SoFi Social 50 ETF (SFYF) Exchange: NYSE ARCA

Data as of April 23, 2024

$31.94 ($0.22) 0.70%

SoFi Social 50 ETF - Daily Information
Click for more stock information on SoFi Social 50 ETF.
Daily Information Data
Date April 23, 2024
Open $31.94
Previous Close $31.94
High $31.94
Low $31.94
Adjusted Open $31.94
Previous Adjusted Close $31.94
Adjusted High $31.94
Adjusted Low $31.94

About SoFi Social 50 ETF (SFYF)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index follows a rules-based methodology (described generally below) that tracks the performance of a portfolio of the 50 most widely held U.S.-listed equity securities in self-directed brokerage accounts (the “SoFi Accounts”) of SoFi Securities, LLC, an affiliate of Social Finance, Inc. (“SoFi”), as determined using the rules-based methodology. The Index is owned and administered by Solactive AG (the “Index Provider”), which engaged SoFi to develop the rules set and related methodology used to determine the securities to be included in the Index. SoFi is not involved in the ongoing maintenance of the Index or any discretionary decisions relating to its application, and does not act in the capacity of an index provider. SoFi has licensed certain of its trademarks to the Index Provider for use in connection with the Index.SoFi Social 50 IndexThe Index is designed to reflect the 50 most widely held U.S.-listed equity securities in the SoFi Accounts as weighted by aggregate holdings within the SoFi Accounts. Securities eligible for inclusion in the Index must: (a) be U.S.-listed equity securities held in SoFi Accounts, and (b) have an average daily trading volume of at least $10,000,000 during the preceding one-month and six-month periods (the “Eligible Universe”). The Index may include common stocks and equity interests in real estate investment trusts (“REITs”). ETFs and other investment companies are not eligible for the Index. Securities in the Eligible Universe are sorted based on (1) the number of SoFi Accounts that hold a particular security and (2) the total market value of the security held in the SoFi Accounts (the “Weighted Average Value”). Each security in the Eligible Universe is then ranked from highest to lowest based on its Weighted Average Value (e.g., the security with the highest Weighted Average Value is assigned rank 1). Subject to a “buffer rule” aimed at limiting Index turnover, securities ranked within the top 50 are included in the Index.Each security in the Index is then weighted based on its Weighted Average Value in relation to that of the other Index components and is subject to certain individual security weight and sector concentration caps. For example, the weight of each individual Index component is capped at 10%, and securities representing investments in any particular industry sector are capped at 50%. The Index is rebalanced and reconstituted monthly.As of May 31, 2020, the SoFi Accounts consisted of over 100,000 separate self-directed brokerage accounts.The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for SoFi Social 50 ETF (SFYF)

Date Open High Low Close Adj.Close Volume
2024-04-05 $31.94 $31.94 $31.94 $31.94 $31.94 623
2024-04-04 $32.40 $32.40 $31.72 $31.72 $31.72 1,777
2024-04-03 $31.93 $32.30 $31.93 $32.20 $32.20 1,903
2024-04-02 $31.86 $32.06 $31.86 $32.01 $32.01 1,722
2024-04-01 $32.53 $32.80 $32.46 $32.55 $32.55 5,149
2024-03-28 $32.58 $32.82 $32.49 $32.49 $32.49 3,275
2024-03-27 $33.05 $33.05 $32.58 $32.77 $32.77 1,626
2024-03-26 $33.12 $33.25 $32.78 $32.78 $32.78 2,462
2024-03-25 $32.67 $33.03 $32.67 $32.96 $32.96 2,400
2024-03-22 $32.47 $32.78 $32.47 $32.75 $32.75 2,887
2024-03-21 $33.00 $33.08 $32.64 $32.64 $32.64 2,052
2024-03-20 $32.04 $32.74 $32.04 $32.74 $32.74 1,126
2024-03-19 $31.90 $32.11 $31.90 $32.11 $32.11 1,269
2024-03-18 $32.12 $32.45 $32.12 $32.29 $32.29 2,627
2024-03-15 $32.01 $32.01 $31.78 $31.78 $31.78 936
2024-03-14 $32.33 $32.38 $31.72 $31.85 $31.85 2,468
2024-03-13 $32.47 $32.57 $32.41 $32.42 $32.42 1,688
2024-03-12 $32.38 $32.66 $32.21 $32.66 $32.66 2,178
2024-03-11 $32.31 $32.58 $32.24 $32.24 $32.24 4,606
2024-03-08 $33.09 $33.31 $32.36 $32.41 $32.41 6,066
2024-03-07 $32.39 $32.81 $32.39 $32.81 $32.81 3,681
2024-03-06 $32.18 $32.25 $32.17 $32.17 $32.17 1,928
2024-03-05 $31.86 $31.86 $31.61 $31.76 $31.76 2,259
2024-03-04 $32.33 $32.35 $32.13 $32.13 $32.13 3,159
2024-03-01 $32.03 $32.36 $32.03 $32.36 $32.36 19,960
2024-02-29 $32.00 $32.08 $31.80 $32.08 $32.08 4,502
2024-02-28 $31.60 $31.85 $31.60 $31.62 $31.62 2,021
2024-02-27 $31.74 $31.74 $31.65 $31.71 $31.71 1,331
2024-02-26 $31.12 $31.51 $31.12 $31.43 $31.43 2,359
2024-02-23 $31.45 $31.45 $31.04 $31.14 $31.14 3,450
2024-02-22 $30.66 $31.36 $30.66 $31.33 $31.33 4,803
2024-02-21 $30.60 $30.64 $30.51 $30.64 $30.64 4,090
2024-02-20 $31.24 $31.24 $30.61 $30.95 $30.95 3,156
2024-02-16 $31.45 $31.74 $31.42 $31.49 $31.49 2,312
2024-02-15 $31.40 $31.70 $31.38 $31.65 $31.65 1,710
2024-02-14 $30.96 $31.36 $30.90 $31.36 $31.36 2,925
2024-02-13 $30.57 $30.83 $30.50 $30.58 $30.58 2,416
2024-02-12 $31.20 $31.74 $31.20 $31.51 $31.51 7,756
2024-02-09 $30.97 $31.19 $30.96 $31.19 $31.19 3,336
2024-02-08 $30.50 $30.83 $30.50 $30.76 $30.76 2,648
2024-02-07 $29.99 $30.26 $29.99 $30.20 $30.20 5,684
2024-02-06 $29.20 $29.85 $29.20 $29.82 $29.82 3,150
2024-02-05 $29.41 $29.49 $29.07 $29.21 $29.21 4,187
2024-02-02 $29.10 $29.63 $28.95 $29.60 $29.60 6,973
2024-02-01 $28.85 $28.94 $28.57 $28.94 $28.94 1,734
2024-01-31 $28.89 $28.89 $28.62 $28.62 $28.62 644
2024-01-30 $29.29 $29.41 $29.22 $29.22 $29.22 2,559
2024-01-29 $29.02 $29.50 $29.02 $29.50 $29.50 2,612
2024-01-26 $29.01 $29.01 $28.95 $28.95 $28.95 1,386
2024-01-25 $29.12 $29.12 $28.89 $28.98 $28.98 1,855
2024-01-24 $29.39 $29.39 $29.15 $29.15 $29.15 1,478
2024-01-23 $29.10 $29.24 $29.10 $29.12 $29.12 2,107
2024-01-22 $29.01 $29.44 $29.01 $29.08 $29.08 5,110
2024-01-19 $28.67 $29.03 $28.57 $29.03 $29.03 3,279
2024-01-18 $28.56 $28.56 $28.56 $28.56 $28.56 611
2024-01-17 $28.08 $28.34 $28.08 $28.34 $28.34 2,336
2024-01-16 $28.32 $28.67 $28.32 $28.61 $28.61 4,741
2024-01-12 $28.83 $28.83 $28.67 $28.72 $28.72 1,348
2024-01-11 $29.34 $29.34 $29.02 $29.03 $29.03 1,516
2024-01-10 $29.13 $29.30 $29.13 $29.20 $29.20 901
2024-01-09 $28.95 $29.08 $28.95 $29.08 $29.08 831
2024-01-08 $28.70 $29.23 $28.70 $29.23 $29.23 1,419
2024-01-05 $28.78 $28.78 $28.54 $28.59 $28.59 1,268
2024-01-04 $28.62 $28.62 $28.54 $28.54 $28.54 769
2024-01-03 $28.80 $28.80 $28.70 $28.70 $28.70 1,070
2024-01-02 $29.63 $29.63 $29.01 $29.14 $29.14 3,391
2023-12-29 $30.28 $30.32 $29.85 $29.93 $29.93 2,950
2023-12-28 $30.27 $30.43 $30.22 $30.23 $30.23 2,697
2023-12-27 $30.29 $30.35 $30.21 $30.27 $30.27 1,038
2023-12-26 $30.27 $30.27 $30.08 $30.13 $30.13 8,284
2023-12-22 $30.04 $30.06 $29.80 $29.94 $29.94 3,237
2023-12-21 $29.98 $30.13 $29.90 $30.11 $29.93 1,621
2023-12-20 $30.39 $30.40 $29.65 $29.65 $29.47 2,475
2023-12-19 $30.22 $30.48 $30.15 $30.35 $30.17 2,551
2023-12-18 $29.88 $30.02 $29.88 $30.01 $29.83 3,451
2023-12-15 $29.88 $29.88 $29.77 $29.84 $29.66 1,133
2023-12-14 $29.47 $29.76 $29.47 $29.76 $29.58 1,952
2023-12-13 $28.54 $29.14 $28.54 $29.14 $28.96 3,560
2023-12-12 $28.47 $28.63 $28.47 $28.63 $28.46 1,627
2023-12-11 $28.77 $28.77 $28.58 $28.58 $28.41 1,664
2023-12-08 $28.48 $28.87 $28.48 $28.87 $28.87 1,905
2023-12-07 $28.24 $28.59 $28.24 $28.59 $28.59 1,176
2023-12-06 $28.48 $28.49 $28.11 $28.11 $28.11 1,169
2023-12-05 $28.19 $28.19 $28.19 $28.19 $28.19 591
2023-12-04 $28.15 $28.21 $27.97 $28.19 $28.19 2,672
2023-12-01 $28.06 $28.50 $28.06 $28.50 $28.50 3,652
2023-11-30 $28.27 $28.27 $28.11 $28.21 $28.21 1,287
2023-11-29 $28.47 $28.47 $28.44 $28.44 $28.44 518
2023-11-28 $28.30 $28.46 $27.99 $28.46 $28.46 17,841
2023-11-27 $28.16 $28.22 $27.94 $28.12 $28.12 1,902
2023-11-24 $28.10 $28.10 $28.07 $28.07 $28.07 707
2023-11-22 $28.21 $28.21 $27.90 $28.07 $28.07 2,020
2023-11-21 $28.07 $28.07 $27.88 $27.98 $27.98 1,734
2023-11-20 $28.18 $28.31 $28.15 $28.26 $28.26 5,962
2023-11-17 $27.80 $27.95 $27.80 $27.93 $27.93 2,074
2023-11-16 $27.83 $27.83 $27.83 $27.83 $27.83 571
2023-11-15 $27.89 $28.19 $27.85 $28.02 $28.02 1,526
2023-11-14 $27.57 $27.77 $27.57 $27.74 $27.74 1,475
2023-11-13 $26.75 $27.01 $26.75 $27.01 $27.01 4,222
2023-11-10 $26.82 $26.85 $26.82 $26.85 $26.85 2,996
2023-11-09 $26.86 $26.90 $26.38 $26.38 $26.38 2,505
