Virtus Seix Senior Loan ETF (SEIX) Exchange: NYSE ARCA

Data as of April 26, 2024

$23.99 ($0.00) 0.00%

Virtus Seix Senior Loan ETF - Daily Information
Click for more stock information on Virtus Seix Senior Loan ETF.
Daily Information Data
Date April 26, 2024
Open $23.98
Previous Close $23.99
High $23.99
Low $23.96
Adjusted Open $23.98
Previous Adjusted Close $23.99
Adjusted High $23.99
Adjusted Low $23.96

About Virtus Seix Senior Loan ETF (SEIX)

The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal market circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in a combination of first- and second-lien senior floating rate loans. These loans are made by banks and other large financial institutions to various companies and are senior in the borrowing companies’ capital structure. Coupon rates are generally floating, not fixed, and are tied to a benchmark lending rate, such as the London Interbank Offered Rate (“LIBOR”) or the prime rate, or are set at a specified floor, whichever is higher. In selecting investments for the Fund, Seix Investment Advisors LLC, the Fund’s sub-adviser (the “Sub-Adviser”), will emphasize loans rated below investment grade or unrated loans that the Sub-Adviser believes are of comparable quality. Although loan investments are generally subject to certain restrictive covenants in favor of the investor, many of the loans in which the Fund will invest may be issued or offered as “covenant lite” loans, which have no financial maintenance covenants. “Financial maintenance covenants” are those that require a borrower to maintain certain financial metrics during the life of the loan, such as maintaining certain levels of cash flow or limiting leverage. These covenants are included to permit the lender to monitor the borrower’s performance and declare an event of default if breached, allowing the lender to renegotiate the terms of the loan or take other actions intended to help mitigate losses. Although covenant lite loans contain no financial maintenance covenants, information necessary to monitor a borrower’s financial performance may be available without covenants to lenders and the public alike, and can be used to detect such early warning signs as deterioration of a borrower’s financial condition or results. When such information is available, the portfolio managers will seek to take appropriate actions without the help of covenants in the loans. The Fund may also invest in any combination of (i) junior debt securities or securities with a lien on collateral that is lower than a senior claim on collateral, and (ii) debt securities that are rated below investment grade (sometimes referred to as “junk bonds”) by Moody’s Investors Service, Inc. (“Moody’s”) and S&P Global Ratings (“S&P”) or in comparable unrated securities as determined by the Sub-Adviser, such as high yield fixed-rate bonds. The Fund may also invest a portion of its assets in securities that are restricted as to resale (e.g., Rule 144A securities). The Fund may invest up to 20% of its total assets in senior loans made to non-U.S. borrowers, including those located in emerging markets countries (i.e., those that are in the early stages of their economic development), although the Fund intends to invest in only U.S. dollar- denominated loans. There are no limits on the Fund’s average-weighted maturity or on the remaining maturities of individual securities in which the Fund may invest. Maturity is the date at which the principal on an investment is repaid, and the average-weighted maturity is the average amount of time, based on all applicable investments in the portfolio, until principal will be repaid (weighted by the percentage of the Fund’s portfolio that each investment comprises). Some types of senior loans in which the Fund may invest require that an open loan for a specific amount be continually offered to a borrower. These types of senior loans are commonly referred to as revolvers. Because revolvers contractually obligate the lender (and therefore those with an interest in the loan) to fund the revolving portion of the loan at the borrower’s discretion, the Fund must have assets sufficient to cover its contractual obligation. Therefore, the Fund will maintain, on a daily basis, high-quality, liquid assets in an amount at least equal in value to its contractual obligation to fulfill the revolving senior loan. The Fund will not encumber any assets that are otherwise encumbered. The Fund will limit its investments in revolvers to no more than 10% of the Fund’s total assets. In addition, to implement its investment strategy, the Fund may buy or sell derivative instruments (such as swaps, including credit default swaps, futures, credit linked notes, and options) to gain exposure to an asset class or a particular issuer, or to hedge or adjust its exposure to other risks, such as interest rate or credit risk. The Fund may count the value of certain derivative instruments with economic characteristics similar to senior floating rate loans towards its 80% policy discussed above.​ In order to meet short-term liquidity needs, the Fund employs a variety of techniques, such as investing in highly-liquid fixed income securities and holding a portion of its assets in cash. Although not a principal investment strategy, the Fund may, under certain market conditions, borrow from banks an amount up to 33 1/3% of its total assets (including the amount borrowed) for investment purposes, to raise cash to meet its obligations, and for temporary, extraordinary or emergency purposes. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities. In addition, from time to time the Fund may focus its investments (i.e., invest more than 15% of its total assets) in one or more particular sectors. As of July 31, 2020, the Fund focused its investments in the communication services sector.

Historical Stock Data for Virtus Seix Senior Loan ETF (SEIX)

Date Open High Low Close Adj.Close Volume
2024-04-12 $23.98 $23.99 $23.96 $23.99 $23.99 24,349
2024-04-11 $23.96 $24.01 $23.95 $23.99 $23.99 13,967
2024-04-10 $24.00 $24.00 $23.95 $23.97 $23.97 54,359
2024-04-09 $24.02 $24.02 $24.00 $24.01 $24.01 14,435
2024-04-08 $24.00 $24.01 $23.97 $24.01 $24.01 43,555
2024-04-05 $24.02 $24.02 $23.96 $24.00 $24.00 26,920
2024-04-04 $23.99 $24.01 $23.94 $23.94 $23.94 24,373
2024-04-03 $23.95 $23.99 $23.95 $23.98 $23.98 32,577
2024-04-02 $24.00 $24.01 $23.95 $23.96 $23.96 20,188
2024-04-01 $23.98 $24.02 $23.98 $24.01 $24.01 36,697
2024-03-28 $23.97 $24.00 $23.95 $23.96 $23.96 41,097
2024-03-27 $23.96 $23.97 $23.93 $23.96 $23.96 33,479
2024-03-26 $24.02 $24.02 $23.93 $23.93 $23.93 32,381
2024-03-25 $23.93 $23.95 $23.90 $23.95 $23.95 23,248
2024-03-22 $23.97 $23.99 $23.92 $23.92 $23.92 96,244
2024-03-21 $24.00 $24.04 $23.92 $23.94 $23.94 92,032
2024-03-20 $24.03 $24.22 $24.01 $24.22 $24.22 131,700
2024-03-19 $24.20 $24.20 $24.15 $24.17 $24.01 70,527
2024-03-18 $24.13 $24.23 $24.10 $24.18 $24.02 68,467
2024-03-15 $24.20 $24.21 $24.09 $24.09 $23.93 73,090
2024-03-14 $24.22 $24.34 $24.19 $24.20 $24.04 18,565
2024-03-13 $24.23 $24.23 $24.16 $24.23 $24.07 41,144
2024-03-12 $24.19 $24.22 $24.15 $24.16 $24.00 28,326
2024-03-11 $24.17 $24.20 $24.11 $24.12 $23.96 183,542
2024-03-08 $24.10 $24.18 $24.07 $24.11 $23.95 35,424
2024-03-07 $24.18 $24.18 $24.10 $24.10 $23.94 18,151
2024-03-06 $24.15 $24.16 $24.07 $24.09 $23.93 17,996
2024-03-05 $24.11 $24.16 $24.05 $24.06 $23.90 28,301
2024-03-04 $24.11 $24.14 $24.07 $24.10 $23.94 20,154
2024-03-01 $24.10 $24.11 $24.05 $24.06 $24.06 24,279
2024-02-29 $24.11 $24.11 $24.00 $24.04 $24.04 57,661
2024-02-28 $24.07 $24.13 $24.02 $24.07 $24.07 22,181
2024-02-27 $24.09 $24.12 $24.05 $24.07 $24.07 43,827
2024-02-26 $24.05 $24.07 $23.97 $24.04 $24.04 100,125
2024-02-23 $23.96 $24.04 $23.95 $23.95 $23.95 15,263
2024-02-22 $23.99 $24.02 $23.95 $23.97 $23.97 18,085
2024-02-21 $23.99 $24.01 $23.93 $23.98 $23.98 32,724
2024-02-20 $24.14 $24.15 $24.08 $24.14 $23.95 12,293
2024-02-16 $24.08 $24.13 $24.08 $24.08 $24.08 34,319
2024-02-15 $24.09 $24.09 $24.03 $24.08 $24.08 21,264
2024-02-14 $24.13 $24.14 $24.05 $24.14 $24.14 24,545
2024-02-13 $24.14 $24.14 $24.04 $24.04 $24.04 30,599
2024-02-12 $24.07 $24.14 $24.03 $24.03 $24.03 29,487
2024-02-09 $24.03 $24.12 $24.03 $24.08 $24.08 26,777
2024-02-08 $24.03 $24.09 $24.03 $24.04 $24.04 34,908
2024-02-07 $24.08 $24.08 $24.02 $24.08 $24.08 50,447
2024-02-06 $24.02 $24.09 $24.01 $24.03 $24.03 36,421
2024-02-05 $24.05 $24.07 $23.99 $24.03 $24.03 41,556
2024-02-02 $23.98 $24.06 $23.98 $24.01 $24.01 13,375
2024-02-01 $24.04 $24.06 $23.96 $23.96 $23.96 27,600
2024-01-31 $24.01 $24.07 $23.95 $24.00 $24.00 57,004
2024-01-30 $23.97 $24.07 $23.95 $24.06 $24.06 14,377
2024-01-29 $24.05 $24.06 $24.00 $24.06 $24.06 47,353
