RPAR Risk Parity ETF (RPAR) Exchange: NYSE ARCA

Data as of May 2, 2025

$19.53 ($0.08) 0.41%

RPAR Risk Parity ETF - Daily Information
Click for more stock information on RPAR Risk Parity ETF.
Daily Information Data
Date May 2, 2025
Open $19.45
Previous Close $19.53
High $19.55
Low $19.45
Adjusted Open $19.45
Previous Adjusted Close $19.53
Adjusted High $19.55
Adjusted Low $19.45

About RPAR Risk Parity ETF (RPAR)

The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective primarily by investing across a variety of asset classes, including exposure to global equity securities, U.S. Treasury securities, and commodities. The Fund’s investment adviser seeks to invest the Fund’s assets to achieve exposures similar to those of the Advanced Research Risk Parity Index (the “RPAR Index”), a rules-based index created by Advanced Research Investment Solutions, LLC (“Advanced Research”).The RPAR IndexThe RPAR Index allocates its exposure to the four asset classes described below using a “risk-parity” approach that seeks to achieve an equal balance between the risk associated with each asset class based on the long-term historic volatility exhibited by each asset class. This means that lower risk asset classes (such as U.S. Treasury Inflation Protected Securities (“TIPS”)) will generally have higher notional allocations than higher risk asset classes (such as global equities). Specifically, at the time of each quarterly rebalance, the RPAR Index allocates its exposure as follows:ExposureAsset Class Sub-Class35%TIPSLong-Term TIPS (15+ years)25%Global EquitiesU.S. EquitiesNon-U.S. Developed Markets EquitiesEmerging Markets Equities25%CommoditiesCommodity Producer EquitiesGold15%*U.S. TreasuriesU.S. Treasury BillsU.S. Treasury Futures* U.S. Treasury bills serve as collateral for 10-year U.S. Treasury note futures with notional exposure of 60% of the RPAR Index.In seeking to obtain exposures comparable to those of the RPAR Index, the Fund may invest in a combination of (i) U.S. Treasury securities (including TIPS), (ii) U.S. Treasury futures contracts, (iii) ETFs that track a broad-based index of equity securities for one or more asset classes (or sub-classes), (iv) individual equity securities or American Depositary Receipts (“ADRs”) representing an interest in foreign equity securities, and (v) other exchange-listed vehicles issuing equity securities (“ETVs”). TIPS are marketable securities whose principal is adjusted based on changes in the Consumer Price Index (“CPI”). With inflation (an increase in the CPI), the principal increases, and with deflation (a decrease in the CPI), the principal decreases. The relationship between TIPS and the CPI affects both the principal amount paid when a TIPS instrument matures and the amount of interest that a TIPS instrument pays semi-annually. When a TIPS instrument matures, the principal paid is the greater of the CPI-adjusted principal or the original principal. TIPS pay interest at a fixed rate. However, because the fixed rate is applied to the CPI-adjusted principal, interest payments can vary in amount from one period to the next. If inflation occurs, the interest payment increases. In the event of deflation, the interest payment decreases. The Fund may purchase TIPS of any maturity.The Fund will invest directly in U.S. Treasury securities or directly or indirectly in futures contracts to gain long exposure to long-term U.S. Treasury bonds. The ETFs in which the Fund invests will typically be index-based ETFs that track a broad-based index that principally invests in equity securities of one or more assets classes (e.g., securities comprising the large capitalization segment of the U.S. equity market). Such ETFs will typically have net assets of at least $100 million and have aggregate volume over the last 90 days of at least 100,000 shares traded. The Fund will invest in ETFs to obtain exposure to equity securities of commodity producers including energy producers (including clean energy), industrial metal miners and agriculture.An ETV allows the Fund to indirectly obtain exposure to an underlying asset class such as futures contracts and commodities without directly trading futures or taking physical delivery of the underlying commodity. For example, the Fund may obtain exposure to gold by investing in an ETV that owns gold, rather than the Fund directly holding gold. The equity securities that may comprise the Fund’s equity positions include, but are not limited to, U.S.-listed common and preferred stock of domestic and foreign companies, including those in developed and emerging markets, real estate investment trusts (“REITs”), and ADRs. Such securities may be issued by small, mid, or large capitalization companies. ADRs are securities traded on a U.S. stock exchange that represent interests in securities issued by a foreign publicly listed company. Under normal market conditions, the Fund’s investment adviser will typically buy or sell investments to reflect the quarterly rebalance of the RPAR Index, rather than based on an individual determination of which investments are most attractive at a given time.

Historical Stock Data for RPAR Risk Parity ETF (RPAR)

Date Open High Low Close Adj.Close Volume
2025-04-29 $19.45 $19.55 $19.45 $19.53 $19.53 26,620
2025-04-28 $19.34 $19.46 $19.34 $19.45 $19.45 39,108
2025-04-25 $19.31 $19.34 $19.29 $19.33 $19.33 590,708
2025-04-24 $19.22 $19.34 $19.19 $19.32 $19.32 31,317
2025-04-23 $19.12 $19.32 $19.00 $19.02 $19.02 30,861
2025-04-22 $18.62 $19.01 $18.62 $18.92 $18.92 112,951
2025-04-21 $18.68 $18.85 $18.64 $18.70 $18.70 186,096
2025-04-17 $18.72 $18.91 $18.72 $18.87 $18.87 34,667
2025-04-16 $18.83 $18.89 $18.82 $18.85 $18.85 39,538
2025-04-15 $18.57 $18.87 $18.57 $18.81 $18.81 37,421
2025-04-14 $18.74 $18.84 $18.67 $18.79 $18.79 41,615
2025-04-11 $18.23 $18.59 $18.19 $18.59 $18.59 32,327
2025-04-10 $18.63 $18.63 $18.31 $18.34 $18.34 62,326
2025-04-09 $18.08 $18.83 $17.91 $18.83 $18.83 41,098
2025-04-08 $18.50 $18.71 $18.18 $18.20 $18.20 49,532
2025-04-07 $18.91 $18.91 $18.46 $18.55 $18.55 52,936
2025-04-04 $19.17 $19.36 $19.07 $19.07 $19.07 27,314
2025-04-03 $19.67 $19.70 $19.56 $19.59 $19.59 328,966
2025-04-02 $19.64 $19.79 $19.64 $19.75 $19.75 267,212
2025-04-01 $19.75 $19.82 $19.73 $19.75 $19.75 20,973
2025-03-31 $19.51 $19.69 $19.51 $19.69 $19.69 30,314
2025-03-28 $19.73 $19.73 $19.52 $19.54 $19.54 76,198
2025-03-27 $19.46 $19.52 $19.46 $19.49 $19.49 48,386
2025-03-26 $19.62 $19.65 $19.58 $19.58 $19.50 34,661
2025-03-25 $19.68 $19.73 $19.68 $19.71 $19.71 70,798
2025-03-24 $19.90 $19.90 $19.63 $19.63 $19.63 13,837
2025-03-21 $19.75 $19.75 $19.66 $19.68 $19.68 16,520
2025-03-20 $19.88 $19.95 $19.80 $19.81 $19.81 21,150
2025-03-19 $19.70 $19.84 $19.67 $19.83 $19.83 15,063
2025-03-18 $19.68 $19.74 $19.62 $19.69 $19.69 26,388
2025-03-17 $19.61 $19.72 $19.61 $19.67 $19.67 12,868
2025-03-14 $19.45 $19.65 $19.44 $19.65 $19.65 98,494
2025-03-13 $19.32 $19.44 $19.32 $19.41 $19.41 56,952
2025-03-12 $19.35 $19.41 $19.30 $19.36 $19.36 50,670
2025-03-11 $19.50 $19.50 $19.39 $19.41 $19.41 17,439
2025-03-10 $19.58 $19.60 $19.46 $19.51 $19.51 42,012
2025-03-07 $19.58 $19.62 $19.50 $19.52 $19.52 36,782
2025-03-06 $19.52 $19.54 $19.42 $19.50 $19.50 175,141
2025-03-05 $19.71 $19.71 $19.56 $19.62 $19.62 117,833
2025-03-04 $19.66 $19.67 $19.57 $19.57 $19.57 318,426
2025-03-03 $19.71 $19.81 $19.65 $19.68 $19.68 27,271
2025-02-28 $19.55 $19.71 $19.55 $19.71 $19.71 97,876
2025-02-27 $19.64 $19.74 $19.56 $19.57 $19.57 40,456
2025-02-26 $19.78 $19.82 $19.76 $19.79 $19.79 21,777
2025-02-25 $19.77 $19.77 $19.67 $19.73 $19.73 33,555
2025-02-24 $19.61 $19.65 $19.58 $19.63 $19.63 38,284
2025-02-21 $19.66 $19.69 $19.60 $19.60 $19.60 8,369
2025-02-20 $19.58 $19.64 $19.58 $19.62 $19.62 56,146
2025-02-19 $19.51 $19.58 $19.50 $19.56 $19.56 31,353
2025-02-18 $19.63 $19.63 $19.53 $19.53 $19.53 24,646
2025-02-14 $19.60 $19.66 $19.57 $19.59 $19.59 28,343
2025-02-13 $19.40 $19.55 $19.40 $19.54 $19.54 42,680
2025-02-12 $19.26 $19.33 $19.22 $19.26 $19.26 17,746
2025-02-11 $19.39 $19.49 $19.39 $19.46 $19.46 89,289
2025-02-10 $19.43 $19.56 $19.43 $19.49 $19.49 72,832
2025-02-07 $19.50 $19.50 $19.42 $19.43 $19.43 11,835
2025-02-06 $19.54 $19.58 $19.49 $19.52 $19.52 10,313
2025-02-05 $19.47 $19.59 $19.46 $19.52 $19.52 25,652
2025-02-04 $19.08 $19.35 $19.08 $19.34 $19.34 45,000
2025-02-03 $19.15 $19.26 $19.15 $19.17 $19.17 62,746
2025-01-31 $19.27 $19.30 $19.10 $19.15 $19.15 23,609
2025-01-30 $19.25 $19.31 $19.25 $19.27 $19.27 3,933
2025-01-29 $19.20 $19.22 $19.05 $19.14 $19.14 48,060
2025-01-28 $19.14 $19.17 $19.08 $19.16 $19.16 49,946
2025-01-27 $19.13 $19.19 $19.12 $19.18 $19.18 40,195
2025-01-24 $19.09 $19.16 $19.09 $19.12 $19.12 77,880
2025-01-23 $18.94 $19.05 $18.92 $19.05 $19.05 167,816
2025-01-22 $19.09 $19.12 $19.03 $19.05 $19.05 91,384
2025-01-21 $19.07 $19.09 $19.03 $19.09 $19.09 41,312
2025-01-17 $18.95 $18.98 $18.93 $18.93 $18.93 8,645
2025-01-16 $18.81 $18.90 $18.77 $18.85 $18.85 17,319
2025-01-15 $18.77 $18.80 $18.73 $18.79 $18.79 23,047
2025-01-14 $18.50 $18.51 $18.42 $18.48 $18.48 31,385
2025-01-13 $18.40 $18.47 $18.40 $18.45 $18.45 77,576
2025-01-10 $18.39 $18.53 $18.39 $18.44 $18.44 20,488
2025-01-08 $18.58 $18.63 $18.51 $18.62 $18.62 25,935
2025-01-07 $18.70 $18.74 $18.58 $18.58 $18.58 26,800
2025-01-06 $18.72 $18.79 $18.69 $18.69 $18.69 60,088
2025-01-03 $18.73 $18.75 $18.69 $18.70 $18.70 28,471
2025-01-02 $18.77 $18.82 $18.69 $18.75 $18.75 81,849
2024-12-31 $18.80 $18.80 $18.67 $18.69 $18.69 131,115
2024-12-30 $18.68 $18.75 $18.65 $18.71 $18.71 453,011
2024-12-27 $18.72 $18.79 $18.69 $18.71 $18.71 8,145
2024-12-26 $18.63 $18.99 $18.63 $18.97 $18.85 49,523