2023-11-08 $26.81 $26.90 $26.63 $26.84 $26.84 5,147
2023-11-07 $26.65 $26.91 $26.65 $26.89 $26.89 7,334
2023-11-06 $26.62 $26.65 $26.57 $26.65 $26.65 1,255
2023-11-03 $26.50 $26.75 $26.50 $26.75 $26.75 6,326
2023-11-02 $25.80 $26.27 $25.80 $26.27 $26.27 536
2023-11-01 $25.05 $25.27 $25.03 $25.27 $25.27 1,320
2023-10-31 $24.65 $24.90 $24.54 $24.90 $24.90 1,406
2023-10-30 $24.72 $24.90 $24.65 $24.68 $24.68 1,088
2023-10-27 $24.78 $24.78 $24.46 $24.46 $24.46 2,448
2023-10-26 $24.85 $24.85 $24.33 $24.52 $24.52 2,437
2023-10-25 $25.39 $25.39 $25.01 $25.01 $25.01 780
2023-10-24 $25.73 $25.75 $25.62 $25.75 $25.75 629
2023-10-23 $24.96 $25.60 $24.96 $25.41 $25.41 2,091
2023-10-20 $25.70 $25.70 $25.28 $25.29 $25.29 1,185
2023-10-19 $26.02 $26.02 $25.75 $25.75 $25.75 683
2023-10-18 $26.28 $26.28 $26.07 $26.07 $26.07 964
2023-10-17 $26.81 $26.81 $26.81 $26.81 $26.81 402
2023-10-16 $26.36 $26.85 $26.36 $26.85 $26.85 1,568
2023-10-13 $26.92 $26.92 $26.50 $26.50 $26.50 1,339
2023-10-12 $27.25 $27.25 $26.95 $26.96 $26.96 635
2023-10-11 $27.23 $27.23 $27.05 $27.20 $27.20 1,095
2023-10-10 $27.28 $27.28 $27.09 $27.09 $27.09 673
2023-10-09 $26.46 $26.75 $26.46 $26.75 $26.75 1,264
2023-10-06 $26.63 $26.63 $26.63 $26.63 $26.63 410
2023-10-05 $26.06 $26.19 $26.06 $26.19 $26.19 606
2023-10-04 $26.07 $26.54 $26.07 $26.54 $26.54 997
2023-10-03 $26.43 $26.43 $25.95 $25.95 $25.95 852
2023-10-02 $26.73 $26.73 $26.53 $26.64 $26.64 1,728
2023-09-29 $26.83 $26.83 $26.59 $26.59 $26.59 711
2023-09-28 $26.16 $26.45 $26.16 $26.45 $26.45 894
2023-09-27 $25.85 $26.07 $25.85 $26.07 $26.07 607
2023-09-26 $25.99 $26.05 $25.95 $25.95 $25.95 720
2023-09-25 $25.96 $26.22 $25.96 $26.22 $26.22 1,648
2023-09-22 $26.44 $26.55 $26.07 $26.07 $26.07 2,033
2023-09-21 $26.55 $26.57 $26.31 $26.31 $26.31 1,729
2023-09-20 $27.45 $27.45 $26.96 $26.96 $26.96 579
2023-09-19 $27.42 $27.42 $27.32 $27.32 $27.32 2,013
2023-09-18 $27.72 $27.72 $27.55 $27.55 $27.55 1,259
2023-09-15 $28.04 $28.04 $27.76 $27.81 $27.81 1,616
2023-09-14 $27.79 $28.18 $27.79 $28.17 $28.17 1,418
2023-09-13 $27.88 $27.96 $27.77 $27.86 $27.86 1,593
2023-09-12 $28.12 $28.12 $27.79 $27.79 $27.79 3,561
2023-09-11 $27.65 $28.06 $27.65 $27.96 $27.96 8,068
2023-09-08 $27.59 $27.59 $27.36 $27.42 $27.42 2,029
2023-09-07 $27.15 $27.52 $27.15 $27.52 $27.52 1,888
2023-09-06 $27.90 $27.96 $27.61 $27.74 $27.74 2,021
2023-09-05 $27.95 $28.11 $27.95 $28.06 $28.06 2,790
2023-09-01 $28.04 $28.04 $27.82 $27.95 $27.95 3,810
2023-08-31 $28.10 $28.11 $27.98 $27.98 $27.98 5,819
2023-08-30 $27.67 $28.07 $27.67 $28.00 $28.00 3,008
2023-08-29 $26.90 $27.77 $26.90 $27.77 $27.77 2,417
2023-08-28 $26.90 $26.93 $26.83 $26.93 $26.93 1,830
2023-08-25 $26.69 $26.77 $26.38 $26.77 $26.77 2,550
2023-08-24 $27.05 $27.11 $26.55 $26.55 $26.55 2,294
2023-08-23 $27.22 $27.27 $27.19 $27.20 $27.20 2,150
2023-08-22 $27.33 $27.33 $26.76 $26.90 $26.90 3,404
2023-08-21 $26.78 $27.07 $26.75 $27.06 $27.06 4,825
2023-08-18 $26.35 $26.67 $26.35 $26.64 $26.64 1,160
2023-08-17 $27.11 $27.23 $26.70 $26.70 $26.70 59,914
2023-08-16 $27.36 $27.43 $27.15 $27.15 $27.15 1,290
2023-08-15 $27.67 $27.82 $27.46 $27.46 $27.46 2,330
2023-08-14 $27.60 $27.89 $27.41 $27.89 $27.89 6,554
2023-08-11 $27.87 $27.90 $27.72 $27.84 $27.84 4,495
2023-08-10 $28.25 $28.59 $28.00 $28.07 $28.07 5,843
2023-08-09 $28.65 $28.65 $28.07 $28.07 $28.07 5,191
2023-08-08 $28.53 $28.81 $28.52 $28.81 $28.81 5,103
2023-08-07 $28.88 $28.96 $28.83 $28.91 $28.91 4,225
2023-08-04 $29.52 $29.52 $28.82 $28.82 $28.82 3,033
2023-08-03 $28.99 $29.36 $28.99 $29.16 $29.16 2,082
2023-08-02 $29.65 $29.65 $29.00 $29.14 $29.14 10,896
2023-08-01 $30.07 $30.07 $29.90 $29.99 $29.99 8,406
2023-07-31 $29.90 $30.19 $29.90 $30.19 $30.19 7,907
2023-07-28 $29.63 $29.88 $29.63 $29.83 $29.83 5,269
2023-07-27 $30.08 $30.08 $29.07 $29.07 $29.07 4,526
2023-07-26 $29.04 $29.40 $29.04 $29.37 $29.37 2,060
2023-07-25 $29.27 $29.38 $29.15 $29.15 $29.15 1,583
2023-07-24 $29.24 $29.30 $28.93 $29.30 $29.30 5,098
2023-07-21 $29.09 $29.15 $28.69 $28.88 $28.88 3,437
2023-07-20 $29.50 $29.55 $28.94 $29.03 $29.03 8,245
2023-07-19 $29.71 $30.05 $29.71 $29.80 $29.80 5,520
2023-07-18 $29.37 $29.73 $29.37 $29.66 $29.66 4,106
2023-07-17 $29.58 $29.58 $29.28 $29.50 $29.50 3,073
2023-07-14 $29.87 $29.87 $29.21 $29.31 $29.31 11,772
2023-07-13 $29.38 $29.60 $29.22 $29.57 $29.57 4,117
2023-07-12 $29.14 $29.15 $28.90 $29.05 $29.05 10,793
2023-07-11 $28.87 $28.87 $28.43 $28.76 $28.76 30,662
2023-07-10 $28.77 $28.77 $28.35 $28.59 $28.59 12,063
2023-07-07 $28.18 $28.71 $28.18 $28.41 $28.41 42,539
2023-07-06 $28.00 $28.10 $27.75 $28.10 $28.10 5,949
2023-07-05 $28.29 $28.47 $28.29 $28.41 $28.41 3,820
2023-07-03 $28.13 $28.33 $28.13 $28.31 $28.31 3,441
2023-06-30 $27.51 $27.72 $27.51 $27.67 $27.67 3,896
2023-06-29 $27.23 $27.23 $27.11 $27.20 $27.20 3,806
2023-06-28 $26.64 $27.19 $26.64 $27.08 $27.08 1,535
2023-06-27 $26.35 $26.75 $26.35 $26.75 $26.75 647
2023-06-26 $27.09 $27.09 $26.42 $26.42 $26.10 2,246
2023-06-23 $26.80 $27.02 $26.76 $26.90 $26.57 2,026
2023-06-22 $26.88 $27.21 $26.88 $27.21 $26.88 3,190
2023-06-21 $27.75 $27.75 $27.11 $27.18 $26.85 3,851
2023-06-20 $27.82 $27.82 $27.45 $27.77 $27.43 7,263
2023-06-16 $27.92 $27.94 $27.58 $27.58 $27.58 3,373
2023-06-15 $27.52 $27.82 $27.45 $27.73 $27.73 8,086
2023-06-14 $27.76 $27.76 $27.12 $27.46 $27.46 6,834
2023-06-13 $27.43 $27.45 $27.02 $27.45 $27.45 3,515
2023-06-12 $26.95 $26.97 $26.73 $26.97 $26.97 4,541
2023-06-09 $26.62 $26.62 $26.45 $26.45 $26.45 1,117
2023-06-08 $26.00 $26.27 $26.00 $26.27 $26.27 2,869
2023-06-07 $26.69 $26.69 $26.00 $26.03 $26.03 2,436
2023-06-06 $26.12 $26.33 $25.96 $26.33 $26.33 1,673
2023-06-05 $26.16 $26.21 $26.00 $26.07 $26.07 2,966
2023-06-02 $26.02 $26.09 $25.92 $25.99 $25.99 4,429
2023-06-01 $25.25 $25.70 $25.21 $25.70 $25.70 960
2023-05-31 $25.45 $25.45 $25.21 $25.44 $25.44 1,005
2023-05-30 $25.88 $25.88 $25.50 $25.56 $25.56 1,784
2023-05-26 $25.13 $25.45 $25.13 $25.33 $25.33 3,538
2023-05-25 $24.88 $24.88 $24.69 $24.77 $24.77 2,985
2023-05-24 $24.04 $24.35 $24.04 $24.35 $24.35 1,293
2023-05-23 $24.65 $24.91 $24.54 $24.54 $24.54 2,770
2023-05-22 $24.56 $24.80 $24.37 $24.77 $24.77 1,219
2023-05-19 $24.38 $24.38 $24.38 $24.38 $24.38 597
2023-05-18 $24.21 $24.49 $24.21 $24.49 $24.49 2,876
2023-05-17 $23.80 $24.06 $23.80 $24.06 $24.06 4,484
2023-05-16 $23.51 $23.68 $23.51 $23.53 $23.53 847
2023-05-15 $23.17 $23.60 $23.17 $23.56 $23.56 2,063
2023-05-12 $23.95 $23.95 $23.33 $23.45 $23.45 4,110
2023-05-11 $23.67 $23.80 $23.67 $23.79 $23.79 6,070
2023-05-10 $24.00 $24.01 $23.75 $23.81 $23.81 1,876
2023-05-09 $23.60 $23.70 $23.60 $23.69 $23.69 404
2023-05-08 $23.40 $23.82 $23.40 $23.75 $23.75 3,948
2023-05-05 $23.15 $23.49 $23.15 $23.47 $23.47 931
2023-05-04 $22.77 $22.88 $22.77 $22.77 $22.77 1,782
2023-05-03 $22.86 $22.87 $22.70 $22.70 $22.70 519
2023-05-02 $22.79 $22.82 $22.79 $22.82 $22.82 816
2023-05-01 $23.13 $23.13 $22.92 $23.06 $23.06 1,683
2023-04-28 $22.77 $23.11 $22.77 $23.11 $23.11 2,259
2023-04-27 $22.61 $22.91 $22.61 $22.91 $22.91 547
2023-04-26 $22.42 $22.46 $22.20 $22.22 $22.22 1,870
2023-04-25 $22.41 $22.41 $22.17 $22.17 $22.17 1,775
2023-04-24 $22.83 $22.83 $22.41 $22.65 $22.65 962
2023-04-21 $22.64 $22.73 $22.54 $22.73 $22.73 1,433
2023-04-20 $22.97 $22.97 $22.68 $22.68 $22.68 450
2023-04-19 $23.14 $23.26 $23.09 $23.21 $23.21 971
2023-04-18 $23.44 $23.44 $23.38 $23.38 $23.38 383
2023-04-17 $23.45 $23.45 $23.21 $23.43 $23.43 1,690
2023-04-14 $23.25 $23.33 $23.17 $23.29 $23.29 2,986
2023-04-13 $23.27 $23.36 $23.27 $23.36 $23.36 584
2023-04-12 $23.31 $23.31 $22.97 $22.97 $22.97 591
2023-04-11 $23.38 $23.38 $23.38 $23.38 $23.38 220
2023-04-10 $22.89 $23.34 $22.89 $23.34 $23.34 1,164
2023-04-06 $22.84 $23.24 $22.84 $23.24 $23.24 474
2023-04-05 $23.19 $23.19 $22.89 $23.04 $23.04 477
2023-04-04 $23.58 $23.58 $23.38 $23.38 $23.38 3,278
2023-04-03 $23.50 $23.66 $23.35 $23.63 $23.63 2,447
2023-03-31 $23.40 $23.81 $23.40 $23.81 $23.81 3,559
2023-03-30 $23.24 $23.33 $23.18 $23.27 $23.27 3,300
2023-03-29 $22.89 $23.02 $22.89 $23.02 $23.02 373
2023-03-28 $22.43 $22.56 $22.43 $22.51 $22.51 2,394
2023-03-27 $22.59 $22.59 $22.59 $22.59 $22.59 209
2023-03-24 $22.49 $22.66 $22.49 $22.66 $22.66 797
2023-03-23 $22.86 $22.94 $22.72 $22.72 $22.72 1,270
2023-03-22 $22.93 $23.35 $22.64 $22.64 $22.64 1,006
2023-03-21 $22.58 $22.86 $22.58 $22.86 $22.86 2,609
2023-03-20 $21.91 $22.19 $21.91 $22.19 $22.19 987