2024-01-26 $24.06 $24.07 $23.97 $24.02 $24.02 55,826
2024-01-25 $23.92 $24.05 $23.92 $23.99 $23.99 21,006
2024-01-24 $24.02 $24.04 $23.96 $24.00 $24.00 16,009
2024-01-23 $24.05 $24.05 $23.96 $24.01 $24.01 33,534
2024-01-22 $24.07 $24.07 $23.99 $24.05 $24.05 31,074
2024-01-19 $24.11 $24.11 $24.00 $24.10 $24.00 91,634
2024-01-18 $24.11 $24.11 $24.02 $24.05 $23.95 24,220
2024-01-17 $24.06 $24.06 $24.00 $24.02 $24.02 22,193
2024-01-16 $24.02 $24.06 $24.02 $24.06 $24.06 12,549
2024-01-12 $24.07 $24.07 $23.99 $24.02 $24.02 13,398
2024-01-11 $24.00 $24.04 $24.00 $24.02 $24.02 23,092
2024-01-10 $24.05 $24.05 $23.97 $23.98 $23.98 12,207
2024-01-09 $24.04 $24.04 $24.00 $24.00 $24.00 209,038
2024-01-08 $24.03 $24.03 $24.00 $24.02 $24.02 15,434
2024-01-05 $23.93 $24.00 $23.93 $24.00 $24.00 17,503
2024-01-04 $23.99 $24.00 $23.93 $23.93 $23.93 17,352
2024-01-03 $24.00 $24.02 $23.93 $23.93 $23.93 14,984
2024-01-02 $23.99 $24.23 $23.91 $23.95 $23.95 39,735
2023-12-29 $23.98 $24.01 $23.87 $23.93 $23.93 21,230
2023-12-28 $23.99 $24.01 $23.89 $23.97 $23.97 77,032
2023-12-27 $23.95 $24.00 $23.89 $23.93 $23.93 29,515
2023-12-26 $23.91 $23.99 $23.87 $23.93 $23.93 25,957
2023-12-22 $23.86 $23.98 $23.86 $23.96 $23.96 41,886
2023-12-21 $23.92 $23.94 $23.89 $23.89 $23.89 21,781
2023-12-20 $23.90 $23.90 $23.79 $23.86 $23.86 17,906
2023-12-19 $24.15 $24.15 $24.08 $24.10 $23.82 25,904
2023-12-18 $24.14 $24.17 $24.11 $24.16 $23.88 30,695
2023-12-15 $24.10 $24.50 $24.02 $24.04 $24.04 40,990
2023-12-14 $24.07 $24.14 $24.04 $24.04 $24.04 56,014
2023-12-13 $24.01 $24.02 $23.95 $24.02 $24.02 17,177
2023-12-12 $23.97 $24.01 $23.94 $24.01 $24.01 16,749
2023-12-11 $23.93 $23.99 $23.93 $23.98 $23.98 32,425
2023-12-08 $23.96 $23.97 $23.91 $23.93 $23.93 27,410
2023-12-07 $23.96 $24.25 $23.90 $23.95 $23.95 26,744
2023-12-06 $23.90 $23.98 $23.86 $23.91 $23.91 30,094
2023-12-05 $23.90 $23.94 $23.90 $23.90 $23.90 19,537
2023-12-04 $23.91 $23.95 $23.86 $23.91 $23.91 29,383
2023-12-01 $23.92 $24.04 $23.82 $24.04 $24.04 19,616
2023-11-30 $23.88 $23.92 $23.81 $23.92 $23.92 21,750
2023-11-29 $23.84 $23.85 $23.79 $23.84 $23.84 17,482
2023-11-28 $23.82 $23.85 $23.76 $23.78 $23.78 9,395
2023-11-27 $23.82 $23.82 $23.76 $23.80 $23.80 42,660
2023-11-24 $23.75 $23.84 $23.75 $23.80 $23.80 6,734
2023-11-22 $23.84 $23.84 $23.73 $23.77 $23.77 32,187
2023-11-21 $23.79 $23.80 $23.75 $23.78 $23.78 13,717
2023-11-20 $23.84 $23.84 $23.75 $23.80 $23.80 39,937
2023-11-17 $23.95 $23.96 $23.91 $23.93 $23.75 11,535
2023-11-16 $23.96 $23.98 $23.92 $23.95 $23.77 34,804
2023-11-15 $23.96 $24.34 $23.89 $23.93 $23.75 11,488
2023-11-14 $24.07 $24.07 $23.91 $23.99 $23.81 9,614
2023-11-13 $23.88 $23.93 $23.86 $23.91 $23.73 5,326
2023-11-10 $23.92 $23.93 $23.82 $23.84 $23.84 28,610
2023-11-09 $23.92 $23.92 $23.90 $23.92 $23.92 23,510
2023-11-08 $23.90 $24.25 $23.83 $23.88 $23.88 38,047
2023-11-07 $23.84 $23.91 $23.78 $23.91 $23.91 13,194
2023-11-06 $23.82 $24.46 $23.77 $23.85 $23.85 18,796
2023-11-03 $23.83 $23.85 $23.78 $23.82 $23.82 20,759
2023-11-02 $23.73 $23.83 $23.63 $23.83 $23.83 13,403
2023-11-01 $23.70 $23.77 $23.67 $23.71 $23.71 53,723
2023-10-31 $23.67 $23.76 $23.67 $23.71 $23.71 23,404
2023-10-30 $23.71 $23.76 $23.69 $23.69 $23.69 31,012
2023-10-27 $23.71 $23.73 $23.62 $23.73 $23.73 15,270
2023-10-26 $23.68 $23.73 $23.64 $23.73 $23.73 20,637
2023-10-25 $23.71 $23.74 $23.68 $23.72 $23.72 11,041
2023-10-24 $23.73 $23.73 $23.70 $23.71 $23.71 13,121
2023-10-23 $23.70 $24.25 $23.67 $23.75 $23.75 37,042
2023-10-20 $23.69 $23.69 $23.65 $23.65 $23.65 12,561
2023-10-19 $23.91 $23.91 $23.85 $23.85 $23.66 43,573
2023-10-18 $23.91 $23.92 $23.88 $23.92 $23.73 19,305
2023-10-17 $23.90 $23.91 $23.87 $23.91 $23.91 35,157
2023-10-16 $23.90 $23.90 $23.83 $23.90 $23.90 18,422
2023-10-13 $23.88 $23.88 $23.83 $23.83 $23.83 45,981
2023-10-12 $23.82 $23.87 $23.82 $23.87 $23.87 27,067
2023-10-11 $23.87 $23.93 $23.85 $23.85 $23.85 15,977
2023-10-10 $23.86 $23.91 $23.83 $23.91 $23.91 33,715
2023-10-09 $23.83 $23.83 $23.78 $23.83 $23.83 30,406
2023-10-06 $23.80 $23.80 $23.76 $23.77 $23.77 18,723
2023-10-05 $23.81 $23.81 $23.78 $23.79 $23.79 8,710
2023-10-04 $23.84 $23.84 $23.80 $23.83 $23.83 18,397
2023-10-03 $23.88 $23.88 $23.81 $23.83 $23.83 21,045
2023-10-02 $23.90 $23.90 $23.86 $23.87 $23.87 41,154
2023-09-29 $23.92 $23.93 $23.86 $23.88 $23.88 21,034
2023-09-28 $23.88 $23.89 $23.88 $23.88 $23.88 21,792
2023-09-27 $23.87 $23.91 $23.87 $23.88 $23.88 16,514
2023-09-26 $23.92 $23.92 $23.85 $23.87 $23.87 57,813
2023-09-25 $23.86 $23.92 $23.84 $23.87 $23.87 11,052
2023-09-22 $23.89 $24.62 $23.84 $23.86 $23.86 13,617
2023-09-21 $23.85 $23.94 $23.84 $23.90 $23.90 10,037
2023-09-20 $23.91 $23.91 $23.86 $23.88 $23.88 13,256
2023-09-19 $24.06 $24.15 $24.02 $24.08 $23.89 33,268
2023-09-18 $24.07 $24.08 $24.04 $24.08 $23.89 46,391
2023-09-15 $23.99 $24.39 $23.99 $24.01 $23.82 4,729
2023-09-14 $23.98 $24.02 $23.90 $24.01 $23.82 20,030
2023-09-13 $23.97 $24.00 $23.94 $23.97 $23.78 29,178
2023-09-12 $23.96 $23.99 $23.92 $23.92 $23.73 19,428
2023-09-11 $23.93 $24.00 $23.91 $23.93 $23.74 21,687
2023-09-08 $23.93 $23.97 $23.89 $23.93 $23.93 13,677
2023-09-07 $23.92 $23.96 $23.87 $23.88 $23.88 18,812
2023-09-06 $23.86 $23.91 $23.86 $23.88 $23.88 6,875
2023-09-05 $23.91 $23.92 $23.89 $23.89 $23.89 4,415
2023-09-01 $23.91 $23.94 $23.88 $23.90 $23.90 12,397
2023-08-31 $23.89 $23.89 $23.88 $23.88 $23.88 1,800
2023-08-30 $23.82 $23.91 $23.80 $23.88 $23.88 18,472
2023-08-29 $23.83 $23.86 $23.81 $23.84 $23.84 13,548
2023-08-28 $23.82 $23.83 $23.80 $23.82 $23.82 14,977
2023-08-25 $23.79 $23.79 $23.74 $23.76 $23.76 13,446
2023-08-24 $23.85 $23.86 $23.72 $23.77 $23.77 30,706
2023-08-23 $23.76 $23.85 $23.69 $23.79 $23.79 8,611
2023-08-22 $23.66 $23.82 $23.66 $23.74 $23.74 4,177
2023-08-21 $23.77 $23.82 $23.64 $23.71 $23.71 20,868
2023-08-18 $23.87 $23.93 $23.86 $23.90 $23.71 5,448
2023-08-17 $23.90 $23.99 $23.89 $23.90 $23.72 12,663
2023-08-16 $23.89 $23.90 $23.87 $23.89 $23.70 14,062
2023-08-15 $23.87 $23.89 $23.84 $23.87 $23.68 4,167
2023-08-14 $23.90 $23.90 $23.85 $23.87 $23.68 344,417
2023-08-11 $23.90 $23.91 $23.84 $23.87 $23.87 7,286
2023-08-10 $23.86 $23.94 $23.86 $23.88 $23.88 57,292
2023-08-09 $23.91 $23.91 $23.67 $23.86 $23.86 20,581
2023-08-08 $23.80 $23.88 $23.74 $23.86 $23.86 10,442
2023-08-07 $23.80 $23.83 $23.80 $23.82 $23.82 3,563
2023-08-04 $23.79 $23.87 $23.76 $23.83 $23.83 15,026
2023-08-03 $23.85 $23.86 $23.64 $23.78 $23.78 13,301
2023-08-02 $23.71 $23.86 $23.71 $23.76 $23.76 21,377
2023-08-01 $23.83 $23.84 $23.77 $23.81 $23.81 4,373
2023-07-31 $23.81 $23.87 $23.78 $23.84 $23.84 8,602
2023-07-28 $23.76 $23.85 $23.61 $23.74 $23.74 3,293
2023-07-27 $23.78 $23.85 $23.60 $23.81 $23.81 23,562
2023-07-26 $23.83 $23.83 $23.61 $23.70 $23.70 8,053
2023-07-25 $23.69 $23.79 $23.69 $23.73 $23.73 7,598
2023-07-24 $23.69 $23.75 $23.60 $23.70 $23.70 11,829
2023-07-21 $23.62 $23.77 $23.62 $23.66 $23.66 28,260
2023-07-20 $23.82 $23.83 $23.60 $23.66 $23.66 13,199
2023-07-19 $23.81 $23.89 $23.81 $23.85 $23.67 11,301
2023-07-18 $23.87 $23.93 $23.84 $23.93 $23.93 8,814
2023-07-17 $23.79 $23.91 $23.79 $23.83 $23.83 15,453
2023-07-14 $23.84 $23.91 $23.83 $23.87 $23.87 17,525
2023-07-13 $23.85 $23.89 $23.84 $23.87 $23.87 20,953
2023-07-12 $23.80 $23.82 $23.67 $23.81 $23.81 28,414
2023-07-11 $23.77 $23.77 $23.66 $23.75 $23.75 4,738
2023-07-10 $23.72 $23.73 $23.67 $23.69 $23.69 30,182
2023-07-07 $23.66 $23.71 $23.62 $23.67 $23.67 25,716
2023-07-06 $23.71 $23.71 $23.65 $23.65 $23.65 2,536
2023-07-05 $23.64 $23.72 $23.55 $23.67 $23.67 3,714
2023-07-03 $23.72 $23.73 $23.62 $23.70 $23.70 2,091
2023-06-30 $23.57 $23.66 $23.57 $23.57 $23.57 4,799
2023-06-29 $23.56 $23.64 $23.48 $23.61 $23.61 11,506
2023-06-28 $23.59 $23.59 $23.49 $23.56 $23.56 14,741
2023-06-27 $23.46 $23.53 $23.46 $23.51 $23.51 5,801
2023-06-26 $23.53 $23.53 $23.34 $23.43 $23.43 8,062
2023-06-23 $23.35 $23.46 $23.33 $23.45 $23.45 20,440
2023-06-22 $23.43 $23.50 $23.43 $23.48 $23.48 6,040
2023-06-21 $23.52 $23.53 $23.39 $23.46 $23.46 20,794
2023-06-20 $23.47 $23.57 $23.47 $23.49 $23.49 16,959
2023-06-16 $23.45 $23.64 $23.45 $23.62 $23.62 9,240
2023-06-15 $23.57 $23.61 $23.53 $23.59 $23.59 14,904
2023-06-14 $23.54 $23.59 $23.36 $23.55 $23.55 21,836
2023-06-13 $23.32 $23.50 $23.32 $23.49 $23.49 15,575
2023-06-12 $23.50 $23.55 $23.45 $23.47 $23.47 21,557
2023-06-09 $23.40 $23.43 $23.27 $23.42 $23.42 15,900
2023-06-08 $23.40 $23.40 $23.23 $23.39 $23.39 2,059
2023-06-07 $23.35 $23.40 $23.35 $23.39 $23.39 4,386
2023-06-06 $23.27 $23.36 $23.27 $23.35 $23.35 6,973
2023-06-05 $23.30 $23.35 $23.30 $23.35 $23.35 8,500
2023-06-02 $23.30 $23.30 $23.14 $23.29 $23.29 16,835
2023-06-01 $23.29 $23.29 $23.14 $23.27 $23.27 10,502