2024-12-24 $18.78 $18.95 $18.78 $18.95 $18.95 88,908
2024-12-23 $18.88 $18.88 $18.79 $18.85 $18.85 34,132
2024-12-20 $18.84 $19.02 $18.83 $18.90 $18.90 58,054
2024-12-19 $18.90 $18.93 $18.73 $18.80 $18.80 154,804
2024-12-18 $19.33 $19.35 $18.95 $18.95 $18.95 28,503
2024-12-17 $19.31 $19.37 $19.31 $19.33 $19.33 29,326
2024-12-16 $19.44 $19.45 $19.37 $19.38 $19.38 39,804
2024-12-13 $19.54 $19.54 $19.42 $19.44 $19.44 6,855
2024-12-12 $19.72 $19.72 $19.56 $19.56 $19.56 21,463
2024-12-11 $19.90 $19.90 $19.79 $19.81 $19.81 11,421
2024-12-10 $19.90 $19.90 $19.82 $19.85 $19.85 517,890
2024-12-09 $19.93 $20.02 $19.92 $19.92 $19.92 19,914
2024-12-06 $20.01 $20.01 $19.87 $19.93 $19.93 601,568
2024-12-05 $19.94 $19.96 $19.91 $19.93 $19.93 38,946
2024-12-04 $19.80 $19.96 $19.80 $19.96 $19.96 40,416
2024-12-03 $19.96 $19.96 $19.85 $19.87 $19.87 18,463
2024-12-02 $19.86 $19.92 $19.81 $19.88 $19.88 33,692
2024-11-29 $19.78 $19.89 $19.78 $19.89 $19.89 60,439
2024-11-27 $19.76 $19.78 $19.71 $19.71 $19.71 11,904
2024-11-26 $19.73 $19.73 $19.61 $19.63 $19.63 38,945
2024-11-25 $19.71 $19.74 $19.67 $19.73 $19.73 85,698
2024-11-22 $19.48 $19.54 $19.47 $19.53 $19.53 35,077
2024-11-21 $19.45 $19.51 $19.43 $19.47 $19.47 27,410
2024-11-20 $19.37 $19.43 $19.37 $19.42 $19.42 32,201
2024-11-19 $19.39 $19.46 $19.38 $19.42 $19.42 47,997
2024-11-18 $19.26 $19.38 $19.23 $19.37 $19.37 554,149
2024-11-15 $19.25 $19.25 $19.17 $19.22 $19.22 13,736
2024-11-14 $19.38 $19.41 $19.30 $19.30 $19.30 46,693
2024-11-13 $19.38 $19.38 $19.26 $19.26 $19.26 70,580
2024-11-12 $19.59 $19.61 $19.39 $19.41 $19.41 57,959
2024-11-11 $19.76 $19.76 $19.69 $19.73 $19.73 31,649
2024-11-08 $19.85 $19.86 $19.77 $19.86 $19.86 67,572
2024-11-07 $19.75 $19.89 $19.75 $19.85 $19.85 83,857
2024-11-06 $19.49 $19.59 $19.40 $19.55 $19.55 821,315
2024-11-05 $19.75 $19.87 $19.72 $19.87 $19.87 18,303
2024-11-04 $19.79 $19.84 $19.70 $19.74 $19.74 7,422
2024-11-01 $19.79 $19.84 $19.60 $19.60 $19.60 32,392
2024-10-31 $19.77 $19.80 $19.68 $19.75 $19.75 14,468
2024-10-30 $19.89 $19.95 $19.86 $19.87 $19.87 14,985
2024-10-29 $19.76 $19.82 $19.70 $19.80 $19.80 31,941
2024-10-28 $19.82 $19.83 $19.77 $19.83 $19.83 54,264
2024-10-25 $19.94 $19.94 $19.79 $19.82 $19.82 29,435
2024-10-24 $19.86 $19.90 $19.83 $19.90 $19.90 6,959
2024-10-23 $19.83 $19.84 $19.75 $19.80 $19.80 15,394
2024-10-22 $19.96 $19.96 $19.91 $19.96 $19.96 67,536
2024-10-21 $20.06 $20.09 $19.88 $19.89 $19.89 87,454
2024-10-18 $20.18 $20.21 $20.16 $20.17 $20.17 36,672
2024-10-17 $20.17 $20.17 $20.08 $20.13 $20.13 51,178
2024-10-16 $20.23 $20.25 $20.20 $20.21 $20.21 96,612
2024-10-15 $20.16 $20.20 $20.12 $20.12 $20.12 23,033
2024-10-14 $20.05 $20.16 $20.05 $20.15 $20.15 41,983
2024-10-11 $20.14 $20.22 $20.14 $20.16 $20.16 17,330
2024-10-10 $20.07 $20.14 $20.04 $20.13 $20.13 12,160
2024-10-09 $20.05 $20.15 $20.05 $20.14 $20.14 21,178
2024-10-08 $20.12 $20.19 $20.07 $20.19 $20.19 59,786
2024-10-07 $20.24 $20.38 $20.24 $20.29 $20.29 118,281
2024-10-04 $20.41 $20.42 $20.36 $20.38 $20.38 118,488
2024-10-03 $20.60 $20.60 $20.48 $20.48 $20.48 13,259
2024-10-02 $20.65 $20.66 $20.58 $20.66 $20.66 6,590
2024-10-01 $20.71 $20.79 $20.66 $20.73 $20.73 76,493
2024-09-30 $20.67 $20.67 $20.53 $20.61 $20.61 54,462
2024-09-27 $20.50 $20.73 $20.50 $20.64 $20.64 619,522
2024-09-26 $20.51 $20.55 $20.46 $20.55 $20.55 12,525
2024-09-25 $20.51 $20.53 $20.46 $20.47 $20.38 207,125
2024-09-24 $20.48 $20.65 $20.48 $20.63 $20.54 29,720
2024-09-23 $20.38 $20.50 $20.35 $20.48 $20.39 146,821
2024-09-20 $20.42 $20.44 $20.33 $20.38 $20.29 24,737
2024-09-19 $20.37 $20.45 $20.34 $20.45 $20.36 29,396
2024-09-18 $20.41 $20.55 $20.28 $20.28 $20.19 22,495
2024-09-17 $20.52 $20.52 $20.43 $20.43 $20.34 26,560
2024-09-16 $20.37 $20.48 $20.37 $20.47 $20.38 8,284
2024-09-13 $20.27 $20.33 $20.27 $20.29 $20.29 12,958
2024-09-12 $20.14 $20.18 $20.10 $20.18 $20.18 14,284
2024-09-11 $20.03 $20.11 $20.00 $20.11 $20.11 11,341
2024-09-10 $19.96 $20.05 $19.93 $20.05 $20.05 49,183
2024-09-09 $19.92 $20.03 $19.90 $19.99 $19.99 10,903
2024-09-06 $20.04 $20.04 $19.84 $19.87 $19.87 30,768
2024-09-05 $20.06 $20.06 $19.95 $20.01 $20.01 9,720
2024-09-04 $19.85 $19.98 $19.85 $19.98 $19.98 43,073
2024-09-03 $19.97 $19.97 $19.86 $19.88 $19.88 53,561
2024-08-30 $20.07 $20.11 $19.92 $19.97 $19.97 28,417
2024-08-29 $20.27 $20.27 $20.04 $20.07 $20.07 41,400
2024-08-28 $20.13 $20.14 $20.05 $20.08 $20.08 4,509
2024-08-27 $20.16 $20.19 $20.08 $20.18 $20.18 22,869
2024-08-26 $20.24 $20.24 $20.17 $20.17 $20.17 9,634
2024-08-23 $20.05 $20.22 $20.05 $20.19 $20.19 35,905
2024-08-22 $20.01 $20.01 $19.90 $19.94 $19.94 4,534
2024-08-21 $20.09 $20.20 $20.08 $20.16 $20.16 12,757
2024-08-20 $20.07 $20.08 $20.03 $20.07 $20.07 11,426
2024-08-19 $19.88 $20.03 $19.88 $20.00 $20.00 14,128
2024-08-16 $19.85 $19.90 $19.84 $19.88 $19.88 17,860
2024-08-15 $19.69 $19.80 $19.67 $19.78 $19.78 18,283
2024-08-14 $19.78 $19.80 $19.74 $19.75 $19.75 8,088
2024-08-13 $19.71 $19.75 $19.67 $19.75 $19.75 29,207
2024-08-12 $19.53 $19.64 $19.51 $19.62 $19.62 28,787
2024-08-09 $19.54 $19.54 $19.48 $19.53 $19.53 3,957
2024-08-08 $19.26 $19.42 $19.26 $19.42 $19.42 77,594
2024-08-07 $19.42 $19.48 $19.26 $19.29 $19.29 65,758
2024-08-06 $19.50 $19.50 $19.40 $19.40 $19.40 33,879
2024-08-05 $19.62 $19.62 $19.44 $19.59 $19.59 29,047
2024-08-02 $19.62 $19.68 $19.58 $19.68 $19.68 17,269
2024-08-01 $19.74 $19.75 $19.56 $19.58 $19.58 32,203
2024-07-31 $19.04 $19.67 $19.04 $19.67 $19.67 22,747
2024-07-30 $19.38 $19.39 $19.33 $19.39 $19.39 4,551
2024-07-29 $19.38 $19.39 $19.32 $19.35 $19.35 54,636
2024-07-26 $19.30 $19.34 $19.27 $19.32 $19.32 13,951
2024-07-25 $19.12 $19.24 $19.12 $19.14 $19.14 54,801
2024-07-24 $19.31 $19.35 $19.07 $19.07 $19.07 19,071
2024-07-23 $19.35 $19.38 $19.31 $19.31 $19.31 16,025
2024-07-22 $19.48 $19.48 $19.33 $19.38 $19.38 16,875
2024-07-19 $19.50 $19.50 $19.39 $19.39 $19.39 10,290
2024-07-18 $19.68 $19.73 $19.55 $19.56 $19.56 22,468
2024-07-17 $19.71 $19.79 $19.71 $19.73 $19.73 10,467
2024-07-16 $19.59 $19.81 $19.59 $19.79 $19.79 54,440
2024-07-15 $19.58 $19.64 $19.56 $19.57 $19.57 20,764
2024-07-12 $19.61 $19.69 $19.61 $19.68 $19.68 31,509
2024-07-11 $19.56 $19.68 $19.56 $19.61 $19.61 54,681
2024-07-10 $19.32 $19.42 $19.32 $19.42 $19.42 8,517
2024-07-09 $19.31 $19.35 $19.29 $19.30 $19.30 12,952
2024-07-08 $19.42 $19.42 $19.36 $19.39 $19.39 15,062
2024-07-05 $19.30 $19.43 $19.28 $19.42 $19.42 105,312
2024-07-03 $19.09 $19.28 $19.09 $19.25 $19.25 15,773
2024-07-02 $19.01 $19.04 $18.93 $19.04 $19.04 75,035
2024-07-01 $19.02 $19.04 $18.90 $18.91 $18.91 99,930
2024-06-28 $19.31 $19.37 $19.11 $19.11 $19.11 93,672
2024-06-27 $19.28 $19.35 $19.28 $19.29 $19.29 99,407
2024-06-26 $19.23 $19.23 $19.19 $19.20 $19.20 20,533
2024-06-25 $19.51 $19.59 $19.51 $19.59 $19.38 11,914
2024-06-24 $19.44 $19.59 $19.44 $19.56 $19.56 17,194
2024-06-21 $19.59 $19.59 $19.47 $19.47 $19.47 14,291
2024-06-20 $19.48 $19.60 $19.48 $19.58 $19.58 26,904
2024-06-18 $19.48 $19.62 $19.48 $19.60 $19.60 44,516
2024-06-17 $19.38 $19.46 $19.35 $19.46 $19.46 36,853
2024-06-14 $19.52 $19.52 $19.48 $19.52 $19.52 17,653
2024-06-13 $19.42 $19.48 $19.37 $19.48 $19.48 139,106
2024-06-12 $19.51 $19.54 $19.35 $19.36 $19.36 307,214
2024-06-11 $19.18 $19.23 $19.11 $19.23 $19.23 31,136
2024-06-10 $19.16 $19.20 $19.14 $19.19 $19.19 39,226
2024-06-07 $19.34 $19.34 $19.18 $19.18 $19.18 18,983
2024-06-06 $19.54 $19.57 $19.54 $19.55 $19.55 18,040
2024-06-05 $19.42 $19.53 $19.36 $19.52 $19.52 79,113
2024-06-04 $19.32 $19.38 $19.30 $19.38 $19.38 8,985
2024-06-03 $19.23 $19.35 $19.23 $19.34 $19.34 50,500
2024-05-31 $19.21 $19.22 $19.11 $19.20 $19.20 73,263
2024-05-30 $19.00 $19.09 $19.00 $19.08 $19.08 148,152
2024-05-29 $19.05 $19.05 $18.94 $18.97 $18.97 42,006
2024-05-28 $19.37 $19.37 $19.15 $19.18 $19.18 65,336
2024-05-24 $19.24 $19.31 $19.24 $19.29 $19.29 20,912
2024-05-23 $19.50 $19.50 $19.19 $19.22 $19.22 26,272
2024-05-22 $19.51 $19.51 $19.42 $19.47 $19.47 35,282
2024-05-21 $19.53 $19.57 $19.53 $19.56 $19.56 19,011
2024-05-20 $19.45 $19.54 $19.45 $19.51 $19.51 7,955
2024-05-17 $19.45 $19.55 $19.45 $19.54 $19.54 212,319
2024-05-16 $19.54 $19.55 $19.48 $19.49 $19.49 22,181
2024-05-15 $19.45 $19.56 $19.42 $19.52 $19.52 18,250
2024-05-14 $19.20 $19.30 $19.20 $19.30 $19.30 5,615
2024-05-13 $19.18 $19.25 $19.15 $19.16 $19.16 49,798
2024-05-10 $19.20 $19.23 $19.16 $19.17 $19.17 23,339
2024-05-09 $19.03 $19.19 $19.03 $19.19 $19.19 76,819
2024-05-08 $19.05 $19.07 $19.03 $19.05 $19.05 40,284
2024-05-07 $19.13 $19.20 $19.10 $19.10 $19.10 104,680
2024-05-06 $18.97 $19.08 $18.97 $19.06 $19.06 103,833
2024-05-03 $18.97 $18.97 $18.85 $18.95 $18.95 79,261
2024-05-02 $18.60 $18.77 $18.60 $18.73 $18.73 16,577
2024-05-01 $18.60 $18.78 $18.54 $18.61 $18.61 74,134
2024-04-30 $18.75 $18.75 $18.57 $18.57 $18.57 7,533
2024-04-29 $18.73 $18.86 $18.73 $18.84 $18.84 28,358
2024-04-26 $18.75 $18.75 $18.67 $18.71 $18.71 19,572
2024-04-25 $18.46 $18.58 $18.44 $18.56 $18.56 27,216
2024-04-24 $18.67 $18.67 $18.56 $18.61 $18.61 29,810
2024-04-23 $18.37 $18.74 $18.37 $18.66 $18.66 174,892
2024-04-22 $18.54 $18.65 $18.53 $18.63 $18.63 19,927
2024-04-19 $18.65 $18.69 $18.63 $18.64 $18.64 59,393
2024-04-18 $18.64 $18.66 $18.57 $18.61 $18.61 38,009
2024-04-17 $18.62 $18.68 $18.54 $18.64 $18.64 17,187
2024-04-16 $18.60 $18.60 $18.47 $18.56 $18.56 128,258
2024-04-15 $18.87 $18.87 $18.67 $18.72 $18.72 19,875
2024-04-12 $19.02 $19.09 $18.87 $18.87 $18.87 15,864
2024-04-11 $19.00 $19.00 $18.84 $18.95 $18.95 257,039
2024-04-10 $19.10 $19.10 $18.90 $18.96 $18.96 162,510
2024-04-09 $19.16 $19.28 $19.16 $19.28 $19.28 52,697
2024-04-08 $19.12 $19.15 $19.08 $19.12 $19.12 28,577
2024-04-05 $19.06 $19.13 $19.06 $19.09 $19.09 55,881
