Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) Exchange: NYSE ARCA

Data as of March 29, 2024

$25.61 ($0.05) 0.20%

Vesper U.S. Large Cap Short-Term Reversal Strategy ETF - Daily Information
Click for more stock information on Vesper U.S. Large Cap Short-Term Reversal Strategy ETF.
Daily Information Data
Date March 29, 2024
Open $25.61
Previous Close $25.61
High $25.61
Low $25.61
Adjusted Open $25.61
Previous Adjusted Close $25.61
Adjusted High $25.61
Adjusted Low $25.61

About Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN)

The Fund will normally invest at least 80% of its total assets in securities of the Index. The Index is designed to measure the performance of a portfolio of twenty-five (25) stocks selected from the S&P 500 Index (the "S&P 500") that Vesper Capital Management, LLC (the "Index Creator") believes will most likely benefit from the "short-term reversal" effect, as determined by applying a proprietary algorithm ("Chow's Ratio" or "Algorithm").   Short-term reversal effect generally means that, on average, stocks with relatively poor weekly (risk-adjusted) performance, may reverse and earn higher returns relative to peer stocks the following week. Short-term reversal investment strategies have recently developed due to the accessibility and availability of short-term pricing data and lower trading costs.   The eligible universe of Index components includes all companies in the S&P 500. From that universe, according to the Index's quantitative, rules-based methodology, 25 securities are selected by S&P Dow Jones Indices, LLC ("SPDJI" or the "Index Provider") applying Chow's Ratio to historical short-term price data of the companies' stocks to seek to identify those securities that have the best chance to experience short-term reversal as well as maintain minimum risk exposure and transaction costs. Chow's Ratio is a proprietary algorithm that uses short-term pricing data and volatility measures to identify stocks that have experienced one-week price declines and assesses their price stability to identify which stocks are fundamentally sound and have the greatest potential for reversal and which ones are fundamentally flawed and have the greatest potential for further decline. The stocks with the best chance of reversal are ultimately selected for the Index. After applying the Algorithm provided by the Index Creator, SPDJI selects the 25 stocks with the lowest ratios (where a lower ratio represents a higher likelihood of experiencing short-term reversal) for the Index.   The Index is evaluated and re-balanced on a weekly basis. Index components are equal weighted at each weekly reconstitution of the Index. A stock in the Index is only removed at re-balance if it has been assigned a ratio that has risen out of the top 50 stocks of the S&P 500 with the lowest ratios and replace with the stock with the next lowest ratio. The Index is provided and calculated by SPDJI which the Index Creator has contracted with to create the Index.   The Fund employs a "passive management" investment strategy designed to track the performance of the Index. Exchange Traded Concepts, LLC (the "Adviser"), the Fund's adviser, generally will use a replication methodology, meaning it will invest in all of the securities composing the Index in proportion to their respective weightings in the Index. However, the Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may invest up to 20% of its total assets in investments that are not included in the Index, but that the Adviser believes will help the Fund track the performance of the Index.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. Due to the Fund's weekly reconstitution, the Fund's concentration in an industry or group of industries or a particular sector may change from week to week.   The Index was created by Vesper Capital Management and is provided by and calculated by SPDJI. Neither Vesper Capital Management nor SPDJI is an affiliate of the Fund or the Adviser. The Adviser has entered into a license agreement with Vesper Capital Management to use the Index.  The Adviser is sublicensing rights to the Index to the Fund at no charge.

