3,727
2020-11-11 $23.86 $23.88 $23.83 $23.88 $23.52 1,322
2020-11-10 $23.53 $23.71 $23.53 $23.71 $23.36 28,097
2020-11-09 $24.25 $24.25 $23.78 $23.78 $23.42 29,773
2020-11-06 $23.52 $23.52 $23.52 $23.52 $23.17 375
2020-11-05 $23.48 $23.51 $23.48 $23.51 $23.16 375
2020-11-04 $23.20 $23.36 $22.98 $23.08 $22.73 5,264
2020-11-03 $22.41 $22.69 $22.41 $22.63 $22.29 13,665
2020-11-02 $22.17 $22.18 $22.08 $22.18 $21.85 15,256
2020-10-30 $22.16 $22.18 $21.78 $22.03 $21.70 37,970
2020-10-29 $22.29 $22.32 $22.14 $22.14 $21.81 2,255
2020-10-28 $22.53 $22.53 $21.97 $21.97 $21.64 2,252
2020-10-27 $22.74 $22.75 $22.72 $22.72 $22.38 342
2020-10-26 $22.71 $22.76 $22.71 $22.76 $22.41 3,258
2020-10-23 $23.14 $23.17 $23.14 $23.17 $22.82 179
2020-10-22 $23.11 $23.11 $23.11 $23.11 $22.76 88
2020-10-21 $23.09 $23.11 $22.95 $22.95 $22.60 430
2020-10-20 $23.06 $23.09 $23.03 $23.07 $22.73 4,969
2020-10-19 $23.22 $23.22 $22.93 $22.94 $22.59 24,140
2020-10-16 $23.43 $23.43 $23.31 $23.31 $22.96 464
2020-10-15 $23.28 $23.28 $23.28 $23.28 $22.93 119
2020-10-14 $23.47 $23.49 $23.35 $23.35 $23.00 950
2020-10-13 $23.51 $23.55 $23.48 $23.48 $23.13 1,555
2020-10-12 $23.46 $23.68 $23.46 $23.59 $23.23 3,386
2020-10-09 $23.22 $23.28 $23.21 $23.28 $22.93 5,712
2020-10-08 $23.02 $23.10 $23.02 $23.10 $22.75 603
2020-10-07 $22.88 $22.91 $22.88 $22.91 $22.56 4,578
2020-10-06 $22.88 $22.93 $22.58 $22.58 $22.24 1,318
2020-10-05 $22.78 $22.85 $22.78 $22.85 $22.50 125
2020-10-02 $22.50 $22.50 $22.50 $22.50 $22.16 451
2020-10-01 $22.66 $22.67 $22.66 $22.67 $22.33 451
2020-09-30 $22.62 $22.66 $22.50 $22.60 $22.26 27,107
2020-09-29 $22.43 $22.47 $22.42 $22.42 $22.08 2,656
2020-09-28 $22.49 $22.49 $22.49 $22.49 $22.15 343
2020-09-25 $21.76 $22.18 $21.76 $22.18 $21.85 9,286
2020-09-24 $21.65 $21.81 $21.65 $21.80 $21.47 3,730
2020-09-23 $22.12 $22.12 $21.76 $21.76 $21.43 546
2020-09-22 $22.10 $22.24 $22.00 $22.24 $21.90 7,464
2020-09-21 $21.73 $22.01 $21.73 $22.01 $21.68 2,370
2020-09-18 $22.31 $22.31 $22.31 $22.31 $21.97 320
2020-09-17 $22.32 $22.52 $22.32 $22.52 $22.18 978
2020-09-16 $22.91 $22.91 $22.74 $22.74 $22.39 295
2020-09-15 $22.89 $22.89 $22.82 $22.82 $22.48 388
2020-09-14 $22.54 $22.80 $22.54 $22.73 $22.39 674
2020-09-11 $22.44 $22.44 $22.44 $22.44 $22.10 100