2023-05-31 $23.30 $23.30 $23.16 $23.22 $23.22 22,196
2023-05-30 $23.20 $23.24 $23.14 $23.24 $23.24 16,377
2023-05-26 $23.29 $23.29 $23.21 $23.23 $23.23 12,682
2023-05-25 $23.19 $23.30 $23.19 $23.22 $23.22 7,161
2023-05-24 $23.31 $23.31 $23.23 $23.25 $23.25 5,334
2023-05-23 $23.34 $23.34 $23.26 $23.29 $23.29 8,110
2023-05-22 $23.36 $23.37 $23.31 $23.35 $23.35 21,405
2023-05-19 $23.51 $23.56 $23.51 $23.52 $23.52 13,458
2023-05-18 $23.46 $23.57 $23.46 $23.57 $23.57 6,001
2023-05-17 $23.42 $23.57 $23.42 $23.48 $23.48 15,953
2023-05-16 $23.50 $23.56 $23.42 $23.54 $23.54 34,664
2023-05-15 $23.55 $23.60 $23.50 $23.55 $23.55 28,699
2023-05-12 $23.50 $23.51 $23.41 $23.51 $23.51 2,378
2023-05-11 $23.57 $23.59 $23.40 $23.50 $23.50 3,695
2023-05-10 $23.56 $23.58 $23.50 $23.50 $23.50 5,484
2023-05-09 $23.53 $23.53 $23.47 $23.50 $23.50 8,931
2023-05-08 $23.52 $23.52 $23.39 $23.43 $23.43 6,857
2023-05-05 $23.51 $23.51 $23.48 $23.48 $23.48 12,151
2023-05-04 $23.53 $23.53 $23.41 $23.47 $23.47 8,487
2023-05-03 $23.44 $23.53 $23.41 $23.52 $23.52 12,601
2023-05-02 $23.60 $23.60 $23.36 $23.54 $23.54 89,817
2023-05-01 $23.53 $23.59 $23.47 $23.53 $23.53 4,993
2023-04-28 $23.51 $23.53 $23.45 $23.53 $23.53 5,854
2023-04-27 $23.52 $23.53 $23.47 $23.51 $23.51 9,087
2023-04-26 $23.44 $23.54 $23.41 $23.46 $23.46 10,288
2023-04-25 $23.42 $23.55 $23.39 $23.39 $23.39 72,321
2023-04-24 $23.41 $23.55 $23.41 $23.43 $23.43 21,441
2023-04-21 $23.40 $23.52 $23.40 $23.45 $23.45 43,090
2023-04-20 $23.50 $23.55 $23.43 $23.43 $23.43 18,082
2023-04-19 $23.73 $23.73 $23.63 $23.63 $23.43 3,043
2023-04-18 $23.68 $23.73 $23.68 $23.69 $23.69 27,480
2023-04-17 $23.73 $23.75 $23.64 $23.68 $23.68 7,213
2023-04-14 $23.67 $23.71 $23.63 $23.67 $23.67 3,273
2023-04-13 $23.70 $23.71 $23.63 $23.64 $23.64 30,082
2023-04-12 $23.61 $23.69 $23.61 $23.65 $23.65 18,617
2023-04-11 $23.63 $23.66 $23.60 $23.61 $23.61 17,684
2023-04-10 $23.63 $23.69 $23.59 $23.66 $23.66 17,267
2023-04-06 $23.68 $23.68 $23.49 $23.49 $23.49 8,380
2023-04-05 $23.65 $23.69 $23.59 $23.60 $23.60 9,469
2023-04-04 $23.64 $23.65 $23.58 $23.60 $23.60 20,459
2023-04-03 $23.49 $23.60 $23.49 $23.55 $23.55 12,839
2023-03-31 $23.55 $23.60 $23.52 $23.57 $23.57 15,567
2023-03-30 $23.56 $23.57 $23.55 $23.55 $23.55 13,622
2023-03-29 $23.44 $23.48 $23.44 $23.47 $23.47 22,398
2023-03-28 $23.41 $23.43 $23.40 $23.41 $23.41 17,443
2023-03-27 $23.43 $23.47 $23.30 $23.40 $23.40 241,016
2023-03-24 $23.23 $23.47 $23.23 $23.25 $23.25 41,286
2023-03-23 $23.29 $23.46 $23.23 $23.23 $23.23 6,434
2023-03-22 $23.39 $23.45 $23.20 $23.33 $23.33 5,024
2023-03-21 $23.34 $23.36 $23.34 $23.36 $23.36 120,383
2023-03-20 $23.39 $23.39 $23.31 $23.33 $23.33 40,869
2023-03-17 $23.40 $23.54 $23.38 $23.48 $23.48 101,100
2023-03-16 $23.61 $23.61 $23.33 $23.55 $23.55 752,743
2023-03-15 $23.54 $23.58 $23.32 $23.43 $23.43 354,858
2023-03-14 $23.64 $23.76 $23.57 $23.57 $23.57 61,478
2023-03-13 $23.75 $23.75 $23.60 $23.60 $23.60 20,913
2023-03-10 $23.83 $23.83 $23.75 $23.81 $23.81 39,879
2023-03-09 $23.83 $23.83 $23.80 $23.80 $23.80 24,177
2023-03-08 $23.83 $23.83 $23.78 $23.82 $23.82 18,072
2023-03-07 $23.69 $23.83 $23.69 $23.77 $23.77 53,007
2023-03-06 $23.72 $23.81 $23.64 $23.64 $23.64 31,315
2023-03-03 $23.72 $23.84 $23.72 $23.76 $23.76 11,036
2023-03-02 $23.76 $23.76 $23.69 $23.73 $23.73 22,294
2023-03-01 $23.72 $23.73 $23.68 $23.72 $23.72 11,961
2023-02-28 $23.76 $23.77 $23.73 $23.77 $23.77 56,427
2023-02-27 $23.75 $23.75 $23.70 $23.73 $23.73 13,819
2023-02-24 $23.72 $23.74 $23.64 $23.70 $23.70 73,458
2023-02-23 $23.66 $23.70 $23.64 $23.64 $23.64 760,130
2023-02-22 $23.70 $23.70 $23.62 $23.67 $23.67 31,343
2023-02-21 $23.76 $23.76 $23.66 $23.69 $23.69 12,397
2023-02-17 $23.86 $23.86 $23.84 $23.85 $23.85 9,678
2023-02-16 $23.89 $23.94 $23.88 $23.88 $23.88 28,182
2023-02-15 $23.89 $23.93 $23.89 $23.90 $23.90 1,644
2023-02-14 $23.95 $23.95 $23.87 $23.95 $23.95 37,746
2023-02-13 $23.94 $23.94 $23.86 $23.86 $23.86 10,969
2023-02-10 $23.89 $23.96 $23.78 $23.87 $23.87 39,092
2023-02-09 $23.94 $23.94 $23.88 $23.92 $23.92 14,472
2023-02-08 $23.83 $23.93 $23.83 $23.91 $23.91 4,065
2023-02-07 $23.87 $23.92 $23.87 $23.90 $23.90 15,495
2023-02-06 $23.80 $23.91 $23.80 $23.85 $23.85 21,971
2023-02-03 $23.83 $23.89 $23.79 $23.85 $23.85 10,310
2023-02-02 $23.73 $23.85 $23.73 $23.80 $23.80 14,416
2023-02-01 $23.76 $23.79 $23.65 $23.74 $23.74 16,240
2023-01-31 $23.73 $23.86 $23.66 $23.75 $23.75 26,909
2023-01-30 $23.67 $23.75 $23.67 $23.74 $23.74 18,871
2023-01-27 $23.71 $23.72 $23.68 $23.69 $23.69 186,734
2023-01-26 $23.70 $23.70 $23.61 $23.70 $23.70 7,576
2023-01-25 $23.67 $23.73 $23.62 $23.70 $23.70 32,740
2023-01-24 $23.60 $23.71 $23.60 $23.70 $23.70 33,306
2023-01-23 $23.69 $23.69 $23.63 $23.66 $23.66 11,534
2023-01-20 $23.59 $23.66 $23.57 $23.64 $23.64 10,227
2023-01-19 $23.72 $23.72 $23.57 $23.65 $23.59 4,700
2023-01-18 $23.54 $23.69 $23.54 $23.68 $23.62 15,385
2023-01-17 $23.65 $23.66 $23.59 $23.63 $23.57 9,397
2023-01-13 $23.56 $23.64 $23.56 $23.63 $23.63 10,284
2023-01-12 $23.56 $23.58 $23.55 $23.57 $23.57 17,312
2023-01-11 $23.53 $23.56 $23.47 $23.51 $23.51 6,383
2023-01-10 $23.51 $23.52 $23.37 $23.45 $23.45 30,741
2023-01-09 $23.46 $23.46 $23.38 $23.44 $23.44 24,002
2023-01-06 $23.51 $23.51 $23.36 $23.43 $23.43 27,576
2023-01-05 $23.37 $23.38 $23.31 $23.36 $23.36 71,485
2023-01-04 $23.22 $23.34 $23.22 $23.34 $23.34 24,567
2023-01-03 $23.23 $23.32 $23.23 $23.30 $23.30 8,502
2022-12-30 $23.26 $23.29 $23.22 $23.23 $23.23 17,426
2022-12-29 $23.28 $23.28 $23.21 $23.28 $23.28 81,389
2022-12-28 $23.21 $23.29 $23.21 $23.21 $23.21 10,949
2022-12-27 $23.29 $23.29 $23.21 $23.22 $23.22 42,219
2022-12-23 $23.11 $23.26 $23.10 $23.25 $23.25 9,313
2022-12-22 $23.27 $23.27 $23.08 $23.26 $23.26 8,091
2022-12-21 $23.26 $23.26 $23.20 $23.26 $23.26 5,074
2022-12-20 $23.25 $23.25 $23.09 $23.19 $23.19 9,582
2022-12-19 $23.48 $23.50 $23.42 $23.49 $23.24 11,657
2022-12-16 $23.50 $23.53 $23.42 $23.53 $23.28 24,736
2022-12-15 $23.53 $23.53 $23.45 $23.47 $23.47 26,953
2022-12-14 $23.51 $23.53 $23.48 $23.51 $23.51 14,464
2022-12-13 $23.40 $23.49 $23.40 $23.47 $23.47 10,394
2022-12-12 $23.47 $23.47 $23.40 $23.43 $23.43 12,268
2022-12-09 $23.45 $23.46 $23.37 $23.43 $23.43 15,719
2022-12-08 $23.37 $23.44 $23.36 $23.38 $23.38 22,167
2022-12-07 $23.46 $23.46 $23.34 $23.37 $23.37 608,983
2022-12-06 $23.47 $23.47 $23.31 $23.42 $23.42 6,505
2022-12-05 $23.53 $23.53 $23.43 $23.44 $23.44 31,179
2022-12-02 $23.41 $23.51 $23.38 $23.47 $23.47 27,019
2022-12-01 $23.37 $23.48 $23.34 $23.43 $23.43 12,562
2022-11-30 $23.46 $23.47 $23.34 $23.45 $23.45 41,065
2022-11-29 $23.38 $23.49 $23.29 $23.35 $23.35 16,414
2022-11-28 $23.33 $23.43 $23.29 $23.31 $23.31 274,622
2022-11-25 $23.48 $23.48 $23.40 $23.40 $23.40 3,229
2022-11-23 $23.34 $23.42 $23.33 $23.38 $23.38 14,249
2022-11-22 $23.42 $23.46 $23.37 $23.45 $23.45 31,644
2022-11-21 $23.33 $23.45 $23.33 $23.40 $23.40 29,679
2022-11-18 $23.60 $23.60 $23.50 $23.52 $23.38 15,968
2022-11-17 $23.59 $23.59 $23.44 $23.53 $23.53 21,936
2022-11-16 $23.61 $23.62 $23.39 $23.59 $23.59 39,265
2022-11-15 $23.54 $23.57 $23.43 $23.43 $23.43 32,560
2022-11-14 $23.50 $23.54 $23.36 $23.36 $23.36 25,333
2022-11-11 $23.46 $23.55 $23.32 $23.49 $23.49 131,730
2022-11-10 $23.30 $23.44 $23.20 $23.43 $23.43 34,800
2022-11-09 $23.33 $23.45 $23.25 $23.34 $23.34 11,421
2022-11-08 $23.33 $23.45 $23.31 $23.39 $23.39 10,691
2022-11-07 $23.40 $23.41 $23.27 $23.32 $23.32 36,018
2022-11-04 $23.36 $23.36 $23.29 $23.32 $23.32 5,505
2022-11-03 $23.25 $23.33 $23.25 $23.29 $23.29 45,613
2022-11-02 $23.29 $23.41 $23.29 $23.33 $23.33 5,001
2022-11-01 $23.30 $23.39 $23.25 $23.34 $23.34 16,868
2022-10-31 $23.33 $23.35 $23.17 $23.35 $23.35 12,278
2022-10-28 $23.20 $23.30 $23.10 $23.25 $23.25 4,207
2022-10-27 $23.08 $23.29 $23.08 $23.20 $23.20 10,132
2022-10-26 $23.22 $23.23 $23.01 $23.18 $23.18 28,099
2022-10-25 $23.18 $23.26 $23.02 $23.21 $23.21 26,138
2022-10-24 $23.20 $23.23 $23.14 $23.16 $23.16 9,001
2022-10-21 $23.26 $23.32 $23.18 $23.21 $23.21 7,095
2022-10-20 $23.29 $23.31 $23.18 $23.25 $23.25 12,175
2022-10-19 $23.35 $23.47 $23.32 $23.39 $23.23 8,199
2022-10-18 $23.29 $23.40 $23.18 $23.32 $23.16 5,031
2022-10-17 $23.40 $23.40 $23.17 $23.19 $23.04 12,329
2022-10-14 $23.15 $23.30 $23.15 $23.25 $23.25 20,860
2022-10-13 $23.20 $23.40 $23.17 $23.23 $23.23 8,729
2022-10-12 $23.31 $23.41 $23.22 $23.31 $23.31 259,308
2022-10-11 $23.23 $23.44 $23.21 $23.23 $23.23 13,591
2022-10-10 $23.26 $23.36 $23.26 $23.34 $23.34 8,436
2022-10-07 $23.30 $23.34 $23.25 $23.31 $23.31 8,827
2022-10-06 $23.31 $23.42 $23.29 $23.36 $23.36 17,600
2022-10-05 $23.30 $23.40 $23.18 $23.30 $23.30 2,367
2022-10-04 $23.17 $23.28 $23.05 $23.28 $23.28 4,739
2022-10-03 $23.10 $23.16 $23.03 $23.06 $23.06 87,862