Historical Stock Data for Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN)

Date Open High Low Close Adj.Close Volume
2024-03-08 $25.61 $25.61 $25.61 $25.61 $25.61 164
2024-03-07 $25.48 $25.56 $25.47 $25.56 $25.56 777
2024-03-06 $25.47 $25.49 $25.43 $25.49 $25.49 7,841
2024-03-05 $25.54 $25.54 $25.28 $25.28 $25.28 554
2024-03-04 $25.42 $25.46 $25.42 $25.46 $25.46 568
2024-03-01 $25.09 $25.30 $25.09 $25.30 $25.30 179
2024-02-29 $24.99 $25.16 $24.99 $25.16 $25.16 2,467
2024-02-28 $24.94 $24.94 $24.94 $24.94 $24.94 48
2024-02-27 $24.99 $24.99 $24.93 $24.95 $24.95 1,016
2024-02-26 $24.82 $24.82 $24.82 $24.82 $24.82 215
2024-02-23 $24.84 $24.84 $24.84 $24.84 $24.84 398
2024-02-22 $24.50 $24.92 $24.50 $24.91 $24.91 4,709
2024-02-21 $24.30 $24.37 $24.25 $24.37 $24.37 6,067
2024-02-20 $23.97 $24.19 $23.97 $24.17 $24.17 3,900
2024-02-16 $24.19 $24.19 $24.19 $24.19 $24.19 75
2024-02-15 $24.25 $24.26 $24.25 $24.26 $24.26 334
2024-02-14 $24.04 $24.07 $24.02 $24.07 $24.07 843
2024-02-13 $24.04 $24.04 $23.71 $23.83 $23.83 1,530
2024-02-12 $24.18 $24.23 $24.18 $24.23 $24.23 186
2024-02-09 $24.13 $24.22 $24.10 $24.12 $24.12 3,467
2024-02-08 $24.18 $24.18 $24.18 $24.18 $24.18 8
2024-02-07 $24.24 $24.25 $24.20 $24.25 $24.25 1,480
2024-02-06 $24.07 $24.10 $24.06 $24.10 $24.10 3,099
2024-02-05 $23.66 $23.66 $23.61 $23.61 $23.61 1,769
2024-02-02 $23.87 $24.00 $23.87 $23.96 $23.96 5,176
2024-02-01 $24.11 $24.11 $24.01 $24.11 $24.11 608
2024-01-31 $24.17 $24.17 $23.96 $24.03 $24.03 1,213
2024-01-30 $24.17 $24.17 $24.17 $24.17 $24.17 347
2024-01-29 $23.99 $24.13 $23.90 $24.13 $24.13 8,326
2024-01-26 $23.91 $23.92 $23.84 $23.89 $23.89 1,789
2024-01-25 $23.70 $23.86 $23.68 $23.86 $23.86 3,598
2024-01-24 $23.88 $23.88 $23.41 $23.41 $23.41 2,289
2024-01-23 $23.88 $23.88 $23.75 $23.82 $23.82 634
2024-01-22 $23.75 $23.86 $23.73 $23.86 $23.86 165,174
2024-01-19 $23.47 $23.64 $23.47 $23.62 $23.62 49,193
2024-01-18 $23.47 $23.47 $23.30 $23.47 $23.47 1,695
2024-01-17 $23.54 $23.55 $23.41 $23.43 $23.43 13,122
2024-01-16 $23.61 $23.61 $23.46 $23.49 $23.49 2,779
2024-01-12 $23.42 $23.60 $23.42 $23.58 $23.58 9,080
2024-01-11 $23.47 $23.52 $23.43 $23.50 $23.50 9,364
2024-01-10 $23.62 $23.62 $23.55 $23.55 $23.55 1,123
2024-01-09 $23.56 $23.63 $23.50 $23.60 $23.60 3,998
2024-01-08 $23.59 $23.80 $23.59 $23.80 $23.80 1,781
2024-01-05 $23.50 $23.50 $23.38 $23.45 $23.45 1,622
2024-01-04 $23.64 $23.64 $23.41 $23.43 $23.43 26,376
2024-01-03 $23.73 $23.73 $23.62 $23.62 $23.62 6,990
2024-01-02 $23.54 $23.79 $23.54 $23.69 $23.69 2,710
2023-12-29 $23.90 $23.90 $23.72 $23.79 $23.79 2,360
2023-12-28 $23.94 $23.96 $23.86 $23.90 $23.90 1,490
2023-12-27 $23.90 $23.91 $23.81 $23.88 $23.88 6,185
2023-12-26 $23.83 $23.87 $23.80 $23.84 $23.84 2,083
2023-12-22 $24.38 $24.48 $24.33 $24.48 $23.83 1,731