2020-09-10 $22.48 $22.48 $22.48 $22.48 $22.14 8,320
2020-09-09 $22.79 $22.97 $22.79 $22.86 $22.51 8,320
2020-09-08 $22.60 $22.66 $22.42 $22.42 $22.09 2,031
2020-09-04 $22.78 $23.06 $22.61 $23.01 $22.66 2,667
2020-09-03 $23.57 $23.57 $23.04 $23.14 $22.79 2,826
2020-09-02 $23.67 $23.90 $23.67 $23.90 $23.53 276
2020-09-01 $23.47 $23.59 $23.47 $23.56 $23.20 4,593
2020-08-31 $23.41 $23.46 $23.37 $23.42 $23.07 1,248
2020-08-28 $23.39 $23.48 $23.39 $23.48 $23.13 600
2020-08-27 $23.39 $23.41 $23.34 $23.34 $22.99 8,716
2020-08-26 $23.26 $23.34 $23.26 $23.31 $22.96 846
2020-08-25 $23.06 $23.14 $23.06 $23.14 $22.79 5,178
2020-08-24 $22.99 $23.03 $22.97 $23.03 $22.68 17,190
2020-08-21 $22.77 $22.84 $22.77 $22.84 $22.50 20,846
2020-08-20 $22.67 $22.77 $22.67 $22.77 $22.42 22,028
2020-08-19 $22.88 $22.88 $22.74 $22.74 $22.40 775
2020-08-18 $22.86 $22.88 $22.84 $22.85 $22.51 1,652
2020-08-17 $22.80 $22.83 $22.80 $22.83 $22.49 8,265
2020-08-14 $22.69 $22.72 $22.65 $22.70 $22.36 9,821
2020-08-13 $22.65 $22.73 $22.65 $22.73 $22.39 16,190
2020-08-12 $22.79 $22.79 $22.79 $22.79 $22.45 89
2020-08-11 $22.69 $22.78 $22.52 $22.52 $22.18 824
2020-08-10 $22.68 $22.68 $22.57 $22.65 $22.30 3,655
2020-08-07 $22.58 $22.64 $22.53 $22.60 $22.26 7,735
2020-08-06 $22.65 $22.68 $22.65 $22.67 $22.33 4,024
2020-08-05 $22.59 $22.59 $22.54 $22.57 $22.23 67,530
2020-08-04 $23.13 $23.13 $22.39 $22.43 $22.09 7,623
2020-08-03 $22.53 $22.53 $22.31 $22.34 $22.00 9,219
2020-07-31 $22.38 $22.38 $22.06 $22.20 $21.86 60,630
2020-07-30 $22.26 $22.26 $21.97 $22.17 $21.83 80,131
2020-07-29 $22.18 $22.26 $22.18 $22.26 $21.92 1,622
2020-07-28 $22.10 $22.14 $22.05 $22.05 $21.71 2,048
2020-07-27 $22.12 $22.13 $22.09 $22.09 $21.76 2,036
2020-07-24 $21.97 $22.03 $21.97 $22.01 $21.68 180,571
2020-07-23 $22.26 $22.29 $22.10 $22.10 $21.77 25,344
2020-07-22 $22.22 $22.28 $22.22 $22.28 $21.95 1,092
2020-07-21 $22.25 $22.25 $22.19 $22.19 $21.85 4,500
2020-07-20 $21.81 $22.18 $21.81 $22.18 $21.84 13,614
2020-07-17 $22.00 $22.05 $22.00 $22.05 $21.71 5,800
2020-07-16 $21.96 $22.00 $21.96 $22.00 $21.67 2,400
2020-07-15 $22.13 $22.13 $21.94 $22.03 $21.70 1,897
2020-07-14 $21.74 $21.90 $21.74 $21.90 $21.57 120,600
2020-07-13 $21.95 $21.98 $21.73 $21.73 $21.40 59,781
2020-07-10 $21.72 $21.84 $21.72 $21.84 $21.51 1,600