2024-04-04 $19.17 $19.24 $19.13 $19.15 $19.15 34,066
2024-04-03 $18.97 $19.12 $18.97 $19.11 $19.11 42,011
2024-04-02 $18.97 $19.07 $18.96 $19.07 $19.07 228,450
2024-04-01 $19.19 $19.19 $19.07 $19.08 $19.08 83,611
2024-03-28 $19.24 $19.29 $19.20 $19.27 $19.27 63,795
2024-03-27 $19.04 $19.19 $19.04 $19.19 $19.19 48,558
2024-03-26 $19.00 $19.03 $18.98 $18.99 $18.99 43,203
2024-03-25 $19.07 $19.08 $18.98 $18.98 $18.98 37,986
2024-03-22 $19.13 $19.14 $19.11 $19.11 $19.06 8,076
2024-03-21 $19.16 $19.16 $19.04 $19.06 $19.01 28,008
2024-03-20 $18.90 $19.02 $18.88 $19.02 $18.97 127,369
2024-03-19 $18.80 $18.90 $18.80 $18.88 $18.83 20,279
2024-03-18 $18.89 $18.91 $18.82 $18.84 $18.79 27,751
2024-03-15 $18.84 $18.90 $18.84 $18.85 $18.85 18,765
2024-03-14 $19.04 $19.04 $18.83 $18.97 $18.97 12,578
2024-03-13 $19.11 $19.14 $19.08 $19.12 $19.12 412,022
2024-03-12 $19.10 $19.13 $19.06 $19.10 $19.10 71,977
2024-03-11 $19.20 $19.20 $19.13 $19.16 $19.16 12,772
2024-03-08 $19.23 $19.25 $19.16 $19.16 $19.16 63,546
2024-03-07 $19.18 $19.22 $19.14 $19.19 $19.19 37,011
2024-03-06 $19.06 $19.17 $19.06 $19.11 $19.11 53,921
2024-03-05 $18.91 $19.06 $18.91 $18.98 $18.98 30,278
2024-03-04 $18.79 $18.88 $18.79 $18.87 $18.87 37,507
2024-03-01 $18.67 $18.89 $18.67 $18.89 $18.89 24,218
2024-02-29 $18.63 $18.71 $18.63 $18.68 $18.68 16,509
2024-02-28 $18.49 $18.59 $18.49 $18.57 $18.57 58,665
2024-02-27 $18.62 $18.62 $18.52 $18.52 $18.52 17,533
2024-02-26 $18.63 $18.64 $18.56 $18.58 $18.58 69,555
2024-02-23 $18.50 $18.68 $18.50 $18.65 $18.65 18,827
2024-02-22 $18.50 $18.54 $18.48 $18.51 $18.51 25,171
2024-02-21 $18.45 $18.47 $18.37 $18.43 $18.43 22,406
2024-02-20 $18.48 $18.50 $18.45 $18.45 $18.45 14,882
2024-02-16 $18.45 $18.54 $18.44 $18.52 $18.52 50,699
2024-02-15 $18.54 $18.55 $18.47 $18.51 $18.51 38,747
2024-02-14 $18.32 $18.42 $18.32 $18.42 $18.42 43,280
2024-02-13 $18.35 $18.36 $18.23 $18.27 $18.27 29,644
2024-02-12 $18.53 $18.61 $18.53 $18.59 $18.59 20,620
2024-02-09 $18.53 $18.56 $18.50 $18.53 $18.53 69,422
2024-02-08 $18.50 $18.59 $18.50 $18.55 $18.55 45,771
2024-02-07 $18.61 $18.68 $18.61 $18.64 $18.64 72,979
2024-02-06 $18.53 $18.68 $18.53 $18.66 $18.66 48,504
2024-02-05 $18.67 $18.67 $18.46 $18.52 $18.52 42,825
2024-02-02 $18.61 $18.81 $18.61 $18.75 $18.75 37,604
2024-02-01 $18.92 $19.12 $18.92 $19.08 $19.08 38,921
2024-01-31 $18.79 $18.89 $18.72 $18.76 $18.76 81,744
2024-01-30 $18.73 $18.75 $18.63 $18.72 $18.72 226,101
2024-01-29 $18.59 $18.73 $18.56 $18.69 $18.69 63,967
2024-01-26 $18.56 $18.56 $18.49 $18.51 $18.51 47,001
2024-01-25 $18.53 $18.55 $18.44 $18.55 $18.55 267,173
2024-01-24 $18.66 $18.66 $18.41 $18.41 $18.41 40,770
2024-01-23 $18.45 $18.47 $18.37 $18.47 $18.47 76,387
2024-01-22 $18.48 $18.57 $18.48 $18.52 $18.52 352,566
2024-01-19 $18.40 $18.49 $18.31 $18.48 $18.48 338,817
2024-01-18 $18.39 $18.42 $18.32 $18.39 $18.39 98,457
2024-01-17 $18.43 $18.43 $18.33 $18.39 $18.39 82,211
2024-01-16 $18.55 $18.68 $18.50 $18.53 $18.53 24,989
2024-01-12 $18.87 $18.92 $18.79 $18.84 $18.84 39,963
2024-01-11 $18.66 $18.78 $18.61 $18.75 $18.75 22,786
2024-01-10 $18.82 $18.82 $18.66 $18.66 $18.66 35,677
2024-01-09 $18.67 $18.78 $18.67 $18.72 $18.72 470,345
2024-01-08 $18.70 $18.85 $18.66 $18.85 $18.85 62,436
2024-01-05 $18.72 $18.92 $18.69 $18.72 $18.72 75,282
2024-01-04 $18.90 $18.90 $18.83 $18.83 $18.83 84,267
2024-01-03 $18.87 $19.06 $18.80 $19.00 $19.00 36,673
2024-01-02 $18.98 $19.11 $18.98 $19.03 $19.03 158,304
2023-12-29 $19.32 $19.32 $19.11 $19.13 $19.13 176,127
2023-12-28 $19.21 $19.43 $19.21 $19.28 $19.28 153,812
2023-12-27 $19.25 $19.37 $19.24 $19.37 $19.37 354,556
2023-12-26 $19.15 $19.15 $19.05 $19.12 $19.12 331,653
2023-12-22 $19.37 $19.40 $19.22 $19.25 $19.25 62,062
2023-12-21 $19.32 $19.36 $19.23 $19.30 $19.30 538,387
2023-12-20 $19.31 $19.32 $19.23 $19.23 $19.23 163,437
2023-12-19 $19.20 $19.36 $19.18 $19.27 $19.27 196,861
2023-12-18 $19.19 $19.20 $19.16 $19.19 $19.19 240,347
2023-12-15 $19.18 $19.26 $19.17 $19.22 $19.22 153,910
2023-12-14 $19.08 $19.33 $19.08 $19.28 $19.28 187,226
2023-12-13 $18.41 $18.84 $18.39 $18.83 $18.83 79,951
2023-12-12 $18.34 $18.40 $18.31 $18.38 $18.38 37,447
2023-12-11 $18.40 $18.40 $18.29 $18.38 $18.38 123,445
2023-12-08 $18.38 $18.48 $18.33 $18.47 $18.47 16,139
2023-12-07 $18.48 $18.61 $18.46 $18.51 $18.51 100,259
2023-12-06 $18.53 $18.59 $18.49 $18.51 $18.51 45,612
2023-12-05 $18.28 $18.47 $18.28 $18.40 $18.40 583,101
2023-12-04 $18.50 $18.50 $18.22 $18.28 $18.28 309,957
2023-12-01 $18.14 $18.48 $18.14 $18.48 $18.48 101,135
2023-11-30 $18.23 $18.23 $18.11 $18.15 $18.15 63,331
2023-11-29 $18.28 $18.32 $18.21 $18.29 $18.29 94,313
2023-11-28 $18.06 $18.18 $18.04 $18.15 $18.15 243,208
2023-11-27 $17.99 $18.09 $17.97 $18.08 $18.08 1,034,625
2023-11-24 $17.96 $18.07 $17.95 $17.95 $17.95 75,246
2023-11-22 $18.06 $18.10 $17.97 $18.07 $18.07 28,760
2023-11-21 $18.06 $18.10 $17.96 $18.03 $18.03 23,805
2023-11-20 $18.18 $18.18 $17.91 $18.07 $18.07 62,251
2023-11-17 $17.94 $17.99 $17.88 $17.93 $17.93 127,900
2023-11-16 $17.86 $17.90 $17.81 $17.86 $17.86 188,000
2023-11-15 $17.86 $17.86 $17.72 $17.77 $17.77 12,856,249
2023-11-14 $17.86 $17.90 $17.81 $17.87 $17.87 219,564
2023-11-13 $17.45 $17.50 $17.39 $17.46 $17.46 112,173
2023-11-10 $17.48 $17.51 $17.43 $17.49 $17.49 173,260
2023-11-09 $17.70 $17.70 $17.39 $17.41 $17.41 69,263
2023-11-08 $17.65 $17.72 $17.62 $17.71 $17.71 114,340
2023-11-07 $17.44 $17.67 $17.44 $17.60 $17.60 148,664
2023-11-06 $17.64 $17.64 $17.51 $17.53 $17.53 66,423
2023-11-03 $17.67 $17.76 $17.64 $17.64 $17.64 155,359
2023-11-02 $17.38 $17.51 $17.38 $17.49 $17.49 282,318
2023-11-01 $16.94 $17.13 $16.94 $17.13 $17.13 93,743
2023-10-31 $16.98 $16.98 $16.87 $16.87 $16.87 224,378
2023-10-30 $16.89 $16.96 $16.82 $16.92 $16.92 248,045
2023-10-27 $16.89 $16.98 $16.85 $16.91 $16.91 69,359
2023-10-26 $16.81 $16.99 $16.80 $16.96 $16.96 254,797
2023-10-25 $16.96 $16.96 $16.81 $16.84 $16.84 35,147
2023-10-24 $16.95 $17.09 $16.93 $17.09 $17.09 132,654
2023-10-23 $16.75 $17.01 $16.71 $16.91 $16.91 32,443
2023-10-20 $16.90 $16.97 $16.88 $16.91 $16.91 35,615
2023-10-19 $17.10 $17.17 $16.96 $16.97 $16.97 86,069
2023-10-18 $17.25 $17.25 $17.07 $17.12 $17.12 35,904
2023-10-17 $17.13 $17.32 $17.13 $17.29 $17.29 54,398
2023-10-16 $17.32 $17.39 $17.29 $17.36 $17.36 99,006
2023-10-13 $17.46 $17.50 $17.38 $17.43 $17.43 287,635
2023-10-12 $17.59 $17.59 $17.18 $17.23 $17.23 72,087
2023-10-11 $17.51 $17.58 $17.44 $17.58 $17.58 119,059
2023-10-10 $17.25 $17.44 $17.21 $17.35 $17.35 272,685
2023-10-09 $17.06 $17.26 $17.00 $17.24 $17.24 1,437,353
2023-10-06 $16.82 $17.07 $16.75 $16.95 $16.95 246,399
2023-10-05 $17.11 $17.11 $16.95 $17.00 $17.00 72,979
2023-10-04 $17.05 $17.07 $16.91 $17.06 $17.06 161,034
2023-10-03 $17.11 $17.14 $16.90 $16.94 $16.94 159,309
2023-10-02 $17.38 $17.44 $17.22 $17.23 $17.23 188,398
2023-09-29 $17.93 $17.93 $17.47 $17.51 $17.51 161,631
2023-09-28 $17.40 $17.59 $17.35 $17.59 $17.59 264,739
2023-09-27 $17.56 $17.62 $17.38 $17.44 $17.44 34,750
2023-09-26 $17.63 $17.66 $17.50 $17.52 $17.52 89,964
2023-09-25 $17.85 $17.91 $17.80 $17.81 $17.66 239,069
2023-09-22 $18.03 $18.10 $18.00 $18.06 $17.91 190,408
2023-09-21 $18.17 $18.17 $17.95 $17.95 $17.80 41,163
2023-09-20 $18.44 $18.53 $18.33 $18.33 $18.18 72,818
2023-09-19 $18.49 $18.49 $18.37 $18.38 $18.23 85,530
2023-09-18 $18.43 $18.50 $18.42 $18.49 $18.34 44,756
2023-09-15 $18.49 $18.54 $18.43 $18.43 $18.28 54,324
2023-09-14 $18.54 $18.58 $18.51 $18.53 $18.38 141,448
2023-09-13 $18.53 $18.54 $18.47 $18.48 $18.33 34,223
2023-09-12 $18.47 $18.51 $18.47 $18.50 $18.35 42,337
2023-09-11 $18.47 $18.52 $18.46 $18.46 $18.31 59,230
2023-09-08 $18.52 $18.55 $18.46 $18.47 $18.32 228,570
2023-09-07 $18.42 $18.43 $18.39 $18.42 $18.27 23,016
2023-09-06 $18.50 $18.50 $18.40 $18.44 $18.28 9,523
2023-09-05 $18.55 $18.60 $18.45 $18.45 $18.30 34,297
2023-09-01 $18.70 $18.77 $18.58 $18.62 $18.47 54,006
2023-08-31 $18.78 $18.79 $18.74 $18.74 $18.59 18,354
2023-08-30 $18.71 $18.78 $18.71 $18.72 $18.57 25,244
2023-08-29 $18.44 $18.76 $18.44 $18.73 $18.58 700,936
2023-08-28 $18.51 $18.53 $18.44 $18.50 $18.35 323,886
2023-08-25 $18.35 $18.47 $18.31 $18.43 $18.28 53,417
2023-08-24 $18.50 $18.50 $18.38 $18.38 $18.23 138,881
2023-08-23 $18.14 $18.53 $18.14 $18.53 $18.38 25,869
2023-08-22 $18.16 $18.19 $18.13 $18.17 $18.02 41,704
2023-08-21 $18.13 $18.15 $18.02 $18.15 $18.00 75,347
2023-08-18 $18.10 $18.24 $18.10 $18.22 $18.22 130,923
2023-08-17 $18.15 $18.30 $18.14 $18.20 $18.20 20,116
2023-08-16 $18.35 $18.42 $18.23 $18.23 $18.23 160,061
2023-08-15 $18.49 $18.49 $18.37 $18.37 $18.37 39,789
2023-08-14 $18.60 $18.65 $18.53 $18.56 $18.56 82,177
2023-08-11 $18.61 $18.72 $18.61 $18.64 $18.64 22,300
2023-08-10 $18.89 $19.01 $18.72 $18.73 $18.73 18,107
2023-08-09 $18.91 $18.94 $18.89 $18.92 $18.92 32,096
2023-08-08 $18.95 $18.95 $18.83 $18.89 $18.89 27,511
2023-08-07 $18.93 $18.93 $18.83 $18.88 $18.88 46,063
2023-08-04 $18.74 $18.99 $18.70 $18.90 $18.90 18,111
2023-08-03 $18.80 $18.80 $18.65 $18.71 $18.71 89,508
2023-08-02 $19.10 $19.10 $18.83 $18.93 $18.93 634,106
2023-08-01 $19.30 $19.31 $19.14 $19.16 $19.16 56,997
2023-07-31 $19.36 $19.47 $19.36 $19.42 $19.42 47,465
2023-07-28 $19.18 $19.38 $19.18 $19.35 $19.35 430,711
2023-07-27 $19.46 $19.46 $19.20 $19.20 $19.20 43,439
2023-07-26 $19.58 $19.58 $19.48 $19.52 $19.52 51,365
2023-07-25 $19.51 $19.59 $19.51 $19.55 $19.55 40,253
2023-07-24 $19.47 $19.56 $19.47 $19.50 $19.50 50,624
2023-07-21 $19.57 $19.57 $19.46 $19.48 $19.48 25,648
2023-07-20 $19.60 $19.60 $19.42 $19.48 $19.48 56,495
2023-07-19 $19.51 $19.57 $19.46 $19.56 $19.56 75,374
2023-07-18 $19.39 $19.50 $19.38 $19.43 $19.43 45,306
2023-07-17 $19.26 $19.39 $19.26 $19.36 $19.36 94,636