2023-12-21 $24.11 $24.26 $24.11 $24.26 $23.61 348
2023-12-20 $24.08 $24.27 $23.99 $23.99 $23.35 1,303
2023-12-19 $24.23 $24.25 $24.22 $24.25 $23.60 443
2023-12-18 $24.11 $24.11 $24.10 $24.10 $23.46 121
2023-12-15 $23.90 $24.01 $23.90 $24.01 $23.37 47,592
2023-12-14 $24.24 $24.24 $24.13 $24.13 $23.48 3,121
2023-12-13 $23.71 $24.17 $23.71 $24.17 $23.52 1,835
2023-12-12 $23.77 $23.80 $23.65 $23.71 $23.08 48,930
2023-12-11 $23.83 $23.93 $23.83 $23.93 $23.29 3,151
2023-12-08 $23.44 $23.60 $23.44 $23.56 $22.93 5,855
2023-12-07 $23.49 $23.52 $23.47 $23.49 $22.86 1,669
2023-12-06 $23.47 $23.49 $23.43 $23.45 $22.82 28,317
2023-12-05 $23.35 $23.42 $23.35 $23.36 $22.74 1,629
2023-12-04 $23.49 $23.54 $23.49 $23.54 $22.92 4,071
2023-12-01 $23.37 $23.57 $23.36 $23.57 $22.94 1,497
2023-11-30 $23.11 $23.28 $23.11 $23.28 $22.66 28,414
2023-11-29 $23.25 $23.27 $23.17 $23.17 $22.55 1,368
2023-11-28 $23.32 $23.32 $23.29 $23.29 $22.66 1,356
2023-11-27 $23.26 $23.31 $23.26 $23.29 $22.67 1,640
2023-11-24 $23.38 $23.38 $23.38 $23.38 $22.75 36
2023-11-22 $23.36 $23.36 $23.28 $23.34 $22.71 1,123
2023-11-21 $23.34 $23.34 $23.22 $23.30 $22.68 873
2023-11-20 $23.25 $23.29 $23.25 $23.27 $22.65 1,014
2023-11-17 $23.14 $23.24 $23.13 $23.21 $22.59 499,103
2023-11-16 $23.20 $23.20 $23.09 $23.18 $22.56 11,413
2023-11-15 $23.28 $23.28 $23.22 $23.22 $22.60 430
2023-11-14 $22.98 $23.14 $22.92 $23.14 $22.53 23,704
2023-11-13 $22.54 $22.55 $22.48 $22.52 $21.92 1,524
2023-11-10 $22.40 $22.59 $22.40 $22.59 $21.98 8,487
2023-11-09 $22.52 $22.52 $22.33 $22.36 $21.76 34,418
2023-11-08 $22.43 $22.48 $22.43 $22.48 $21.88 365
2023-11-07 $22.61 $22.61 $22.54 $22.56 $21.96 1,175
2023-11-06 $22.77 $22.77 $22.67 $22.73 $22.12 9,561
2023-11-03 $22.46 $22.90 $22.46 $22.80 $22.19 3,085
2023-11-02 $22.37 $22.52 $22.37 $22.52 $21.92 2,206
2023-11-01 $22.04 $22.14 $21.96 $22.11 $21.52 9,042
2023-10-31 $21.70 $22.05 $21.70 $22.05 $21.47 18,061
2023-10-30 $21.67 $21.79 $21.67 $21.75 $21.17 6,020
2023-10-27 $21.66 $21.66 $21.59 $21.63 $21.05 1,357
2023-10-26 $21.94 $21.94 $21.94 $21.94 $21.35 481
2023-10-25 $22.32 $22.32 $22.21 $22.21 $21.62 681
2023-10-24 $22.49 $22.52 $22.43 $22.48 $21.88 7,123
2023-10-23 $22.33 $22.46 $22.29 $22.31 $21.71 1,483
2023-10-20 $22.46 $22.53 $22.41 $22.43 $21.83 1,446
2023-10-19 $22.74 $22.82 $22.60 $22.60 $22.00 4,138
2023-10-18 $22.63 $22.95 $22.63 $22.86 $22.24 2,748
2023-10-17 $22.81 $22.81 $22.77 $22.79 $22.18 672
2023-10-16 $22.74 $22.78 $22.71 $22.75 $22.15 2,013
2023-10-13 $22.37 $22.47 $22.34 $22.47 $21.87 3,439
2023-10-12 $22.32 $22.36 $22.25 $22.25 $21.66 652
2023-10-11 $22.77 $22.85 $22.77 $22.85 $22.24 631
2023-10-10 $22.95 $22.95 $22.95 $22.95 $22.33 6
2023-10-09 $22.70 $22.83 $22.70 $22.83 $22.22 599
2023-10-06 $22.42 $22.67 $22.42 $22.67 $22.67 1,969