2022-09-30 $23.12 $23.15 $23.12 $23.12 $23.12 4,513
2022-09-29 $23.19 $23.20 $23.10 $23.14 $23.14 38,138
2022-09-28 $23.22 $23.22 $23.13 $23.21 $23.21 11,726
2022-09-27 $23.15 $23.19 $23.15 $23.19 $23.19 1,437
2022-09-26 $23.32 $23.32 $23.20 $23.26 $23.26 11,645
2022-09-23 $23.43 $23.43 $23.35 $23.37 $23.37 60,967
2022-09-22 $23.47 $23.47 $23.36 $23.47 $23.47 5,521
2022-09-21 $23.45 $23.51 $23.45 $23.51 $23.51 7,596
2022-09-20 $23.51 $23.51 $23.49 $23.49 $23.49 5,782
2022-09-19 $23.65 $23.69 $23.60 $23.62 $23.52 151,649
2022-09-16 $23.64 $23.69 $23.59 $23.69 $23.69 13,596
2022-09-15 $23.71 $23.72 $23.61 $23.66 $23.66 11,876
2022-09-14 $23.68 $23.73 $23.62 $23.66 $23.66 7,394
2022-09-13 $23.78 $23.78 $23.68 $23.74 $23.74 50,590
2022-09-12 $23.82 $23.83 $23.73 $23.78 $23.78 11,255
2022-09-09 $23.71 $23.71 $23.66 $23.71 $23.71 13,830
2022-09-08 $23.69 $23.69 $23.59 $23.69 $23.69 10,621
2022-09-07 $23.68 $23.78 $23.67 $23.75 $23.75 18,846
2022-09-06 $23.69 $23.69 $23.61 $23.69 $23.69 26,055
2022-09-02 $23.69 $23.69 $23.61 $23.63 $23.63 7,683
2022-09-01 $23.62 $23.69 $23.59 $23.67 $23.67 10,474
2022-08-31 $23.75 $23.82 $23.72 $23.74 $23.74 8,203
2022-08-30 $23.79 $23.79 $23.72 $23.75 $23.75 4,226
2022-08-29 $23.77 $23.82 $23.74 $23.80 $23.80 207,572
2022-08-26 $23.68 $23.81 $23.68 $23.75 $23.75 8,241
2022-08-25 $23.78 $23.79 $23.68 $23.74 $23.74 6,334
2022-08-24 $23.69 $23.76 $23.69 $23.73 $23.73 10,320
2022-08-23 $23.73 $23.73 $23.70 $23.71 $23.71 4,936
2022-08-22 $23.85 $23.85 $23.76 $23.76 $23.76 296,852
2022-08-19 $23.92 $23.92 $23.81 $23.90 $23.81 6,479
2022-08-18 $23.93 $23.93 $23.92 $23.92 $23.83 1,376
2022-08-17 $23.98 $23.98 $23.89 $23.95 $23.87 5,036
2022-08-16 $23.97 $23.97 $23.90 $23.92 $23.84 31,104
2022-08-15 $23.97 $23.97 $23.89 $23.90 $23.82 22,907
2022-08-12 $23.92 $23.96 $23.90 $23.93 $23.85 11,240
2022-08-11 $23.88 $23.89 $23.84 $23.88 $23.80 9,771
2022-08-10 $23.75 $23.78 $23.75 $23.78 $23.69 3,645
2022-08-09 $23.68 $23.81 $23.68 $23.77 $23.69 24,511
2022-08-08 $23.68 $23.69 $23.60 $23.69 $23.61 11,534
2022-08-05 $23.55 $23.65 $23.55 $23.65 $23.57 7,365
2022-08-04 $23.61 $23.61 $23.54 $23.60 $23.52 14,240
2022-08-03 $23.58 $23.59 $23.50 $23.55 $23.46 5,747
2022-08-02 $23.56 $23.56 $23.40 $23.45 $23.36 21,722
2022-08-01 $23.77 $26.02 $23.46 $23.54 $23.45 21,085
2022-07-29 $23.51 $23.51 $23.41 $23.48 $23.40 4,172
2022-07-28 $23.48 $23.48 $23.40 $23.45 $23.37 7,783
2022-07-27 $23.36 $23.41 $23.31 $23.36 $23.28 12,826
2022-07-26 $23.46 $23.46 $23.35 $23.35 $23.27 3,337
2022-07-25 $23.44 $23.46 $23.35 $23.40 $23.31 5,623
2022-07-22 $23.34 $23.38 $23.31 $23.32 $23.24 7,269
2022-07-21 $23.28 $23.36 $23.28 $23.36 $23.27 11,760
2022-07-20 $23.23 $23.28 $23.20 $23.27 $23.19 16,224
2022-07-19 $23.26 $23.26 $23.15 $23.22 $23.04 96,541
2022-07-18 $23.17 $23.17 $23.15 $23.15 $22.97 7,281
2022-07-15 $23.11 $23.11 $23.03 $23.07 $22.89 11,973
2022-07-14 $23.10 $23.12 $23.05 $23.11 $22.93 5,248
2022-07-13 $23.07 $23.09 $23.02 $23.06 $22.88 11,173
2022-07-12 $23.11 $23.11 $23.02 $23.07 $22.89 6,119
2022-07-11 $23.11 $23.11 $23.07 $23.07 $22.89 987
2022-07-08 $23.07 $23.08 $23.05 $23.05 $22.87 11,900
2022-07-07 $23.03 $23.05 $23.02 $23.02 $22.84 7,099
2022-07-06 $23.02 $23.09 $23.02 $23.06 $22.88 4,560
2022-07-05 $23.11 $23.11 $22.97 $22.99 $22.81 21,294
2022-07-01 $23.11 $23.14 $23.11 $23.11 $22.93 2,146
2022-06-30 $23.23 $23.23 $23.12 $23.12 $22.94 7,110
2022-06-29 $23.18 $23.25 $23.18 $23.23 $23.06 2,580
2022-06-28 $23.32 $23.40 $23.08 $23.25 $23.07 285,140
2022-06-27 $23.34 $23.34 $23.30 $23.32 $23.14 18,891
2022-06-24 $23.18 $23.33 $23.17 $23.32 $23.14 17,284
2022-06-23 $23.36 $23.36 $23.29 $23.30 $23.12 94,123
2022-06-22 $23.45 $23.45 $23.28 $23.28 $23.10 20,569
2022-06-21 $23.35 $23.36 $23.34 $23.35 $23.17 102,726
2022-06-17 $23.50 $23.52 $23.46 $23.49 $23.19 62,864
2022-06-16 $23.60 $23.65 $23.58 $23.58 $23.28 12,054
2022-06-15 $23.58 $23.66 $23.58 $23.63 $23.33 1,853
2022-06-14 $23.59 $23.72 $23.47 $23.53 $23.23 23,044
2022-06-13 $23.72 $23.85 $23.48 $23.51 $23.21 38,058
2022-06-10 $23.89 $23.93 $23.83 $23.83 $23.53 1,485
2022-06-09 $24.02 $24.02 $23.96 $23.97 $23.67 4,664
2022-06-08 $23.95 $23.96 $23.94 $23.95 $23.65 3,671
2022-06-07 $24.00 $24.00 $23.95 $23.99 $23.69 1,496
2022-06-06 $24.02 $24.06 $24.00 $24.00 $23.70 9,249
2022-06-03 $23.94 $23.99 $23.94 $23.98 $23.68 14,110
2022-06-02 $23.91 $23.95 $23.88 $23.91 $23.61 6,886
2022-06-01 $23.79 $23.95 $23.79 $23.85 $23.55 43,336
2022-05-31 $23.91 $23.91 $23.68 $23.75 $23.45 169,288
2022-05-27 $23.89 $23.89 $23.89 $23.89 $23.59 2,234
2022-05-26 $23.55 $23.79 $23.54 $23.67 $23.37 32,913
2022-05-25 $23.66 $23.66 $23.60 $23.63 $23.33 4,575
2022-05-24 $23.66 $23.71 $23.65 $23.68 $23.38 31,803
2022-05-23 $23.74 $23.74 $23.69 $23.69 $23.39 13,058
2022-05-20 $23.70 $23.75 $23.70 $23.75 $23.44 8,146
2022-05-19 $23.91 $23.93 $23.86 $23.90 $23.50 11,215
2022-05-18 $23.96 $23.96 $23.91 $23.93 $23.53 53,424
2022-05-17 $23.91 $23.99 $23.91 $23.98 $23.58 5,175
2022-05-16 $23.83 $23.93 $23.83 $23.90 $23.50 410,657
2022-05-13 $23.96 $23.96 $23.84 $23.87 $23.47 38,037
2022-05-12 $23.86 $24.01 $23.80 $23.84 $23.44 90,615
2022-05-11 $24.02 $24.14 $23.98 $23.98 $23.58 19,308
2022-05-10 $24.26 $24.26 $24.08 $24.17 $23.76 4,951
2022-05-09 $24.31 $24.32 $24.06 $24.27 $23.86 11,558
2022-05-06 $24.41 $24.45 $24.34 $24.34 $23.94 13,873
2022-05-05 $24.37 $24.47 $24.37 $24.44 $24.03 23,234
2022-05-04 $24.46 $24.46 $24.45 $24.46 $24.05 13,807
2022-05-03 $24.46 $24.50 $24.45 $24.46 $24.05 29,924
2022-05-02 $24.55 $24.57 $24.36 $24.47 $24.06 68,942
2022-04-29 $24.59 $24.61 $24.56 $24.56 $24.15 45,442
2022-04-28 $24.60 $24.60 $24.49 $24.55 $24.14 63,619
2022-04-27 $24.74 $24.74 $24.58 $24.59 $24.18 39,730
2022-04-26 $24.63 $24.63 $24.59 $24.59 $24.18 10,014
2022-04-25 $24.65 $24.66 $24.63 $24.64 $24.23 52,784
2022-04-22 $24.71 $24.71 $24.63 $24.66 $24.25 21,385
2022-04-21 $24.68 $24.68 $24.66 $24.66 $24.25 5,276
2022-04-20 $24.69 $24.69 $24.64 $24.66 $24.25 24,926
2022-04-19 $24.75 $24.75 $24.71 $24.74 $24.26 5,260
2022-04-18 $24.75 $24.75 $24.73 $24.75 $24.26 8,505
2022-04-14 $24.75 $24.75 $24.71 $24.74 $24.25 7,150
2022-04-13 $24.78 $24.78 $24.74 $24.74 $24.26 13,959
2022-04-12 $24.68 $24.75 $24.61 $24.69 $24.20 10,952
2022-04-11 $24.73 $24.78 $24.70 $24.71 $24.23 52,841
2022-04-08 $24.73 $24.76 $24.71 $24.73 $24.24 6,732
2022-04-07 $24.74 $24.77 $24.71 $24.75 $24.26 11,109
2022-04-06 $24.82 $24.82 $24.72 $24.77 $24.29 10,593
2022-04-05 $24.74 $24.80 $24.71 $24.73 $24.25 16,658
2022-04-04 $24.71 $24.75 $24.71 $24.74 $24.26 1,085,707
2022-04-01 $24.72 $24.72 $24.68 $24.69 $24.20 2,643
2022-03-31 $24.68 $24.69 $24.66 $24.68 $24.19 13,958
2022-03-30 $24.65 $24.67 $24.62 $24.64 $24.16 14,506
2022-03-29 $24.64 $24.64 $24.60 $24.61 $24.12 9,289
2022-03-28 $24.55 $24.57 $24.55 $24.57 $24.09 2,344
2022-03-25 $24.54 $24.54 $24.53 $24.54 $24.06 1,089
2022-03-24 $24.60 $24.60 $24.49 $24.53 $24.05 7,820
2022-03-23 $24.60 $24.60 $24.52 $24.57 $24.09 7,612
2022-03-22 $24.51 $24.61 $24.51 $24.51 $24.03 4,953
2022-03-21 $24.50 $24.54 $24.49 $24.51 $24.03 9,557
2022-03-18 $24.52 $24.57 $24.49 $24.56 $24.00 7,024
2022-03-17 $24.50 $24.55 $24.40 $24.52 $23.97 30,995
2022-03-16 $24.18 $24.48 $24.18 $24.39 $23.83 37,852
2022-03-15 $24.41 $24.41 $24.26 $24.33 $23.78 18,858
2022-03-14 $24.38 $24.38 $24.32 $24.35 $23.80 37,804
2022-03-11 $24.45 $24.48 $24.43 $24.43 $23.88 23,727
2022-03-10 $24.57 $24.57 $24.47 $24.50 $23.94 41,544
2022-03-09 $24.50 $24.58 $24.48 $24.57 $24.01 30,217
2022-03-08 $24.61 $24.61 $24.54 $24.57 $24.01 10,290
2022-03-07 $24.74 $24.76 $24.67 $24.67 $24.11 36,482
2022-03-04 $24.79 $24.79 $24.77 $24.77 $24.21 26,564
2022-03-03 $24.78 $24.80 $24.76 $24.76 $24.20 13,136
2022-03-02 $24.78 $24.80 $24.77 $24.79 $24.23 14,203
2022-03-01 $24.79 $24.84 $24.79 $24.80 $24.24 5,188
2022-02-28 $24.84 $24.84 $24.77 $24.84 $24.28 5,962
2022-02-25 $24.77 $24.78 $24.76 $24.78 $24.22 61,429
2022-02-24 $24.80 $24.82 $24.67 $24.81 $24.24 24,918
2022-02-23 $24.81 $24.81 $24.78 $24.80 $24.23 20,206
2022-02-22 $24.82 $24.83 $24.79 $24.81 $24.25 17,432
2022-02-18 $24.91 $24.95 $24.91 $24.92 $24.27 27,176
2022-02-17 $24.96 $24.97 $24.91 $24.92 $24.27 39,805
2022-02-16 $24.96 $24.99 $24.91 $24.95 $24.30 692,209
2022-02-15 $24.93 $24.93 $24.86 $24.93 $24.28 45,222
2022-02-14 $24.97 $25.01 $24.91 $24.94 $24.29 537,827
2022-02-11 $25.00 $25.01 $24.98 $24.99 $24.34 17,942
2022-02-10 $25.05 $25.05 $25.02 $25.03 $24.37 14,470
2022-02-09 $25.02 $25.05 $25.00 $25.02 $24.37 8,642
2022-02-08 $25.03 $25.04 $25.02 $25.02 $24.37 5,581
2022-02-07 $25.03 $25.03 $25.01 $25.01 $24.36 6,949
2022-02-04 $24.97 $25.04 $24.97 $25.01 $24.36 12,376
2022-02-03 $24.97 $26.20 $24.97 $25.05 $24.40 29,709
2022-02-02 $25.04 $25.04 $24.75 $25.01 $24.36 32,712