2023-07-14 $19.45 $19.47 $19.33 $19.33 $19.33 65,812
2023-07-13 $19.45 $19.51 $19.39 $19.47 $19.47 54,306
2023-07-12 $19.06 $19.30 $19.06 $19.27 $19.27 20,824
2023-07-11 $18.91 $18.93 $18.85 $18.92 $18.92 64,164
2023-07-10 $18.72 $18.85 $18.72 $18.81 $18.81 128,110
2023-07-07 $18.69 $18.86 $18.69 $18.77 $18.77 31,974
2023-07-06 $18.90 $18.91 $18.70 $18.75 $18.75 28,888
2023-07-05 $19.33 $19.33 $19.04 $19.09 $19.09 34,735
2023-07-03 $19.37 $19.37 $19.29 $19.30 $19.30 91,258
2023-06-30 $19.18 $19.26 $19.08 $19.23 $19.23 363,677
2023-06-29 $19.23 $19.23 $18.97 $19.03 $19.03 2,050,548
2023-06-28 $19.31 $19.31 $19.12 $19.22 $19.22 57,272
2023-06-27 $19.35 $19.35 $19.13 $19.16 $19.16 349,923
2023-06-26 $19.41 $19.42 $19.33 $19.35 $19.17 177,291
2023-06-23 $19.34 $19.38 $19.30 $19.34 $19.34 160,515
2023-06-22 $19.35 $19.42 $19.34 $19.35 $19.35 58,491
2023-06-21 $19.38 $19.55 $19.35 $19.54 $19.54 43,299
2023-06-20 $19.57 $19.57 $19.48 $19.52 $19.52 74,097
2023-06-16 $19.63 $19.63 $19.52 $19.54 $19.54 136,742
2023-06-15 $19.52 $19.61 $19.52 $19.60 $19.60 33,930
2023-06-14 $19.37 $19.45 $19.29 $19.39 $19.39 202,514
2023-06-13 $19.35 $19.40 $19.24 $19.26 $19.26 39,553
2023-06-12 $19.27 $19.31 $19.18 $19.31 $19.31 49,411
2023-06-09 $19.28 $19.34 $19.27 $19.27 $19.27 202,820
2023-06-08 $19.14 $19.33 $19.14 $19.33 $19.33 51,013
2023-06-07 $19.27 $19.31 $19.12 $19.13 $19.13 495,462
2023-06-06 $19.10 $19.26 $19.08 $19.25 $19.25 33,075
2023-06-05 $19.12 $19.20 $19.12 $19.15 $19.15 104,500
2023-06-02 $19.25 $19.26 $19.15 $19.16 $19.16 16,429
2023-06-01 $19.01 $19.17 $19.01 $19.15 $19.15 23,941
2023-05-31 $18.99 $18.99 $18.92 $18.96 $18.96 254,879
2023-05-30 $19.07 $19.07 $18.96 $19.02 $19.02 37,623
2023-05-26 $18.87 $18.98 $18.87 $18.98 $18.98 203,441
2023-05-25 $18.92 $18.92 $18.79 $18.83 $18.83 84,409
2023-05-24 $19.03 $19.05 $18.88 $18.88 $18.88 98,048
2023-05-23 $19.01 $19.07 $18.98 $19.05 $19.05 41,277
2023-05-22 $19.11 $19.15 $19.06 $19.06 $19.06 14,897
2023-05-19 $19.17 $19.17 $19.08 $19.11 $19.11 55,301
2023-05-18 $19.18 $19.18 $19.07 $19.14 $19.14 121,010
2023-05-17 $19.23 $19.30 $19.21 $19.27 $19.27 72,749
2023-05-16 $19.29 $19.35 $19.18 $19.21 $19.21 50,188
2023-05-15 $19.33 $19.42 $19.33 $19.41 $19.41 76,091
2023-05-12 $19.48 $19.50 $19.38 $19.39 $19.39 31,432
2023-05-11 $19.48 $19.48 $19.40 $19.47 $19.47 28,278
2023-05-10 $19.45 $19.46 $19.40 $19.45 $19.45 48,082
2023-05-09 $19.40 $19.40 $19.33 $19.33 $19.33 43,154
2023-05-08 $19.45 $19.48 $19.41 $19.44 $19.44 21,933
2023-05-05 $19.44 $19.55 $19.44 $19.54 $19.54 74,803
2023-05-04 $19.46 $19.55 $19.46 $19.47 $19.47 26,168
2023-05-03 $19.46 $19.58 $19.46 $19.53 $19.53 91,629
2023-05-02 $19.33 $19.48 $19.32 $19.48 $19.48 121,334
2023-05-01 $19.60 $19.60 $19.30 $19.30 $19.30 52,115
2023-04-28 $19.55 $19.67 $19.55 $19.63 $19.63 30,130
2023-04-27 $19.48 $19.53 $19.44 $19.51 $19.51 6,912
2023-04-26 $19.66 $19.66 $19.50 $19.51 $19.51 41,910
2023-04-25 $19.64 $19.66 $19.61 $19.65 $19.65 33,143
2023-04-24 $19.49 $19.63 $19.49 $19.61 $19.61 102,443
2023-04-21 $19.57 $19.59 $19.45 $19.48 $19.48 11,324
2023-04-20 $19.65 $19.66 $19.56 $19.59 $19.59 23,513
2023-04-19 $19.60 $19.60 $19.49 $19.57 $19.57 18,272
2023-04-18 $19.58 $19.66 $19.58 $19.63 $19.63 77,009
2023-04-17 $19.70 $19.72 $19.56 $19.58 $19.58 266,855
2023-04-14 $19.84 $19.84 $19.66 $19.70 $19.70 49,539
2023-04-13 $19.92 $19.98 $19.89 $19.90 $19.90 77,914
2023-04-12 $19.80 $19.86 $19.78 $19.82 $19.82 187,291
2023-04-11 $19.78 $19.85 $19.76 $19.81 $19.81 76,324
2023-04-10 $19.75 $19.75 $19.64 $19.73 $19.73 72,842
2023-04-06 $19.80 $19.90 $19.79 $19.82 $19.82 76,317
2023-04-05 $19.75 $19.82 $19.74 $19.80 $19.80 190,132
2023-04-04 $19.66 $19.80 $19.65 $19.75 $19.75 62,023
2023-04-03 $19.61 $19.81 $19.61 $19.71 $19.71 160,793
2023-03-31 $19.53 $19.58 $19.48 $19.56 $19.56 257,129
2023-03-30 $19.40 $19.47 $19.40 $19.42 $19.42 84,745
2023-03-29 $19.22 $19.32 $19.22 $19.30 $19.30 81,631
2023-03-28 $19.09 $19.34 $19.09 $19.22 $19.22 118,676
2023-03-27 $19.32 $19.32 $19.18 $19.18 $19.10 122,432
2023-03-24 $19.43 $19.45 $19.37 $19.39 $19.31 45,338
2023-03-23 $19.42 $19.47 $19.35 $19.45 $19.38 55,549
2023-03-22 $19.22 $19.54 $19.22 $19.42 $19.34 107,872
2023-03-21 $19.22 $19.26 $19.18 $19.22 $19.14 79,195
2023-03-20 $19.18 $19.31 $19.18 $19.22 $19.14 89,511
2023-03-17 $19.32 $19.32 $19.14 $19.14 $19.06 94,019
2023-03-16 $19.26 $19.33 $19.11 $19.11 $19.03 240,845
2023-03-15 $19.18 $19.31 $19.10 $19.18 $19.10 80,194
2023-03-14 $19.20 $19.34 $19.12 $19.15 $19.07 92,971
2023-03-13 $19.26 $19.54 $19.20 $19.26 $19.18 111,906
2023-03-10 $19.04 $19.23 $18.96 $19.19 $19.11 22,724
2023-03-09 $18.92 $19.00 $18.81 $18.81 $18.73 55,189
2023-03-08 $18.97 $19.08 $18.87 $18.91 $18.83 119,092
2023-03-07 $19.12 $19.13 $18.94 $18.96 $18.88 33,180
2023-03-06 $19.35 $19.42 $19.16 $19.18 $19.10 61,356
2023-03-03 $19.07 $19.32 $19.04 $19.32 $19.24 87,328
2023-03-02 $18.79 $18.94 $18.79 $18.91 $18.83 42,938
2023-03-01 $18.93 $19.06 $18.90 $18.94 $18.86 96,742
2023-02-28 $18.81 $18.94 $18.78 $18.91 $18.83 40,989
2023-02-27 $18.90 $18.94 $18.85 $18.92 $18.84 65,590
2023-02-24 $18.89 $18.89 $18.73 $18.81 $18.73 38,373
2023-02-23 $19.04 $19.13 $18.97 $19.07 $18.99 27,897
2023-02-22 $19.03 $19.11 $18.96 $18.97 $18.89 42,676
2023-02-21 $19.13 $19.16 $18.96 $18.96 $18.89 53,520
2023-02-17 $19.13 $19.25 $19.10 $19.24 $19.16 20,831
2023-02-16 $19.25 $19.36 $19.21 $19.21 $19.13 15,374
2023-02-15 $19.36 $19.50 $19.29 $19.38 $19.30 177,371
2023-02-14 $19.55 $19.64 $19.34 $19.49 $19.41 71,928
2023-02-13 $19.44 $19.56 $19.44 $19.56 $19.48 68,713
2023-02-10 $19.50 $19.51 $19.40 $19.45 $19.45 32,820
2023-02-09 $19.94 $19.94 $19.52 $19.56 $19.56 45,500
2023-02-08 $19.67 $19.73 $19.58 $19.68 $19.68 84,726
2023-02-07 $19.56 $19.80 $19.56 $19.69 $19.69 36,636
2023-02-06 $19.62 $19.63 $19.55 $19.58 $19.58 70,116
2023-02-03 $19.77 $19.92 $19.72 $19.78 $19.78 97,328
2023-02-02 $20.30 $20.42 $20.01 $20.09 $20.09 65,074
2023-02-01 $20.01 $20.27 $19.90 $20.17 $20.17 144,975
2023-01-31 $19.95 $19.95 $19.82 $19.89 $19.89 166,617
2023-01-30 $20.03 $20.04 $19.86 $19.91 $19.91 98,269
2023-01-27 $20.09 $20.15 $20.04 $20.08 $20.08 44,330
2023-01-26 $20.16 $20.19 $20.07 $20.16 $20.16 63,639
2023-01-25 $20.02 $20.18 $19.95 $20.12 $20.12 110,885
2023-01-24 $19.90 $20.06 $19.80 $20.03 $20.03 180,239
2023-01-23 $19.80 $19.91 $19.79 $19.86 $19.86 155,920
2023-01-20 $19.79 $19.86 $19.77 $19.80 $19.80 69,094
2023-01-19 $19.81 $19.96 $19.77 $19.93 $19.93 159,562
2023-01-18 $20.00 $20.06 $19.80 $19.86 $19.86 584,542
2023-01-17 $19.66 $19.77 $19.66 $19.70 $19.70 1,506,900
2023-01-13 $19.84 $19.96 $19.77 $19.83 $19.83 315,759
2023-01-12 $19.67 $19.97 $19.63 $19.95 $19.95 108,801
2023-01-11 $19.59 $19.68 $19.51 $19.68 $19.68 189,029
2023-01-10 $19.40 $19.48 $19.34 $19.48 $19.48 161,506
2023-01-09 $19.40 $19.61 $19.40 $19.50 $19.50 164,296
2023-01-06 $18.97 $19.43 $18.97 $19.42 $19.42 47,254
2023-01-05 $18.80 $18.97 $18.80 $18.93 $18.93 3,349,335
2023-01-04 $18.93 $18.99 $18.87 $18.97 $18.97 482,148
2023-01-03 $18.88 $18.95 $18.68 $18.73 $18.73 129,497
2022-12-30 $18.60 $18.64 $18.50 $18.63 $18.63 253,323
2022-12-29 $18.59 $18.77 $18.59 $18.72 $18.72 210,749
2022-12-28 $18.71 $18.76 $18.51 $18.56 $18.56 558,072
2022-12-27 $18.73 $18.79 $18.62 $18.67 $18.67 83,401
2022-12-23 $18.73 $18.89 $18.73 $18.83 $18.76 110,879
2022-12-22 $19.20 $19.20 $18.87 $18.92 $18.85 428,629
2022-12-21 $19.15 $19.19 $19.04 $19.19 $19.12 151,905
2022-12-20 $18.78 $18.99 $18.69 $18.96 $18.89 169,761
2022-12-19 $19.03 $19.16 $18.97 $19.03 $18.96 392,557
2022-12-16 $19.11 $19.23 $19.11 $19.18 $19.11 111,529
2022-12-15 $19.47 $19.47 $19.30 $19.40 $19.33 17,155,942
2022-12-14 $19.52 $19.58 $19.35 $19.46 $19.39 156,779
2022-12-13 $19.90 $19.90 $19.55 $19.56 $19.49 675,295
2022-12-12 $19.40 $19.67 $19.38 $19.50 $19.43 340,040
2022-12-09 $19.60 $19.68 $19.36 $19.41 $19.41 413,551
2022-12-08 $19.78 $19.80 $19.56 $19.79 $19.79 1,057,385
2022-12-07 $19.57 $19.72 $19.50 $19.72 $19.72 296,079
2022-12-06 $19.55 $19.55 $19.39 $19.53 $19.53 69,600
2022-12-05 $19.86 $19.86 $19.37 $19.44 $19.44 98,794
2022-12-02 $19.35 $19.86 $19.35 $19.86 $19.86 1,584,048
2022-12-01 $19.31 $19.58 $19.31 $19.56 $19.56 1,323,179
2022-11-30 $18.85 $19.16 $18.78 $19.16 $19.16 2,314,364
2022-11-29 $18.85 $18.90 $18.71 $18.75 $18.75 115,195
2022-11-28 $18.92 $18.99 $18.78 $18.85 $18.85 162,845
2022-11-25 $18.99 $18.99 $18.92 $18.94 $18.94 24,513
2022-11-23 $18.76 $19.00 $18.76 $18.97 $18.97 35,211
2022-11-22 $18.57 $18.74 $18.57 $18.72 $18.72 353,912
2022-11-21 $18.51 $18.51 $18.37 $18.47 $18.47 371,244
2022-11-18 $18.62 $18.62 $18.40 $18.45 $18.45 157,051
2022-11-17 $18.63 $18.63 $18.44 $18.56 $18.56 88,632
2022-11-16 $18.78 $18.87 $18.72 $18.75 $18.75 108,200
2022-11-15 $18.70 $18.79 $18.44 $18.68 $18.68 554,822
2022-11-14 $18.55 $18.57 $18.44 $18.47 $18.47 16,272,252
2022-11-11 $18.47 $18.63 $18.44 $18.56 $18.56 2,128,270
2022-11-10 $18.00 $18.49 $18.00 $18.43 $18.43 133,957
2022-11-09 $17.78 $17.84 $17.55 $17.65 $17.65 43,849
2022-11-08 $17.70 $17.93 $17.70 $17.80 $17.80 250,249
2022-11-07 $17.76 $17.76 $17.63 $17.65 $17.65 38,082
2022-11-04 $17.60 $17.74 $17.32 $17.62 $17.62 438,018
2022-11-03 $17.45 $17.50 $17.35 $17.40 $17.40 373,722
2022-11-02 $17.82 $17.93 $17.58 $17.58 $17.58 312,712
2022-11-01 $17.94 $18.02 $17.75 $17.82 $17.82 215,701
2022-10-31 $17.70 $17.77 $17.55 $17.61 $17.61 440,886
2022-10-28 $17.70 $17.77 $17.63 $17.75 $17.75 405,970
2022-10-27 $17.70 $17.84 $17.67 $17.72 $17.72 451,793
2022-10-26 $17.59 $17.79 $17.59 $17.63 $17.63 132,546
2022-10-25 $17.30 $17.56 $17.30 $17.48 $17.48 207,277
2022-10-24 $17.20 $17.32 $17.11 $17.24 $17.24 204,608