2023-10-05 $22.72 $22.72 $22.63 $22.63 $22.63 1,556
2023-10-04 $22.63 $22.75 $22.63 $22.75 $22.75 592
2023-10-03 $22.75 $22.75 $22.58 $22.61 $22.61 4,286
2023-10-02 $22.89 $22.89 $22.71 $22.76 $22.76 1,652
2023-09-29 $23.10 $23.10 $22.92 $22.98 $22.98 39,572
2023-09-28 $22.74 $23.09 $22.74 $23.07 $23.07 14,345
2023-09-27 $22.86 $22.94 $22.86 $22.94 $22.94 4,056
2023-09-26 $23.02 $23.02 $22.92 $22.96 $22.96 938
2023-09-25 $23.11 $23.15 $23.05 $23.13 $23.13 3,175
2023-09-22 $23.02 $23.11 $23.01 $23.04 $23.04 4,401
2023-09-21 $23.20 $23.20 $23.08 $23.13 $23.13 704
2023-09-20 $23.62 $23.64 $23.42 $23.42 $23.42 7,991
2023-09-19 $23.41 $23.50 $23.41 $23.50 $23.50 432
2023-09-18 $23.56 $23.59 $23.48 $23.54 $23.54 1,402
2023-09-15 $23.63 $23.64 $23.53 $23.57 $23.57 4,590
2023-09-14 $23.52 $23.75 $23.52 $23.74 $23.74 7,014
2023-09-13 $23.62 $23.62 $23.52 $23.62 $23.62 7,664
2023-09-12 $23.58 $23.58 $23.50 $23.56 $23.56 1,584
2023-09-11 $23.47 $23.52 $23.35 $23.35 $23.35 1,709
2023-09-08 $23.21 $23.37 $23.21 $23.29 $23.29 3,541
2023-09-07 $23.15 $23.36 $23.15 $23.32 $23.32 5,203
2023-09-06 $23.26 $23.38 $23.22 $23.33 $23.33 5,796
2023-09-05 $23.59 $23.59 $23.44 $23.44 $23.44 3,491
2023-09-01 $23.82 $23.82 $23.69 $23.69 $23.69 990
2023-08-31 $23.89 $23.95 $23.74 $23.77 $23.77 2,156
2023-08-30 $23.78 $23.94 $23.65 $23.93 $23.93 31,601
2023-08-29 $23.49 $23.90 $23.49 $23.88 $23.88 10,891
2023-08-28 $23.43 $23.83 $23.43 $23.69 $23.69 4,863
2023-08-25 $23.48 $23.67 $23.47 $23.64 $23.64 9,109
2023-08-24 $23.75 $23.75 $23.56 $23.56 $23.56 1,362
2023-08-23 $23.48 $23.65 $23.48 $23.65 $23.65 6,016
2023-08-22 $23.48 $23.48 $23.45 $23.45 $23.45 355
2023-08-21 $23.54 $23.59 $23.54 $23.59 $23.59 541
2023-08-18 $23.64 $23.64 $23.61 $23.62 $23.62 913
2023-08-17 $23.72 $23.76 $23.57 $23.61 $23.61 1,673
2023-08-16 $23.92 $23.92 $23.81 $23.81 $23.81 243
2023-08-15 $24.00 $24.00 $23.79 $23.86 $23.86 24,078
2023-08-14 $24.15 $24.15 $24.11 $24.14 $24.14 1,152
2023-08-11 $24.03 $24.20 $24.03 $24.12 $24.12 4,740
2023-08-10 $24.06 $24.29 $24.06 $24.12 $24.12 1,308
2023-08-09 $24.05 $24.19 $24.00 $24.11 $24.11 1,713
2023-08-08 $24.09 $24.12 $24.04 $24.10 $24.10 2,103
2023-08-07 $24.33 $24.36 $24.26 $24.30 $24.30 1,932
2023-08-04 $24.29 $24.50 $24.27 $24.29 $24.29 4,101
2023-08-03 $24.48 $24.52 $24.44 $24.50 $24.50 6,501
2023-08-02 $24.64 $24.79 $24.63 $24.63 $24.63 18,552
2023-08-01 $25.09 $25.20 $25.09 $25.20 $25.20 1,832
2023-07-31 $25.09 $25.33 $25.09 $25.33 $25.33 3,920
2023-07-28 $25.24 $25.31 $25.05 $25.12 $25.12 2,533
2023-07-27 $25.32 $25.32 $25.08 $25.10 $25.10 2,773
2023-07-26 $25.50 $25.50 $25.41 $25.41 $25.41 2,892
2023-07-25 $25.70 $25.70 $25.60 $25.60 $25.60 2,250
2023-07-24 $25.62 $25.66 $25.62 $25.66 $25.66 816