2023-03-17 $22.24 $22.24 $21.98 $22.11 $22.11 608
2023-03-16 $22.32 $22.32 $22.32 $22.32 $22.32 467
2023-03-15 $21.53 $21.71 $21.47 $21.66 $21.66 2,804
2023-03-14 $21.95 $21.95 $21.79 $21.79 $21.79 662
2023-03-13 $20.98 $21.48 $20.98 $21.48 $21.48 981
2023-03-10 $21.45 $21.45 $21.38 $21.40 $21.40 1,393
2023-03-09 $22.45 $22.45 $21.81 $21.81 $21.81 576
2023-03-08 $22.22 $22.42 $22.22 $22.42 $22.42 610
2023-03-07 $22.66 $22.82 $22.33 $22.33 $22.33 1,711
2023-03-06 $22.97 $22.97 $22.84 $22.85 $22.85 569
2023-03-03 $22.37 $22.86 $22.37 $22.86 $22.86 4,494
2023-03-02 $21.97 $22.22 $21.86 $22.22 $22.22 1,554
2023-03-01 $22.56 $22.56 $22.20 $22.24 $22.24 794
2023-02-28 $22.91 $23.02 $22.82 $22.85 $22.85 959
2023-02-27 $22.66 $22.90 $22.66 $22.80 $22.80 1,778
2023-02-24 $22.27 $22.37 $22.27 $22.37 $22.37 460
2023-02-23 $22.86 $22.86 $22.38 $22.80 $22.80 1,582
2023-02-22 $22.63 $22.82 $22.63 $22.72 $22.72 1,925
2023-02-21 $23.21 $23.21 $22.71 $22.71 $22.71 585
2023-02-17 $23.19 $23.40 $23.19 $23.40 $23.40 3,004
2023-02-16 $23.79 $24.05 $23.56 $23.56 $23.56 1,983
2023-02-15 $23.45 $24.13 $23.45 $24.13 $24.13 1,573
2023-02-14 $23.17 $23.53 $23.17 $23.53 $23.53 3,562
2023-02-13 $22.91 $23.21 $22.79 $23.16 $23.16 2,151
2023-02-10 $22.88 $22.93 $22.83 $22.93 $22.93 3,841
2023-02-09 $23.56 $23.56 $23.56 $23.56 $23.56 382
2023-02-08 $24.16 $24.16 $23.96 $24.07 $24.07 1,199
2023-02-07 $24.19 $24.45 $24.04 $24.45 $24.45 1,936
2023-02-06 $24.20 $24.30 $24.20 $24.30 $24.30 802
2023-02-03 $24.58 $24.58 $24.30 $24.30 $24.30 2,856
2023-02-02 $24.71 $25.02 $24.48 $24.82 $24.82 7,730
2023-02-01 $23.28 $24.00 $23.17 $23.88 $23.88 5,617
2023-01-31 $22.75 $23.26 $22.75 $23.26 $23.26 2,526
2023-01-30 $23.30 $23.30 $22.73 $22.73 $22.73 1,803
2023-01-27 $22.91 $23.53 $22.85 $23.53 $23.53 12,401
2023-01-26 $22.45 $22.65 $22.41 $22.65 $22.65 773
2023-01-25 $22.23 $22.23 $22.23 $22.23 $22.23 181
2023-01-24 $22.05 $22.22 $22.05 $22.13 $22.13 1,393
2023-01-23 $21.46 $22.24 $21.46 $22.24 $22.24 2,761
2023-01-20 $21.35 $21.47 $21.35 $21.47 $21.47 811
2023-01-19 $20.68 $20.82 $20.68 $20.77 $20.77 695
2023-01-18 $21.80 $21.81 $21.09 $21.09 $21.09 1,949
2023-01-17 $21.04 $21.53 $21.04 $21.48 $21.48 2,276
2023-01-13 $20.95 $21.17 $20.95 $21.17 $21.17 2,509
2023-01-12 $20.84 $20.97 $20.52 $20.96 $20.96 1,462
2023-01-11 $20.55 $20.78 $20.55 $20.78 $20.78 5,156
2023-01-10 $19.89 $20.21 $19.88 $20.21 $20.21 2,232
2023-01-09 $19.93 $20.19 $19.93 $19.94 $19.94 3,065
2023-01-06 $19.71 $19.71 $19.68 $19.69 $19.69 650
2023-01-05 $19.21 $19.37 $19.21 $19.26 $19.26 2,023
2023-01-04 $19.25 $19.64 $19.25 $19.55 $19.55 1,095
2023-01-03 $19.71 $19.72 $19.16 $19.16 $19.16 1,824
2022-12-30 $19.26 $19.45 $19.26 $19.45 $19.45 3,531
2022-12-29 $19.14 $19.51 $19.14 $19.47 $19.47 3,466
2022-12-28 $18.77 $18.77 $18.61 $18.61 $18.61 894
2022-12-27 $19.52 $19.52 $18.69 $18.69 $18.69 7,245
2022-12-23 $19.78 $19.83 $19.78 $19.83 $19.66 376
2022-12-22 $20.01 $20.01 $19.43 $19.82 $19.65 1,944
2022-12-21 $20.38 $20.46 $20.38 $20.43 $20.25 780
2022-12-20 $19.91 $20.29 $19.91 $20.12 $19.95 1,162
2022-12-19 $20.44 $20.47 $20.18 $20.18 $20.01 8,438
2022-12-16 $21.09 $21.09 $20.51 $20.67 $20.49 9,290
2022-12-15 $21.03 $21.03 $20.97 $21.02 $20.84 634
2022-12-14 $21.98 $22.08 $21.76 $21.76 $21.57 1,015
2022-12-13 $22.22 $22.81 $21.90 $21.93 $21.75 9,740
2022-12-12 $21.71 $21.89 $21.64 $21.89 $21.70 4,829
2022-12-09 $21.92 $22.13 $21.82 $21.82 $21.63 3,412
2022-12-08 $21.47 $22.04 $21.47 $22.02 $21.84 570
2022-12-07 $21.95 $21.95 $21.67 $21.70 $21.52 2,596
2022-12-06 $22.64 $22.64 $21.97 $21.98 $21.80 1,198
2022-12-05 $23.29 $23.29 $22.61 $22.64 $22.45 534
2022-12-02 $23.17 $23.47 $23.17 $23.39 $23.19 1,683
2022-12-01 $23.40 $23.40 $23.36 $23.37 $23.17 716
2022-11-30 $22.19 $23.22 $22.19 $23.22 $23.02 866
2022-11-29 $22.01 $22.19 $22.01 $22.19 $22.00 588
2022-11-28 $22.70 $22.70 $22.24 $22.24 $22.05 657
2022-11-25 $22.48 $22.65 $22.48 $22.64 $22.64 436
2022-11-23 $22.71 $22.77 $22.71 $22.77 $22.77 762
2022-11-22 $22.00 $22.33 $22.00 $22.33 $22.33 1,942
2022-11-21 $22.45 $22.46 $22.06 $22.10 $22.10 1,370
2022-11-18 $22.50 $22.64 $22.50 $22.58 $22.58 925
2022-11-17 $22.63 $22.77 $22.63 $22.77 $22.77 696
2022-11-16 $23.25 $23.25 $23.00 $23.03 $23.03 1,381
2022-11-15 $23.50 $24.00 $23.50 $23.67 $23.67 2,627
2022-11-14 $23.05 $23.34 $23.04 $23.13 $23.13 1,854
2022-11-11 $22.44 $23.42 $22.44 $23.42 $23.42 885
2022-11-10 $22.00 $22.49 $22.00 $22.49 $22.49 4,722
2022-11-09 $21.04 $21.04 $20.72 $20.72 $20.72 529
2022-11-08 $21.75 $22.15 $21.75 $21.88 $21.88 522
2022-11-07 $22.14 $22.14 $21.55 $21.79 $21.79 1,592
2022-11-04 $21.84 $21.85 $21.84 $21.85 $21.85 412
2022-11-03 $21.60 $21.87 $21.58 $21.58 $21.58 1,811
2022-11-02 $22.42 $22.69 $21.78 $21.78 $21.78 1,349
2022-11-01 $23.36 $23.36 $22.65 $22.65 $22.65 861
2022-10-31 $23.00 $23.29 $22.87 $22.98 $22.98 2,240
2022-10-28 $22.73 $23.11 $22.73 $23.11 $23.11 1,075
2022-10-27 $22.72 $22.72 $22.63 $22.63 $22.63 974
2022-10-26 $23.03 $23.40 $22.77 $22.77 $22.77 4,652
2022-10-25 $22.30 $23.20 $22.30 $23.20 $23.20 1,335
2022-10-24 $22.20 $22.35 $22.16 $22.35 $22.35 918
2022-10-21 $22.02 $22.46 $22.02 $22.46 $22.46 433
2022-10-20 $21.87 $22.21 $21.85 $21.85 $21.85 882
2022-10-19 $21.79 $21.85 $21.79 $21.85 $21.85 1,174
2022-10-18 $22.11 $22.11 $22.11 $22.11 $22.11 304
2022-10-17 $21.61 $21.85 $21.61 $21.80 $21.80 2,895
2022-10-14 $22.09 $22.09 $20.89 $20.89 $20.89 2,563
2022-10-13 $21.67 $21.77 $21.67 $21.77 $21.77 699
2022-10-12 $21.38 $21.38 $21.38 $21.38 $21.38 312
2022-10-11 $21.21 $21.81 $21.19 $21.25 $21.25 2,276
2022-10-10 $21.82 $21.82 $21.33 $21.48 $21.48 1,669
2022-10-07 $21.84 $21.89 $21.84 $21.89 $21.89 639
2022-10-06 $23.04 $23.48 $23.04 $23.08 $23.08 2,460
2022-10-05 $23.47 $23.47 $22.72 $23.26 $23.26 910
2022-10-04 $23.47 $23.47 $23.47 $23.47 $23.47 417
2022-10-03 $22.12 $22.27 $22.00 $22.27 $22.27 10,451
2022-09-30 $22.31 $22.31 $22.12 $22.12 $22.12 412
2022-09-29 $22.49 $22.58 $22.31 $22.48 $22.48 5,432
2022-09-28 $22.89 $23.57 $22.89 $23.57 $23.57 7,213
2022-09-27 $23.07 $23.20 $22.88 $22.90 $22.90 1,099
2022-09-26 $23.11 $23.18 $22.73 $22.73 $22.73 1,915
2022-09-23 $23.00 $23.00 $22.69 $22.93 $22.93 2,638
2022-09-22 $23.53 $23.53 $23.46 $23.46 $23.46 714
2022-09-21 $24.69 $24.82 $24.21 $24.21 $24.21 1,061
2022-09-20 $24.98 $25.09 $24.66 $24.66 $24.66 869
2022-09-19 $25.08 $25.23 $24.92 $25.23 $25.23 2,655
2022-09-16 $25.13 $25.13 $24.99 $25.13 $25.13 884
2022-09-15 $25.63 $25.63 $25.63 $25.63 $25.63 355
2022-09-14 $25.35 $25.74 $25.35 $25.74 $25.74 10,322
2022-09-13 $25.64 $25.65 $25.39 $25.39 $25.39 936
2022-09-12 $26.50 $26.68 $26.33 $26.68 $26.68 2,769
2022-09-09 $25.90 $26.14 $25.90 $26.14 $26.14 566
2022-09-08 $25.01 $25.28 $25.01 $25.28 $25.28 2,032
2022-09-07 $24.56 $24.91 $24.56 $24.91 $24.91 503
2022-09-06 $24.59 $24.59 $24.39 $24.39 $24.39 2,243
2022-09-02 $25.03 $25.30 $24.66 $24.69 $24.69 15,348
2022-09-01 $25.00 $25.03 $24.92 $24.98 $24.98 807
2022-08-31 $25.24 $25.27 $25.21 $25.27 $25.27 750
2022-08-30 $25.98 $26.02 $25.23 $25.38 $25.38 9,361
2022-08-29 $26.05 $26.05 $25.87 $25.87 $25.87 4,863
2022-08-26 $26.10 $26.11 $26.06 $26.06 $26.06 1,150
2022-08-25 $26.82 $27.05 $26.82 $26.98 $26.98 2,383
2022-08-24 $26.24 $26.67 $26.24 $26.54 $26.54 2,791
2022-08-23 $26.76 $26.80 $26.45 $26.50 $26.50 11,118
2022-08-22 $26.64 $27.26 $26.34 $26.34 $26.34 3,021
2022-08-19 $27.72 $27.72 $27.27 $27.31 $27.31 2,257
2022-08-18 $28.74 $28.74 $28.13 $28.20 $28.20 1,782
2022-08-17 $28.65 $28.99 $28.47 $28.47 $28.47 1,702
2022-08-16 $29.10 $29.55 $28.98 $29.29 $29.29 3,409
2022-08-15 $28.78 $29.08 $28.76 $29.06 $29.06 2,272
2022-08-12 $28.44 $28.86 $28.44 $28.86 $28.86 1,688
2022-08-11 $28.40 $29.00 $28.30 $28.30 $28.30 2,532
2022-08-10 $27.96 $28.34 $27.96 $28.34 $28.34 739
2022-08-09 $27.82 $27.82 $27.43 $27.44 $27.44 2,249
2022-08-08 $28.83 $28.84 $28.23 $28.23 $28.23 2,351
2022-08-05 $27.57 $27.99 $27.41 $27.99 $27.99 1,867
2022-08-04 $28.00 $28.07 $27.90 $28.06 $28.06 2,567
2022-08-03 $27.77 $27.92 $27.77 $27.92 $27.92 1,256
2022-08-02 $27.28 $27.28 $26.92 $26.92 $26.92 1,896
2022-08-01 $26.13 $26.86 $26.13 $26.62 $26.62 6,465
2022-07-29 $25.95 $26.46 $25.95 $26.46 $26.46 1,934
2022-07-28 $25.30 $25.84 $25.30 $25.84 $25.84 837
2022-07-27 $24.96 $25.49 $24.96 $25.48 $25.48 2,895
2022-07-26 $25.00 $25.00 $24.40 $24.40 $24.40 5,583
2022-07-25 $25.30 $25.38 $25.10 $25.23 $25.23 3,585