2022-10-21 $17.08 $17.29 $16.97 $17.27 $17.27 162,165
2022-10-20 $17.22 $17.38 $17.11 $17.21 $17.21 193,900
2022-10-19 $17.28 $17.35 $17.18 $17.28 $17.28 51,919
2022-10-18 $17.63 $17.63 $17.31 $17.46 $17.46 45,433
2022-10-17 $17.50 $17.61 $17.43 $17.43 $17.43 84,019
2022-10-14 $17.55 $17.58 $17.22 $17.29 $17.29 69,910
2022-10-13 $17.08 $17.56 $17.05 $17.45 $17.45 61,300
2022-10-12 $17.31 $17.44 $17.31 $17.39 $17.39 166,408
2022-10-11 $17.27 $17.51 $17.19 $17.32 $17.32 162,820
2022-10-10 $17.59 $17.59 $17.29 $17.35 $17.35 253,910
2022-10-07 $17.66 $17.66 $17.50 $17.55 $17.55 92,681
2022-10-06 $17.91 $17.92 $17.72 $17.75 $17.75 45,462
2022-10-05 $17.99 $17.99 $17.76 $17.93 $17.93 528,165
2022-10-04 $17.98 $18.15 $17.98 $18.14 $18.14 154,967
2022-10-03 $17.60 $17.88 $17.58 $17.81 $17.81 401,725
2022-09-30 $17.55 $17.59 $17.31 $17.33 $17.33 141,696
2022-09-29 $17.66 $17.66 $17.43 $17.54 $17.54 212,059
2022-09-28 $17.46 $17.87 $17.45 $17.84 $17.84 45,771
2022-09-27 $17.58 $17.62 $17.27 $17.27 $17.27 169,690
2022-09-26 $18.14 $18.20 $17.77 $17.77 $17.77 272,476
2022-09-23 $18.39 $18.39 $18.13 $18.27 $18.27 608,365
2022-09-22 $18.74 $18.74 $18.49 $18.52 $18.52 675,613
2022-09-21 $18.90 $19.07 $18.73 $18.85 $18.85 80,850
2022-09-20 $18.78 $18.89 $18.75 $18.87 $18.87 147,922
2022-09-19 $18.92 $19.05 $18.90 $19.00 $19.00 305,964
2022-09-16 $19.13 $19.15 $18.94 $19.00 $19.00 276,162
2022-09-15 $19.34 $19.35 $19.17 $19.21 $19.21 65,055
2022-09-14 $19.36 $19.44 $19.31 $19.37 $19.37 73,982
2022-09-13 $19.35 $19.35 $19.27 $19.29 $19.29 327,134
2022-09-12 $19.67 $19.75 $19.53 $19.58 $19.58 131,629
2022-09-09 $19.56 $19.64 $19.52 $19.62 $19.62 91,595
2022-09-08 $19.44 $19.54 $19.40 $19.45 $19.45 34,908
2022-09-07 $19.31 $19.55 $19.29 $19.54 $19.54 62,534
2022-09-06 $19.55 $19.62 $19.28 $19.29 $19.29 131,726
2022-09-02 $19.56 $19.72 $19.54 $19.62 $19.62 247,992
2022-09-01 $19.65 $19.65 $19.34 $19.51 $19.51 191,213
2022-08-31 $20.06 $20.07 $19.75 $19.76 $19.76 157,601
2022-08-30 $20.28 $20.28 $20.00 $20.09 $20.09 437,682
2022-08-29 $20.22 $20.27 $20.18 $20.21 $20.21 23,698
2022-08-26 $20.50 $20.52 $20.32 $20.48 $20.48 195,214
2022-08-25 $20.29 $20.50 $20.10 $20.50 $20.50 133,155
2022-08-24 $20.23 $20.27 $20.15 $20.22 $20.22 58,877
2022-08-23 $20.24 $20.41 $20.21 $20.24 $20.24 115,390
2022-08-22 $20.25 $20.27 $20.18 $20.19 $20.19 182,209
2022-08-19 $20.47 $20.47 $20.29 $20.36 $20.36 61,252
2022-08-18 $20.53 $20.64 $20.48 $20.62 $20.62 179,193
2022-08-17 $20.51 $20.53 $20.41 $20.50 $20.50 143,115
2022-08-16 $20.53 $20.66 $20.47 $20.63 $20.63 43,319
2022-08-15 $20.57 $20.68 $20.52 $20.62 $20.62 92,059
2022-08-12 $20.52 $20.66 $20.49 $20.65 $20.65 65,361
2022-08-11 $20.75 $20.79 $20.44 $20.48 $20.48 74,534
2022-08-10 $20.69 $20.81 $20.62 $20.65 $20.65 248,147
2022-08-09 $20.50 $20.65 $20.50 $20.60 $20.60 40,780
2022-08-08 $20.57 $20.74 $20.57 $20.64 $20.64 555,239
2022-08-05 $20.45 $20.45 $20.25 $20.42 $20.42 100,938
2022-08-04 $20.65 $20.75 $20.57 $20.68 $20.68 358,607
2022-08-03 $20.52 $20.69 $20.36 $20.65 $20.65 101,612
2022-08-02 $20.77 $20.81 $20.39 $20.45 $20.45 153,986
2022-08-01 $20.71 $20.86 $20.66 $20.82 $20.82 88,102
2022-07-29 $20.50 $20.86 $20.49 $20.77 $20.77 72,487
2022-07-28 $20.30 $20.56 $20.30 $20.51 $20.51 130,933
2022-07-27 $20.09 $20.29 $20.09 $20.25 $20.25 181,026
2022-07-26 $20.19 $20.20 $19.97 $19.99 $19.99 13,917
2022-07-25 $19.97 $20.04 $19.93 $20.00 $20.00 96,325
2022-07-22 $20.00 $20.16 $19.95 $20.04 $20.04 342,319
2022-07-21 $19.61 $19.87 $19.57 $19.86 $19.86 176,834
2022-07-20 $19.65 $19.70 $19.51 $19.63 $19.63 646,517
2022-07-19 $19.59 $19.62 $19.51 $19.58 $19.58 140,754
2022-07-18 $19.51 $19.60 $19.43 $19.43 $19.43 148,866
2022-07-15 $19.45 $19.56 $19.36 $19.51 $19.51 72,484
2022-07-14 $19.24 $19.39 $19.17 $19.37 $19.37 595,468
2022-07-13 $19.20 $19.59 $19.20 $19.53 $19.53 68,629
2022-07-12 $19.35 $19.51 $19.34 $19.40 $19.40 197,961
2022-07-11 $19.39 $19.46 $19.34 $19.35 $19.35 150,172
2022-07-08 $19.49 $19.54 $19.34 $19.40 $19.40 45,917
2022-07-07 $19.62 $19.69 $19.50 $19.50 $19.50 437,491
2022-07-06 $19.73 $19.73 $19.33 $19.44 $19.44 198,606
2022-07-05 $19.68 $19.74 $19.57 $19.74 $19.74 65,760
2022-07-01 $19.76 $19.91 $19.64 $19.78 $19.78 226,889
2022-06-30 $19.75 $19.80 $19.51 $19.53 $19.53 115,627
2022-06-29 $19.77 $19.86 $19.60 $19.66 $19.66 95,399
2022-06-28 $19.90 $19.90 $19.65 $19.66 $19.66 82,992
2022-06-27 $19.92 $19.93 $19.78 $19.80 $19.80 67,521
2022-06-24 $20.09 $20.26 $20.09 $20.20 $19.92 261,978
2022-06-23 $20.20 $20.22 $19.98 $20.05 $19.78 59,883
2022-06-22 $19.93 $20.14 $19.93 $20.05 $19.78 175,717
2022-06-21 $19.97 $20.04 $19.88 $19.92 $19.65 205,652
2022-06-17 $19.93 $19.99 $19.76 $19.91 $19.64 663,288
2022-06-16 $19.80 $19.95 $19.58 $19.94 $19.67 150,068
2022-06-15 $19.92 $20.21 $19.87 $20.15 $19.87 101,716
2022-06-14 $20.04 $20.07 $19.64 $19.74 $19.47 830,983
2022-06-13 $20.50 $20.50 $19.95 $20.03 $19.76 275,517
2022-06-10 $21.00 $21.00 $20.78 $20.85 $20.56 78,372
2022-06-09 $21.28 $21.34 $21.13 $21.14 $20.85 202,376
2022-06-08 $21.49 $21.53 $21.32 $21.33 $21.04 83,596
2022-06-07 $21.33 $21.55 $21.32 $21.53 $21.24 971,228
2022-06-06 $21.56 $21.57 $21.32 $21.36 $21.07 49,828
2022-06-03 $21.43 $21.52 $21.34 $21.52 $21.22 38,334
2022-06-02 $21.35 $21.51 $21.30 $21.50 $21.21 434,382
2022-06-01 $21.34 $21.62 $21.16 $21.30 $21.01 80,440
2022-05-31 $21.52 $21.66 $21.23 $21.27 $20.98 86,774
2022-05-27 $21.43 $21.54 $21.38 $21.51 $21.22 259,644
2022-05-26 $21.03 $21.41 $21.03 $21.38 $21.09 109,533
2022-05-25 $21.13 $21.23 $21.07 $21.23 $20.94 106,069
2022-05-24 $21.01 $21.15 $20.99 $21.11 $20.82 139,883
2022-05-23 $21.00 $21.12 $20.97 $21.03 $20.74 391,810
2022-05-20 $21.00 $21.05 $20.77 $20.94 $20.65 62,102
2022-05-19 $20.92 $21.15 $20.92 $20.94 $20.65 52,228
2022-05-18 $20.91 $21.04 $20.88 $20.91 $20.62 50,918
2022-05-17 $21.04 $21.05 $20.96 $21.01 $20.72 142,251
2022-05-16 $20.86 $20.99 $20.86 $20.90 $20.61 79,683
2022-05-13 $20.84 $20.92 $20.76 $20.86 $20.57 367,551
2022-05-12 $20.81 $20.84 $20.61 $20.71 $20.43 207,591
2022-05-11 $20.61 $20.91 $20.54 $20.83 $20.54 216,743
2022-05-10 $20.73 $20.78 $20.53 $20.56 $20.28 223,060
2022-05-09 $20.79 $20.79 $20.50 $20.53 $20.25 847,620
2022-05-06 $21.11 $21.19 $20.97 $21.02 $20.73 185,996
2022-05-05 $21.61 $21.61 $21.07 $21.24 $20.95 81,342
2022-05-04 $21.48 $21.90 $21.41 $21.87 $21.57 140,294
2022-05-03 $21.44 $21.65 $21.44 $21.52 $21.23 163,717
2022-05-02 $21.50 $21.55 $21.17 $21.26 $20.97 441,647
2022-04-29 $22.05 $22.15 $21.66 $21.67 $21.37 138,073
2022-04-28 $21.79 $22.06 $21.74 $22.01 $21.71 249,977
2022-04-27 $21.86 $21.91 $21.75 $21.77 $21.47 200,391
2022-04-26 $21.90 $21.97 $21.75 $21.76 $21.46 258,850
2022-04-25 $22.01 $22.01 $21.84 $21.94 $21.64 180,269
2022-04-22 $22.35 $22.45 $22.02 $22.05 $21.75 370,235
2022-04-21 $22.71 $22.75 $22.33 $22.38 $22.07 141,052
2022-04-20 $22.57 $22.75 $22.52 $22.67 $22.36 167,991
2022-04-19 $22.54 $22.56 $22.43 $22.48 $22.17 213,774
2022-04-18 $22.57 $22.66 $22.55 $22.59 $22.28 296,768
2022-04-14 $22.76 $22.81 $22.57 $22.57 $22.26 344,278
2022-04-13 $22.74 $22.87 $22.74 $22.83 $22.52 326,465
2022-04-12 $22.96 $22.96 $22.70 $22.73 $22.42 281,795
2022-04-11 $22.84 $22.85 $22.61 $22.68 $22.37 358,320
2022-04-08 $23.01 $23.03 $22.88 $23.00 $22.69 247,322
2022-04-07 $23.04 $23.07 $22.87 $23.00 $22.69 263,136
2022-04-06 $23.19 $23.39 $22.94 $23.13 $22.81 495,981
2022-04-05 $23.68 $23.73 $23.35 $23.37 $23.05 106,215
2022-04-04 $23.77 $23.83 $23.68 $23.78 $23.45 352,073
2022-04-01 $23.63 $23.76 $23.51 $23.73 $23.41 257,504
2022-03-31 $23.73 $23.84 $23.60 $23.66 $23.34 345,395
2022-03-30 $23.60 $23.82 $23.60 $23.73 $23.41 254,120
2022-03-29 $23.53 $23.71 $23.44 $23.63 $23.31 189,846
2022-03-28 $23.59 $23.60 $23.43 $23.53 $23.21 361,246
2022-03-25 $23.82 $23.85 $23.66 $23.77 $23.31 152,082
2022-03-24 $23.82 $23.89 $23.77 $23.80 $23.34 122,833
2022-03-23 $23.59 $23.85 $23.59 $23.82 $23.36 182,311
2022-03-22 $23.68 $23.71 $23.58 $23.58 $23.12 298,989
2022-03-21 $23.72 $23.83 $23.61 $23.68 $23.22 282,961
2022-03-18 $23.65 $23.86 $23.64 $23.83 $23.37 501,496
2022-03-17 $23.44 $23.69 $23.43 $23.69 $23.23 111,889
2022-03-16 $23.22 $23.38 $23.05 $23.36 $22.91 292,911
2022-03-15 $23.30 $23.34 $23.05 $23.11 $22.66 227,341
2022-03-14 $23.77 $23.77 $23.35 $23.41 $22.96 188,762
2022-03-11 $23.86 $23.92 $23.78 $23.85 $23.39 72,580
2022-03-10 $23.85 $23.87 $23.69 $23.82 $23.36 59,993
2022-03-09 $24.19 $24.19 $23.97 $24.08 $23.61 230,093
2022-03-08 $24.15 $24.28 $24.06 $24.27 $23.80 93,627
2022-03-07 $24.15 $24.19 $24.00 $24.07 $23.60 147,037
2022-03-04 $24.00 $24.10 $24.00 $24.10 $23.63 116,138
2022-03-03 $24.16 $24.16 $23.97 $24.01 $23.54 198,555
2022-03-02 $24.26 $24.26 $24.08 $24.08 $23.61 132,364
2022-03-01 $24.04 $24.36 $24.02 $24.14 $23.67 169,253
2022-02-28 $23.68 $24.10 $23.66 $24.10 $23.63 199,879
2022-02-25 $23.32 $23.76 $23.32 $23.70 $23.24 135,712
2022-02-24 $23.38 $23.49 $23.23 $23.41 $22.96 294,483
2022-02-23 $23.71 $23.71 $23.47 $23.50 $23.04 197,453
2022-02-22 $23.68 $23.72 $23.53 $23.65 $23.19 165,057
2022-02-18 $23.73 $23.76 $23.66 $23.70 $23.24 195,756
2022-02-17 $23.78 $23.84 $23.63 $23.68 $23.22 726,611
2022-02-16 $23.66 $23.82 $23.63 $23.81 $23.35 735,304
2022-02-15 $23.75 $23.75 $23.63 $23.66 $23.20 1,015,953
2022-02-14 $23.95 $23.95 $23.68 $23.73 $23.27 207,674
2022-02-11 $23.90 $23.95 $23.79 $23.92 $23.46 87,654
2022-02-10 $23.94 $24.14 $23.78 $23.82 $23.36 161,785
2022-02-09 $24.04 $24.23 $24.04 $24.16 $23.69 573,134
2022-02-08 $23.83 $23.92 $23.76 $23.92 $23.46 113,034
2022-02-07 $23.84 $23.92 $23.76 $23.88 $23.42 103,350
2022-02-04 $23.86 $23.86 $23.68 $23.78 $23.32 155,466
2022-02-03 $24.06 $24.08 $23.88 $23.94 $23.48 88,254