2023-07-21 $25.59 $25.62 $25.55 $25.62 $25.62 2,856
2023-07-20 $25.39 $25.51 $25.39 $25.51 $25.51 2,490
2023-07-19 $25.26 $25.36 $25.26 $25.36 $25.36 151,313
2023-07-18 $25.08 $25.21 $25.00 $25.13 $25.13 7,130
2023-07-17 $25.18 $25.20 $25.05 $25.07 $25.07 39,679
2023-07-14 $25.16 $25.29 $25.16 $25.29 $25.29 1,673
2023-07-13 $25.07 $25.11 $25.07 $25.11 $25.11 1,382
2023-07-12 $25.12 $25.12 $25.01 $25.09 $25.09 212,367
2023-07-11 $24.34 $24.89 $24.34 $24.89 $24.89 6,263
2023-07-10 $24.35 $24.46 $24.31 $24.46 $24.46 9,095
2023-07-07 $24.20 $24.20 $24.10 $24.10 $24.10 480
2023-07-06 $24.00 $24.13 $23.94 $24.13 $24.13 2,560
2023-07-05 $24.16 $24.49 $24.16 $24.47 $24.47 4,013
2023-07-03 $24.58 $24.62 $24.51 $24.57 $24.57 5,923
2023-06-30 $24.49 $24.65 $24.49 $24.60 $24.60 2,308
2023-06-29 $24.37 $24.39 $24.27 $24.32 $24.32 1,422
2023-06-28 $24.36 $24.36 $24.22 $24.27 $24.27 15,171
2023-06-27 $24.41 $24.58 $24.39 $24.58 $24.58 2,207
2023-06-26 $24.22 $24.34 $24.22 $24.34 $24.34 762
2023-06-23 $24.34 $24.34 $24.11 $24.17 $24.17 3,979
2023-06-22 $24.44 $24.44 $24.44 $24.44 $24.44 167
2023-06-21 $24.59 $24.64 $24.55 $24.59 $24.59 2,459
2023-06-20 $24.50 $24.65 $24.49 $24.65 $24.65 10,160
2023-06-16 $24.81 $24.86 $24.71 $24.71 $24.71 3,056
2023-06-15 $24.47 $24.76 $24.47 $24.76 $24.76 7,677
2023-06-14 $24.47 $24.57 $24.45 $24.45 $24.45 7,811
2023-06-13 $24.50 $24.50 $24.43 $24.43 $24.43 6,361
2023-06-12 $24.07 $24.37 $24.04 $24.37 $24.37 3,291
2023-06-09 $24.10 $24.10 $23.95 $23.98 $23.98 8,584
2023-06-08 $24.09 $24.15 $24.02 $24.15 $24.15 14,931
2023-06-07 $24.01 $24.25 $24.00 $24.22 $24.22 10,277
2023-06-06 $24.04 $24.20 $24.04 $24.20 $24.20 5,201
2023-06-05 $24.19 $24.23 $24.14 $24.15 $24.15 2,394
2023-06-02 $23.70 $24.20 $23.70 $24.20 $24.20 2,879
2023-06-01 $23.55 $23.79 $23.55 $23.75 $23.75 1,269
2023-05-31 $23.42 $23.65 $23.36 $23.60 $23.60 3,657
2023-05-30 $23.50 $23.59 $23.45 $23.45 $23.45 13,657
2023-05-26 $23.36 $23.50 $23.36 $23.50 $23.50 2,647
2023-05-25 $23.76 $23.76 $23.40 $23.55 $23.55 12,511
2023-05-24 $23.84 $23.88 $23.80 $23.82 $23.82 6,748
2023-05-23 $24.27 $24.29 $24.07 $24.12 $24.12 10,182
2023-05-22 $24.26 $24.48 $24.26 $24.46 $24.46 6,010
2023-05-19 $24.49 $24.55 $24.38 $24.46 $24.46 10,504
2023-05-18 $24.12 $24.42 $24.12 $24.42 $24.42 14,508
2023-05-17 $24.07 $24.33 $24.04 $24.29 $24.29 13,786
2023-05-16 $24.13 $24.13 $24.06 $24.06 $24.06 559
2023-05-15 $24.27 $24.35 $24.27 $24.34 $24.34 8,756
2023-05-12 $24.21 $24.28 $24.19 $24.28 $24.28 12,545
2023-05-11 $24.32 $24.34 $24.32 $24.34 $24.34 700
2023-05-10 $24.19 $24.51 $23.38 $24.47 $24.47 11,027
2023-05-09 $24.22 $24.31 $24.22 $24.31 $24.31 41,674
2023-05-08 $23.98 $24.05 $23.98 $24.05 $24.05 1,683
2023-05-05 $23.84 $23.95 $23.84 $23.95 $23.95 614
2023-05-04 $23.59 $23.63 $23.59 $23.61 $23.61 1,135