2022-02-01 $25.01 $25.03 $24.75 $24.95 $24.30 153,631
2022-01-31 $25.03 $25.03 $25.02 $25.02 $24.37 5,721
2022-01-28 $25.04 $25.04 $25.02 $25.02 $24.37 1,551
2022-01-27 $25.08 $25.08 $25.07 $25.07 $24.41 4,453
2022-01-26 $25.07 $25.08 $25.05 $25.06 $24.41 3,095
2022-01-25 $25.06 $25.09 $25.06 $25.09 $24.44 26,739
2022-01-24 $25.10 $25.13 $25.08 $25.10 $24.45 229,709
2022-01-21 $25.08 $25.12 $25.08 $25.10 $24.45 6,763
2022-01-20 $25.09 $25.12 $25.06 $25.06 $24.41 37,752
2022-01-19 $25.15 $25.16 $25.13 $25.16 $24.45 9,994
2022-01-18 $25.14 $25.15 $25.13 $25.15 $24.44 14,167
2022-01-14 $25.13 $25.14 $25.12 $25.13 $24.42 10,621
2022-01-13 $25.12 $25.14 $25.11 $25.13 $24.42 74,308
2022-01-12 $25.09 $25.10 $25.07 $25.10 $24.39 11,319
2022-01-11 $25.09 $25.09 $25.06 $25.08 $24.37 16,695
2022-01-10 $25.09 $25.09 $25.07 $25.08 $24.37 4,143
2022-01-07 $25.09 $25.09 $25.08 $25.09 $24.38 3,242
2022-01-06 $25.09 $25.10 $25.08 $25.09 $24.39 26,454
2022-01-05 $25.09 $25.10 $25.08 $25.09 $24.38 5,128
2022-01-04 $25.08 $25.08 $25.06 $25.07 $24.37 3,071
2022-01-03 $25.10 $25.10 $25.03 $25.06 $24.36 22,260
2021-12-31 $25.03 $25.06 $25.02 $25.02 $24.32 12,159
2021-12-30 $25.07 $25.07 $25.02 $25.04 $24.33 8,075
2021-12-29 $25.05 $25.05 $25.03 $25.03 $24.33 2,765
2021-12-28 $25.04 $25.04 $24.89 $24.98 $24.28 32,288
2021-12-27 $25.04 $25.06 $25.01 $25.01 $24.31 8,888
2021-12-23 $25.05 $25.05 $25.00 $25.00 $24.30 2,381
2021-12-22 $24.98 $25.00 $24.98 $24.99 $24.29 4,753
2021-12-21 $25.02 $25.02 $24.96 $24.98 $24.28 13,277
2021-12-20 $25.06 $25.06 $24.98 $24.98 $24.28 6,225
2021-12-17 $25.29 $25.29 $25.22 $25.22 $24.26 9,052
2021-12-16 $25.28 $25.28 $25.24 $25.24 $24.28 2,145
2021-12-15 $25.19 $25.24 $25.19 $25.22 $24.26 1,355
2021-12-14 $25.25 $25.25 $25.19 $25.19 $24.24 2,979
2021-12-13 $25.15 $25.15 $25.15 $25.15 $24.19 142
2021-12-10 $25.27 $25.27 $25.18 $25.18 $24.22 6,144
2021-12-09 $25.23 $25.23 $25.18 $25.21 $24.25 555
2021-12-08 $25.21 $25.21 $25.20 $25.20 $24.24 1,890
2021-12-07 $25.14 $25.17 $25.14 $25.16 $24.20 4,001
2021-12-06 $25.13 $25.13 $25.13 $25.13 $24.17 436
2021-12-03 $25.11 $25.11 $25.03 $25.09 $24.13 3,902
2021-12-02 $24.97 $25.05 $24.97 $25.05 $24.10 4,051
2021-12-01 $25.11 $25.11 $25.04 $25.07 $24.12 3,687
2021-11-30 $25.16 $25.17 $25.13 $25.15 $24.19 10,855
2021-11-29 $25.24 $25.24 $25.20 $25.20 $24.24 14,554
2021-11-26 $25.20 $25.20 $25.20 $25.20 $24.24 40
2021-11-24 $25.21 $25.21 $25.18 $25.18 $24.22 423
2021-11-23 $25.17 $25.20 $25.17 $25.19 $24.23 4,372
2021-11-22 $25.20 $25.20 $25.18 $25.20 $24.24 19,411
2021-11-19 $25.28 $25.29 $25.28 $25.29 $24.24 1,076
2021-11-18 $25.27 $25.28 $25.27 $25.27 $24.22 9,633
2021-11-17 $25.28 $25.28 $25.26 $25.27 $24.22 4,123
2021-11-16 $25.32 $25.32 $25.27 $25.29 $24.24 2,236
2021-11-15 $25.31 $25.31 $25.27 $25.28 $24.23 14,462
2021-11-12 $25.27 $25.27 $25.25 $25.27 $24.22 2,931
2021-11-11 $25.22 $25.26 $25.22 $25.25 $24.20 1,656
2021-11-10 $25.25 $25.26 $25.25 $25.26 $24.21 321
2021-11-09 $25.27 $25.27 $25.26 $25.27 $24.22 3,643
2021-11-08 $25.26 $25.27 $25.25 $25.25 $24.20 6,567
2021-11-05 $25.24 $25.38 $25.24 $25.28 $24.23 11,293
2021-11-04 $25.22 $25.25 $25.22 $25.24 $24.19 3,035
2021-11-03 $25.23 $25.23 $25.21 $25.23 $24.18 3,029
2021-11-02 $25.18 $25.23 $25.18 $25.19 $24.15 8,022
2021-11-01 $25.24 $25.24 $25.22 $25.23 $24.18 2,863
2021-10-29 $25.42 $25.42 $25.20 $25.22 $24.17 2,771
2021-10-28 $25.19 $25.22 $25.19 $25.21 $24.16 2,504
2021-10-27 $25.18 $25.22 $25.18 $25.20 $24.16 4,228
2021-10-26 $25.17 $25.22 $25.17 $25.22 $24.17 3,619
2021-10-25 $25.22 $25.22 $25.22 $25.22 $24.17 2,922
2021-10-22 $25.23 $25.24 $25.19 $25.23 $24.18 3,050
2021-10-21 $25.25 $25.25 $25.22 $25.24 $24.19 3,184
2021-10-20 $25.34 $25.34 $25.22 $25.22 $24.17 53,128
2021-10-19 $25.28 $25.28 $25.24 $25.24 $24.12 9,912
2021-10-18 $25.20 $25.25 $25.16 $25.20 $24.08 16,500
2021-10-15 $25.26 $25.26 $25.19 $25.19 $24.07 3,403
2021-10-14 $25.20 $25.20 $25.15 $25.18 $24.07 721
2021-10-13 $25.22 $25.24 $25.18 $25.18 $24.07 3,183
2021-10-12 $25.18 $25.18 $25.14 $25.18 $24.06 876
2021-10-11 $25.22 $25.22 $25.18 $25.18 $24.07 602
2021-10-08 $25.22 $25.22 $25.20 $25.20 $24.08 1,560
2021-10-07 $25.19 $25.23 $25.18 $25.22 $24.11 20,796
2021-10-06 $25.23 $25.23 $25.18 $25.22 $24.10 2,792
2021-10-05 $25.19 $25.19 $25.18 $25.18 $24.07 4,591
2021-10-04 $25.20 $25.20 $25.15 $25.15 $24.03 1,268
2021-10-01 $25.17 $25.19 $25.17 $25.17 $24.06 4,112
2021-09-30 $25.17 $25.17 $25.16 $25.16 $24.05 500
2021-09-29 $25.17 $25.17 $25.10 $25.16 $24.05 3,444
2021-09-28 $25.15 $25.20 $25.00 $25.16 $24.04 61,474
2021-09-27 $25.19 $25.19 $25.13 $25.16 $24.05 1,196
2021-09-24 $25.18 $25.18 $25.08 $25.12 $24.01 2,664
2021-09-23 $25.12 $25.12 $25.12 $25.12 $24.01 593
2021-09-22 $25.19 $25.19 $25.10 $25.10 $23.99 4,253
2021-09-21 $25.16 $25.16 $25.10 $25.10 $23.99 16,431
2021-09-20 $25.12 $25.15 $25.12 $25.13 $24.02 1,129
2021-09-17 $25.22 $25.22 $25.19 $25.20 $24.02 2,700
2021-09-16 $25.16 $25.23 $25.16 $25.22 $24.03 1,787
2021-09-15 $25.16 $25.22 $25.13 $25.16 $23.97 3,429
2021-09-14 $25.17 $25.32 $25.17 $25.20 $24.01 4,087
2021-09-13 $25.20 $25.20 $25.14 $25.20 $24.01 723
2021-09-10 $25.18 $25.18 $25.12 $25.12 $23.94 199
2021-09-09 $25.12 $25.12 $25.12 $25.12 $23.94 81
2021-09-08 $25.15 $25.17 $25.15 $25.16 $23.98 2,015
2021-09-07 $25.35 $25.35 $25.12 $25.15 $23.96 4,608
2021-09-03 $25.16 $25.16 $25.11 $25.15 $23.96 1,838
2021-09-02 $25.11 $25.15 $25.11 $25.14 $23.96 2,120
2021-09-01 $25.14 $25.14 $25.11 $25.11 $23.93 1,383
2021-08-31 $25.13 $25.13 $25.07 $25.07 $23.89 4,702
2021-08-30 $25.10 $25.13 $25.07 $25.07 $23.89 4,069
2021-08-27 $25.05 $25.09 $25.05 $25.09 $23.91 1,970
2021-08-26 $25.01 $25.05 $24.99 $25.05 $23.87 3,293
2021-08-25 $25.09 $25.09 $24.97 $25.02 $23.84 6,425
2021-08-24 $25.06 $25.06 $25.04 $25.05 $23.87 2,104
2021-08-23 $25.07 $25.07 $25.06 $25.06 $23.88 6,867
2021-08-20 $25.06 $25.06 $25.00 $25.00 $23.83 3,584
2021-08-19 $25.12 $25.12 $25.09 $25.11 $23.86 13,830
2021-08-18 $25.10 $25.13 $25.07 $25.07 $23.83 9,930
2021-08-17 $25.10 $25.10 $25.01 $25.06 $23.82 6,367
2021-08-16 $25.07 $25.07 $25.06 $25.06 $23.82 216
2021-08-13 $25.09 $25.21 $25.08 $25.08 $23.84 2,012
2021-08-12 $25.03 $25.09 $25.03 $25.05 $23.81 3,421
2021-08-11 $25.08 $25.08 $25.02 $25.05 $23.81 12,246
2021-08-10 $25.04 $25.08 $25.04 $25.06 $23.82 4,280
2021-08-09 $25.06 $25.06 $25.06 $25.06 $23.82 2
2021-08-06 $25.05 $25.07 $25.05 $25.06 $23.82 1,497
2021-08-05 $25.07 $25.07 $25.04 $25.04 $23.80 3,244
2021-08-04 $25.07 $25.07 $25.06 $25.07 $23.83 1,917
2021-08-03 $25.05 $25.05 $25.04 $25.04 $23.80 438
2021-08-02 $25.08 $25.08 $25.04 $25.05 $23.81 2,314
2021-07-30 $25.05 $25.07 $25.04 $25.04 $23.80 750
2021-07-29 $25.07 $25.07 $25.03 $25.03 $23.79 437
2021-07-28 $25.08 $25.08 $25.04 $25.04 $23.80 3,063
2021-07-27 $25.10 $25.10 $25.06 $25.06 $23.82 1,094
2021-07-26 $25.06 $25.10 $25.06 $25.06 $23.82 10,481
2021-07-23 $25.08 $25.08 $25.05 $25.05 $23.81 2,002
2021-07-22 $25.08 $25.08 $25.04 $25.04 $23.80 3,149
2021-07-21 $25.06 $25.07 $25.03 $25.05 $23.81 9,799
2021-07-20 $25.06 $25.06 $25.02 $25.03 $23.79 6,846
2021-07-19 $25.07 $25.14 $25.07 $25.14 $23.85 2,833
2021-07-16 $25.13 $25.13 $25.09 $25.09 $23.80 172
2021-07-15 $25.14 $25.14 $25.10 $25.10 $23.81 4,379
2021-07-14 $25.14 $25.14 $25.10 $25.10 $23.81 2,169
2021-07-13 $25.09 $25.13 $25.09 $25.09 $23.80 644
2021-07-12 $25.14 $25.14 $25.10 $25.10 $23.81 2,059
2021-07-09 $25.17 $25.17 $25.09 $25.09 $23.80 227
2021-07-08 $25.09 $25.13 $25.07 $25.09 $23.80 3,580
2021-07-07 $25.13 $25.13 $25.11 $25.13 $23.84 4,926
2021-07-06 $25.12 $25.13 $25.00 $25.08 $23.79 6,237
2021-07-02 $25.03 $25.10 $25.02 $25.06 $23.77 3,262
2021-07-01 $25.05 $25.05 $25.03 $25.03 $23.74 2,637
2021-06-30 $25.03 $25.04 $24.95 $24.99 $23.71 312,181
2021-06-29 $25.03 $25.03 $24.99 $24.99 $23.71 3,108
2021-06-28 $24.97 $25.03 $24.97 $25.00 $23.72 4,452
2021-06-25 $25.02 $25.02 $24.98 $24.98 $23.69 6,122
2021-06-24 $25.06 $25.06 $24.99 $24.99 $23.71 6,904
2021-06-23 $25.04 $25.05 $24.95 $24.98 $23.70 6,728
2021-06-22 $25.03 $25.06 $24.99 $24.99 $23.71 6,495
2021-06-21 $25.01 $25.05 $25.01 $25.02 $23.73 6,669
2021-06-18 $25.08 $25.09 $25.00 $25.00 $23.67 6,291
2021-06-17 $25.03 $25.09 $25.03 $25.07 $23.73 5,117
2021-06-16 $25.04 $25.08 $25.04 $25.08 $23.75 1,989
2021-06-15 $25.04 $25.07 $25.00 $25.03 $23.70 12,039
2021-06-14 $25.06 $25.06 $25.02 $25.02 $23.69 595
2021-06-11 $25.04 $25.05 $25.02 $25.04 $23.71 2,723
2021-06-10 $25.01 $25.04 $25.01 $25.02 $23.69 1,581
2021-06-09 $25.00 $25.04 $24.99 $24.99 $23.66 9,289
2021-06-08 $24.98 $25.03 $24.94 $24.94 $23.62 42,530
2021-06-07 $25.03 $25.04 $25.01 $25.01 $23.68 274,172
2021-06-04 $25.01 $25.01 $24.98 $24.98 $23.65 161