2020-07-09 $21.75 $21.75 $21.64 $21.71 $21.38 12,600
2020-07-08 $21.95 $21.95 $21.66 $21.76 $21.43 2,719
2020-07-07 $22.22 $22.22 $21.68 $21.68 $21.35 4,407
2020-07-06 $21.77 $21.80 $21.75 $21.80 $21.47 44,400
2020-07-02 $21.73 $21.73 $21.59 $21.59 $21.26 500
2020-07-01 $21.53 $21.66 $21.47 $21.51 $21.19 21,531
2020-06-30 $21.40 $21.48 $21.38 $21.48 $21.15 1,900
2020-06-29 $21.20 $21.26 $21.20 $21.26 $20.94 43,781
2020-06-26 $21.21 $21.21 $21.13 $21.13 $20.81 400
2020-06-25 $21.33 $21.38 $21.33 $21.38 $21.05 100
2020-06-24 $21.72 $21.72 $21.27 $21.27 $20.95 1,526
2020-06-23 $21.57 $21.64 $21.57 $21.57 $21.24 400
2020-06-22 $21.49 $21.55 $21.46 $21.53 $21.20 6,654
2020-06-19 $21.56 $21.56 $21.50 $21.50 $21.17 155
2020-06-18 $21.51 $21.52 $21.49 $21.52 $21.19 600
2020-06-17 $21.55 $21.59 $21.55 $21.55 $21.22 1,290
2020-06-16 $21.55 $21.55 $21.50 $21.55 $21.22 4,338
2020-06-15 $21.52 $21.52 $21.51 $21.51 $21.19 200
2020-06-12 $21.50 $21.50 $21.50 $21.50 $21.17 167
2020-06-11 $21.61 $21.61 $21.49 $21.49 $21.16 1,500
2020-06-10 $21.59 $21.66 $21.56 $21.66 $21.34 43,400
2020-06-09 $21.51 $21.56 $21.51 $21.54 $21.21 1,700
2020-06-08 $21.43 $21.49 $21.43 $21.49 $21.17 2,661
2020-06-05 $21.45 $21.45 $21.37 $21.45 $21.12 2,500
2020-06-04 $21.50 $21.52 $21.48 $21.48 $21.15 8,100
2020-06-03 $21.61 $21.61 $20.92 $21.56 $21.23 21,300
2020-06-02 $21.62 $21.65 $21.60 $21.65 $21.32 6,000
2020-06-01 $21.60 $21.70 $20.85 $21.66 $21.34 5,378
2020-05-29 $21.61 $21.67 $21.61 $21.67 $21.34 200
2020-05-28 $21.61 $21.63 $21.57 $21.60 $21.27 10,021
2020-05-27 $21.61 $21.61 $21.61 $21.61 $21.28 15
2020-05-26 $21.60 $21.60 $21.53 $21.58 $21.25 1,300
2020-05-22 $21.60 $21.61 $21.60 $21.61 $21.28 1,000
2020-05-21 $21.62 $21.62 $21.58 $21.58 $21.25 400
2020-05-20 $21.51 $21.57 $21.50 $21.57 $21.25 25,819
2020-05-19 $21.55 $21.57 $21.55 $21.55 $21.22 2,000
2020-05-18 $21.61 $21.61 $21.50 $21.50 $21.18 209
2020-05-15 $21.54 $21.61 $21.53 $21.59 $21.26 1,317
2020-05-14 $21.60 $21.69 $21.55 $21.60 $21.27 2,800
2020-05-13 $21.56 $21.57 $21.53 $21.56 $21.23 1,998
2020-05-12 $21.51 $21.55 $21.44 $21.55 $21.22 2,155
2020-05-11 $21.49 $21.52 $21.44 $21.52 $21.19 2,000
2020-05-08 $21.59 $21.62 $21.58 $21.58 $21.25 300
2020-05-07 $21.51 $21.67 $21.51 $21.62 $21.30 3,900