2022-07-22 $26.39 $26.39 $25.40 $25.51 $25.51 4,529
2022-07-21 $26.00 $26.38 $25.96 $26.38 $26.38 909
2022-07-20 $25.64 $26.14 $25.64 $26.09 $26.09 1,922
2022-07-19 $24.78 $25.28 $24.78 $25.28 $25.28 5,125
2022-07-18 $25.07 $25.24 $24.48 $24.59 $24.59 6,579
2022-07-15 $24.31 $24.39 $24.26 $24.39 $24.39 1,049
2022-07-14 $23.59 $23.96 $23.55 $23.96 $23.96 752
2022-07-13 $23.43 $24.08 $23.43 $24.08 $24.08 1,300
2022-07-12 $23.98 $24.06 $23.98 $24.06 $24.06 515
2022-07-11 $24.26 $24.26 $23.88 $23.88 $23.88 1,378
2022-07-08 $24.51 $24.78 $24.51 $24.76 $24.76 1,021
2022-07-07 $24.61 $24.73 $24.61 $24.73 $24.73 1,182
2022-07-06 $23.65 $23.80 $23.60 $23.65 $23.65 871
2022-07-05 $22.67 $23.58 $22.67 $23.58 $23.58 2,557
2022-07-01 $22.98 $23.33 $22.95 $23.12 $23.12 976
2022-06-30 $23.13 $23.13 $22.42 $22.86 $22.86 929
2022-06-29 $23.35 $23.35 $23.07 $23.30 $23.30 1,033
2022-06-28 $24.50 $24.65 $23.51 $23.51 $23.51 1,263
2022-06-27 $24.47 $24.47 $24.32 $24.35 $24.35 1,751
2022-06-24 $24.24 $24.67 $24.24 $24.67 $24.60 1,246
2022-06-23 $23.54 $23.87 $23.30 $23.87 $23.80 704
2022-06-22 $23.12 $24.01 $23.12 $23.60 $23.53 969
2022-06-21 $23.13 $23.88 $23.13 $23.48 $23.41 2,630
2022-06-17 $22.46 $22.71 $22.19 $22.71 $22.65 1,267
2022-06-16 $23.00 $23.00 $21.99 $22.19 $22.12 3,834
2022-06-15 $22.84 $23.71 $22.84 $23.42 $23.36 2,604
2022-06-14 $22.12 $22.56 $22.12 $22.55 $22.49 2,058
2022-06-13 $23.00 $23.00 $22.24 $22.30 $22.24 4,247
2022-06-10 $24.00 $24.00 $23.77 $23.84 $23.78 1,790
2022-06-09 $25.22 $25.25 $24.76 $24.76 $24.69 791
2022-06-08 $25.39 $26.10 $25.39 $25.71 $25.63 1,043
2022-06-07 $25.19 $25.76 $25.19 $25.75 $25.67 1,477
2022-06-06 $25.61 $25.67 $25.23 $25.23 $25.16 2,554
2022-06-03 $25.21 $25.21 $25.21 $25.21 $25.14 512
2022-06-02 $25.18 $26.18 $24.95 $26.18 $26.11 6,308
2022-06-01 $25.94 $25.94 $25.18 $25.18 $25.11 763
2022-05-31 $25.62 $25.73 $25.34 $25.73 $25.65 1,219
2022-05-27 $25.24 $25.72 $25.24 $25.72 $25.65 1,433
2022-05-26 $23.90 $24.80 $23.90 $24.63 $24.56 1,704
2022-05-25 $22.77 $23.68 $22.77 $23.55 $23.49 2,481
2022-05-24 $22.76 $22.80 $22.68 $22.79 $22.72 3,407
2022-05-23 $23.37 $23.81 $23.37 $23.81 $23.74 1,856
2022-05-20 $23.13 $23.59 $23.13 $23.59 $23.52 1,775
2022-05-19 $23.98 $24.26 $23.98 $24.12 $24.05 1,776
2022-05-18 $24.57 $24.57 $23.70 $23.72 $23.65 1,686
2022-05-17 $24.72 $24.96 $24.59 $24.96 $24.89 1,286
2022-05-16 $24.48 $24.50 $23.91 $23.91 $23.84 2,276
2022-05-13 $24.01 $24.68 $24.01 $24.43 $24.36 3,759
2022-05-12 $22.09 $23.05 $21.99 $23.05 $22.99 2,494
2022-05-11 $23.75 $24.11 $22.69 $22.69 $22.62 6,346
2022-05-10 $24.60 $24.62 $23.63 $24.01 $23.94 2,426
2022-05-09 $25.11 $25.13 $24.03 $24.03 $23.96 4,176
2022-05-06 $26.30 $26.30 $25.76 $25.98 $25.91 6,165
2022-05-05 $27.69 $27.69 $26.45 $26.52 $26.44 1,662
2022-05-04 $27.31 $28.35 $26.80 $28.35 $28.27 1,722
2022-05-03 $27.28 $27.34 $27.28 $27.34 $27.26 914
2022-05-02 $26.50 $27.21 $26.36 $27.21 $27.13 3,102
2022-04-29 $27.30 $27.93 $26.64 $26.64 $26.57 2,079
2022-04-28 $26.83 $27.72 $26.82 $27.72 $27.64 1,487
2022-04-27 $27.42 $27.46 $26.96 $26.99 $26.92 1,813
2022-04-26 $28.29 $28.29 $27.06 $27.06 $26.98 1,393
2022-04-25 $27.95 $28.50 $27.95 $28.50 $28.42 4,318
2022-04-22 $29.07 $29.07 $28.28 $28.28 $28.20 1,335
2022-04-21 $30.35 $30.37 $28.90 $28.91 $28.83 2,584
2022-04-20 $30.33 $30.33 $29.67 $29.67 $29.58 2,955
2022-04-19 $30.57 $30.74 $30.57 $30.74 $30.65 3,037
2022-04-18 $30.03 $30.20 $29.64 $29.91 $29.82 3,792
2022-04-14 $31.06 $31.06 $30.22 $30.22 $30.13 3,405
2022-04-13 $30.21 $31.03 $30.21 $30.89 $30.80 2,373
2022-04-12 $30.35 $30.35 $29.87 $30.03 $29.95 1,217
2022-04-11 $30.15 $30.33 $30.00 $30.23 $30.14 2,759
2022-04-08 $31.26 $31.26 $30.72 $30.72 $30.63 3,169
2022-04-07 $31.02 $31.34 $30.69 $31.34 $31.25 2,363
2022-04-06 $31.70 $31.74 $31.58 $31.58 $31.49 26,853
2022-04-05 $33.81 $33.81 $32.40 $32.54 $32.45 2,747
2022-04-04 $33.32 $33.84 $33.21 $33.84 $33.74 2,103
2022-04-01 $33.69 $34.50 $32.85 $33.07 $32.98 3,440
2022-03-31 $34.07 $34.07 $33.42 $33.42 $33.32 5,164
2022-03-30 $34.62 $34.99 $34.06 $34.06 $33.96 31,867
2022-03-29 $34.65 $35.49 $34.22 $34.87 $34.77 4,655
2022-03-28 $32.40 $34.05 $32.40 $34.05 $33.95 5,701
2022-03-25 $32.43 $32.62 $32.12 $32.40 $32.31 1,371
2022-03-24 $31.94 $32.54 $31.63 $32.54 $32.45 3,377
2022-03-23 $31.83 $32.43 $31.65 $31.89 $31.80 1,749
2022-03-22 $30.10 $31.77 $30.10 $31.77 $31.68 2,466
2022-03-21 $30.92 $30.92 $30.22 $30.43 $30.35 5,496
2022-03-18 $29.38 $30.64 $29.38 $30.64 $30.55 1,676
2022-03-17 $28.55 $29.58 $28.55 $29.58 $29.50 3,177
2022-03-16 $28.76 $29.11 $28.76 $29.11 $29.03 2,153
2022-03-15 $26.85 $27.56 $26.85 $27.56 $27.48 3,050
2022-03-14 $27.10 $27.34 $26.61 $26.61 $26.53 3,822
2022-03-11 $28.33 $28.33 $27.34 $27.34 $27.26 1,159
2022-03-10 $28.62 $28.62 $27.91 $28.45 $28.36 4,367
2022-03-09 $28.65 $29.02 $28.64 $28.88 $28.80 3,083
2022-03-08 $27.56 $28.61 $27.56 $27.75 $27.67 4,808
2022-03-07 $28.82 $29.28 $27.66 $27.66 $27.58 5,017
2022-03-04 $29.50 $29.50 $28.92 $29.11 $29.03 1,387
2022-03-03 $30.30 $30.30 $30.00 $30.05 $29.96 2,026
2022-03-02 $30.96 $30.98 $30.31 $30.97 $30.88 2,024
2022-03-01 $31.50 $31.62 $30.85 $30.88 $30.79 2,002
2022-02-28 $30.60 $31.57 $30.60 $31.55 $31.46 5,058
2022-02-25 $30.81 $31.01 $30.73 $31.01 $30.92 8,307
2022-02-24 $27.98 $30.69 $27.98 $30.69 $30.60 6,307
2022-02-23 $30.83 $30.83 $29.00 $29.00 $28.92 4,460
2022-02-22 $30.75 $31.03 $30.13 $30.34 $30.25 2,361
2022-02-18 $31.80 $31.80 $31.00 $31.30 $31.21 2,476
2022-02-17 $32.50 $32.55 $31.79 $31.80 $31.71 3,916
2022-02-16 $32.88 $33.10 $32.61 $32.99 $32.90 4,001
2022-02-15 $32.36 $33.19 $32.36 $33.19 $33.09 3,420
2022-02-14 $31.82 $32.24 $31.49 $31.69 $31.60 3,361
2022-02-11 $32.92 $32.92 $31.64 $31.88 $31.79 6,856
2022-02-10 $33.24 $33.70 $32.70 $32.85 $32.76 8,355
2022-02-09 $32.51 $33.33 $32.51 $33.33 $33.23 5,617
2022-02-08 $31.37 $32.15 $31.37 $32.15 $32.06 3,297
2022-02-07 $31.99 $31.99 $31.38 $31.38 $31.29 1,586
2022-02-04 $31.47 $31.85 $31.17 $31.66 $31.57 2,337
2022-02-03 $31.26 $31.45 $31.00 $31.07 $30.98 3,823
2022-02-02 $33.48 $33.48 $32.11 $32.32 $32.22 4,285
2022-02-01 $32.30 $33.14 $32.30 $33.10 $33.01 10,806
2022-01-31 $31.27 $32.47 $31.17 $32.47 $32.38 2,193
2022-01-28 $29.95 $30.64 $29.14 $30.64 $30.55 2,996
2022-01-27 $31.29 $31.29 $29.78 $29.85 $29.76 3,019
2022-01-26 $31.80 $32.29 $30.65 $30.76 $30.68 3,458
2022-01-25 $31.08 $31.35 $30.50 $30.87 $30.78 4,949
2022-01-24 $30.81 $31.46 $29.48 $31.46 $31.37 9,200
2022-01-21 $32.82 $32.82 $32.00 $32.06 $31.97 5,977
2022-01-20 $33.56 $34.42 $33.20 $33.20 $33.11 4,187
2022-01-19 $34.20 $34.34 $33.74 $33.74 $33.65 7,387
2022-01-18 $34.91 $35.16 $34.31 $34.43 $34.33 6,544
2022-01-14 $34.99 $35.76 $34.99 $35.66 $35.56 4,340
2022-01-13 $36.53 $37.40 $35.56 $35.56 $35.46 7,021
2022-01-12 $37.20 $37.20 $36.77 $36.89 $36.79 2,229
2022-01-11 $35.91 $36.77 $35.91 $36.61 $36.51 6,656
2022-01-10 $35.96 $36.09 $34.90 $36.09 $35.99 9,462
2022-01-07 $36.85 $36.85 $36.41 $36.47 $36.36 3,755
2022-01-06 $36.45 $36.82 $35.64 $36.39 $36.29 8,449
2022-01-05 $37.80 $37.80 $36.51 $36.51 $36.41 5,403
2022-01-04 $38.74 $38.74 $37.61 $37.97 $37.86 5,023
2022-01-03 $38.30 $38.54 $37.92 $38.42 $38.31 5,903
2021-12-31 $38.03 $40.30 $37.61 $37.61 $37.51 7,743
2021-12-30 $37.79 $38.54 $37.79 $38.14 $38.03 7,892
2021-12-29 $38.48 $38.48 $37.50 $37.81 $37.70 5,105
2021-12-28 $38.40 $38.48 $37.97 $38.00 $37.85 7,505
2021-12-27 $38.00 $38.43 $37.99 $38.36 $38.20 11,045
2021-12-23 $37.90 $38.15 $37.52 $38.14 $37.99 6,079
2021-12-22 $37.38 $37.88 $37.38 $37.70 $37.55 5,393
2021-12-21 $36.76 $37.81 $36.76 $37.62 $37.47 4,358
2021-12-20 $36.65 $36.67 $36.09 $36.49 $36.34 5,850
2021-12-17 $36.45 $37.31 $36.29 $37.06 $36.91 6,166
2021-12-16 $37.83 $37.83 $36.45 $36.64 $36.49 8,409
2021-12-15 $36.90 $37.55 $36.12 $37.55 $37.40 5,101
2021-12-14 $36.41 $37.31 $36.40 $36.88 $36.73 6,479
2021-12-13 $37.89 $37.96 $36.85 $36.99 $36.84 9,868
2021-12-10 $38.68 $38.68 $37.58 $38.15 $37.99 7,878
2021-12-09 $39.57 $39.57 $38.21 $38.23 $38.08 6,018
2021-12-08 $38.77 $39.44 $38.66 $39.31 $39.15 7,186
2021-12-07 $37.80 $39.03 $37.80 $38.92 $38.76 19,579
2021-12-06 $37.11 $37.82 $36.48 $37.60 $37.44 9,127
2021-12-03 $38.73 $38.73 $36.75 $37.39 $37.24 9,756
2021-12-02 $38.13 $38.79 $38.01 $38.53 $38.37 11,203
2021-12-01 $40.47 $40.47 $38.27 $38.27 $38.12 13,156