2021-06-03 $25.01 $25.01 $24.98 $24.98 $23.65 397
2021-06-02 $24.95 $24.97 $24.95 $24.97 $23.64 917
2021-06-01 $24.96 $24.96 $24.96 $24.96 $23.63 11
2021-05-28 $24.93 $24.93 $24.91 $24.91 $23.58 315
2021-05-27 $24.91 $24.92 $24.90 $24.90 $23.57 3,001
2021-05-26 $24.86 $24.90 $24.86 $24.88 $23.56 1,936
2021-05-25 $24.85 $24.87 $24.83 $24.87 $23.54 5,130
2021-05-24 $24.88 $24.88 $24.83 $24.84 $23.52 2,553
2021-05-21 $24.83 $24.85 $24.83 $24.84 $23.52 3,591
2021-05-20 $24.84 $24.84 $24.82 $24.82 $23.50 1,418
2021-05-19 $24.85 $24.89 $24.85 $24.89 $23.52 200
2021-05-18 $24.94 $24.94 $24.88 $24.88 $23.51 400
2021-05-17 $24.88 $24.88 $24.88 $24.88 $23.51 559
2021-05-14 $24.87 $24.87 $24.87 $24.87 $23.50 63
2021-05-13 $24.84 $24.86 $24.84 $24.86 $23.49 663
2021-05-12 $24.87 $24.87 $24.87 $24.87 $23.50 1
2021-05-11 $24.90 $24.90 $24.87 $24.87 $23.50 13,339
2021-05-10 $24.85 $24.87 $24.85 $24.87 $23.50 501
2021-05-07 $24.88 $24.88 $24.88 $24.88 $23.51 143
2021-05-06 $24.82 $24.82 $24.82 $24.82 $23.45 0
2021-05-05 $24.87 $24.87 $24.81 $24.81 $23.45 241
2021-05-04 $24.82 $24.82 $24.82 $24.82 $23.45 720
2021-05-03 $24.89 $24.89 $24.83 $24.83 $23.46 720
2021-04-30 $24.85 $24.85 $24.82 $24.82 $23.46 102
2021-04-29 $24.88 $24.88 $24.82 $24.82 $23.45 114
2021-04-28 $24.77 $24.82 $24.75 $24.81 $23.45 3,503
2021-04-27 $24.87 $24.87 $24.82 $24.82 $23.46 322
2021-04-26 $24.87 $24.87 $24.82 $24.82 $23.46 603
2021-04-23 $24.82 $24.82 $24.82 $24.82 $23.45 33
2021-04-22 $24.81 $24.81 $24.81 $24.81 $23.45 1,523
2021-04-21 $24.85 $24.85 $24.83 $24.83 $23.46 1,523
2021-04-20 $24.87 $24.87 $24.82 $24.82 $23.46 1,196
2021-04-19 $24.89 $24.89 $24.85 $24.85 $23.46 161,116
2021-04-16 $24.85 $24.85 $24.85 $24.85 $23.46 3,100
2021-04-15 $24.88 $24.88 $24.84 $24.84 $23.45 1,330
2021-04-14 $24.84 $24.93 $24.84 $24.89 $23.50 43,965
2021-04-13 $24.90 $24.90 $24.85 $24.85 $23.46 184
2021-04-12 $24.89 $24.90 $24.85 $24.85 $23.46 201,713
2021-04-09 $24.84 $24.84 $24.84 $24.84 $23.45 102
2021-04-08 $24.80 $24.83 $24.80 $24.83 $23.44 300
2021-04-07 $24.79 $24.79 $24.79 $24.79 $23.40 1
2021-04-06 $24.80 $24.80 $24.78 $24.78 $23.40 219
2021-04-05 $24.79 $24.79 $24.78 $24.78 $23.40 202,057
2021-04-01 $24.78 $24.78 $24.77 $24.77 $23.38 1,725
2021-03-31 $24.77 $24.77 $24.77 $24.77 $23.38 18
2021-03-30 $24.77 $24.79 $24.77 $24.77 $23.38 1,602
2021-03-29 $24.78 $24.78 $24.77 $24.77 $23.39 204
2021-03-26 $24.77 $24.77 $24.77 $24.77 $23.38 3
2021-03-25 $24.78 $24.78 $24.77 $24.77 $23.38 403
2021-03-24 $24.74 $24.74 $24.74 $24.74 $23.35 1
2021-03-23 $24.73 $24.73 $24.73 $24.73 $23.35 1
2021-03-22 $24.74 $24.74 $24.72 $24.72 $23.34 1,653
2021-03-19 $24.80 $24.80 $24.79 $24.79 $23.34 200
2021-03-18 $24.80 $24.80 $24.80 $24.80 $23.35 204
2021-03-17 $24.81 $24.81 $24.81 $24.81 $23.36 1
2021-03-16 $24.80 $24.81 $24.77 $24.81 $23.36 300
2021-03-15 $24.82 $24.82 $24.82 $24.82 $23.37 175
2021-03-12 $24.83 $24.83 $24.80 $24.80 $23.35 205
2021-03-11 $24.78 $24.78 $24.78 $24.78 $23.33 1
2021-03-10 $24.77 $24.77 $24.77 $24.77 $23.32 1
2021-03-09 $24.75 $24.75 $24.75 $24.75 $23.30 101
2021-03-08 $24.77 $24.77 $24.77 $24.77 $23.32 115
2021-03-05 $24.78 $24.80 $24.78 $24.78 $23.33 1,154
2021-03-04 $24.75 $24.80 $24.75 $24.80 $23.35 405
2021-03-03 $24.78 $24.78 $24.78 $24.78 $23.33 89
2021-03-02 $24.85 $24.85 $24.80 $24.80 $23.35 912
2021-03-01 $24.79 $24.79 $24.77 $24.77 $23.32 209
2021-02-26 $24.82 $24.82 $24.82 $24.82 $23.37 5
2021-02-25 $24.80 $24.84 $24.80 $24.83 $23.38 600
2021-02-24 $24.85 $24.85 $24.82 $24.82 $23.37 465
2021-02-23 $24.85 $24.85 $24.84 $24.85 $23.39 2,005
2021-02-22 $24.86 $24.86 $24.85 $24.86 $23.40 233
2021-02-19 $24.91 $24.91 $24.91 $24.91 $23.37 0
2021-02-18 $24.91 $24.91 $24.91 $24.91 $23.37 26
2021-02-17 $24.92 $24.92 $24.92 $24.92 $23.38 26
2021-02-16 $24.85 $24.90 $24.85 $24.90 $23.36 592
2021-02-12 $24.93 $24.93 $24.93 $24.93 $23.39 536
2021-02-11 $24.86 $24.86 $24.86 $24.86 $23.32 221
2021-02-10 $24.91 $24.91 $24.85 $24.85 $23.32 810
2021-02-09 $24.84 $24.84 $24.84 $24.84 $23.30 9
2021-02-08 $24.81 $24.81 $24.81 $24.81 $23.28 2
2021-02-05 $24.82 $24.82 $24.82 $24.82 $23.28 8
2021-02-04 $24.79 $24.79 $24.79 $24.79 $23.26 105
2021-02-03 $24.81 $24.81 $24.81 $24.81 $23.27 2
2021-02-02 $24.78 $24.78 $24.78 $24.78 $23.25 76
2021-02-01 $24.79 $24.79 $24.79 $24.79 $23.26 11
2021-01-29 $24.75 $24.86 $24.75 $24.80 $23.27 344
2021-01-28 $24.88 $24.88 $24.77 $24.83 $23.29 3,213
2021-01-27 $24.85 $24.85 $24.85 $24.85 $23.31 1
2021-01-26 $24.85 $24.85 $24.85 $24.85 $23.31 12
2021-01-25 $24.85 $24.85 $24.85 $24.85 $23.31 33
2021-01-22 $24.86 $24.86 $24.86 $24.86 $23.32 1
2021-01-21 $24.84 $24.84 $24.84 $24.84 $23.30 3
2021-01-20 $24.83 $24.83 $24.83 $24.83 $23.29 4
2021-01-19 $24.97 $24.97 $24.97 $24.97 $23.28 4
2021-01-15 $24.95 $24.99 $24.94 $24.94 $23.25 1,278
2021-01-14 $24.91 $24.91 $24.91 $24.91 $23.22 1
2021-01-13 $24.89 $24.89 $24.89 $24.89 $23.21 1
2021-01-12 $24.88 $24.88 $24.88 $24.88 $23.19 1
2021-01-11 $24.87 $24.87 $24.87 $24.87 $23.18 204
2021-01-08 $24.83 $24.83 $24.83 $24.83 $23.15 2
2021-01-07 $24.68 $24.74 $24.68 $24.74 $23.06 362
2021-01-06 $24.64 $24.70 $24.64 $24.70 $23.02 2,221
2021-01-05 $24.76 $24.76 $24.76 $24.76 $23.08 19
2021-01-04 $24.74 $24.74 $24.67 $24.74 $23.06 3,329
2020-12-31 $24.73 $24.73 $24.73 $24.73 $23.05 38
2020-12-30 $24.73 $24.73 $24.73 $24.73 $23.05 1
2020-12-29 $24.72 $24.72 $24.72 $24.72 $23.05 2
2020-12-28 $24.73 $24.73 $24.73 $24.73 $23.06 19
2020-12-24 $24.70 $24.70 $24.70 $24.70 $23.03 587
2020-12-23 $24.75 $24.75 $24.70 $24.70 $23.02 587
2020-12-22 $24.75 $24.75 $24.70 $24.70 $23.02 977
2020-12-21 $24.69 $24.73 $24.69 $24.73 $23.06 212
2020-12-18 $24.78 $24.78 $24.73 $24.73 $23.02 400
2020-12-17 $24.84 $24.84 $24.74 $24.74 $23.03 3,812
2020-12-16 $24.81 $24.81 $24.72 $24.72 $23.02 144
2020-12-15 $24.81 $24.81 $24.71 $24.71 $23.00 200
2020-12-14 $24.67 $24.75 $24.67 $24.69 $22.99 601
2020-12-11 $24.78 $24.78 $24.68 $24.68 $22.98 101
2020-12-10 $24.67 $24.67 $24.67 $24.67 $22.97 132
2020-12-09 $24.72 $24.74 $24.72 $24.74 $23.04 206
2020-12-08 $24.64 $24.64 $24.64 $24.64 $22.94 118
2020-12-07 $24.74 $24.74 $24.65 $24.65 $22.96 118
2020-12-04 $24.59 $24.59 $24.59 $24.59 $22.90 0
2020-12-03 $24.57 $24.57 $24.57 $24.57 $22.87 296
2020-12-02 $24.64 $24.67 $24.57 $24.57 $22.88 296
2020-12-01 $24.55 $24.55 $24.55 $24.55 $22.86 19
2020-11-30 $24.56 $24.56 $24.56 $24.56 $22.87 5
2020-11-27 $24.52 $24.52 $24.52 $24.52 $22.83 409
2020-11-25 $24.51 $24.53 $24.51 $24.53 $22.84 409
2020-11-24 $24.46 $24.46 $24.46 $24.46 $22.78 1
2020-11-23 $24.43 $24.43 $24.43 $24.43 $22.75 1
2020-11-20 $24.42 $24.42 $24.42 $24.42 $22.73 1
2020-11-19 $24.49 $24.49 $24.49 $24.49 $22.73 50
2020-11-18 $24.55 $24.55 $24.47 $24.47 $22.71 101
2020-11-17 $24.47 $24.47 $24.47 $24.47 $22.71 109
2020-11-16 $24.34 $24.45 $24.34 $24.45 $22.69 109
2020-11-13 $24.56 $24.56 $24.46 $24.46 $22.70 725
2020-11-12 $24.50 $24.50 $24.50 $24.50 $22.73 119
2020-11-11 $24.49 $24.49 $24.49 $24.49 $22.73 41
2020-11-10 $24.51 $24.51 $24.51 $24.51 $22.75 41
2020-11-09 $24.41 $24.45 $24.38 $24.38 $22.63 29,621
2020-11-06 $24.34 $24.34 $24.34 $24.34 $22.59 46
2020-11-05 $24.25 $24.25 $24.25 $24.25 $22.51 46
2020-11-04 $24.25 $24.25 $24.19 $24.19 $22.45 249
2020-11-03 $24.16 $24.16 $24.16 $24.16 $22.42 2,542
2020-11-02 $24.16 $24.20 $24.14 $24.14 $22.40 2,542
2020-10-30 $24.22 $24.22 $24.16 $24.16 $22.42 501
2020-10-29 $24.21 $24.21 $24.15 $24.15 $22.41 2,375
2020-10-28 $24.22 $24.22 $24.22 $24.22 $22.47 52
2020-10-27 $24.24 $24.24 $24.24 $24.24 $22.49 503
2020-10-26 $24.29 $24.29 $24.28 $24.28 $22.53 503
2020-10-23 $24.28 $24.28 $24.28 $24.28 $22.53 0
2020-10-22 $24.29 $24.29 $24.29 $24.29 $22.54 92
2020-10-21 $24.27 $24.27 $24.27 $24.27 $22.52 92
2020-10-20 $24.27 $24.27 $24.27 $24.27 $22.52 0
2020-10-19 $24.32 $24.32 $24.32 $24.32 $22.50 0
2020-10-16 $24.29 $24.29 $24.29 $24.29 $22.47 4
2020-10-15 $24.32 $24.32 $24.32 $24.32 $22.50 4
2020-10-14 $24.32 $24.32 $24.32 $24.32 $22.50 1
2020-10-13 $24.31 $24.31 $24.31 $24.31 $22.49 1
2020-10-12 $24.31 $24.31 $24.31 $24.31 $22.49 0
2020-10-09 $24.29 $24.29 $24.29 $24.29 $22.47 21
2020-10-08 $24.26 $24.26 $24.26 $24.26 $22.45 4
2020-10-07 $24.18 $24.26 $24.18 $24.25 $22.43 1,112
2020-10-06 $24.22 $24.22 $24.21 $24.21 $22.40 505
2020-10-05 $24.24 $24.24 $24.16 $24.18 $22.37 1,835
2020-10-02 $24.18 $24.18 $24.18 $24.18 $22.37 52
2020-10-01 $24.18 $24.18 $24.18 $24.18 $22.38 52
2020-09-30 $24.17 $24.17 $24.17 $24.17 $22.36 4
2020-09-29 $24.16 $24.16 $24.16 $24.16 $22.36 3
2020-09-28 $24.13 $24.13 $24.13 $24.13 $22.32 1
2020-09-25 $24.10 $24.17 $24.08 $24.17 $22.36 4,171
2020-09-24 $24.21 $24.21 $24.21 $24.21 $22.41 61
2020-09-23 $24.23 $24.23 $24.23 $24.23 $22.42 2
2020-09-22 $24.30 $24.30 $24.24 $24.24 $22.43 225