2020-05-06 $21.50 $21.50 $21.42 $21.42 $21.10 500
2020-05-05 $21.64 $21.65 $21.57 $21.57 $21.24 2,541
2020-05-04 $21.64 $21.64 $21.53 $21.57 $21.25 473,710
2020-05-01 $21.50 $21.61 $21.29 $21.58 $21.25 3,065
2020-04-30 $21.63 $21.63 $21.63 $21.63 $21.30 105
2020-04-29 $21.64 $21.69 $21.53 $21.63 $21.30 7,303
2020-04-28 $21.51 $21.64 $21.51 $21.64 $21.31 898
2020-04-27 $21.54 $21.57 $21.54 $21.57 $21.24 200
2020-04-24 $21.65 $21.65 $21.54 $21.57 $21.25 3,078
2020-04-23 $21.68 $21.68 $21.60 $21.64 $21.31 845
2020-04-22 $21.60 $21.64 $21.60 $21.63 $21.30 1,300
2020-04-21 $21.65 $21.65 $21.65 $21.65 $21.32 2
2020-04-20 $21.60 $21.65 $21.60 $21.65 $21.32 831
2020-04-17 $21.67 $21.69 $21.55 $21.67 $21.34 91,100
2020-04-16 $21.69 $21.69 $21.54 $21.66 $21.34 21,800
2020-04-15 $21.83 $21.83 $21.56 $21.58 $21.25 4,489
2020-04-14 $21.97 $21.97 $21.46 $21.59 $21.26 5,535
2020-04-13 $21.38 $21.38 $21.38 $21.38 $21.05 72
2020-04-09 $21.34 $21.46 $21.32 $21.38 $21.05 6,500
2020-04-08 $21.17 $21.27 $21.16 $21.23 $20.91 4,417
2020-04-07 $21.28 $21.34 $21.22 $21.22 $20.90 1,400
2020-04-06 $21.20 $21.51 $21.20 $21.30 $20.97 1,600
2020-04-03 $21.05 $21.07 $20.95 $20.98 $20.66 12,900
2020-04-02 $21.35 $21.41 $20.96 $21.12 $20.80 5,111
2020-04-01 $20.63 $20.90 $20.59 $20.79 $20.48 3,700
2020-03-31 $21.28 $21.28 $21.06 $21.06 $20.74 4,080
2020-03-30 $21.85 $21.85 $21.09 $21.19 $20.87 3,178
2020-03-27 $20.92 $20.97 $20.88 $20.88 $20.57 22,100
2020-03-26 $20.90 $21.06 $20.86 $21.06 $20.74 9,600
2020-03-25 $20.92 $20.92 $20.64 $20.65 $20.34 7,400
2020-03-24 $20.35 $20.48 $20.15 $20.48 $20.17 4,300
2020-03-23 $19.61 $19.75 $19.49 $19.61 $19.32 22,319
2020-03-20 $20.20 $20.35 $19.71 $19.71 $19.41 44,944
2020-03-19 $20.09 $20.09 $20.09 $20.09 $19.79 121
2020-03-18 $20.35 $20.35 $19.33 $20.08 $19.78 6,100
2020-03-17 $21.16 $21.16 $20.86 $20.86 $20.55 700
2020-03-16 $20.74 $20.74 $20.35 $20.35 $20.05 4,000
2020-03-13 $21.50 $22.31 $21.29 $22.31 $21.97 8,700
2020-03-12 $21.49 $21.65 $20.77 $20.78 $20.47 29,200
2020-03-11 $23.00 $23.00 $22.50 $22.87 $22.52 4,100
2020-03-10 $22.90 $23.57 $22.77 $23.57 $23.21 11,000
2020-03-09 $23.12 $23.17 $22.74 $22.74 $22.40 1,000
2020-03-06 $24.10 $24.40 $24.01 $24.40 $24.03 1,600
2020-03-05 $24.82 $24.82 $24.61 $24.68 $24.31 6,900