2023-05-03 $23.96 $23.99 $23.73 $23.73 $23.73 6,707
2023-05-02 $24.27 $24.27 $23.85 $23.95 $23.95 6,799
2023-05-01 $24.45 $24.48 $24.44 $24.44 $24.44 1,158
2023-04-28 $24.33 $24.39 $24.33 $24.39 $24.39 731
2023-04-27 $24.00 $24.21 $23.93 $24.21 $24.21 6,483
2023-04-26 $23.98 $24.03 $23.79 $23.82 $23.82 10,389
2023-04-25 $24.22 $24.23 $24.15 $24.16 $24.16 15,622
2023-04-24 $24.40 $24.43 $24.34 $24.41 $24.41 2,211
2023-04-21 $24.26 $24.32 $24.26 $24.32 $24.32 490
2023-04-20 $24.28 $24.33 $24.27 $24.27 $24.27 5,478
2023-04-19 $24.37 $24.38 $24.35 $24.38 $24.38 22,781
2023-04-18 $24.26 $24.38 $24.26 $24.38 $24.38 1,514
2023-04-17 $24.17 $24.30 $24.17 $24.30 $24.30 331
2023-04-14 $24.02 $24.28 $24.02 $24.15 $24.15 559
2023-04-13 $24.13 $24.30 $24.13 $24.29 $24.29 3,832
2023-04-12 $24.24 $24.24 $24.09 $24.09 $24.09 1,681
2023-04-11 $24.18 $24.19 $24.18 $24.19 $24.19 286
2023-04-10 $23.93 $23.99 $23.93 $23.99 $23.99 2,221
2023-04-06 $23.90 $23.90 $23.85 $23.88 $23.88 446
2023-04-05 $23.86 $23.92 $23.86 $23.92 $23.92 2,653
2023-04-04 $24.43 $24.43 $24.08 $24.17 $24.17 1,347
2023-04-03 $24.50 $24.50 $24.29 $24.42 $24.42 228
2023-03-31 $23.94 $24.42 $23.94 $24.42 $24.42 3,646
2023-03-30 $23.87 $23.93 $23.87 $23.93 $23.93 907
2023-03-29 $23.68 $23.75 $23.67 $23.75 $23.75 231
2023-03-28 $23.39 $23.43 $23.37 $23.43 $23.43 2,819
2023-03-27 $23.14 $23.36 $23.14 $23.36 $23.36 276
2023-03-24 $23.00 $23.17 $23.00 $23.17 $23.17 5,684
2023-03-23 $22.93 $23.17 $22.74 $22.74 $22.74 5,324
2023-03-22 $23.28 $23.28 $22.88 $22.88 $22.88 827
2023-03-21 $23.20 $23.33 $23.20 $23.30 $23.30 5,326
2023-03-20 $22.90 $23.14 $22.90 $23.14 $23.14 2,134
2023-03-17 $22.74 $22.74 $22.74 $22.74 $22.74 27
2023-03-16 $23.08 $23.08 $23.08 $23.08 $23.08 2
2023-03-15 $22.70 $22.86 $22.70 $22.86 $22.86 1,051
2023-03-14 $23.20 $23.20 $22.94 $23.10 $23.10 1,322
2023-03-13 $23.13 $23.20 $22.88 $22.88 $22.88 3,396
2023-03-10 $23.33 $23.33 $23.25 $23.25 $23.25 2,721
2023-03-09 $23.68 $23.68 $23.68 $23.68 $23.68 261
2023-03-08 $24.09 $24.20 $24.04 $24.20 $24.20 12,551
2023-03-07 $24.22 $24.22 $24.15 $24.15 $24.15 1,946
2023-03-06 $24.30 $24.48 $24.30 $24.46 $24.46 2,744
2023-03-03 $24.48 $24.48 $24.48 $24.48 $24.48 73
2023-03-02 $23.88 $24.18 $23.88 $24.16 $24.16 24,372
2023-03-01 $23.88 $23.97 $23.88 $23.93 $23.93 2,824
2023-02-28 $24.04 $24.19 $24.04 $24.06 $24.06 2,032
2023-02-27 $24.25 $24.25 $24.18 $24.18 $24.18 210
2023-02-24 $24.02 $24.10 $24.02 $24.10 $24.10 826
2023-02-23 $24.48 $24.48 $24.17 $24.40 $24.40 68,135
2023-02-22 $24.12 $24.16 $24.12 $24.12 $24.12 856
2023-02-21 $24.28 $24.28 $24.28 $24.28 $24.28 100
2023-02-17 $24.47 $24.47 $24.47 $24.47 $24.47 64
2023-02-16 $24.36 $24.36 $24.36 $24.36 $24.36 58
2023-02-15 $24.50 $24.58 $24.50 $24.52 $24.52 785