2021-11-30 $40.73 $40.73 $39.61 $39.90 $39.73 18,069
2021-11-29 $40.81 $40.85 $40.45 $40.75 $40.59 4,363
2021-11-26 $40.12 $40.45 $39.93 $40.19 $40.02 6,274
2021-11-24 $40.79 $41.14 $40.79 $41.06 $40.90 8,809
2021-11-23 $41.79 $41.79 $40.27 $40.88 $40.71 7,150
2021-11-22 $42.07 $42.30 $41.31 $41.50 $41.33 10,799
2021-11-19 $41.62 $41.74 $41.55 $41.69 $41.52 9,548
2021-11-18 $41.83 $41.83 $41.23 $41.47 $41.30 4,515
2021-11-17 $41.93 $42.09 $41.64 $41.64 $41.47 4,788
2021-11-16 $41.91 $42.02 $41.61 $41.92 $41.75 3,312
2021-11-15 $42.00 $42.00 $41.57 $41.81 $41.64 8,601
2021-11-12 $41.43 $41.69 $41.29 $41.69 $41.52 6,924
2021-11-11 $41.52 $41.52 $40.95 $41.11 $40.94 8,929
2021-11-10 $41.39 $41.78 $40.49 $40.87 $40.70 16,835
2021-11-09 $43.00 $43.00 $41.71 $41.85 $41.68 15,297
2021-11-08 $42.34 $43.09 $42.34 $42.90 $42.73 22,437
2021-11-05 $42.45 $42.57 $42.12 $42.25 $42.08 8,147
2021-11-04 $42.09 $42.25 $41.86 $42.17 $42.00 10,019
2021-11-03 $41.43 $41.95 $41.34 $41.95 $41.78 8,046
2021-11-02 $41.32 $41.32 $41.00 $41.19 $41.03 7,835
2021-11-01 $40.50 $41.08 $40.29 $41.08 $40.91 5,295
2021-10-29 $39.99 $40.24 $39.92 $40.24 $40.08 7,060
2021-10-28 $39.72 $40.18 $39.70 $40.18 $40.01 9,085
2021-10-27 $39.81 $39.99 $39.47 $39.48 $39.32 8,403
2021-10-26 $40.00 $40.36 $39.64 $39.82 $39.66 24,653
2021-10-25 $39.19 $39.88 $39.00 $39.77 $39.61 10,640
2021-10-22 $39.50 $39.50 $38.88 $39.01 $38.85 8,410
2021-10-21 $39.45 $39.86 $39.45 $39.70 $39.54 4,332
2021-10-20 $39.58 $39.68 $39.52 $39.53 $39.37 3,805
2021-10-19 $39.52 $39.68 $39.45 $39.58 $39.42 5,111
2021-10-18 $38.93 $39.38 $38.83 $39.35 $39.19 7,460
2021-10-15 $38.75 $38.86 $38.72 $38.82 $38.66 5,434
2021-10-14 $38.39 $38.57 $38.28 $38.55 $38.39 2,512
2021-10-13 $37.68 $38.00 $37.68 $37.97 $37.82 4,071
2021-10-12 $37.92 $37.92 $37.60 $37.66 $37.51 4,145
2021-10-11 $37.50 $38.17 $37.50 $37.64 $37.49 6,968
2021-10-08 $38.06 $38.08 $37.77 $37.77 $37.61 4,214
2021-10-07 $37.86 $38.24 $37.86 $37.98 $37.82 7,118
2021-10-06 $37.00 $37.38 $36.85 $37.38 $37.23 5,658
2021-10-05 $37.40 $37.53 $37.33 $37.34 $37.19 5,766
2021-10-04 $37.79 $37.79 $36.81 $36.87 $36.72 10,362
2021-10-01 $37.98 $37.99 $37.31 $37.85 $37.70 11,130
2021-09-30 $37.76 $37.76 $37.37 $37.67 $37.51 4,558
2021-09-29 $38.10 $38.27 $37.53 $37.53 $37.38 4,992
2021-09-28 $38.85 $38.85 $37.91 $37.94 $37.78 11,728
2021-09-27 $39.00 $39.36 $39.00 $39.18 $39.02 3,815
2021-09-24 $39.18 $39.21 $39.07 $39.21 $39.05 4,225
2021-09-23 $39.05 $39.49 $39.05 $39.41 $39.25 6,343
2021-09-22 $38.28 $39.02 $38.28 $38.84 $38.68 11,986
2021-09-21 $38.52 $38.52 $38.10 $38.21 $38.06 7,343
2021-09-20 $38.59 $38.69 $37.69 $38.19 $38.03 13,478
2021-09-17 $39.81 $39.84 $39.31 $39.54 $39.38 9,784
2021-09-16 $39.61 $39.78 $39.41 $39.70 $39.54 7,886
2021-09-15 $39.28 $39.63 $38.96 $39.63 $39.47 9,952
2021-09-14 $39.82 $39.85 $39.26 $39.36 $39.20 14,922
2021-09-13 $39.78 $39.78 $39.31 $39.73 $39.57 8,202
2021-09-10 $40.33 $40.33 $39.64 $39.64 $39.48 4,081
2021-09-09 $39.82 $40.17 $39.75 $40.05 $39.89 3,833
2021-09-08 $40.00 $40.00 $39.60 $39.91 $39.75 11,710
2021-09-07 $40.21 $40.55 $40.18 $40.40 $40.23 6,972
2021-09-03 $40.22 $40.31 $39.95 $40.09 $39.93 19,171
2021-09-02 $40.18 $40.48 $40.12 $40.19 $40.03 4,538
2021-09-01 $40.49 $40.62 $39.99 $40.08 $39.92 12,508
2021-08-31 $39.82 $40.27 $39.82 $40.27 $40.11 5,848
2021-08-30 $39.56 $40.00 $39.47 $39.79 $39.63 11,137
2021-08-27 $39.33 $39.50 $39.19 $39.47 $39.31 9,812
2021-08-26 $39.26 $39.79 $39.04 $39.04 $38.88 21,433
2021-08-25 $39.86 $40.00 $39.42 $39.42 $39.26 19,349
2021-08-24 $38.67 $39.86 $38.50 $39.65 $39.49 11,482
2021-08-23 $37.63 $38.52 $37.63 $38.41 $38.25 8,833
2021-08-20 $36.93 $37.40 $36.93 $37.40 $37.25 4,777
2021-08-19 $37.27 $37.27 $36.80 $36.80 $36.65 9,250
2021-08-18 $37.74 $38.00 $37.59 $37.60 $37.45 4,079
2021-08-17 $38.00 $38.00 $37.01 $37.69 $37.54 9,156
2021-08-16 $38.17 $38.17 $37.43 $38.10 $37.95 8,358
2021-08-13 $38.38 $38.43 $38.35 $38.35 $38.19 2,448
2021-08-12 $38.17 $38.48 $38.06 $38.48 $38.32 6,255
2021-08-11 $38.45 $38.61 $37.96 $38.19 $38.04 17,191
2021-08-10 $39.25 $39.35 $38.67 $38.67 $38.51 7,633
2021-08-09 $38.33 $39.14 $38.33 $39.02 $38.86 7,576
2021-08-06 $38.69 $38.69 $38.20 $38.34 $38.18 7,213
2021-08-05 $37.98 $38.68 $37.98 $38.58 $38.43 13,621
2021-08-04 $37.98 $38.21 $37.87 $37.98 $37.83 15,604
2021-08-03 $38.12 $38.12 $37.49 $38.04 $37.89 10,891
2021-08-02 $38.05 $38.27 $37.94 $37.94 $37.79 5,364
2021-07-30 $37.59 $38.14 $37.59 $37.84 $37.69 17,453
2021-07-29 $38.42 $38.56 $38.15 $38.15 $38.00 5,596
2021-07-28 $37.87 $38.32 $37.73 $38.15 $38.00 7,699
2021-07-27 $38.51 $38.51 $36.98 $37.77 $37.62 7,979
2021-07-26 $38.51 $38.60 $38.07 $38.45 $38.30 20,956
2021-07-23 $37.75 $38.05 $37.62 $38.03 $37.87 11,864
2021-07-22 $38.16 $38.16 $37.80 $37.92 $37.77 5,601
2021-07-21 $38.12 $38.44 $38.10 $38.18 $38.03 7,711
2021-07-20 $36.69 $37.95 $36.67 $37.75 $37.60 5,531
2021-07-19 $36.10 $36.53 $35.69 $36.52 $36.37 21,863
2021-07-16 $37.15 $37.48 $36.72 $36.72 $36.57 17,817
2021-07-15 $37.16 $37.46 $36.65 $37.15 $37.00 16,617
2021-07-14 $38.32 $38.47 $37.32 $37.32 $37.17 24,300
2021-07-13 $38.62 $38.65 $38.17 $38.18 $38.03 13,970
2021-07-12 $38.88 $39.00 $38.59 $38.72 $38.56 15,627
2021-07-09 $38.77 $38.91 $38.51 $38.80 $38.64 9,564
2021-07-08 $37.61 $38.66 $37.13 $38.38 $38.22 27,450
2021-07-07 $39.20 $39.20 $38.07 $38.52 $38.36 25,795
2021-07-06 $39.52 $39.73 $39.15 $39.15 $38.99 18,691
2021-07-02 $39.66 $39.81 $39.09 $39.46 $39.30 59,307
2021-07-01 $40.23 $40.23 $39.29 $39.50 $39.34 11,882
2021-06-30 $39.95 $40.14 $39.64 $39.97 $39.80 18,743
2021-06-29 $39.75 $40.19 $39.65 $39.67 $39.51 17,026
2021-06-28 $39.77 $40.10 $39.45 $39.98 $39.81 51,405
2021-06-25 $39.46 $39.46 $38.93 $39.14 $38.98 29,287
2021-06-24 $39.47 $39.47 $39.16 $39.18 $39.02 13,680
2021-06-23 $38.99 $39.57 $38.84 $39.07 $38.91 48,873
2021-06-22 $38.50 $38.61 $37.91 $38.60 $38.44 18,694
2021-06-21 $38.56 $38.56 $37.93 $38.14 $37.99 38,459
2021-06-18 $38.52 $38.87 $38.11 $38.46 $38.25 27,525
2021-06-17 $37.68 $39.00 $37.68 $38.65 $38.44 38,738
2021-06-16 $38.42 $38.42 $37.47 $38.05 $37.85 12,760
2021-06-15 $39.04 $39.04 $38.17 $38.17 $37.97 25,828
2021-06-14 $38.69 $38.84 $38.24 $38.62 $38.41 31,190
2021-06-11 $37.94 $38.14 $37.50 $38.14 $37.93 16,691
2021-06-10 $38.32 $38.49 $37.27 $37.39 $37.19 32,218
2021-06-09 $39.16 $39.16 $38.16 $38.32 $38.11 45,480
2021-06-08 $39.62 $39.68 $38.12 $38.80 $38.59 50,311
2021-06-07 $38.20 $39.00 $37.69 $38.71 $38.50 70,963
2021-06-04 $38.00 $38.60 $37.06 $37.30 $37.10 43,241
2021-06-03 $38.63 $40.46 $35.58 $37.42 $37.22 67,607
2021-06-02 $35.24 $41.25 $35.23 $40.04 $39.82 84,948
2021-06-01 $34.21 $34.68 $33.83 $34.51 $34.32 20,781
2021-05-28 $34.11 $35.17 $33.10 $33.17 $32.99 38,501
2021-05-27 $32.09 $33.60 $31.76 $33.42 $33.24 21,771
2021-05-26 $31.00 $31.97 $31.00 $31.94 $31.76 10,266
2021-05-25 $30.02 $30.94 $30.02 $30.84 $30.67 5,919
2021-05-24 $29.62 $30.07 $29.26 $29.96 $29.80 8,616
2021-05-21 $29.59 $29.59 $29.18 $29.18 $29.02 3,301
2021-05-20 $29.17 $29.30 $29.08 $29.30 $29.14 4,343
2021-05-19 $28.60 $28.76 $28.47 $28.76 $28.60 4,047
2021-05-18 $29.18 $29.63 $29.18 $29.36 $29.20 3,098
2021-05-17 $28.98 $29.26 $27.74 $29.26 $29.10 12,043
2021-05-14 $28.70 $29.04 $28.56 $29.01 $28.85 2,765
2021-05-13 $28.17 $28.59 $27.95 $28.30 $28.15 15,535
2021-05-12 $28.61 $28.72 $27.95 $27.98 $27.83 6,769
2021-05-11 $28.01 $28.88 $28.01 $28.84 $28.68 4,051
2021-05-10 $29.32 $29.45 $28.70 $28.70 $28.54 14,141
2021-05-07 $29.39 $29.76 $29.38 $29.52 $29.36 4,347
2021-05-06 $29.03 $29.19 $28.86 $29.11 $28.95 5,348
2021-05-05 $29.47 $29.61 $29.21 $29.28 $29.12 3,984
2021-05-04 $30.03 $30.03 $29.04 $29.49 $29.33 7,822
2021-05-03 $31.00 $31.00 $30.12 $30.15 $29.98 5,880
2021-04-30 $30.84 $30.84 $30.52 $30.57 $30.40 3,489
2021-04-29 $31.50 $31.50 $30.55 $30.69 $30.52 65,924
2021-04-28 $31.13 $31.20 $31.01 $31.06 $30.89 4,261
2021-04-27 $31.29 $31.40 $31.12 $31.13 $30.97 3,646
2021-04-26 $30.53 $31.31 $30.53 $31.17 $31.00 9,289
2021-04-23 $30.25 $30.40 $30.11 $30.32 $30.16 11,210
2021-04-22 $29.86 $30.40 $29.78 $29.83 $29.67 9,525
2021-04-21 $29.72 $30.11 $29.29 $30.11 $29.95 14,127
2021-04-20 $30.30 $30.30 $29.51 $29.68 $29.52 5,305
2021-04-19 $30.15 $30.38 $30.00 $30.11 $29.95 5,528
2021-04-16 $30.18 $30.41 $30.18 $30.26 $30.09 10,810
2021-04-15 $30.69 $30.69 $30.32 $30.40 $30.23 9,687