2020-03-04 $24.80 $25.31 $24.78 $25.31 $24.92 8,900
2020-03-03 $25.08 $25.35 $24.34 $24.44 $24.07 12,067
2020-03-02 $24.39 $25.18 $24.13 $25.18 $24.80 4,080
2020-02-28 $23.78 $24.18 $23.26 $24.18 $23.82 200,239
2020-02-27 $24.84 $24.93 $24.34 $24.34 $23.98 12,100
2020-02-26 $25.28 $25.34 $25.28 $25.34 $24.95 100
2020-02-25 $26.00 $26.00 $25.35 $25.43 $25.04 5,800
2020-02-24 $26.41 $26.41 $26.13 $26.27 $25.87 13,600
2020-02-21 $28.03 $28.03 $27.04 $27.08 $26.67 14,853
2020-02-20 $27.51 $27.51 $27.22 $27.31 $26.90 11,765
2020-02-19 $27.51 $27.52 $27.48 $27.49 $27.08 2,000
2020-02-18 $27.38 $27.38 $27.24 $27.36 $26.94 10,700
2020-02-14 $27.37 $27.43 $27.37 $27.42 $27.00 1,600
2020-02-13 $27.31 $27.45 $27.31 $27.34 $26.93 31,879
2020-02-12 $27.37 $27.41 $27.36 $27.41 $27.00 1,600
2020-02-11 $27.36 $27.38 $27.21 $27.21 $26.79 10,800
2020-02-10 $27.14 $27.14 $27.14 $27.14 $26.73 0
2020-02-07 $27.12 $27.12 $27.00 $27.01 $26.60 2,900
2020-02-06 $27.09 $27.13 $27.09 $27.13 $26.72 2,400
2020-02-05 $26.99 $27.04 $26.86 $27.00 $26.59 3,925
2020-02-04 $26.73 $26.73 $26.72 $26.72 $26.32 200
2020-02-03 $26.39 $26.39 $26.27 $26.35 $25.95 2,000
2020-01-31 $26.52 $26.53 $26.10 $26.14 $25.75 16,300
2020-01-30 $26.55 $26.65 $26.31 $26.65 $26.25 20,782
2020-01-29 $26.53 $26.62 $26.53 $26.55 $26.15 840
2020-01-28 $26.48 $26.59 $26.48 $26.59 $26.18 3,300
2020-01-27 $26.50 $26.51 $26.30 $26.32 $25.92 15,300
2020-01-24 $26.93 $26.93 $26.63 $26.70 $26.30 19,300
2020-01-23 $26.80 $26.95 $26.79 $26.95 $26.54 4,177
2020-01-22 $26.94 $26.94 $26.94 $26.94 $26.53 40
2020-01-21 $26.95 $26.98 $26.89 $26.90 $26.49 14,536
2020-01-17 $26.91 $26.97 $26.90 $26.97 $26.56 23,600
2020-01-16 $26.81 $26.87 $26.80 $26.87 $26.46 4,600
2020-01-15 $26.67 $26.67 $26.65 $26.65 $26.24 1,000
2020-01-14 $26.62 $26.70 $26.55 $26.59 $26.19 11,354
2020-01-13 $26.56 $26.65 $26.56 $26.65 $26.25 1,700
2020-01-10 $26.58 $26.59 $26.48 $26.49 $26.09 46,816
2020-01-09 $26.54 $26.57 $26.48 $26.57 $26.16 76,300
2020-01-08 $26.28 $26.47 $26.28 $26.37 $25.98 3,246
2020-01-07 $26.27 $26.30 $26.27 $26.29 $25.89 3,200
2020-01-06 $26.29 $26.38 $26.29 $26.38 $25.98 5,300
2020-01-03 $26.26 $26.40 $26.26 $26.30 $25.91 8,800
2020-01-02 $26.25 $26.41 $26.25 $26.41 $26.01 9,300
2019-12-31 $26.21 $26.21 $26.07 $26.20 $25.81 6,889