2022-02-02 $24.39 $24.39 $24.15 $24.22 $23.75 83,365
2022-02-01 $24.17 $24.19 $24.10 $24.16 $23.69 53,375
2022-01-31 $23.97 $24.11 $23.87 $24.11 $23.64 65,286
2022-01-28 $23.80 $23.97 $23.70 $23.97 $23.51 43,699
2022-01-27 $23.86 $24.05 $23.80 $23.83 $23.37 200,068
2022-01-26 $24.05 $24.10 $23.59 $23.72 $23.26 535,764
2022-01-25 $23.93 $24.04 $23.90 $24.00 $23.53 299,365
2022-01-24 $23.98 $24.04 $23.77 $24.04 $23.57 258,153
2022-01-21 $24.21 $24.21 $24.06 $24.09 $23.62 100,832
2022-01-20 $24.33 $24.40 $24.18 $24.18 $23.71 186,320
2022-01-19 $24.29 $24.33 $24.21 $24.21 $23.74 504,439
2022-01-18 $24.18 $24.37 $24.15 $24.21 $23.74 1,606,333
2022-01-14 $24.52 $24.53 $24.40 $24.45 $23.98 410,141
2022-01-13 $24.81 $24.81 $24.67 $24.69 $24.21 56,664
2022-01-12 $24.76 $24.82 $24.69 $24.70 $24.22 34,343
2022-01-11 $24.39 $24.69 $24.35 $24.64 $24.16 213,251
2022-01-10 $24.28 $24.35 $24.10 $24.32 $23.85 141,520
2022-01-07 $24.33 $24.35 $24.18 $24.35 $23.88 125,615
2022-01-06 $24.31 $24.36 $24.17 $24.35 $23.88 125,609
2022-01-05 $24.75 $24.77 $24.37 $24.41 $23.94 136,244
2022-01-04 $24.86 $24.86 $24.63 $24.70 $24.22 461,355
2022-01-03 $25.08 $25.13 $24.90 $24.96 $24.48 392,673
2021-12-31 $25.13 $25.14 $25.05 $25.08 $24.59 425,859
2021-12-30 $25.00 $25.15 $24.98 $25.15 $24.66 942,061
2021-12-29 $25.00 $25.00 $24.84 $24.94 $24.46 884,304
2021-12-28 $25.18 $25.20 $25.02 $25.04 $24.55 212,425
2021-12-27 $25.26 $25.40 $25.24 $25.36 $24.55 130,689
2021-12-23 $25.33 $25.35 $25.17 $25.25 $24.45 183,086
2021-12-22 $25.12 $25.31 $25.12 $25.31 $24.51 54,445
2021-12-21 $24.91 $25.05 $24.85 $25.05 $24.25 138,572
2021-12-20 $24.87 $24.88 $24.77 $24.80 $24.01 210,847
2021-12-17 $25.07 $25.15 $25.04 $25.06 $24.26 100,286
2021-12-16 $25.10 $25.20 $25.02 $25.07 $24.27 33,618
2021-12-15 $24.93 $25.02 $24.84 $25.02 $24.23 127,943
2021-12-14 $24.94 $25.01 $24.88 $24.97 $24.18 261,721
2021-12-13 $25.20 $25.24 $25.11 $25.13 $24.33 158,946
2021-12-10 $25.18 $25.25 $25.11 $25.15 $24.35 89,174
2021-12-09 $25.29 $25.30 $25.14 $25.17 $24.37 330,254
2021-12-08 $25.41 $25.43 $25.25 $25.29 $24.49 63,233
2021-12-07 $25.40 $25.50 $25.40 $25.43 $24.62 952,057
2021-12-06 $25.53 $25.53 $25.25 $25.31 $24.51 231,519
2021-12-03 $25.29 $25.32 $25.16 $25.29 $24.49 82,622
2021-12-02 $25.15 $25.30 $25.12 $25.29 $24.49 197,308
2021-12-01 $25.29 $25.29 $25.09 $25.10 $24.30 118,485
2021-11-30 $25.02 $25.27 $25.00 $25.09 $24.29 240,978
2021-11-29 $25.21 $25.25 $25.04 $25.08 $24.28 124,690
2021-11-26 $25.10 $25.11 $25.00 $25.10 $24.30 53,331
2021-11-24 $25.17 $25.17 $24.95 $25.13 $24.33 64,692
2021-11-23 $25.09 $25.17 $24.92 $24.94 $24.15 74,860
2021-11-22 $25.41 $25.44 $25.12 $25.17 $24.37 100,110
2021-11-19 $25.40 $25.51 $25.40 $25.44 $24.63 76,649
2021-11-18 $25.32 $25.70 $25.32 $25.40 $24.59 163,825
2021-11-17 $25.32 $25.41 $25.27 $25.37 $24.56 70,697
2021-11-16 $25.49 $25.50 $25.31 $25.35 $24.54 429,970
2021-11-15 $25.65 $25.66 $25.45 $25.47 $24.66 65,484
2021-11-12 $25.71 $25.71 $25.62 $25.66 $24.84 164,240
2021-11-11 $25.65 $25.70 $25.62 $25.64 $24.83 127,812
2021-11-10 $25.91 $25.91 $25.47 $25.58 $24.77 243,332
2021-11-09 $25.69 $25.83 $25.67 $25.83 $25.01 66,833
2021-11-08 $25.43 $25.62 $25.43 $25.62 $24.81 275,158
2021-11-05 $25.28 $25.42 $25.28 $25.41 $24.60 149,078
2021-11-04 $25.02 $25.20 $25.02 $25.20 $24.40 130,579
2021-11-03 $24.99 $25.04 $24.94 $25.00 $24.21 44,988
2021-11-02 $24.99 $25.05 $24.92 $25.05 $24.25 88,086
2021-11-01 $25.08 $25.11 $25.02 $25.06 $24.26 104,100
2021-10-29 $25.04 $25.12 $24.75 $25.06 $24.26 94,654
2021-10-28 $25.29 $25.30 $25.12 $25.16 $24.36 189,933
2021-10-27 $25.24 $25.38 $25.23 $25.32 $24.52 131,644
2021-10-26 $25.11 $25.21 $25.08 $25.21 $24.41 81,825
2021-10-25 $25.01 $25.11 $24.98 $25.07 $24.27 418,857
2021-10-22 $24.93 $25.06 $24.87 $24.98 $24.19 82,617
2021-10-21 $24.92 $24.93 $24.83 $24.90 $24.11 79,030
2021-10-20 $24.93 $24.98 $24.86 $24.93 $24.14 66,966
2021-10-19 $25.01 $25.01 $24.91 $24.91 $24.12 125,716
2021-10-18 $24.94 $25.02 $24.85 $24.98 $24.19 527,075
2021-10-15 $24.96 $24.99 $24.91 $24.94 $24.15 122,539
2021-10-14 $24.76 $24.99 $24.76 $24.99 $24.19 86,490
2021-10-13 $24.62 $24.75 $24.60 $24.75 $23.96 65,534
2021-10-12 $24.45 $24.54 $24.45 $24.54 $23.76 75,122
2021-10-11 $24.43 $24.48 $24.34 $24.35 $23.58 77,024
2021-10-08 $24.41 $24.42 $24.36 $24.41 $23.63 69,091
2021-10-07 $24.45 $24.45 $24.38 $24.41 $23.63 123,345
2021-10-06 $24.32 $24.46 $24.27 $24.40 $23.62 122,040
2021-10-05 $24.37 $24.44 $24.35 $24.39 $23.62 199,532
2021-10-04 $24.35 $24.39 $24.31 $24.35 $23.58 135,877
2021-10-01 $24.23 $24.40 $24.19 $24.38 $23.61 244,118
2021-09-30 $24.22 $24.22 $24.13 $24.17 $23.40 104,679
2021-09-29 $24.32 $24.36 $24.12 $24.19 $23.42 170,836
2021-09-28 $24.52 $24.52 $24.25 $24.26 $23.49 298,254
2021-09-27 $24.57 $24.61 $24.48 $24.59 $23.81 82,051
2021-09-24 $24.70 $24.70 $24.52 $24.57 $23.79 280,172
2021-09-23 $24.81 $24.87 $24.79 $24.83 $24.04 357,475
2021-09-22 $24.80 $24.91 $24.76 $24.84 $24.05 136,655
2021-09-21 $24.76 $24.80 $24.73 $24.73 $23.87 51,358
2021-09-20 $24.68 $24.72 $24.57 $24.70 $23.84 638,240
2021-09-17 $24.97 $24.97 $24.81 $24.86 $23.99 151,994
2021-09-16 $25.25 $25.25 $25.00 $25.08 $24.21 118,225
2021-09-15 $25.22 $25.25 $25.16 $25.21 $24.33 98,601
2021-09-14 $25.19 $25.20 $25.13 $25.16 $24.28 37,176
2021-09-13 $25.12 $25.16 $25.07 $25.08 $24.21 109,823
2021-09-10 $25.15 $25.19 $25.01 $25.04 $24.17 64,059
2021-09-09 $25.00 $25.15 $24.97 $25.15 $24.27 55,435
2021-09-08 $24.98 $24.99 $24.90 $24.96 $24.09 48,050
2021-09-07 $25.01 $25.10 $24.93 $24.98 $24.11 81,146
2021-09-03 $25.15 $25.15 $25.02 $25.13 $24.25 60,817
2021-09-02 $25.17 $25.19 $25.11 $25.18 $24.30 69,159
2021-09-01 $25.09 $25.13 $25.06 $25.11 $24.23 153,205
2021-08-31 $25.13 $25.16 $25.01 $25.06 $24.19 84,827
2021-08-30 $25.16 $25.20 $25.13 $25.13 $24.25 73,740
2021-08-27 $24.84 $25.11 $24.82 $25.11 $24.23 77,650
2021-08-26 $24.79 $24.84 $24.73 $24.75 $23.89 52,194
2021-08-25 $24.89 $24.90 $24.80 $24.84 $23.97 57,590
2021-08-24 $24.93 $24.96 $24.85 $24.90 $24.03 90,163
2021-08-23 $24.73 $24.86 $24.73 $24.84 $23.97 740,325
2021-08-20 $24.63 $24.66 $24.60 $24.65 $23.79 61,629
2021-08-19 $24.62 $24.65 $24.57 $24.65 $23.79 58,202
2021-08-18 $24.78 $24.80 $24.70 $24.74 $23.88 45,121
2021-08-17 $24.84 $24.91 $24.73 $24.78 $23.92 79,584
2021-08-16 $24.98 $24.99 $24.95 $24.98 $24.11 162,138
2021-08-13 $24.80 $24.95 $24.78 $24.95 $24.08 100,750
2021-08-12 $24.79 $24.79 $24.70 $24.78 $23.92 182,553
2021-08-11 $24.81 $24.84 $24.72 $24.84 $23.97 283,439
2021-08-10 $24.77 $24.82 $24.74 $24.77 $23.91 98,205
2021-08-09 $24.85 $24.85 $24.72 $24.75 $23.89 174,741
2021-08-06 $24.88 $24.93 $24.79 $24.84 $23.97 370,414
2021-08-05 $25.06 $25.08 $24.99 $25.01 $24.14 199,091
2021-08-04 $25.20 $25.27 $25.05 $25.12 $24.24 144,713
2021-08-03 $25.19 $25.21 $25.08 $25.18 $24.30 145,600
2021-08-02 $25.10 $25.23 $25.07 $25.11 $24.23 99,543
2021-07-30 $25.15 $25.15 $24.97 $25.00 $24.13 155,038
2021-07-29 $25.09 $25.14 $25.04 $25.08 $24.21 95,000
2021-07-28 $24.87 $25.03 $24.82 $25.03 $24.16 110,846
2021-07-27 $24.89 $24.90 $24.78 $24.89 $24.02 138,987
2021-07-26 $24.77 $24.92 $24.77 $24.92 $24.05 125,635
2021-07-23 $24.75 $24.77 $24.65 $24.76 $23.90 54,778
2021-07-22 $24.64 $24.78 $24.61 $24.77 $23.91 114,797
2021-07-21 $24.64 $24.64 $24.52 $24.60 $23.74 75,829
2021-07-20 $24.64 $24.71 $24.60 $24.64 $23.78 585,845
2021-07-19 $24.60 $24.72 $24.60 $24.66 $23.80 121,239
2021-07-16 $24.78 $24.78 $24.62 $24.63 $23.77 185,061
2021-07-15 $24.67 $24.83 $24.64 $24.80 $23.94 479,305
2021-07-14 $24.65 $24.73 $24.65 $24.71 $23.85 62,238
2021-07-13 $24.74 $24.77 $24.52 $24.56 $23.70 275,623
2021-07-12 $24.66 $24.76 $24.63 $24.75 $23.89 716,222
2021-07-09 $24.59 $24.64 $24.54 $24.61 $23.75 143,992
2021-07-08 $24.60 $24.60 $24.55 $24.59 $23.73 64,193
2021-07-07 $24.72 $24.84 $24.69 $24.70 $23.84 78,786
2021-07-06 $24.60 $24.73 $24.55 $24.64 $23.78 98,662
2021-07-02 $24.50 $24.56 $24.46 $24.54 $23.68 67,569
2021-07-01 $24.48 $24.50 $24.39 $24.46 $23.61 147,139
2021-06-30 $24.35 $24.47 $24.35 $24.42 $23.57 70,430
2021-06-29 $24.36 $24.38 $24.30 $24.35 $23.50 137,146
2021-06-28 $24.36 $24.38 $24.32 $24.38 $23.53 131,073
2021-06-25 $24.33 $24.39 $24.23 $24.29 $23.44 99,831
2021-06-24 $24.33 $24.37 $24.30 $24.30 $23.45 70,792
2021-06-23 $24.27 $24.32 $24.21 $24.25 $23.40 104,754
2021-06-22 $24.15 $24.31 $24.06 $24.29 $23.37 228,566
2021-06-21 $24.13 $24.21 $24.08 $24.17 $23.26 225,647
2021-06-18 $24.13 $24.30 $24.13 $24.26 $23.34 56,153
2021-06-17 $24.22 $24.31 $24.14 $24.22 $23.31 102,198
2021-06-16 $24.48 $24.51 $24.13 $24.16 $23.25 244,143
2021-06-15 $24.46 $24.46 $24.37 $24.38 $23.46 204,482
2021-06-14 $24.58 $24.58 $24.40 $24.48 $23.56 111,093
2021-06-11 $24.58 $24.60 $24.48 $24.52 $23.59 170,438
2021-06-10 $24.46 $24.60 $24.41 $24.60 $23.67 95,346
2021-06-09 $24.50 $24.53 $24.41 $24.44 $23.52 112,184
2021-06-08 $24.30 $24.42 $24.28 $24.38 $23.46 78,188
2021-06-07 $24.33 $24.33 $24.25 $24.27 $23.35 113,593
2021-06-04 $24.09 $24.37 $24.09 $24.31 $23.39 54,059
2021-06-03 $24.26 $24.26 $24.02 $24.07 $23.16 63,635
2021-06-02 $24.25 $24.30 $24.15 $24.27 $23.35 139,307
2021-06-01 $24.23 $24.25 $24.07 $24.25 $23.33 95,500
2021-05-28 $24.00 $24.10 $24.00 $24.07 $23.16 75,952
2021-05-27 $23.86 $23.99 $23.86 $23.99 $23.08 58,171
2021-05-26 $23.96 $24.00 $23.91 $23.93 $23.03 238,703
2021-05-25 $23.90 $23.97 $23.90 $23.95 $23.05 126,961
2021-05-24 $23.78 $23.84 $23.73 $23.81 $22.91 125,127
2021-05-21 $23.77 $23.79 $23.66 $23.67 $22.78 771,612
2021-05-20 $23.61 $23.72 $23.61 $23.69 $22.79 74,310
2021-05-19 $23.59 $23.75 $23.47 $23.58 $22.69 131,742
2021-05-18 $23.80 $23.85 $23.76 $23.76 $22.86 402,057