2021-04-14 $30.74 $30.85 $30.35 $30.43 $30.26 10,583
2021-04-13 $30.24 $30.60 $30.17 $30.59 $30.43 7,083
2021-04-12 $30.26 $30.41 $29.89 $30.02 $29.85 18,617
2021-04-09 $30.37 $30.50 $30.35 $30.49 $30.33 5,152
2021-04-08 $30.66 $30.66 $30.32 $30.49 $30.32 112,904
2021-04-07 $30.67 $30.70 $30.31 $30.31 $30.14 6,726
2021-04-06 $30.57 $30.76 $30.50 $30.67 $30.50 23,241
2021-04-05 $30.65 $31.01 $30.32 $30.85 $30.68 13,653
2021-04-01 $30.39 $30.41 $30.04 $30.18 $30.02 10,606
2021-03-31 $29.80 $30.16 $29.80 $30.00 $29.84 18,313
2021-03-30 $29.19 $29.62 $28.98 $29.52 $29.36 4,508
2021-03-29 $29.32 $29.60 $29.00 $29.23 $29.07 11,973
2021-03-26 $29.70 $29.90 $28.80 $29.41 $29.25 8,989
2021-03-25 $28.35 $29.64 $28.21 $29.63 $29.47 7,057
2021-03-24 $30.18 $30.18 $28.44 $28.44 $28.28 17,840
2021-03-23 $31.39 $31.39 $30.01 $30.11 $29.95 13,729
2021-03-22 $31.54 $31.54 $30.90 $31.00 $30.83 5,482
2021-03-19 $31.19 $31.37 $30.61 $31.28 $31.10 10,112
2021-03-18 $32.20 $32.24 $31.01 $31.11 $30.94 14,074
2021-03-17 $32.11 $32.42 $31.58 $32.27 $32.09 22,960
2021-03-16 $33.49 $33.68 $32.00 $32.23 $32.05 22,926
2021-03-15 $32.76 $32.98 $32.43 $32.98 $32.80 24,978
2021-03-12 $31.75 $32.23 $31.28 $32.12 $31.95 13,517
2021-03-11 $31.59 $31.76 $31.20 $31.76 $31.59 9,916
2021-03-10 $31.00 $32.20 $30.03 $30.87 $30.70 22,584
2021-03-09 $29.57 $30.83 $29.57 $30.81 $30.64 14,127
2021-03-08 $28.90 $29.36 $28.50 $28.67 $28.51 8,765
2021-03-05 $28.51 $28.55 $27.14 $28.46 $28.31 86,529
2021-03-04 $28.43 $29.08 $27.87 $28.42 $28.27 11,636
2021-03-03 $30.07 $30.07 $29.20 $29.23 $29.07 12,720
2021-03-02 $30.86 $30.86 $29.92 $29.92 $29.76 8,373
2021-03-01 $30.42 $30.50 $30.00 $30.48 $30.31 8,545
2021-02-26 $29.74 $29.87 $29.13 $29.49 $29.33 13,848
2021-02-25 $30.94 $31.35 $29.26 $29.51 $29.34 17,992
2021-02-24 $29.92 $30.73 $29.67 $30.73 $30.56 9,835
2021-02-23 $29.78 $29.98 $28.26 $29.89 $29.73 24,687
2021-02-22 $30.83 $30.83 $30.07 $30.10 $29.93 13,848
2021-02-19 $30.75 $30.85 $30.59 $30.66 $30.49 6,193
2021-02-18 $30.51 $30.86 $30.35 $30.54 $30.38 9,628
2021-02-17 $31.46 $31.46 $30.64 $31.07 $30.90 15,089
2021-02-16 $31.73 $31.84 $31.41 $31.49 $31.32 14,958
2021-02-12 $32.13 $32.13 $31.15 $31.41 $31.24 15,687
2021-02-11 $32.35 $32.35 $31.40 $31.55 $31.38 24,280
2021-02-10 $31.96 $32.13 $31.27 $31.92 $31.75 16,438
2021-02-09 $32.01 $32.01 $31.24 $31.49 $31.32 13,420
2021-02-08 $31.40 $31.40 $31.00 $31.31 $31.14 12,609
2021-02-05 $30.78 $30.91 $30.61 $30.77 $30.60 15,358
2021-02-04 $30.78 $30.78 $30.37 $30.60 $30.43 15,428
2021-02-03 $30.22 $30.45 $30.14 $30.28 $30.12 7,278
2021-02-02 $29.78 $30.02 $29.69 $29.95 $29.78 6,370
2021-02-01 $29.11 $29.52 $28.92 $29.51 $29.35 8,109
2021-01-29 $29.51 $29.51 $28.72 $28.97 $28.82 13,865
2021-01-28 $29.53 $29.78 $29.48 $29.51 $29.35 5,458
2021-01-27 $29.89 $29.89 $29.17 $29.27 $29.11 7,570
2021-01-26 $29.98 $30.00 $29.77 $29.80 $29.63 13,739
2021-01-25 $30.00 $30.00 $29.00 $29.67 $29.51 11,702
2021-01-22 $29.23 $29.45 $29.20 $29.44 $29.28 9,887
2021-01-21 $29.40 $29.64 $29.30 $29.45 $29.29 14,293
2021-01-20 $29.40 $29.48 $29.20 $29.40 $29.24 12,811
2021-01-19 $29.41 $29.41 $28.65 $28.88 $28.73 6,677
2021-01-15 $29.06 $29.07 $28.59 $28.61 $28.45 12,864
2021-01-14 $29.05 $29.23 $29.00 $29.05 $28.89 12,670
2021-01-13 $28.64 $28.89 $28.50 $28.82 $28.67 12,526
2021-01-12 $28.41 $28.66 $28.39 $28.62 $28.47 6,983
2021-01-11 $29.45 $29.45 $28.31 $28.32 $28.17 10,762
2021-01-08 $28.85 $28.85 $28.46 $28.70 $28.54 11,109
2021-01-07 $28.08 $29.26 $28.08 $28.43 $28.28 36,755
2021-01-06 $27.84 $28.17 $27.74 $27.75 $27.60 3,957
2021-01-05 $27.63 $27.94 $27.63 $27.89 $27.74 4,175
2021-01-04 $27.95 $27.95 $27.35 $27.53 $27.38 5,396
2020-12-31 $27.82 $27.82 $27.72 $27.76 $27.61 7,656
2020-12-30 $27.83 $27.95 $27.81 $27.92 $27.77 8,569
2020-12-29 $28.00 $28.00 $27.72 $27.75 $27.60 23,386
2020-12-28 $28.00 $28.10 $27.77 $27.77 $27.62 3,563
2020-12-24 $28.17 $28.17 $27.70 $27.73 $27.55 5,605
2020-12-23 $27.77 $28.01 $27.77 $27.92 $27.74 4,177
2020-12-22 $28.00 $28.00 $27.64 $27.84 $27.66 5,972
2020-12-21 $27.58 $28.06 $27.44 $27.95 $27.77 8,912
2020-12-18 $28.49 $28.49 $27.87 $28.07 $27.88 9,238
2020-12-17 $28.34 $28.34 $28.11 $28.23 $28.04 5,269
2020-12-16 $28.02 $28.16 $27.75 $28.11 $27.92 4,084
2020-12-15 $28.03 $28.03 $27.84 $27.98 $27.79 6,123
2020-12-14 $28.13 $28.13 $27.81 $27.81 $27.62 9,849
2020-12-11 $28.00 $28.01 $27.81 $27.90 $27.71 9,312
2020-12-10 $27.51 $28.11 $27.51 $27.97 $27.79 5,352
2020-12-09 $28.60 $28.60 $27.60 $27.74 $27.56 8,152
2020-12-08 $28.11 $28.45 $28.11 $28.44 $28.26 5,474
2020-12-07 $27.98 $28.45 $27.98 $28.19 $28.01 13,017
2020-12-04 $27.86 $27.86 $27.75 $27.83 $27.65 10,498
2020-12-03 $27.88 $27.91 $27.63 $27.82 $27.64 37,981
2020-12-02 $29.05 $29.05 $26.74 $27.36 $27.18 7,215
2020-12-01 $27.50 $27.50 $27.09 $27.14 $26.97 6,780
2020-11-30 $27.90 $27.90 $26.85 $27.12 $26.94 15,118
2020-11-27 $27.11 $27.20 $27.04 $27.10 $26.92 1,686
2020-11-25 $26.40 $26.82 $26.35 $26.80 $26.63 2,192
2020-11-24 $25.80 $26.39 $25.80 $26.37 $26.20 2,267
2020-11-23 $25.50 $25.69 $25.50 $25.65 $25.48 3,343
2020-11-20 $25.26 $25.31 $25.17 $25.17 $25.01 944
2020-11-19 $25.00 $25.27 $25.00 $25.27 $25.11 649
2020-11-18 $25.04 $25.26 $25.04 $25.04 $24.88 2,772
2020-11-17 $25.04 $25.04 $24.88 $24.96 $24.79 1,130
2020-11-16 $24.57 $24.73 $24.57 $24.73 $24.56 932
2020-11-13 $24.17 $24.32 $24.17 $24.32 $24.16 1,613
2020-11-12 $24.11 $24.11 $24.04 $24.04 $23.88 576
2020-11-11 $24.14 $24.33 $24.14 $24.25 $24.09 2,983
2020-11-10 $24.41 $24.41 $23.99 $23.99 $23.84 2,464
2020-11-09 $24.98 $25.22 $24.63 $24.63 $24.47 25,824
2020-11-06 $24.01 $24.34 $24.01 $24.34 $24.18 5,411
2020-11-05 $23.98 $24.13 $23.98 $24.13 $23.97 1,730
2020-11-04 $23.33 $23.43 $23.33 $23.37 $23.21 2,350
2020-11-03 $22.78 $22.94 $22.78 $22.92 $22.77 1,644
2020-11-02 $22.54 $22.54 $22.27 $22.41 $22.26 1,806
2020-10-30 $22.60 $22.60 $22.09 $22.27 $22.12 2,877
2020-10-29 $22.89 $23.11 $22.89 $23.04 $22.89 3,731
2020-10-28 $23.13 $23.13 $22.65 $22.65 $22.51 12,034
2020-10-27 $23.59 $23.63 $23.53 $23.57 $23.41 2,162
2020-10-26 $23.92 $23.95 $23.29 $23.56 $23.40 5,006
2020-10-23 $23.80 $24.02 $23.80 $24.01 $23.86 2,584
2020-10-22 $23.92 $24.00 $23.89 $24.00 $23.84 1,549
2020-10-21 $23.84 $23.94 $23.78 $23.78 $23.62 1,499
2020-10-20 $24.02 $24.02 $24.02 $24.02 $23.86 795
2020-10-19 $24.45 $24.45 $23.99 $23.99 $23.83 2,146
2020-10-16 $24.47 $24.51 $24.25 $24.25 $24.09 3,169
2020-10-15 $23.97 $24.32 $23.97 $24.27 $24.11 3,348
2020-10-14 $24.66 $24.69 $24.39 $24.41 $24.25 2,513
2020-10-13 $24.53 $24.62 $24.43 $24.53 $24.37 3,422
2020-10-12 $24.72 $24.72 $24.27 $24.56 $24.39 4,906
2020-10-09 $24.12 $24.22 $24.12 $24.18 $24.02 5,715
2020-10-08 $23.89 $23.97 $23.81 $23.94 $23.78 1,901
2020-10-07 $23.64 $23.80 $23.54 $23.80 $23.64 2,861
2020-10-06 $23.76 $23.81 $23.19 $23.24 $23.09 13,956
2020-10-05 $23.43 $23.66 $23.38 $23.66 $23.51 3,771
2020-10-02 $22.82 $23.38 $22.82 $23.23 $23.08 3,373
2020-10-01 $23.30 $23.48 $23.30 $23.48 $23.33 2,447
2020-09-30 $23.05 $23.36 $23.05 $23.20 $23.05 2,079
2020-09-29 $22.96 $23.10 $22.96 $23.00 $22.85 3,293
2020-09-28 $23.01 $23.09 $22.97 $23.09 $22.94 18,046
2020-09-25 $22.32 $22.60 $22.32 $22.60 $22.45 1,374
2020-09-24 $21.70 $22.16 $21.65 $21.95 $21.80 4,040
2020-09-23 $22.69 $22.69 $21.98 $21.98 $21.84 2,711
2020-09-22 $22.54 $22.81 $22.54 $22.80 $22.65 4,890
2020-09-21 $22.24 $22.56 $21.69 $22.56 $22.41 13,228
2020-09-18 $23.06 $23.06 $22.37 $22.63 $22.48 3,068
2020-09-17 $22.59 $22.87 $22.59 $22.86 $22.71 2,436
2020-09-16 $23.36 $23.47 $23.21 $23.21 $23.06 3,831
2020-09-15 $23.54 $23.54 $23.27 $23.33 $23.18 2,330
2020-09-14 $22.68 $23.04 $22.68 $23.04 $22.88 6,561
2020-09-11 $22.74 $22.74 $22.11 $22.43 $22.28 12,388
2020-09-10 $22.94 $23.36 $22.47 $22.54 $22.39 14,384
2020-09-09 $22.52 $23.00 $22.52 $22.96 $22.81 9,688
2020-09-08 $22.81 $22.92 $22.37 $22.44 $22.29 14,871
2020-09-04 $24.15 $24.15 $22.35 $23.62 $23.47 24,371
2020-09-03 $24.39 $24.71 $23.60 $23.71 $23.55 19,973
2020-09-02 $25.29 $25.29 $24.50 $24.91 $24.75 18,811
2020-09-01 $24.93 $25.18 $24.85 $25.09 $24.92 27,516
2020-08-31 $24.43 $24.79 $24.33 $24.68 $24.52 16,719
2020-08-28 $24.30 $24.31 $24.14 $24.25 $24.09 13,275
2020-08-27 $24.00 $24.31 $23.76 $23.97 $23.81 10,933
2020-08-26 $23.46 $23.82 $23.46 $23.80 $23.65 4,441
2020-08-25 $23.27 $23.36 $23.14 $23.36 $23.20 3,608