2020-09-21 $24.32 $24.32 $24.28 $24.28 $22.46 402
2020-09-18 $24.38 $24.38 $24.38 $24.38 $22.46 0
2020-09-17 $24.38 $24.38 $24.38 $24.38 $22.46 40
2020-09-16 $24.37 $24.37 $24.37 $24.37 $22.46 40
2020-09-15 $24.36 $24.36 $24.36 $24.36 $22.45 1
2020-09-14 $24.35 $24.35 $24.35 $24.35 $22.44 1
2020-09-11 $24.33 $24.33 $24.33 $24.33 $22.42 0
2020-09-10 $24.32 $24.32 $24.32 $24.32 $22.41 13
2020-09-09 $24.30 $24.30 $24.30 $24.30 $22.40 13
2020-09-08 $24.33 $24.33 $24.33 $24.33 $22.42 0
2020-09-04 $24.34 $24.34 $24.34 $24.34 $22.43 120
2020-09-03 $24.39 $24.39 $24.33 $24.33 $22.42 120
2020-09-02 $24.30 $24.30 $24.30 $24.30 $22.40 21
2020-09-01 $24.28 $24.28 $24.28 $24.28 $22.37 3
2020-08-31 $24.31 $24.31 $24.31 $24.31 $22.40 11
2020-08-28 $24.30 $24.30 $24.30 $24.30 $22.39 2
2020-08-27 $24.34 $24.34 $24.28 $24.28 $22.37 118
2020-08-26 $24.28 $24.28 $24.28 $24.28 $22.37 2
2020-08-25 $24.27 $24.27 $24.27 $24.27 $22.36 50
2020-08-24 $24.32 $24.32 $24.26 $24.26 $22.35 193
2020-08-21 $24.27 $24.27 $24.27 $24.27 $22.36 0
2020-08-20 $24.27 $24.27 $24.27 $24.27 $22.36 0
2020-08-19 $24.33 $24.33 $24.33 $24.33 $22.35 1,413
2020-08-18 $24.44 $24.44 $24.37 $24.37 $22.39 1,413
2020-08-17 $24.38 $24.38 $24.38 $24.38 $22.39 0
2020-08-14 $24.38 $24.38 $24.38 $24.38 $22.39 81
2020-08-13 $24.39 $24.39 $24.39 $24.39 $22.40 81
2020-08-12 $24.38 $24.38 $24.38 $24.38 $22.39 36
2020-08-11 $24.36 $24.36 $24.36 $24.36 $22.37 36
2020-08-10 $24.36 $24.36 $24.36 $24.36 $22.37 87
2020-08-07 $24.34 $24.34 $24.34 $24.34 $22.35 85
2020-08-06 $24.31 $24.31 $24.31 $24.31 $22.32 85
2020-08-05 $24.21 $24.28 $24.21 $24.28 $22.29 100
2020-08-04 $24.27 $24.27 $24.27 $24.27 $22.29 600
2020-08-03 $24.30 $24.30 $24.17 $24.24 $22.26 600
2020-07-31 $24.23 $24.23 $24.23 $24.23 $22.25 2
2020-07-30 $24.24 $24.24 $24.24 $24.24 $22.27 2
2020-07-29 $24.24 $24.24 $24.24 $24.24 $22.26 9
2020-07-28 $24.23 $24.23 $24.23 $24.23 $22.25 1
2020-07-27 $24.22 $24.22 $24.22 $24.22 $22.24 1
2020-07-24 $24.22 $24.22 $24.22 $24.22 $22.24 2
2020-07-23 $24.23 $24.23 $24.23 $24.23 $22.25 39
2020-07-22 $24.20 $24.20 $24.20 $24.20 $22.23 0
2020-07-21 $24.19 $24.19 $24.14 $24.14 $22.17 800
2020-07-20 $24.09 $24.09 $24.09 $24.09 $22.12 100
2020-07-17 $24.15 $24.15 $24.15 $24.15 $22.11 0
2020-07-16 $24.12 $24.12 $24.12 $24.12 $22.09 100
2020-07-15 $24.06 $24.06 $24.06 $24.06 $22.04 0
2020-07-14 $24.05 $24.05 $24.05 $24.05 $22.02 100
2020-07-13 $24.04 $24.04 $24.04 $24.04 $22.01 0
2020-07-10 $23.95 $24.01 $23.95 $24.01 $21.99 200
2020-07-09 $24.04 $24.04 $24.04 $24.04 $22.01 0
2020-07-08 $24.01 $24.01 $24.01 $24.01 $21.99 100
2020-07-07 $24.01 $24.01 $24.01 $24.01 $21.98 100
2020-07-06 $23.95 $23.95 $23.95 $23.95 $21.94 100
2020-07-02 $23.92 $23.92 $23.92 $23.92 $21.90 300
2020-07-01 $23.89 $23.89 $23.89 $23.89 $21.88 18
2020-06-30 $23.90 $23.90 $23.90 $23.90 $21.88 0
2020-06-29 $23.97 $23.97 $23.97 $23.97 $21.95 2
2020-06-26 $24.01 $24.01 $24.01 $24.01 $21.98 3
2020-06-25 $24.10 $24.10 $24.10 $24.10 $22.06 15
2020-06-24 $24.13 $24.13 $24.13 $24.13 $22.09 13
2020-06-23 $24.11 $24.11 $24.11 $24.11 $22.07 1
2020-06-22 $24.12 $24.12 $24.12 $24.12 $22.08 1
2020-06-19 $24.21 $24.21 $24.21 $24.21 $22.05 2
2020-06-18 $24.21 $24.21 $24.21 $24.21 $22.05 16
2020-06-17 $24.17 $24.17 $24.17 $24.17 $22.02 206
2020-06-16 $24.06 $24.06 $24.06 $24.06 $21.92 6
2020-06-15 $24.07 $24.07 $24.07 $24.07 $21.93 2
2020-06-12 $24.11 $24.11 $24.11 $24.11 $21.97 101
2020-06-11 $24.29 $24.29 $23.96 $24.17 $22.02 6,480
2020-06-10 $24.14 $24.14 $24.14 $24.14 $21.99 11
2020-06-09 $24.11 $24.11 $24.11 $24.11 $21.97 3
2020-06-08 $24.24 $24.24 $24.07 $24.07 $21.93 410
2020-06-05 $23.94 $23.94 $23.94 $23.94 $21.81 0
2020-06-04 $23.90 $23.90 $23.90 $23.90 $21.77 1
2020-06-03 $23.84 $23.84 $23.84 $23.84 $21.72 0
2020-06-02 $23.75 $23.75 $23.75 $23.75 $21.64 3
2020-06-01 $23.72 $23.72 $23.72 $23.72 $21.61 7
2020-05-29 $23.70 $23.70 $23.70 $23.70 $21.59 1
2020-05-28 $23.63 $23.63 $23.63 $23.63 $21.53 0
2020-05-27 $23.69 $23.69 $23.69 $23.69 $21.59 202
2020-05-26 $23.46 $23.46 $23.46 $23.46 $21.37 0
2020-05-22 $23.44 $23.44 $23.44 $23.44 $21.36 2
2020-05-21 $23.42 $23.42 $23.42 $23.42 $21.33 0
2020-05-20 $23.35 $23.35 $23.35 $23.35 $21.28 28
2020-05-19 $23.35 $23.35 $23.35 $23.35 $21.22 2
2020-05-18 $23.30 $23.30 $23.30 $23.30 $21.18 3
2020-05-15 $23.31 $23.31 $23.31 $23.31 $21.19 6
2020-05-14 $23.36 $23.36 $23.36 $23.36 $21.23 3
2020-05-13 $23.36 $23.36 $23.36 $23.36 $21.23 1
2020-05-12 $23.33 $23.33 $23.33 $23.33 $21.21 3
2020-05-11 $23.32 $23.32 $23.32 $23.32 $21.20 2
2020-05-08 $23.18 $23.18 $23.18 $23.18 $21.06 0
2020-05-07 $23.17 $23.17 $23.17 $23.17 $21.06 6
2020-05-06 $23.11 $23.11 $23.11 $23.11 $21.01 1
2020-05-05 $23.15 $23.15 $23.15 $23.15 $21.04 0
2020-05-04 $23.18 $23.18 $23.18 $23.18 $21.07 106
2020-05-01 $23.20 $23.20 $23.20 $23.20 $21.09 4
2020-04-30 $23.14 $23.14 $23.14 $23.14 $21.03 2
2020-04-29 $23.16 $23.16 $23.16 $23.16 $21.05 11
2020-04-28 $23.20 $23.20 $23.20 $23.20 $21.09 1
2020-04-27 $23.25 $23.25 $23.25 $23.25 $21.13 1
2020-04-24 $23.22 $23.22 $23.22 $23.22 $21.10 4
2020-04-23 $23.26 $23.26 $23.26 $23.26 $21.14 2
2020-04-22 $23.35 $23.35 $23.35 $23.35 $21.22 0
2020-04-21 $23.39 $23.39 $23.39 $23.39 $21.26 1
2020-04-20 $23.56 $23.56 $23.56 $23.56 $21.41 0
2020-04-17 $23.36 $23.36 $23.36 $23.36 $21.16 0
2020-04-16 $23.35 $23.36 $23.35 $23.36 $21.16 412
2020-04-15 $23.54 $23.54 $23.36 $23.36 $21.16 258
2020-04-14 $23.73 $23.73 $23.73 $23.73 $21.49 1
2020-04-13 $23.47 $23.47 $23.47 $23.47 $21.26 5
2020-04-09 $23.20 $23.51 $23.20 $23.47 $21.26 78,232
2020-04-08 $22.74 $22.74 $22.74 $22.74 $20.60 0
2020-04-07 $22.77 $22.78 $22.74 $22.74 $20.60 10,872
2020-04-06 $22.06 $22.06 $22.06 $22.06 $19.98 0
2020-04-03 $22.06 $22.06 $22.06 $22.06 $19.98 0
2020-04-02 $22.02 $22.02 $22.02 $22.02 $19.94 0
2020-04-01 $22.53 $22.53 $22.15 $22.15 $20.06 38,111
2020-03-31 $22.27 $22.27 $22.27 $22.27 $20.17 34
2020-03-30 $22.11 $22.11 $22.11 $22.11 $20.03 55
2020-03-27 $22.06 $22.06 $22.06 $22.06 $19.98 34
2020-03-26 $21.58 $21.59 $21.51 $21.51 $19.48 2,245
2020-03-25 $20.78 $20.96 $20.77 $20.96 $18.98 13,556
2020-03-24 $20.51 $20.51 $20.51 $20.51 $18.58 2
2020-03-23 $20.85 $20.88 $20.81 $20.88 $18.91 14,226
2020-03-20 $20.91 $20.91 $20.91 $20.91 $18.94 1
2020-03-19 $21.62 $21.62 $21.62 $21.62 $19.51 3
2020-03-18 $22.29 $22.29 $22.29 $22.29 $20.11 1
2020-03-17 $22.48 $22.48 $22.48 $22.48 $20.28 1
2020-03-16 $23.21 $23.21 $23.11 $23.11 $20.86 261
2020-03-13 $23.30 $23.30 $23.30 $23.30 $21.02 1
2020-03-12 $23.66 $23.66 $23.65 $23.66 $21.35 1,004
2020-03-11 $23.94 $23.94 $23.93 $23.94 $21.60 2,301
2020-03-10 $23.95 $23.95 $23.94 $23.95 $21.61 2,003
2020-03-09 $24.05 $24.22 $24.03 $24.22 $21.85 511
2020-03-06 $24.53 $24.53 $24.53 $24.53 $22.14 0
2020-03-05 $24.60 $24.60 $24.60 $24.60 $22.20 1
2020-03-04 $24.57 $24.57 $24.57 $24.57 $22.17 1
2020-03-03 $24.53 $24.53 $24.53 $24.53 $22.13 112
2020-03-02 $24.47 $24.47 $24.47 $24.47 $22.08 12
2020-02-28 $24.63 $24.63 $24.63 $24.63 $22.23 6
2020-02-27 $24.78 $24.78 $24.78 $24.78 $22.36 1
2020-02-26 $24.81 $24.81 $24.81 $24.81 $22.39 121
2020-02-25 $24.84 $24.84 $24.84 $24.84 $22.42 45
2020-02-24 $24.90 $24.90 $24.90 $24.90 $22.47 14
2020-02-21 $24.89 $24.89 $24.89 $24.89 $22.46 39
2020-02-20 $24.89 $24.89 $24.89 $24.89 $22.46 100
2020-02-19 $24.98 $24.98 $24.98 $24.98 $22.46 0
2020-02-18 $24.96 $24.97 $24.96 $24.97 $22.44 222
2020-02-14 $24.95 $24.95 $24.95 $24.95 $22.42 201
2020-02-13 $24.95 $24.95 $24.95 $24.95 $22.42 0
2020-02-12 $24.94 $24.94 $24.94 $24.94 $22.42 15
2020-02-11 $24.92 $24.92 $24.92 $24.92 $22.40 1
2020-02-10 $24.92 $24.92 $24.92 $24.92 $22.40 1
2020-02-07 $24.93 $24.93 $24.93 $24.93 $22.41 1
2020-02-06 $24.92 $24.92 $24.92 $24.92 $22.40 100
2020-02-05 $24.92 $24.92 $24.92 $24.92 $22.40 0
2020-02-04 $24.91 $24.91 $24.91 $24.91 $22.39 3
2020-02-03 $24.92 $24.92 $24.92 $24.92 $22.40 26
2020-01-31 $24.94 $24.94 $24.94 $24.94 $22.42 5
2020-01-30 $24.94 $24.94 $24.94 $24.94 $22.42 65
2020-01-29 $24.97 $24.97 $24.97 $24.97 $22.45 1
2020-01-28 $24.95 $24.95 $24.95 $24.95 $22.43 2
2020-01-27 $25.03 $25.03 $25.03 $25.03 $22.50 51
2020-01-24 $25.01 $25.01 $25.01 $25.01 $22.48 302
2020-01-23 $25.02 $25.02 $25.02 $25.02 $22.49 100
2020-01-22 $25.05 $25.05 $25.04 $25.04 $22.51 529
2020-01-21 $25.05 $25.05 $25.05 $25.05 $22.51 51
2020-01-17 $25.08 $25.08 $25.08 $25.08 $22.49 203
2020-01-16 $25.06 $25.06 $25.05 $25.05 $22.47 210
2020-01-15 $25.06 $25.06 $25.05 $25.05 $22.47 531
2020-01-14 $25.05 $25.05 $25.05 $25.05 $22.47 15
2020-01-13 $25.03 $25.03 $25.03 $25.03 $22.45 237
2020-01-10 $25.02 $25.02 $25.02 $25.02 $22.44 0
2020-01-09 $25.00 $25.00 $25.00 $25.00 $22.42 0
2020-01-08 $24.97 $24.98 $24.97 $24.97 $22.39 822
2020-01-07 $24.95 $24.95 $24.95 $24.95 $22.38 27