2023-02-14 $24.58 $24.70 $24.57 $24.60 $24.60 2,427
2023-02-13 $24.54 $24.71 $24.54 $24.71 $24.71 9,822
2023-02-10 $24.22 $24.55 $24.22 $24.55 $24.55 4,820
2023-02-09 $24.44 $24.45 $24.22 $24.26 $24.26 4,215
2023-02-08 $24.40 $24.40 $24.28 $24.28 $24.28 518
2023-02-07 $24.51 $24.57 $24.51 $24.57 $24.57 2,212
2023-02-06 $24.45 $24.45 $24.45 $24.45 $24.45 130
2023-02-03 $24.62 $24.62 $24.56 $24.61 $24.61 1,720
2023-02-02 $24.43 $24.52 $24.38 $24.52 $24.52 2,547
2023-02-01 $24.64 $24.74 $24.62 $24.74 $24.74 3,666
2023-01-31 $24.52 $24.72 $24.51 $24.72 $24.72 8,018
2023-01-30 $24.62 $24.67 $24.52 $24.59 $24.59 8,559
2023-01-27 $24.63 $24.64 $24.58 $24.58 $24.58 1,195
2023-01-26 $24.43 $24.65 $24.43 $24.54 $24.54 22,433
2023-01-25 $24.30 $24.58 $24.30 $24.42 $24.42 2,602
2023-01-24 $24.30 $24.36 $24.30 $24.34 $24.34 2,325
2023-01-23 $24.25 $24.48 $24.24 $24.35 $24.35 17,269
2023-01-20 $23.98 $24.14 $23.98 $24.14 $24.14 3,022
2023-01-19 $24.19 $24.19 $23.98 $23.98 $23.98 13,243
2023-01-18 $24.66 $24.76 $24.17 $24.17 $24.17 13,035
2023-01-17 $24.44 $24.71 $24.44 $24.57 $24.57 17,762
2023-01-13 $24.56 $24.68 $24.52 $24.61 $24.61 10,918
2023-01-12 $24.44 $24.66 $24.44 $24.63 $24.63 41,807
2023-01-11 $24.42 $24.49 $24.39 $24.45 $24.45 6,925
2023-01-10 $24.09 $24.33 $24.09 $24.33 $24.33 930
2023-01-09 $24.45 $24.46 $24.21 $24.21 $24.21 962
2023-01-06 $24.17 $24.48 $24.17 $24.42 $24.42 1,156
2023-01-05 $23.98 $24.03 $23.92 $23.92 $23.92 1,187
2023-01-04 $23.98 $24.34 $23.98 $24.34 $24.34 6,164
2023-01-03 $24.47 $24.52 $23.97 $24.09 $24.09 14,145
2022-12-30 $24.26 $24.28 $23.99 $24.27 $24.27 16,964
2022-12-29 $23.85 $24.39 $23.84 $24.33 $24.33 12,493
2022-12-28 $23.71 $24.01 $23.71 $23.84 $23.84 6,210
2022-12-27 $23.67 $24.05 $23.62 $23.98 $23.98 6,909
2022-12-23 $24.13 $24.13 $24.13 $24.13 $23.87 26
2022-12-22 $23.84 $23.92 $23.62 $23.92 $23.66 2,543
2022-12-21 $24.14 $24.27 $24.09 $24.27 $24.01 12,219
2022-12-20 $23.96 $23.96 $23.85 $23.91 $23.65 1,508
2022-12-19 $23.92 $23.92 $23.78 $23.81 $23.55 4,714
2022-12-16 $23.96 $24.09 $23.96 $24.09 $23.83 217
2022-12-15 $24.25 $24.29 $24.17 $24.18 $23.92 581
2022-12-14 $24.83 $25.05 $24.67 $24.67 $24.40 2,274
2022-12-13 $25.22 $25.22 $24.93 $24.99 $24.71 2,014
2022-12-12 $24.10 $24.80 $24.10 $24.72 $24.72 4,087
2022-12-09 $24.50 $24.50 $24.26 $24.26 $24.26 478
2022-12-08 $24.53 $24.57 $24.46 $24.46 $24.46 3,300
2022-12-07 $24.40 $24.65 $24.40 $24.65 $24.65 804
2022-12-06 $24.49 $24.49 $24.49 $24.49 $24.49 285
2022-12-05 $24.93 $24.93 $24.81 $24.87 $24.87 5,479
2022-12-02 $25.12 $25.25 $25.12 $25.25 $25.25 760
2022-12-01 $25.24 $25.24 $25.23 $25.23 $25.23 333
2022-11-30 $25.42 $25.42 $25.42 $25.42 $25.42 289
2022-11-29 $24.21 $24.48 $24.21 $24.48 $24.48 1,527
2022-11-28 $24.73 $24.73 $24.55 $24.61 $24.61 743