2019-12-30 $26.23 $26.23 $26.14 $26.19 $25.79 7,400
2019-12-27 $26.42 $26.42 $26.28 $26.28 $25.88 3,900
2019-12-26 $26.36 $26.42 $26.36 $26.42 $25.87 700
2019-12-24 $26.30 $26.31 $26.26 $26.31 $25.76 3,100
2019-12-23 $26.36 $26.36 $26.31 $26.31 $25.77 2,079
2019-12-20 $26.29 $26.32 $26.28 $26.32 $25.77 18,800
2019-12-19 $26.20 $26.20 $26.20 $26.20 $25.66 486
2019-12-18 $26.08 $26.64 $26.08 $26.09 $25.55 11,053
2019-12-17 $26.11 $26.12 $26.10 $26.10 $25.56 4,800
2019-12-16 $26.15 $26.16 $26.08 $26.09 $25.55 14,300
2019-12-13 $26.00 $26.00 $25.75 $25.89 $25.35 1,849
2019-12-12 $25.73 $25.89 $25.73 $25.88 $25.34 53,000
2019-12-11 $25.61 $25.66 $25.60 $25.66 $25.13 700
2019-12-10 $25.63 $25.63 $25.57 $25.57 $25.04 1,667
2019-12-09 $25.65 $25.65 $25.60 $25.60 $25.07 1,700
2019-12-06 $25.66 $25.72 $25.66 $25.68 $25.15 3,400
2019-12-05 $25.46 $25.46 $25.40 $25.42 $24.89 25,687
2019-12-04 $25.44 $25.49 $25.44 $25.44 $24.91 800
2019-12-03 $25.15 $25.26 $25.14 $25.26 $24.74 2,500
2019-12-02 $25.55 $25.55 $25.40 $25.40 $24.87 300
2019-11-29 $25.63 $25.63 $25.58 $25.59 $25.05 600
2019-11-27 $25.70 $25.71 $25.70 $25.71 $25.18 1,100
2019-11-26 $26.82 $26.82 $25.59 $25.62 $25.08 1,200
2019-11-25 $25.51 $25.57 $25.51 $25.57 $25.04 7,500
2019-11-22 $25.41 $25.41 $25.33 $25.38 $24.85 6,137
2019-11-21 $25.35 $25.35 $25.33 $25.33 $24.80 100
2019-11-20 $25.44 $25.44 $25.36 $25.36 $24.84 2,500
2019-11-19 $25.51 $25.53 $25.48 $25.49 $24.96 3,600
2019-11-18 $25.45 $25.52 $25.45 $25.50 $24.97 15,278
2019-11-15 $25.40 $25.52 $25.40 $25.46 $24.93 27,300
2019-11-14 $25.30 $25.31 $25.25 $25.30 $24.77 10,300
2019-11-13 $25.25 $25.33 $25.25 $25.33 $24.81 203
2019-11-12 $25.33 $25.34 $25.29 $25.29 $24.77 6,400
2019-11-11 $25.35 $25.35 $25.23 $25.26 $24.73 2,200
2019-11-08 $25.26 $25.30 $25.22 $25.30 $24.78 10,000
2019-11-07 $25.32 $25.37 $25.25 $25.25 $24.73 6,500
2019-11-06 $25.22 $25.22 $25.20 $25.21 $24.69 3,294
2019-11-05 $25.21 $25.23 $25.19 $25.21 $24.69 78,200
2019-11-04 $25.28 $25.28 $25.24 $25.24 $24.72 483

Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) News Headlines

Recent Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) News
Similar Companies to Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) 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.