2021-05-17 $23.70 $23.80 $23.67 $23.80 $22.90 53,140
2021-05-14 $23.58 $23.71 $23.57 $23.70 $22.81 87,090
2021-05-13 $23.41 $23.50 $23.34 $23.45 $22.57 52,245
2021-05-12 $23.64 $23.67 $23.28 $23.38 $22.50 148,884
2021-05-11 $23.76 $23.77 $23.61 $23.75 $22.85 136,911
2021-05-10 $24.07 $24.08 $23.87 $23.89 $22.99 111,258
2021-05-07 $23.94 $24.06 $23.90 $24.00 $23.09 130,874
2021-05-06 $23.72 $23.82 $23.69 $23.81 $22.91 133,563
2021-05-05 $23.56 $23.66 $23.54 $23.65 $22.75 51,300
2021-05-04 $23.50 $23.59 $23.45 $23.51 $22.62 58,709
2021-05-03 $23.42 $23.61 $23.42 $23.50 $22.61 45,632
2021-04-30 $23.37 $23.45 $23.31 $23.37 $22.49 109,865
2021-04-29 $23.54 $23.57 $23.42 $23.51 $22.62 119,584
2021-04-28 $23.48 $23.63 $23.48 $23.63 $22.74 58,850
2021-04-27 $23.51 $23.63 $23.48 $23.49 $22.61 92,596
2021-04-26 $23.61 $23.64 $23.40 $23.60 $22.71 340,166
2021-04-23 $23.44 $23.56 $23.44 $23.52 $22.63 70,941
2021-04-22 $23.49 $23.52 $23.40 $23.44 $22.56 200,494
2021-04-21 $23.32 $23.50 $23.30 $23.48 $22.59 98,976
2021-04-20 $23.36 $23.36 $23.27 $23.32 $22.44 78,497
2021-04-19 $23.46 $23.53 $23.39 $23.42 $22.54 119,289
2021-04-16 $23.47 $23.57 $23.46 $23.50 $22.61 63,662
2021-04-15 $23.23 $23.52 $23.23 $23.47 $22.58 43,356
2021-04-14 $23.08 $23.20 $23.08 $23.12 $22.25 103,165
2021-04-13 $22.90 $23.11 $22.90 $23.09 $22.22 50,890
2021-04-12 $23.02 $23.13 $22.90 $22.96 $22.09 69,108
2021-04-09 $23.13 $23.13 $22.97 $23.01 $22.14 175,794
2021-04-08 $23.05 $23.15 $23.05 $23.14 $22.27 503,454
2021-04-07 $23.00 $23.09 $22.96 $22.98 $22.11 57,770
2021-04-06 $22.98 $23.10 $22.98 $23.00 $22.13 93,072
2021-04-05 $22.93 $23.00 $22.90 $23.00 $22.13 86,258
2021-04-01 $22.75 $22.95 $22.75 $22.93 $22.06 162,245
2021-03-31 $22.68 $22.79 $22.68 $22.72 $21.86 101,882
2021-03-30 $22.65 $22.68 $22.55 $22.67 $21.81 90,019
2021-03-29 $22.90 $22.90 $22.67 $22.72 $21.86 75,054
2021-03-26 $22.77 $22.92 $22.76 $22.92 $22.06 238,473
2021-03-25 $22.75 $22.78 $22.63 $22.76 $21.90 117,832
2021-03-24 $22.76 $22.80 $22.71 $22.75 $21.89 103,667
2021-03-23 $22.86 $22.88 $22.74 $22.80 $21.91 67,025
2021-03-22 $22.76 $22.91 $22.72 $22.86 $21.96 564,514
2021-03-19 $22.53 $22.73 $22.53 $22.72 $21.83 299,566
2021-03-18 $22.92 $22.92 $22.60 $22.62 $21.73 184,856
2021-03-17 $22.87 $23.00 $22.73 $22.98 $22.08 115,729
2021-03-16 $23.05 $23.08 $22.92 $23.00 $22.10 99,824
2021-03-15 $22.97 $23.06 $22.89 $23.05 $22.15 290,258
2021-03-12 $22.98 $22.98 $22.83 $22.93 $22.03 89,192
2021-03-11 $23.19 $23.25 $23.11 $23.23 $22.32 126,154
2021-03-10 $23.06 $23.13 $22.98 $23.11 $22.20 115,149
2021-03-09 $22.86 $23.04 $22.86 $23.01 $22.10 178,545
2021-03-08 $22.78 $22.85 $22.62 $22.66 $21.77 84,082
2021-03-05 $22.74 $22.87 $22.58 $22.86 $21.96 287,551
2021-03-04 $22.90 $23.01 $22.54 $22.69 $21.80 309,364
2021-03-03 $23.10 $23.15 $22.92 $23.00 $22.10 249,517
2021-03-02 $23.16 $23.20 $23.05 $23.19 $22.28 207,515
2021-03-01 $23.22 $23.22 $23.04 $23.11 $22.20 357,965
2021-02-26 $23.07 $23.15 $22.76 $23.08 $22.17 288,068
2021-02-25 $23.52 $23.52 $22.92 $23.06 $22.16 485,777
2021-02-24 $23.40 $23.56 $23.25 $23.55 $22.63 153,384
2021-02-23 $23.50 $23.53 $23.32 $23.51 $22.59 188,759
2021-02-22 $23.57 $23.66 $23.51 $23.54 $22.62 207,140
2021-02-19 $23.70 $23.73 $23.55 $23.61 $22.68 264,940
2021-02-18 $23.62 $23.74 $23.51 $23.59 $22.66 336,261
2021-02-17 $23.88 $23.92 $23.76 $23.87 $22.93 205,138
2021-02-16 $24.02 $24.05 $23.83 $23.86 $22.92 357,907
2021-02-12 $23.93 $23.96 $23.80 $23.92 $22.98 281,060
2021-02-11 $24.03 $24.08 $23.90 $23.97 $23.03 278,570
2021-02-10 $24.00 $24.09 $23.94 $24.03 $23.09 500,123
2021-02-09 $23.94 $24.01 $23.92 $23.98 $23.04 116,982
2021-02-08 $23.69 $23.96 $23.69 $23.95 $23.01 285,358
2021-02-05 $23.69 $23.73 $23.65 $23.69 $22.76 174,686
2021-02-04 $23.75 $23.75 $23.53 $23.65 $22.72 211,571
2021-02-03 $23.71 $23.73 $23.68 $23.70 $22.77 307,195
2021-02-02 $23.71 $23.73 $23.61 $23.73 $22.80 422,618
2021-02-01 $23.62 $23.70 $23.56 $23.68 $22.75 152,160
2021-01-29 $23.72 $23.72 $23.44 $23.51 $22.59 532,059
2021-01-28 $23.73 $23.83 $23.73 $23.79 $22.86 265,030
2021-01-27 $23.80 $23.93 $23.68 $23.74 $22.81 832,766
2021-01-26 $24.15 $24.15 $23.97 $24.02 $23.08 291,649
2021-01-25 $24.17 $24.17 $24.00 $24.15 $23.20 645,779
2021-01-22 $24.02 $24.06 $23.90 $24.03 $23.09 255,096
2021-01-21 $24.16 $24.16 $24.03 $24.11 $23.16 138,221
2021-01-20 $24.10 $24.19 $24.03 $24.16 $23.21 379,681
2021-01-19 $23.91 $23.96 $23.84 $23.96 $23.02 255,549
2021-01-15 $24.00 $24.00 $23.78 $23.81 $22.88 438,884
2021-01-14 $24.06 $24.11 $24.00 $24.03 $23.09 488,903
2021-01-13 $23.82 $24.04 $23.82 $23.97 $23.03 296,227
2021-01-12 $23.77 $23.94 $23.71 $23.94 $23.00 1,270,620
2021-01-11 $23.93 $23.94 $23.63 $23.75 $22.82 259,733
2021-01-08 $24.05 $24.05 $23.75 $23.90 $22.96 352,062
2021-01-07 $24.05 $24.05 $23.92 $24.02 $23.08 347,420
2021-01-06 $24.09 $24.09 $23.83 $24.00 $23.06 337,553
2021-01-05 $23.99 $24.10 $23.95 $24.09 $23.14 381,883
2021-01-04 $24.03 $24.10 $23.92 $23.99 $23.05 315,989
2020-12-31 $23.86 $23.86 $23.74 $23.80 $22.87 143,443
2020-12-30 $23.76 $23.78 $23.66 $23.77 $22.84 1,298,535
2020-12-29 $23.65 $23.69 $23.61 $23.63 $22.70 183,442
2020-12-28 $23.76 $23.82 $23.62 $23.66 $22.73 202,640
2020-12-24 $23.51 $23.61 $23.51 $23.60 $22.67 184,215
2020-12-23 $23.53 $23.58 $23.48 $23.55 $22.63 174,280
2020-12-22 $23.60 $23.64 $23.47 $23.47 $22.55 348,319
2020-12-21 $23.37 $23.56 $23.37 $23.55 $22.63 255,254
2020-12-18 $23.64 $23.70 $23.60 $23.63 $22.70 190,524
2020-12-17 $23.57 $23.77 $23.57 $23.64 $22.71 187,713
2020-12-16 $23.63 $23.63 $23.40 $23.55 $22.63 110,483
2020-12-15 $23.51 $23.60 $23.44 $23.60 $22.60 133,703
2020-12-14 $23.56 $23.56 $23.42 $23.44 $22.45 161,272
2020-12-11 $23.50 $23.58 $23.48 $23.51 $22.52 246,863
2020-12-10 $23.34 $23.53 $23.34 $23.51 $22.52 137,811
2020-12-09 $23.55 $23.55 $23.34 $23.39 $22.40 163,921
2020-12-08 $23.43 $23.56 $23.42 $23.54 $22.54 156,394
2020-12-07 $23.33 $23.47 $23.32 $23.40 $22.41 266,330
2020-12-04 $23.32 $23.33 $23.25 $23.32 $22.33 313,620
2020-12-03 $23.17 $23.32 $23.17 $23.29 $22.31 170,835
2020-12-02 $23.11 $23.17 $23.01 $23.17 $22.19 187,989
2020-12-01 $23.05 $23.21 $23.02 $23.17 $22.19 73,072
2020-11-30 $23.27 $23.31 $22.99 $23.01 $22.04 92,124
2020-11-27 $23.12 $23.27 $23.12 $23.27 $22.28 29,383
2020-11-25 $23.17 $23.20 $23.13 $23.14 $22.16 309,559
2020-11-24 $23.20 $23.20 $23.08 $23.16 $22.18 92,233
2020-11-23 $23.11 $23.16 $23.04 $23.10 $22.12 177,580
2020-11-20 $22.96 $23.13 $22.96 $23.08 $22.10 224,102
2020-11-19 $22.82 $22.95 $22.82 $22.93 $21.96 241,492
2020-11-18 $22.99 $23.05 $22.89 $22.89 $21.92 61,706
2020-11-17 $22.85 $22.99 $22.85 $22.95 $21.98 337,580
2020-11-16 $22.80 $22.93 $22.80 $22.93 $21.96 419,629
2020-11-13 $22.64 $22.73 $22.64 $22.72 $21.76 103,684
2020-11-12 $22.48 $22.63 $22.46 $22.58 $21.62 82,152
2020-11-11 $22.47 $22.50 $22.43 $22.46 $21.51 89,911
2020-11-10 $22.42 $22.53 $22.38 $22.47 $21.52 95,175
2020-11-09 $22.90 $22.90 $22.35 $22.38 $21.43 219,457
2020-11-06 $22.67 $22.67 $22.54 $22.57 $21.61 143,728
2020-11-05 $22.40 $22.72 $22.40 $22.69 $21.73 93,987
2020-11-04 $22.18 $22.42 $22.18 $22.33 $21.39 189,137
2020-11-03 $22.05 $22.11 $22.00 $22.05 $21.12 73,267
2020-11-02 $21.84 $21.97 $21.78 $21.94 $21.01 272,578
2020-10-30 $21.69 $21.84 $21.67 $21.69 $20.77 878,369
2020-10-29 $21.81 $21.91 $21.75 $21.83 $20.91 440,136
2020-10-28 $22.00 $22.01 $21.81 $21.81 $20.89 200,026
2020-10-27 $22.14 $22.22 $22.14 $22.16 $21.22 91,271
2020-10-26 $22.18 $22.28 $22.12 $22.18 $21.24 83,996
2020-10-23 $22.22 $22.25 $22.18 $22.23 $21.29 163,995
2020-10-22 $22.23 $22.29 $22.07 $22.12 $21.18 230,585
2020-10-21 $22.25 $22.33 $22.25 $22.25 $21.31 48,264
2020-10-20 $22.41 $22.41 $22.28 $22.29 $21.35 77,391
2020-10-19 $22.41 $22.43 $22.30 $22.31 $21.37 136,931
2020-10-16 $22.52 $22.52 $22.39 $22.39 $21.44 90,187
2020-10-15 $22.38 $22.47 $22.25 $22.43 $21.48 58,710
2020-10-14 $22.50 $22.60 $22.43 $22.50 $21.55 82,781
2020-10-13 $22.46 $22.50 $22.46 $22.50 $21.55 65,720
2020-10-12 $22.51 $22.55 $22.46 $22.53 $21.58 86,453
2020-10-09 $22.40 $22.45 $22.35 $22.45 $21.50 117,882
2020-10-08 $22.28 $22.33 $22.24 $22.31 $21.37 132,500
2020-10-07 $22.15 $22.18 $22.12 $22.14 $21.20 161,316
2020-10-06 $22.16 $22.26 $22.11 $22.11 $21.17 194,676
2020-10-05 $22.18 $22.25 $22.16 $22.17 $21.23 116,772
2020-10-02 $22.07 $22.22 $22.07 $22.21 $21.27 178,998
2020-10-01 $22.27 $22.28 $22.12 $22.27 $21.33 209,016
2020-09-30 $22.25 $22.29 $22.15 $22.20 $21.26 153,656
2020-09-29 $22.25 $22.28 $22.20 $22.24 $21.30 148,406
2020-09-28 $22.24 $22.25 $22.16 $22.24 $21.30 293,553
2020-09-25 $21.98 $22.06 $21.94 $22.05 $21.12 116,174
2020-09-24 $21.88 $22.08 $21.87 $22.01 $21.08 152,444
2020-09-23 $22.15 $22.23 $21.95 $21.99 $21.06 117,382
2020-09-22 $22.22 $22.33 $22.15 $22.23 $21.24 410,204
2020-09-21 $22.40 $22.41 $22.14 $22.25 $21.26 256,274
2020-09-18 $22.80 $22.80 $22.50 $22.50 $21.50 181,055
2020-09-17 $22.57 $22.66 $22.52 $22.63 $21.63 83,349
2020-09-16 $22.83 $22.83 $22.66 $22.67 $21.66 131,501
2020-09-15 $22.70 $22.78 $22.69 $22.71 $21.70 133,904
2020-09-14 $22.55 $22.64 $22.53 $22.60 $21.60 76,909
2020-09-11 $22.50 $22.56 $22.42 $22.44 $21.44 38,042
2020-09-10 $22.45 $22.57 $22.42 $22.42 $21.42 89,980
2020-09-09 $22.54 $22.60 $22.40 $22.55 $21.55 168,473
2020-09-08 $22.50 $22.56 $22.30 $22.38 $21.39 156,408
2020-09-04 $22.65 $22.73 $22.48 $22.60 $21.60 219,585
2020-09-03 $22.87 $22.89 $22.65 $22.70 $21.69 207,300
2020-09-02 $22.88 $22.95 $22.81 $22.91 $21.89 144,150
2020-09-01 $22.73 $22.88 $22.65 $22.86 $21.84 291,453
2020-08-31 $22.63 $22.76 $22.62 $22.65 $21.64 174,559
2020-08-28 $22.55 $22.67 $22.55 $22.62 $21.62 121,529