2020-08-24 $23.30 $23.32 $23.01 $23.24 $23.09 11,774
2020-08-21 $22.91 $23.08 $22.85 $22.92 $22.77 6,621
2020-08-20 $22.30 $22.84 $22.30 $22.77 $22.62 2,101
2020-08-19 $22.85 $22.85 $22.41 $22.41 $22.26 11,130
2020-08-18 $22.49 $22.54 $22.34 $22.50 $22.35 4,859
2020-08-17 $22.26 $22.31 $22.13 $22.22 $22.07 4,250
2020-08-14 $22.00 $22.07 $22.00 $22.07 $21.93 2,057
2020-08-13 $22.02 $22.20 $21.96 $22.00 $21.86 4,704
2020-08-12 $21.73 $21.90 $21.73 $21.90 $21.75 2,805
2020-08-11 $21.73 $21.80 $21.36 $21.39 $21.25 3,328
2020-08-10 $21.90 $21.90 $21.62 $21.74 $21.60 2,304
2020-08-07 $21.90 $21.90 $21.47 $21.67 $21.53 4,287
2020-08-06 $21.78 $21.99 $21.72 $21.92 $21.78 5,246
2020-08-05 $21.54 $21.74 $21.54 $21.74 $21.60 9,357
2020-08-04 $21.31 $21.37 $21.29 $21.37 $21.23 3,440
2020-08-03 $21.06 $21.26 $21.00 $21.23 $21.09 4,929
2020-07-31 $20.87 $20.87 $20.67 $20.83 $20.69 2,085
2020-07-30 $20.66 $20.74 $20.50 $20.67 $20.53 3,430
2020-07-29 $20.83 $20.83 $20.75 $20.81 $20.67 663
2020-07-28 $20.74 $20.85 $20.64 $20.64 $20.50 3,118
2020-07-27 $20.56 $20.79 $20.46 $20.79 $20.65 3,502
2020-07-24 $20.76 $20.76 $20.22 $20.49 $20.35 4,977
2020-07-23 $21.38 $21.38 $20.67 $20.73 $20.59 6,158
2020-07-22 $21.29 $21.30 $21.16 $21.23 $21.09 4,374
2020-07-21 $21.51 $21.52 $21.18 $21.18 $21.04 3,233
2020-07-20 $21.01 $21.40 $21.01 $21.40 $21.26 1,750
2020-07-17 $21.00 $21.00 $20.80 $20.86 $20.72 5,384
2020-07-16 $20.98 $21.00 $20.85 $20.92 $20.79 1,495
2020-07-15 $22.54 $22.54 $20.86 $21.35 $21.21 5,900
2020-07-14 $20.75 $20.89 $20.52 $20.89 $20.76 2,760
2020-07-13 $21.60 $21.91 $20.75 $20.75 $20.61 8,613
2020-07-10 $20.63 $21.24 $20.61 $21.24 $21.10 4,236
2020-07-09 $20.53 $20.65 $20.52 $20.65 $20.52 2,452
2020-07-08 $20.77 $20.82 $20.50 $20.71 $20.57 6,300
2020-07-07 $20.41 $20.56 $20.37 $20.54 $20.40 7,244
2020-07-06 $20.03 $20.37 $20.03 $20.37 $20.24 8,250
2020-07-02 $19.73 $19.79 $19.54 $19.54 $19.41 6,577
2020-07-01 $19.13 $19.37 $18.92 $19.33 $19.20 2,101
2020-06-30 $18.96 $18.96 $18.96 $18.96 $18.84 168
2020-06-29 $18.70 $18.71 $18.70 $18.71 $18.59 710
2020-06-26 $18.93 $18.93 $18.52 $18.52 $18.40 737
2020-06-25 $18.66 $18.90 $18.66 $18.90 $18.77 427
2020-06-24 $18.55 $18.75 $18.55 $18.61 $18.49 915
2020-06-23 $19.32 $19.32 $19.17 $19.17 $19.04 665
2020-06-22 $18.75 $19.12 $18.75 $19.12 $19.00 986
2020-06-19 $19.05 $19.14 $19.04 $19.11 $18.90 587
2020-06-18 $19.14 $19.14 $19.14 $19.14 $18.94 201
2020-06-17 $19.15 $19.15 $19.09 $19.09 $18.89 461
2020-06-16 $19.41 $19.41 $19.25 $19.25 $19.04 610
2020-06-15 $18.80 $18.99 $18.80 $18.98 $18.78 691
2020-06-12 $18.97 $18.97 $18.50 $18.69 $18.49 819
2020-06-11 $18.35 $18.47 $18.35 $18.43 $18.24 783
2020-06-10 $19.59 $19.59 $19.59 $19.59 $19.38 435
2020-06-09 $19.97 $19.97 $19.78 $19.81 $19.60 957
2020-06-08 $19.92 $20.08 $19.92 $20.08 $19.87 1,429
2020-06-05 $19.75 $19.81 $19.70 $19.70 $19.49 1,150
2020-06-04 $19.29 $19.33 $19.29 $19.33 $19.13 471
2020-06-03 $19.41 $19.47 $19.41 $19.47 $19.26 414
2020-06-02 $19.20 $19.25 $19.11 $19.25 $19.04 1,849
2020-06-01 $19.10 $19.10 $19.09 $19.09 $18.88 741
2020-05-29 $18.74 $18.74 $18.74 $18.74 $18.54 213
2020-05-28 $18.86 $18.86 $18.54 $18.54 $18.35 726
2020-05-27 $18.16 $18.65 $18.16 $18.65 $18.45 475
2020-05-26 $18.44 $18.44 $18.44 $18.44 $18.25 246
2020-05-22 $18.13 $18.13 $18.13 $18.13 $17.94 267
2020-05-21 $18.09 $18.13 $18.09 $18.12 $17.93 1,593
2020-05-20 $18.22 $18.22 $18.17 $18.20 $18.01 1,152
2020-05-19 $18.10 $18.10 $17.91 $17.91 $17.72 586
2020-05-18 $17.93 $17.96 $17.93 $17.96 $17.77 947
2020-05-15 $17.16 $17.34 $17.16 $17.34 $17.16 937
2020-05-14 $17.17 $17.17 $17.17 $17.17 $16.99 257
2020-05-13 $17.16 $17.16 $17.16 $17.16 $16.97 198
2020-05-12 $17.98 $17.98 $17.61 $17.61 $17.42 706
2020-05-11 $18.17 $18.17 $18.06 $18.06 $17.86 431
2020-05-08 $17.81 $18.00 $17.81 $18.00 $17.81 1,320
2020-05-07 $17.55 $17.66 $17.55 $17.61 $17.42 687
2020-05-06 $17.24 $17.35 $17.22 $17.22 $17.04 641
2020-05-05 $17.56 $17.56 $17.43 $17.43 $17.25 459
2020-05-04 $16.96 $17.20 $16.96 $17.20 $17.02 738
2020-05-01 $16.96 $17.01 $16.96 $17.01 $16.83 570
2020-04-30 $17.81 $17.81 $17.71 $17.71 $17.52 725
2020-04-29 $17.97 $17.98 $17.97 $17.98 $17.79 360
2020-04-28 $17.34 $17.34 $17.34 $17.34 $17.15 126
2020-04-27 $17.17 $17.34 $17.17 $17.34 $17.15 521
2020-04-24 $16.60 $16.60 $16.60 $16.60 $16.42 159
2020-04-23 $16.84 $16.84 $16.60 $16.60 $16.42 740
2020-04-22 $16.13 $16.13 $16.13 $16.13 $15.95 111
2020-04-21 $16.75 $16.75 $16.13 $16.13 $15.95 507
2020-04-20 $16.81 $16.81 $16.64 $16.65 $16.47 950
2020-04-17 $16.70 $16.84 $16.70 $16.84 $16.66 655
2020-04-16 $16.25 $16.25 $16.25 $16.25 $16.08 163
2020-04-15 $16.30 $16.33 $16.18 $16.25 $16.08 688
2020-04-14 $16.78 $16.78 $16.68 $16.74 $16.56 2,408
2020-04-13 $16.56 $16.56 $16.35 $16.35 $16.18 308
2020-04-09 $16.53 $16.59 $16.42 $16.59 $16.41 790
2020-04-08 $15.54 $16.12 $15.54 $16.12 $15.95 395
2020-04-07 $15.24 $15.24 $15.24 $15.24 $15.08 182
2020-04-06 $15.08 $15.24 $15.08 $15.24 $15.08 232
2020-04-03 $14.46 $14.46 $14.46 $14.46 $14.30 99
2020-04-02 $14.46 $14.46 $14.46 $14.46 $14.30 132
2020-04-01 $14.34 $14.34 $14.34 $14.34 $14.19 201
2020-03-31 $15.04 $15.04 $15.04 $15.04 $14.88 124
2020-03-30 $15.18 $15.18 $15.18 $15.18 $15.02 283
2020-03-27 $15.00 $15.10 $14.70 $14.89 $14.73 1,211
2020-03-26 $15.38 $15.46 $15.21 $15.43 $15.27 1,142
2020-03-25 $14.35 $15.17 $14.05 $14.71 $14.55 1,332
2020-03-24 $14.16 $14.16 $14.16 $14.16 $14.01 105
2020-03-23 $14.22 $14.22 $12.91 $13.04 $12.90 899
2020-03-20 $14.08 $14.08 $13.29 $13.29 $13.15 229
2020-03-19 $13.55 $13.72 $13.55 $13.70 $13.55 450
2020-03-18 $13.75 $13.75 $12.59 $12.59 $12.45 657
2020-03-17 $13.80 $14.34 $13.80 $14.30 $14.15 991
2020-03-16 $14.14 $14.81 $13.87 $13.87 $13.72 1,249
2020-03-13 $15.33 $15.69 $15.33 $15.69 $15.53 649
2020-03-12 $14.75 $14.75 $14.75 $14.75 $14.60 233
2020-03-11 $16.68 $16.68 $16.44 $16.44 $16.27 673
2020-03-10 $17.40 $17.40 $17.40 $17.40 $17.22 67
2020-03-09 $17.73 $17.73 $16.80 $16.80 $16.62 512
2020-03-06 $18.12 $18.12 $18.08 $18.08 $17.88 441
2020-03-05 $18.85 $18.85 $18.74 $18.74 $18.54 237
2020-03-04 $18.90 $19.37 $18.90 $19.37 $19.17 318
2020-03-03 $19.14 $19.14 $18.68 $18.68 $18.49 3,068
2020-03-02 $18.95 $18.95 $18.88 $18.88 $18.68 868
2020-02-28 $18.61 $18.61 $18.61 $18.61 $18.42 112
2020-02-27 $18.81 $18.81 $18.81 $18.81 $18.61 198
2020-02-26 $19.88 $19.88 $19.48 $19.48 $19.27 192
2020-02-25 $19.74 $19.74 $19.72 $19.72 $19.51 222
2020-02-24 $20.62 $20.62 $20.43 $20.49 $20.27 676
2020-02-21 $21.31 $21.31 $21.11 $21.19 $20.96 615
2020-02-20 $21.25 $21.37 $21.25 $21.37 $21.14 542
2020-02-19 $21.33 $21.33 $21.33 $21.33 $21.10 154
2020-02-18 $21.10 $21.24 $21.10 $21.24 $21.01 150
2020-02-14 $21.31 $21.32 $21.31 $21.32 $21.09 373
2020-02-13 $21.37 $21.37 $21.35 $21.35 $21.12 251
2020-02-12 $21.47 $21.47 $21.47 $21.47 $21.24 91
2020-02-11 $21.30 $21.30 $21.30 $21.30 $21.07 120
2020-02-10 $20.86 $21.16 $20.86 $21.16 $20.93 2,550
2020-02-07 $21.05 $21.06 $21.02 $21.02 $20.80 1,573
2020-02-06 $21.23 $21.23 $21.20 $21.20 $20.98 153
2020-02-05 $21.09 $21.09 $21.09 $21.09 $20.86 123
2020-02-04 $20.85 $20.93 $20.80 $20.89 $20.66 20,584
2020-02-03 $20.54 $20.54 $20.54 $20.54 $20.32 69
2020-01-31 $20.51 $20.51 $20.37 $20.37 $20.15 199
2020-01-30 $20.72 $20.81 $20.58 $20.81 $20.59 429
2020-01-29 $20.85 $20.85 $20.80 $20.80 $20.57 126
2020-01-28 $20.86 $20.86 $20.86 $20.86 $20.64 206
2020-01-27 $20.66 $20.66 $20.63 $20.63 $20.41 216
2020-01-24 $20.96 $20.96 $20.96 $20.96 $20.74 219
2020-01-23 $21.00 $21.15 $21.00 $21.15 $20.92 619
2020-01-22 $21.26 $21.26 $21.12 $21.12 $20.90 541
2020-01-21 $21.21 $21.21 $21.14 $21.14 $20.91 260
2020-01-17 $21.30 $21.30 $21.26 $21.26 $21.03 489
2020-01-16 $21.32 $21.32 $21.31 $21.31 $21.09 313
2020-01-15 $21.14 $21.14 $21.14 $21.14 $20.92 186
2020-01-14 $21.00 $21.09 $21.00 $21.09 $20.86 204
2020-01-13 $21.09 $21.11 $21.04 $21.11 $20.88 524
2020-01-10 $21.03 $21.03 $21.03 $21.03 $20.80 202
2020-01-09 $21.07 $21.07 $21.07 $21.07 $20.85 134
2020-01-08 $20.90 $21.02 $20.90 $20.98 $20.76 527
2020-01-07 $20.88 $20.91 $20.88 $20.91 $20.69 234
2020-01-06 $20.81 $20.89 $20.81 $20.89 $20.67 173
2020-01-03 $20.82 $20.85 $20.82 $20.85 $20.63 216
2020-01-02 $20.85 $20.95 $20.85 $20.95 $20.73 297
2019-12-31 $20.86 $20.88 $20.86 $20.88 $20.66 181
2019-12-30 $20.80 $20.80 $20.78 $20.78 $20.56 136
2019-12-27 $20.92 $20.92 $20.87 $20.87 $20.65 821