2020-01-06 $24.96 $24.96 $24.95 $24.95 $22.38 101
2020-01-03 $24.94 $24.94 $24.94 $24.94 $22.37 0
2020-01-02 $24.92 $24.92 $24.92 $24.92 $22.35 2
2019-12-31 $24.92 $24.92 $24.91 $24.91 $22.34 143
2019-12-30 $24.90 $24.90 $24.90 $24.90 $22.33 3
2019-12-27 $24.89 $24.89 $24.89 $24.89 $22.32 32
2019-12-26 $24.89 $24.89 $24.89 $24.89 $22.32 6
2019-12-24 $24.88 $24.88 $24.88 $24.88 $22.32 0
2019-12-23 $24.91 $24.91 $24.91 $24.91 $22.34 0
2019-12-20 $24.92 $24.92 $24.92 $24.92 $22.35 47,558
2019-12-19 $25.08 $25.08 $25.08 $25.08 $22.27 0
2019-12-18 $25.03 $25.03 $25.03 $25.03 $22.22 0
2019-12-17 $24.99 $24.99 $24.99 $24.99 $22.19 0
2019-12-16 $24.96 $24.96 $24.96 $24.96 $22.16 10
2019-12-13 $24.94 $24.94 $24.94 $24.94 $22.14 0
2019-12-12 $24.92 $24.92 $24.92 $24.92 $22.12 0
2019-12-11 $24.89 $24.89 $24.89 $24.89 $22.10 0
2019-12-10 $24.87 $24.87 $24.87 $24.87 $22.08 0
2019-12-09 $24.85 $24.85 $24.85 $24.85 $22.06 0
2019-12-06 $24.81 $24.81 $24.81 $24.81 $22.03 0
2019-12-05 $24.80 $24.80 $24.80 $24.80 $22.02 0
2019-12-04 $24.77 $24.77 $24.77 $24.77 $21.99 0
2019-12-03 $24.77 $24.77 $24.77 $24.77 $21.99 6
2019-12-02 $24.77 $24.77 $24.77 $24.77 $21.99 13
2019-11-29 $24.75 $24.75 $24.75 $24.75 $21.97 1
2019-11-27 $24.74 $24.74 $24.74 $24.74 $21.96 0
2019-11-26 $24.69 $24.69 $24.69 $24.69 $21.92 3
2019-11-25 $24.72 $24.72 $24.72 $24.72 $21.95 0
2019-11-22 $24.70 $24.70 $24.70 $24.70 $21.93 0
2019-11-21 $24.70 $24.70 $24.70 $24.70 $21.93 0
2019-11-20 $24.69 $24.69 $24.69 $24.69 $21.92 0
2019-11-19 $24.83 $24.83 $24.83 $24.83 $21.93 0
2019-11-18 $24.82 $24.82 $24.82 $24.82 $21.92 0
2019-11-15 $24.80 $24.80 $24.80 $24.80 $21.90 0
2019-11-14 $24.79 $24.79 $24.79 $24.79 $21.89 0
2019-11-13 $24.78 $24.78 $24.78 $24.78 $21.89 0
2019-11-12 $24.76 $24.76 $24.76 $24.76 $21.87 8
2019-11-11 $24.76 $24.76 $24.76 $24.76 $21.87 0
2019-11-08 $24.76 $24.76 $24.76 $24.76 $21.87 0
2019-11-07 $24.75 $24.75 $24.75 $24.75 $21.86 0
2019-11-06 $24.74 $24.74 $24.74 $24.74 $21.85 9
2019-11-05 $24.73 $24.73 $24.73 $24.73 $21.84 24
2019-11-04 $24.72 $24.72 $24.72 $24.72 $21.83 0
2019-11-01 $24.71 $24.71 $24.71 $24.71 $21.82 0
2019-10-31 $24.70 $24.70 $24.70 $24.70 $21.81 1
2019-10-30 $24.70 $24.70 $24.70 $24.70 $21.82 11
2019-10-29 $24.72 $24.72 $24.72 $24.72 $21.83 0
2019-10-28 $24.72 $24.72 $24.72 $24.72 $21.84 0
2019-10-25 $24.71 $24.71 $24.71 $24.71 $21.83 3
2019-10-24 $24.70 $24.70 $24.70 $24.70 $21.81 0
2019-10-23 $24.68 $24.68 $24.68 $24.68 $21.80 1
2019-10-22 $24.69 $24.69 $24.69 $24.69 $21.81 0
2019-10-21 $24.66 $24.66 $24.66 $24.66 $21.78 0
2019-10-18 $24.71 $24.71 $24.71 $24.71 $21.73 0
2019-10-17 $24.69 $24.69 $24.69 $24.69 $21.71 0
2019-10-16 $24.70 $24.70 $24.70 $24.70 $21.72 0
2019-10-15 $24.68 $24.68 $24.68 $24.68 $21.70 0
2019-10-14 $24.67 $24.67 $24.67 $24.67 $21.70 0
2019-10-11 $24.63 $24.63 $24.63 $24.63 $21.66 0
2019-10-10 $24.64 $24.64 $24.64 $24.64 $21.67 0
2019-10-09 $24.64 $24.64 $24.64 $24.64 $21.67 0
2019-10-08 $24.66 $24.66 $24.66 $24.66 $21.69 0
2019-10-07 $24.69 $24.69 $24.69 $24.69 $21.71 1
2019-10-04 $24.72 $24.72 $24.72 $24.72 $21.74 0
2019-10-03 $24.76 $24.76 $24.76 $24.76 $21.77 0
2019-10-02 $24.80 $24.80 $24.80 $24.80 $21.82 1
2019-10-01 $24.82 $24.82 $24.82 $24.82 $21.83 10
2019-09-30 $24.75 $24.75 $24.75 $24.75 $21.76 0
2019-09-27 $24.82 $24.82 $24.82 $24.82 $21.83 0
2019-09-26 $24.82 $24.82 $24.82 $24.82 $21.82 3
2019-09-25 $24.82 $24.82 $24.82 $24.82 $21.82 0
2019-09-24 $24.77 $24.77 $24.77 $24.77 $21.79 0
2019-09-23 $24.81 $24.81 $24.81 $24.81 $21.82 0
2019-09-20 $24.80 $24.80 $24.80 $24.80 $21.81 0
2019-09-19 $24.97 $24.97 $24.97 $24.97 $21.87 0
2019-09-18 $25.08 $25.08 $25.08 $25.08 $21.96 0
2019-09-17 $25.05 $25.05 $25.05 $25.05 $21.93 22
2019-09-16 $25.03 $25.05 $25.02 $25.02 $21.91 1,997
2019-09-13 $24.98 $24.98 $24.98 $24.98 $21.87 0
2019-09-12 $24.95 $24.95 $24.95 $24.95 $21.84 5
2019-09-11 $24.94 $24.94 $24.94 $24.94 $21.83 100
2019-09-10 $24.93 $24.93 $24.93 $24.93 $21.82 0
2019-09-09 $24.92 $24.92 $24.92 $24.92 $21.81 0
2019-09-06 $24.89 $24.89 $24.89 $24.89 $21.79 0
2019-09-05 $24.89 $24.89 $24.86 $24.86 $21.76 250
2019-09-04 $24.86 $24.86 $24.86 $24.86 $21.76 100
2019-09-03 $24.87 $24.87 $24.87 $24.87 $21.77 0
2019-08-30 $24.83 $24.83 $24.83 $24.83 $21.74 100
2019-08-29 $24.83 $24.83 $24.83 $24.83 $21.74 4
2019-08-28 $24.83 $24.83 $24.83 $24.83 $21.74 4
2019-08-27 $24.84 $24.84 $24.84 $24.84 $21.74 4
2019-08-26 $24.84 $24.84 $24.84 $24.84 $21.74 2
2019-08-23 $24.83 $24.83 $24.83 $24.83 $21.74 0
2019-08-22 $24.84 $24.84 $24.84 $24.84 $21.75 1
2019-08-21 $24.84 $24.84 $24.84 $24.84 $21.75 2
2019-08-20 $24.85 $24.85 $24.85 $24.85 $21.75 0
2019-08-19 $24.92 $24.92 $24.92 $24.92 $21.72 0
2019-08-16 $24.92 $24.92 $24.92 $24.92 $21.72 1
2019-08-15 $24.94 $24.94 $24.94 $24.94 $21.74 200
2019-08-14 $25.00 $25.00 $25.00 $25.00 $21.79 200
2019-08-13 $24.98 $25.00 $24.98 $25.00 $21.79 1,500
2019-08-12 $25.01 $25.01 $25.01 $25.01 $21.80 1
2019-08-09 $25.01 $25.01 $25.01 $25.01 $21.80 0
2019-08-08 $24.97 $24.97 $24.97 $24.97 $21.77 0
2019-08-07 $24.98 $24.98 $24.98 $24.98 $21.78 0
2019-08-06 $25.00 $25.00 $25.00 $25.00 $21.79 2
2019-08-05 $25.05 $25.05 $25.05 $25.05 $21.83 0
2019-08-02 $25.05 $25.05 $25.05 $25.05 $21.84 0
2019-08-01 $25.05 $25.05 $25.05 $25.05 $21.84 1
2019-07-31 $25.00 $25.00 $25.00 $25.00 $21.79 3
2019-07-30 $25.01 $25.01 $25.01 $25.01 $21.80 0
2019-07-29 $25.01 $25.01 $25.01 $25.01 $21.80 0
2019-07-26 $24.96 $24.96 $24.96 $24.96 $21.76 5
2019-07-25 $24.92 $24.92 $24.92 $24.92 $21.72 4
2019-07-24 $24.91 $24.91 $24.91 $24.91 $21.72 0
2019-07-23 $24.90 $24.90 $24.90 $24.90 $21.71 0
2019-07-22 $24.90 $24.90 $24.90 $24.90 $21.71 1
2019-07-19 $25.01 $25.01 $25.01 $25.01 $21.70 0
2019-07-18 $25.02 $25.02 $25.02 $25.02 $21.71 0
2019-07-17 $25.02 $25.02 $25.02 $25.02 $21.71 0
2019-07-16 $25.03 $25.03 $25.03 $25.03 $21.72 2
2019-07-15 $25.02 $25.02 $25.01 $25.01 $21.70 250
2019-07-12 $25.00 $25.00 $25.00 $25.00 $21.69 10
2019-07-11 $24.98 $24.98 $24.98 $24.98 $21.68 0
2019-07-10 $24.97 $24.97 $24.97 $24.97 $21.67 0
2019-07-09 $24.98 $24.98 $24.98 $24.98 $21.67 0
2019-07-08 $24.98 $24.98 $24.97 $24.97 $21.67 210
2019-07-05 $24.97 $24.97 $24.97 $24.97 $21.67 0
2019-07-03 $24.96 $24.96 $24.96 $24.96 $21.66 0
2019-07-02 $24.96 $24.96 $24.95 $24.95 $21.65 102
2019-07-01 $24.94 $24.94 $24.93 $24.93 $21.63 202
2019-06-28 $24.92 $24.92 $24.92 $24.92 $21.62 0
2019-06-27 $24.93 $24.93 $24.93 $24.93 $21.63 0
2019-06-26 $24.93 $24.93 $24.93 $24.93 $21.63 2
2019-06-25 $24.95 $24.95 $24.95 $24.95 $21.65 0
2019-06-24 $24.95 $24.95 $24.95 $24.95 $21.65 0
2019-06-21 $24.91 $24.91 $24.91 $24.91 $21.62 0
2019-06-20 $24.91 $24.91 $24.91 $24.91 $21.62 2
2019-06-19 $25.03 $25.03 $25.03 $25.03 $21.61 0
2019-06-18 $25.02 $25.02 $25.02 $25.02 $21.60 10
2019-06-17 $25.05 $25.05 $25.05 $25.05 $21.62 0
2019-06-14 $25.07 $25.07 $25.07 $25.07 $21.64 0
2019-06-13 $25.06 $25.06 $25.06 $25.06 $21.63 0
2019-06-12 $25.07 $25.07 $25.07 $25.07 $21.64 0
2019-06-11 $25.04 $25.04 $25.04 $25.04 $21.62 0
2019-06-10 $25.00 $25.00 $25.00 $25.00 $21.58 0
2019-06-07 $24.99 $24.99 $24.99 $24.99 $21.57 0
2019-06-06 $24.98 $24.98 $24.98 $24.98 $21.56 0
2019-06-05 $24.95 $24.96 $24.95 $24.96 $21.54 200
2019-06-04 $24.94 $24.94 $24.94 $24.94 $21.53 1
2019-06-03 $24.95 $24.95 $24.95 $24.95 $21.54 2
2019-05-31 $24.97 $24.97 $24.97 $24.97 $21.56 0
2019-05-30 $24.97 $24.97 $24.97 $24.97 $21.56 0
2019-05-29 $25.00 $25.00 $25.00 $25.00 $21.58 0
2019-05-28 $25.01 $25.01 $25.00 $25.00 $21.58 202
2019-05-24 $25.00 $25.00 $25.00 $25.00 $21.58 0
2019-05-23 $25.01 $25.01 $25.01 $25.01 $21.59 0
2019-05-22 $25.03 $25.03 $25.03 $25.03 $21.61 0
2019-05-21 $25.02 $25.02 $25.02 $25.02 $21.60 300
2019-05-20 $25.01 $25.01 $25.01 $25.01 $21.59 24
2019-05-17 $25.02 $25.02 $25.02 $25.02 $21.60 0
2019-05-16 $24.98 $24.98 $24.97 $24.97 $21.56 100
2019-05-15 $24.96 $24.96 $24.96 $24.96 $21.55 0
2019-05-14 $24.95 $24.95 $24.95 $24.95 $21.54 24
2019-05-13 $24.99 $24.99 $24.99 $24.99 $21.57 0
2019-05-10 $25.02 $25.02 $25.02 $25.02 $21.60 0
2019-05-09 $25.02 $25.02 $25.02 $25.02 $21.60 0
2019-05-08 $25.04 $25.04 $25.03 $25.03 $21.61 1,000
2019-05-07 $25.05 $25.05 $25.05 $25.05 $21.63 111
2019-05-06 $25.06 $25.06 $25.06 $25.06 $21.64 14
2019-05-03 $25.04 $25.04 $25.04 $25.04 $21.62 0
2019-05-02 $25.05 $25.05 $25.04 $25.04 $21.62 2,054
2019-05-01 $25.03 $25.04 $25.03 $25.04 $21.61 100
2019-04-30 $25.04 $25.04 $25.04 $25.04 $21.61 0
2019-04-29 $25.03 $25.03 $25.03 $25.03 $21.61 0
2019-04-26 $25.02 $25.03 $25.02 $25.03 $21.61 700
2019-04-25 $25.02 $25.02 $25.01 $25.02 $21.60 200,151

Virtus Seix Senior Loan ETF (SEIX) News Headlines

Recent Virtus Seix Senior Loan ETF (SEIX) News
Similar Companies to Virtus Seix Senior Loan ETF (SEIX) 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.