2020-08-27 $22.81 $22.81 $22.45 $22.48 $21.48 249,249
2020-08-26 $22.61 $22.75 $22.61 $22.73 $21.72 287,777
2020-08-25 $22.69 $22.69 $22.54 $22.65 $21.64 65,777
2020-08-24 $22.73 $22.73 $22.60 $22.61 $21.61 208,079
2020-08-21 $22.54 $22.59 $22.46 $22.58 $21.58 122,409
2020-08-20 $22.50 $22.59 $22.35 $22.57 $21.57 102,615
2020-08-19 $22.80 $22.84 $22.52 $22.53 $21.53 346,909
2020-08-18 $22.76 $22.84 $22.70 $22.78 $21.77 192,394
2020-08-17 $22.47 $22.68 $22.47 $22.67 $21.66 492,613
2020-08-14 $22.54 $22.55 $22.40 $22.45 $21.45 376,703
2020-08-13 $22.55 $22.68 $22.49 $22.55 $21.55 196,459
2020-08-12 $22.56 $22.64 $22.53 $22.56 $21.56 390,168
2020-08-11 $22.86 $22.86 $22.50 $22.50 $21.50 322,243
2020-08-10 $22.92 $22.95 $22.87 $22.90 $21.88 492,529
2020-08-07 $23.05 $23.05 $22.75 $22.83 $21.82 311,235
2020-08-06 $23.10 $23.14 $23.00 $23.08 $22.06 298,444
2020-08-05 $22.95 $23.02 $22.91 $23.00 $21.98 632,356
2020-08-04 $22.61 $22.84 $22.60 $22.84 $21.83 327,063
2020-08-03 $22.55 $22.59 $22.47 $22.59 $21.59 500,932
2020-07-31 $22.50 $22.60 $22.39 $22.52 $21.52 657,745
2020-07-30 $22.57 $22.59 $22.41 $22.59 $21.59 844,713
2020-07-29 $22.49 $22.62 $22.49 $22.62 $21.62 408,753
2020-07-28 $22.47 $22.58 $22.39 $22.50 $21.50 373,009
2020-07-27 $22.38 $22.60 $22.36 $22.45 $21.45 325,620
2020-07-24 $22.22 $22.31 $22.15 $22.31 $21.32 455,461
2020-07-23 $22.28 $22.40 $22.22 $22.30 $21.31 495,829
2020-07-22 $22.20 $22.29 $22.18 $22.23 $21.24 461,423
2020-07-21 $22.11 $22.22 $22.05 $22.15 $21.17 439,909
2020-07-20 $21.92 $22.07 $21.92 $22.01 $21.03 331,693
2020-07-17 $21.90 $21.91 $21.85 $21.90 $20.92 121,206
2020-07-16 $21.89 $21.89 $21.80 $21.82 $20.85 107,446
2020-07-15 $22.00 $22.00 $21.80 $21.89 $20.92 240,100
2020-07-14 $21.62 $21.82 $21.62 $21.79 $20.82 112,722
2020-07-13 $21.70 $21.80 $21.62 $21.66 $20.70 189,879
2020-07-10 $21.62 $21.70 $21.59 $21.65 $20.69 44,530
2020-07-09 $21.64 $21.67 $21.51 $21.67 $20.71 26,917
2020-07-08 $21.61 $21.61 $21.50 $21.56 $20.60 116,300
2020-07-07 $21.47 $21.57 $21.47 $21.53 $20.57 46,067
2020-07-06 $21.49 $21.51 $21.40 $21.51 $20.55 84,298
2020-07-02 $21.25 $21.34 $21.25 $21.31 $20.36 58,556
2020-07-01 $21.17 $21.17 $21.08 $21.17 $20.23 193,915
2020-06-30 $21.18 $21.22 $21.10 $21.18 $20.24 76,738
2020-06-29 $21.18 $21.24 $21.05 $21.13 $20.19 79,094
2020-06-26 $21.16 $21.18 $21.05 $21.11 $20.17 71,647
2020-06-25 $21.00 $21.13 $21.00 $21.12 $20.18 99,348
2020-06-24 $21.12 $21.16 $21.00 $21.02 $20.08 29,746
2020-06-23 $21.28 $21.28 $21.22 $21.22 $20.26 36,152
2020-06-22 $21.05 $21.16 $21.05 $21.14 $20.18 18,410
2020-06-19 $21.05 $21.10 $21.02 $21.03 $20.08 649,854
2020-06-18 $20.96 $21.01 $20.95 $21.00 $20.04 15,227
2020-06-17 $20.96 $20.96 $20.92 $20.94 $19.99 17,482
2020-06-16 $21.13 $21.13 $20.93 $20.96 $20.01 100,864
2020-06-15 $20.74 $20.96 $20.74 $20.92 $19.97 13,104
2020-06-12 $21.07 $21.11 $20.83 $20.93 $19.98 69,766
2020-06-11 $21.16 $21.19 $20.82 $20.82 $19.88 140,861
2020-06-10 $21.24 $21.32 $21.15 $21.26 $20.30 19,856
2020-06-09 $21.13 $21.17 $21.09 $21.12 $20.16 159,188
2020-06-08 $20.94 $21.11 $20.92 $21.11 $20.15 131,967
2020-06-05 $21.02 $21.06 $20.75 $20.92 $19.97 58,743
2020-06-04 $20.84 $20.90 $20.75 $20.78 $19.84 48,594
2020-06-03 $20.94 $20.96 $20.89 $20.92 $19.97 97,209
2020-06-02 $20.96 $21.00 $20.89 $20.95 $20.00 55,520
2020-06-01 $20.75 $20.89 $20.74 $20.86 $19.92 278,259
2020-05-29 $20.65 $20.75 $20.61 $20.75 $19.81 27,268
2020-05-28 $20.71 $20.74 $20.63 $20.64 $19.71 163,339
2020-05-27 $20.52 $20.62 $20.48 $20.62 $19.68 38,116
2020-05-26 $20.65 $20.65 $20.52 $20.53 $19.60 92,547
2020-05-22 $20.51 $20.55 $20.47 $20.55 $19.62 46,244
2020-05-21 $20.68 $20.68 $20.54 $20.59 $19.66 46,740
2020-05-20 $20.58 $20.70 $20.58 $20.68 $19.74 131,264
2020-05-19 $20.46 $20.54 $20.45 $20.48 $19.55 58,805
2020-05-18 $20.65 $20.65 $20.49 $20.52 $19.59 70,390
2020-05-15 $20.32 $20.35 $20.25 $20.31 $19.39 200,802
2020-05-14 $20.06 $20.29 $20.00 $20.28 $19.37 365,625
2020-05-13 $20.23 $20.23 $20.10 $20.15 $19.24 64,465
2020-05-12 $20.29 $20.32 $20.16 $20.18 $19.27 27,255
2020-05-11 $20.35 $20.35 $20.21 $20.22 $19.30 103,837
2020-05-08 $20.33 $20.41 $20.33 $20.37 $19.45 131,062
2020-05-07 $20.14 $20.31 $20.12 $20.30 $19.38 280,380
2020-05-06 $20.24 $20.26 $19.98 $20.01 $19.10 54,970
2020-05-05 $20.21 $20.28 $20.19 $20.25 $19.33 61,859
2020-05-04 $20.13 $20.22 $20.04 $20.21 $19.30 275,969
2020-05-01 $20.12 $20.19 $20.10 $20.17 $19.26 194,432
2020-04-30 $20.57 $20.60 $20.32 $20.32 $19.40 66,127
2020-04-29 $20.58 $20.68 $20.58 $20.68 $19.74 182,079
2020-04-28 $20.56 $20.56 $20.45 $20.48 $19.55 17,307
2020-04-27 $20.46 $20.46 $20.31 $20.35 $19.43 35,626
2020-04-24 $20.27 $20.36 $20.19 $20.35 $19.43 160,614
2020-04-23 $20.28 $20.40 $20.21 $20.27 $19.35 46,793
2020-04-22 $20.09 $20.20 $20.09 $20.17 $19.26 164,783
2020-04-21 $19.94 $20.03 $19.88 $19.98 $19.08 132,850
2020-04-20 $19.94 $20.14 $19.94 $20.05 $19.14 1,977,921
2020-04-17 $20.56 $20.56 $20.05 $20.09 $19.18 75,455
2020-04-16 $20.26 $20.26 $20.04 $20.12 $19.21 233,650
2020-04-15 $20.13 $20.24 $20.12 $20.18 $19.27 245,569
2020-04-14 $20.36 $20.46 $20.24 $20.27 $19.35 572,490
2020-04-13 $20.10 $20.24 $19.99 $20.17 $19.26 143,495
2020-04-09 $19.94 $20.27 $19.94 $20.10 $19.19 280,623
2020-04-08 $19.84 $19.99 $19.65 $19.89 $18.99 741,415
2020-04-07 $20.13 $20.13 $19.74 $19.76 $18.87 226,678
2020-04-06 $19.83 $19.84 $19.64 $19.84 $18.94 100,320
2020-04-03 $19.36 $19.42 $19.27 $19.31 $18.44 113,057
2020-04-02 $19.15 $19.40 $19.14 $19.37 $18.49 42,348
2020-04-01 $19.06 $19.21 $18.96 $19.02 $18.16 340,020
2020-03-31 $19.44 $19.48 $19.15 $19.24 $18.37 619,563
2020-03-30 $19.26 $19.44 $19.24 $19.30 $18.43 270,505
2020-03-27 $19.35 $19.42 $19.21 $19.37 $18.49 164,546
2020-03-26 $19.42 $19.80 $19.42 $19.61 $18.72 140,181
2020-03-25 $19.03 $19.45 $19.00 $19.18 $18.31 115,266
2020-03-24 $18.57 $19.02 $18.57 $18.93 $18.04 752,213
2020-03-23 $17.63 $18.21 $17.63 $18.08 $17.23 132,683
2020-03-20 $17.88 $17.90 $17.55 $17.59 $16.76 34,022
2020-03-19 $17.19 $17.40 $16.83 $17.03 $16.23 34,949
2020-03-18 $17.58 $17.75 $16.95 $17.22 $16.41 46,954
2020-03-17 $18.54 $18.54 $18.00 $18.09 $17.24 46,711
2020-03-16 $17.97 $18.71 $17.64 $18.44 $17.57 70,634
2020-03-13 $19.21 $19.21 $18.50 $18.92 $18.03 159,621
2020-03-12 $19.34 $19.34 $18.40 $18.71 $17.83 277,116
2020-03-11 $20.26 $20.37 $19.88 $19.89 $18.95 9,640
2020-03-10 $20.97 $20.97 $20.51 $20.52 $19.55 289,999
2020-03-09 $21.40 $21.40 $20.04 $20.72 $19.74 249,846
2020-03-06 $21.09 $21.41 $21.09 $21.24 $20.24 84,693
2020-03-05 $21.00 $21.18 $21.00 $21.16 $20.16 146,013
2020-03-04 $21.10 $21.19 $21.03 $21.04 $20.05 90,390
2020-03-03 $20.82 $21.06 $20.79 $20.98 $19.99 1,546,824
2020-03-02 $20.54 $20.83 $20.51 $20.70 $19.72 632,144
2020-02-28 $20.36 $21.31 $20.30 $20.50 $19.53 132,513
2020-02-27 $20.76 $20.76 $20.50 $20.50 $19.53 69,451
2020-02-26 $20.69 $20.76 $20.68 $20.68 $19.70 19,301
2020-02-25 $20.98 $20.98 $20.72 $20.72 $19.75 475,982
2020-02-24 $20.90 $21.03 $20.88 $20.92 $19.93 62,234
2020-02-21 $20.99 $21.13 $20.99 $21.07 $20.07 178,495
2020-02-20 $20.95 $21.02 $20.95 $21.00 $20.01 155,120
2020-02-19 $20.94 $20.96 $20.94 $20.96 $19.97 10,199
2020-02-18 $20.87 $20.93 $20.86 $20.92 $19.93 17,412
2020-02-14 $20.83 $20.86 $20.80 $20.81 $19.83 63,796
2020-02-13 $20.72 $20.77 $20.72 $20.76 $19.78 149,149
2020-02-12 $20.77 $20.81 $20.77 $20.79 $19.81 693,558
2020-02-11 $20.80 $20.81 $20.77 $20.77 $19.79 128,554
2020-02-10 $20.71 $20.77 $20.71 $20.75 $19.77 173,785
2020-02-07 $20.67 $20.70 $20.67 $20.69 $19.71 77,336
2020-02-06 $20.60 $20.68 $20.60 $20.66 $19.69 235,257
2020-02-05 $20.59 $20.63 $20.58 $20.61 $19.64 51,409
2020-02-04 $20.59 $20.62 $20.58 $20.60 $19.63 172,688
2020-02-03 $20.60 $20.64 $20.51 $20.57 $19.59 95,980
2020-01-31 $20.61 $20.61 $20.55 $20.61 $19.64 50,114
2020-01-30 $20.67 $20.67 $20.58 $20.63 $19.66 181,350
2020-01-29 $20.66 $20.71 $20.62 $20.67 $19.69 76,824
2020-01-28 $20.55 $20.58 $20.54 $20.54 $19.57 79,637
2020-01-27 $20.48 $20.59 $20.48 $20.58 $19.61 63,012
2020-01-24 $20.72 $20.72 $20.64 $20.65 $19.67 3,375,200
2020-01-23 $20.58 $20.62 $20.57 $20.62 $19.64 54,136
2020-01-22 $20.63 $20.65 $20.59 $20.59 $19.61 839,531
2020-01-21 $20.52 $20.56 $20.34 $20.55 $19.58 42,275
2020-01-17 $20.59 $20.71 $20.52 $20.55 $19.58 8,104
2020-01-16 $20.56 $20.56 $20.55 $20.55 $19.58 150,957
2020-01-15 $20.59 $20.60 $20.58 $20.59 $19.62 71,455
2020-01-14 $20.43 $20.54 $20.43 $20.54 $19.57 69,461
2020-01-13 $20.42 $20.50 $20.42 $20.50 $19.54 3,586
2020-01-10 $20.48 $20.50 $20.48 $20.49 $19.52 46,834
2020-01-09 $20.24 $20.36 $20.24 $20.35 $19.39 3,512
2020-01-08 $20.35 $20.39 $20.29 $20.34 $19.38 12,530
2020-01-07 $20.38 $20.39 $20.36 $20.36 $19.39 10,994
2020-01-06 $20.55 $20.55 $20.46 $20.46 $19.49 25,269
2020-01-03 $20.39 $20.50 $20.39 $20.48 $19.51 48,849
2020-01-02 $20.27 $20.39 $20.27 $20.39 $19.43 17,024
2019-12-31 $20.11 $20.12 $20.10 $20.10 $19.15 3,220
2019-12-30 $20.17 $20.18 $20.11 $20.18 $19.22 22,642
2019-12-27 $20.28 $20.28 $20.20 $20.20 $19.25 8,018
2019-12-26 $20.17 $20.20 $20.17 $20.20 $19.25 2,506
2019-12-24 $20.12 $20.25 $20.12 $20.21 $19.21 22,013
2019-12-23 $20.18 $20.18 $20.11 $20.16 $19.16 21,866
2019-12-20 $20.16 $20.20 $20.16 $20.18 $19.18 141,189
2019-12-19 $20.10 $20.20 $20.08 $20.15 $19.15 104,162
2019-12-18 $20.18 $20.18 $20.09 $20.10 $19.11 926,037
2019-12-17 $20.28 $20.28 $20.16 $20.19 $19.19 24,885
2019-12-16 $20.33 $20.33 $20.28 $20.29 $19.29 8,007
2019-12-13 $20.12 $20.15 $20.11 $20.12 $19.13 357,012

RPAR Risk Parity ETF (RPAR) News Headlines

Recent RPAR Risk Parity ETF (RPAR) News
Similar Companies to RPAR Risk Parity ETF (RPAR) 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.