2019-12-26 $21.00 $21.00 $20.88 $20.88 $20.66 461
2019-12-24 $21.01 $21.01 $21.01 $21.01 $20.65 107
2019-12-23 $21.03 $21.03 $21.03 $21.03 $20.66 92
2019-12-20 $20.86 $20.95 $20.86 $20.95 $20.59 347
2019-12-19 $20.84 $20.84 $20.84 $20.84 $20.48 95
2019-12-18 $20.67 $20.69 $20.67 $20.69 $20.33 545
2019-12-17 $20.61 $20.61 $20.61 $20.61 $20.25 82
2019-12-16 $20.69 $20.69 $20.66 $20.66 $20.30 425
2019-12-13 $20.49 $20.49 $20.49 $20.49 $20.14 313
2019-12-12 $20.41 $20.60 $20.41 $20.60 $20.25 539
2019-12-11 $20.33 $20.33 $20.33 $20.33 $19.98 28
2019-12-10 $20.26 $20.26 $20.26 $20.26 $19.91 121
2019-12-09 $20.33 $20.33 $20.33 $20.33 $19.98 109
2019-12-06 $20.31 $20.40 $20.31 $20.40 $20.04 459
2019-12-05 $20.20 $20.20 $20.20 $20.20 $19.85 70
2019-12-04 $20.26 $20.26 $20.23 $20.23 $19.89 150
2019-12-03 $19.99 $20.13 $19.99 $20.13 $19.79 525
2019-12-02 $20.33 $20.33 $20.21 $20.21 $19.86 550
2019-11-29 $20.36 $20.41 $20.35 $20.35 $20.00 392
2019-11-27 $20.39 $20.47 $20.39 $20.47 $20.11 272
2019-11-26 $20.28 $20.28 $20.28 $20.28 $19.93 140
2019-11-25 $20.26 $20.26 $20.26 $20.26 $19.91 411
2019-11-22 $20.01 $20.09 $20.01 $20.07 $19.72 278
2019-11-21 $19.93 $19.96 $19.93 $19.96 $19.62 466
2019-11-20 $19.87 $19.98 $19.87 $19.98 $19.63 539
2019-11-19 $19.94 $20.02 $19.94 $20.02 $19.68 539
2019-11-18 $19.95 $19.95 $19.93 $19.93 $19.58 175
2019-11-15 $19.78 $19.97 $19.78 $19.97 $19.63 1,171
2019-11-14 $19.70 $19.70 $19.70 $19.70 $19.36 57
2019-11-13 $19.66 $19.69 $19.66 $19.69 $19.35 436
2019-11-12 $19.68 $19.68 $19.68 $19.68 $19.34 264
2019-11-11 $19.68 $19.68 $19.67 $19.67 $19.33 329
2019-11-08 $19.50 $19.72 $19.50 $19.72 $19.38 9,716
2019-11-07 $19.65 $19.66 $19.60 $19.60 $19.26 8,639
2019-11-06 $19.55 $19.61 $19.53 $19.61 $19.27 8,410
2019-11-05 $20.00 $20.05 $19.87 $19.87 $19.53 13,369
2019-11-04 $19.87 $19.92 $19.80 $19.91 $19.56 9,890
2019-11-01 $19.62 $19.69 $19.61 $19.69 $19.35 8,529
2019-10-31 $19.19 $19.23 $19.12 $19.23 $18.90 14,711
2019-10-30 $19.36 $19.38 $19.30 $19.34 $19.01 8,468
2019-10-29 $19.38 $19.42 $19.36 $19.42 $19.08 8,284
2019-10-28 $19.35 $19.40 $19.35 $19.38 $19.04 12,263
2019-10-25 $19.23 $19.29 $19.22 $19.29 $18.96 9,157
2019-10-24 $19.01 $19.09 $18.96 $19.09 $18.77 10,669
2019-10-23 $19.00 $19.05 $18.99 $19.03 $18.71 9,340
2019-10-22 $19.01 $19.04 $19.00 $19.04 $18.71 9,533
2019-10-21 $18.99 $19.01 $18.98 $19.01 $18.68 8,869
2019-10-18 $18.87 $18.89 $18.86 $18.89 $18.57 8,923
2019-10-17 $19.03 $19.05 $18.96 $19.05 $18.72 10,515
2019-10-16 $19.00 $19.00 $18.92 $18.92 $18.59 9,078
2019-10-15 $18.98 $19.08 $18.98 $18.99 $18.66 8,220
2019-10-14 $18.74 $18.74 $18.72 $18.74 $18.42 10,121
2019-10-11 $18.82 $18.82 $18.82 $18.82 $18.49 166
2019-10-10 $18.47 $18.47 $18.47 $18.47 $18.15 10
2019-10-09 $18.35 $18.35 $18.35 $18.35 $18.03 26
2019-10-08 $18.39 $18.39 $18.23 $18.23 $17.92 428
2019-10-07 $18.59 $18.59 $18.59 $18.59 $18.27 120
2019-10-04 $18.70 $18.70 $18.70 $18.70 $18.38 38
2019-10-03 $18.55 $18.55 $18.55 $18.55 $18.23 108
2019-10-02 $18.31 $18.31 $18.31 $18.31 $18.00 46
2019-10-01 $19.14 $19.14 $18.60 $18.60 $18.28 473
2019-09-30 $18.96 $18.96 $18.96 $18.96 $18.63 43
2019-09-27 $18.87 $18.87 $18.87 $18.87 $18.55 143
2019-09-26 $19.04 $19.04 $19.04 $19.04 $18.72 88
2019-09-25 $19.23 $19.23 $19.23 $19.23 $18.90 35
2019-09-24 $19.13 $19.13 $19.13 $19.13 $18.80 40
2019-09-23 $19.59 $19.60 $19.52 $19.52 $19.18 471
2019-09-20 $19.58 $19.58 $19.58 $19.58 $19.24 22
2019-09-19 $19.63 $19.65 $19.57 $19.57 $19.23 814
2019-09-18 $19.62 $19.62 $19.62 $19.62 $19.28 24
2019-09-17 $19.90 $19.90 $19.74 $19.74 $19.40 705
2019-09-16 $19.87 $19.87 $19.87 $19.87 $19.52 95
2019-09-13 $19.60 $19.60 $19.60 $19.60 $19.26 58
2019-09-12 $19.65 $19.65 $19.57 $19.57 $19.24 185
2019-09-11 $19.54 $19.61 $19.54 $19.61 $19.27 275
2019-09-10 $19.35 $19.35 $19.35 $19.35 $19.02 86
2019-09-09 $19.32 $19.32 $19.32 $19.32 $18.99 58
2019-09-06 $19.20 $19.20 $19.20 $19.20 $18.87 100
2019-09-05 $19.20 $19.20 $19.20 $19.20 $18.87 200
2019-09-04 $18.88 $18.88 $18.88 $18.88 $18.55 100
2019-09-03 $18.70 $18.70 $18.70 $18.70 $18.38 100
2019-08-30 $18.92 $18.92 $18.92 $18.92 $18.59 100
2019-08-29 $18.83 $18.90 $18.82 $18.90 $18.58 4,252
2019-08-28 $18.59 $18.59 $18.59 $18.59 $18.27 23
2019-08-27 $18.41 $18.41 $18.41 $18.41 $18.09 146
2019-08-26 $18.47 $18.55 $18.47 $18.55 $18.23 478
2019-08-23 $18.42 $18.42 $18.42 $18.42 $18.10 608
2019-08-22 $18.99 $18.99 $18.99 $18.99 $18.66 70
2019-08-21 $19.11 $19.11 $19.11 $19.11 $18.78 93
2019-08-20 $18.96 $18.96 $18.96 $18.96 $18.63 25
2019-08-19 $19.02 $19.17 $19.02 $19.17 $18.84 536
2019-08-16 $18.62 $18.86 $18.62 $18.86 $18.53 181
2019-08-15 $18.46 $18.48 $18.46 $18.48 $18.16 380
2019-08-14 $18.62 $18.62 $18.62 $18.62 $18.30 35
2019-08-13 $19.32 $19.32 $19.18 $19.18 $18.85 1,081
2019-08-12 $18.92 $18.92 $18.92 $18.92 $18.60 200
2019-08-09 $19.40 $19.40 $19.23 $19.23 $18.90 138
2019-08-08 $19.50 $19.58 $19.50 $19.58 $19.24 4,677
2019-08-07 $19.15 $19.15 $19.15 $19.15 $18.82 85
2019-08-06 $18.94 $19.09 $18.94 $19.09 $18.76 405
2019-08-05 $18.88 $18.88 $18.88 $18.88 $18.55 202
2019-08-02 $19.52 $19.52 $19.52 $19.52 $19.18 216
2019-08-01 $19.78 $19.78 $19.78 $19.78 $19.43 163
2019-07-31 $20.22 $20.22 $20.22 $20.22 $19.87 18
2019-07-30 $20.38 $20.38 $20.38 $20.38 $20.03 66
2019-07-29 $20.11 $20.17 $20.11 $20.17 $19.82 240
2019-07-26 $20.37 $20.37 $20.37 $20.37 $20.02 49
2019-07-25 $20.23 $20.23 $20.23 $20.23 $19.88 45
2019-07-24 $20.57 $20.57 $20.57 $20.57 $20.21 37
2019-07-23 $20.33 $20.39 $20.33 $20.39 $20.04 794
2019-07-22 $20.33 $20.33 $20.33 $20.33 $19.98 62
2019-07-19 $20.45 $20.45 $20.31 $20.31 $19.96 2,055
2019-07-18 $20.37 $20.37 $20.37 $20.37 $20.02 127
2019-07-17 $20.36 $20.36 $20.31 $20.31 $19.96 692
2019-07-16 $20.50 $20.50 $20.50 $20.50 $20.14 44
2019-07-15 $20.56 $20.61 $20.56 $20.61 $20.25 800
2019-07-12 $20.60 $20.60 $20.60 $20.60 $20.24 203
2019-07-11 $20.44 $20.44 $20.44 $20.44 $20.09 40
2019-07-10 $20.42 $20.48 $20.42 $20.48 $20.12 1,541
2019-07-09 $20.39 $20.39 $20.39 $20.39 $20.04 76
2019-07-08 $20.38 $20.38 $20.30 $20.30 $19.95 742
2019-07-05 $20.42 $20.49 $20.42 $20.49 $20.14 229
2019-07-03 $20.48 $20.48 $20.48 $20.48 $20.13 17
2019-07-02 $20.33 $20.33 $20.33 $20.33 $19.98 52
2019-07-01 $20.50 $20.53 $20.42 $20.53 $20.17 4,832
2019-06-28 $20.26 $20.48 $20.26 $20.48 $20.12 3,114
2019-06-27 $20.10 $20.10 $20.09 $20.09 $19.74 4,671
2019-06-26 $19.88 $19.89 $19.88 $19.89 $19.54 328
2019-06-25 $19.97 $19.97 $19.80 $19.80 $19.46 2,529
2019-06-24 $20.03 $20.04 $19.96 $19.96 $19.62 2,517
2019-06-21 $20.28 $20.29 $20.24 $20.24 $19.88 10,275
2019-06-20 $20.28 $20.38 $20.24 $20.32 $19.96 14,564
2019-06-19 $19.98 $20.14 $19.98 $20.10 $19.75 17,031
2019-06-18 $20.04 $20.13 $19.97 $19.97 $19.61 10,434
2019-06-17 $19.56 $19.68 $19.55 $19.68 $19.33 11,102
2019-06-14 $19.42 $19.47 $19.42 $19.44 $19.10 8,173
2019-06-13 $19.48 $19.56 $19.48 $19.53 $19.19 8,823
2019-06-12 $19.38 $19.41 $19.35 $19.35 $19.01 8,284
2019-06-11 $19.61 $19.63 $19.47 $19.47 $19.12 7,969
2019-06-10 $19.78 $20.11 $19.48 $19.48 $19.14 23,294
2019-06-07 $19.32 $19.46 $19.31 $19.41 $19.06 15,778
2019-06-06 $19.21 $19.30 $19.15 $19.30 $18.95 10,331
2019-06-05 $19.23 $19.23 $19.06 $19.21 $18.87 15,220
2019-06-04 $18.91 $19.22 $18.91 $19.22 $18.88 9,868
2019-06-03 $18.69 $18.77 $18.67 $18.70 $18.37 8,213
2019-05-31 $18.84 $18.86 $18.75 $18.75 $18.41 7,739
2019-05-30 $19.19 $19.19 $18.98 $18.98 $18.64 8,521
2019-05-29 $19.09 $19.10 $19.00 $19.05 $18.71 10,974
2019-05-28 $19.45 $19.45 $19.29 $19.29 $18.95 10,515
2019-05-24 $19.34 $19.42 $19.30 $19.39 $19.05 18,846
2019-05-23 $19.25 $19.32 $19.22 $19.22 $18.88 12,814
2019-05-22 $19.83 $19.83 $19.74 $19.74 $19.39 7,861
2019-05-21 $19.89 $19.91 $19.83 $19.90 $19.54 7,762
2019-05-20 $19.64 $19.65 $19.57 $19.57 $19.22 9,814
2019-05-17 $20.05 $20.05 $19.73 $19.76 $19.41 7,322
2019-05-16 $19.74 $20.08 $19.74 $20.01 $19.66 9,101
2019-05-15 $19.76 $19.82 $19.76 $19.77 $19.42 11,027
2019-05-14 $19.54 $19.79 $19.54 $19.73 $19.38 52,774
2019-05-13 $19.49 $19.49 $19.34 $19.38 $19.04 946
2019-05-10 $20.09 $20.09 $19.58 $19.95 $19.59 1,606
2019-05-09 $20.17 $20.17 $19.72 $19.94 $19.59 1,924
2019-05-08 $19.94 $20.15 $19.94 $20.04 $19.69 3,580

SoFi Social 50 ETF (SFYF) News Headlines

Recent SoFi Social 50 ETF (SFYF) News
Similar Companies to SoFi Social 50 ETF (SFYF) 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.