2022-11-25 $24.97 $24.98 $24.97 $24.98 $24.98 427
2022-11-23 $24.89 $24.95 $24.89 $24.95 $24.95 271
2022-11-22 $24.65 $25.01 $24.65 $25.00 $25.00 1,001
2022-11-21 $24.71 $24.86 $24.71 $24.82 $24.82 3,807
2022-11-18 $24.65 $24.70 $24.57 $24.66 $24.66 10,483
2022-11-17 $24.45 $24.52 $24.33 $24.50 $24.50 3,237
2022-11-16 $24.61 $24.61 $24.48 $24.51 $24.51 8,939
2022-11-15 $24.54 $24.59 $24.52 $24.59 $24.59 2,873
2022-11-14 $24.80 $24.80 $24.45 $24.45 $24.45 176
2022-11-11 $24.63 $24.78 $24.63 $24.71 $24.71 1,330
2022-11-10 $24.55 $24.76 $24.45 $24.76 $24.76 1,943
2022-11-09 $24.04 $24.04 $23.62 $23.62 $23.62 467
2022-11-08 $24.24 $24.24 $24.24 $24.24 $24.24 72
2022-11-07 $23.68 $23.80 $23.61 $23.80 $23.80 5,065
2022-11-04 $23.42 $23.68 $23.37 $23.68 $23.68 622
2022-11-03 $23.37 $23.49 $23.29 $23.29 $23.29 695
2022-11-02 $23.66 $23.99 $23.52 $23.52 $23.52 3,626
2022-11-01 $24.31 $24.31 $23.95 $24.10 $24.10 7,350
2022-10-31 $24.34 $24.34 $24.28 $24.28 $24.28 575
2022-10-28 $23.95 $24.30 $23.95 $24.30 $24.30 1,587
2022-10-27 $24.15 $24.20 $24.12 $24.12 $24.12 1,571
2022-10-26 $24.05 $24.29 $24.03 $24.08 $24.08 2,902
2022-10-25 $23.22 $24.07 $23.22 $24.07 $24.07 6,043
2022-10-24 $23.28 $23.44 $23.06 $23.44 $23.44 651
2022-10-21 $22.78 $23.29 $22.78 $23.29 $23.29 802
2022-10-20 $23.03 $23.23 $22.81 $22.85 $22.85 6,411
2022-10-19 $23.40 $23.40 $23.01 $23.09 $23.09 1,522
2022-10-18 $23.55 $23.62 $23.31 $23.41 $23.41 636
2022-10-17 $22.89 $23.21 $22.89 $23.12 $23.12 11,527
2022-10-14 $23.13 $23.13 $22.63 $22.65 $22.65 14,203
2022-10-13 $21.87 $23.12 $21.87 $23.00 $23.00 9,263
2022-10-12 $22.76 $22.76 $22.49 $22.49 $22.49 11,718
2022-10-11 $22.89 $22.89 $22.72 $22.72 $22.72 1,180
2022-10-10 $22.69 $22.74 $22.67 $22.67 $22.67 638
2022-10-07 $22.74 $22.74 $22.71 $22.73 $22.73 1,705
2022-10-06 $23.31 $23.33 $23.15 $23.15 $23.15 2,654
2022-10-05 $23.85 $23.85 $23.85 $23.85 $23.85 272
2022-10-04 $23.65 $23.92 $23.65 $23.92 $23.92 3,398
2022-10-03 $23.17 $23.31 $23.15 $23.31 $23.31 3,208
2022-09-30 $23.07 $23.09 $22.70 $22.70 $22.70 4,959
2022-09-29 $23.01 $23.03 $22.98 $23.00 $23.00 2,170
2022-09-28 $22.92 $23.48 $22.92 $23.40 $23.40 5,212
2022-09-27 $23.30 $23.31 $22.87 $22.94 $22.94 13,341
2022-09-26 $23.31 $23.31 $23.22 $23.23 $23.23 679
2022-09-23 $23.28 $23.48 $23.20 $23.43 $23.43 7,108
2022-09-22 $23.69 $23.69 $23.53 $23.62 $23.62 1,705
2022-09-21 $24.25 $24.25 $23.83 $23.83 $23.83 2,851
2022-09-20 $23.87 $23.90 $23.77 $23.90 $23.90 3,171
2022-09-19 $24.05 $24.16 $24.05 $24.13 $24.13 819
2022-09-16 $23.85 $24.06 $23.79 $24.06 $24.06 34,489
2022-09-15 $24.35 $24.35 $24.16 $24.16 $24.16 2,958
2022-09-14 $24.51 $24.51 $24.21 $24.43 $24.43 15,788
2022-09-13 $24.80 $24.80 $24.52 $24.52 $24.52 5,140
2022-09-12 $25.36 $25.36 $25.20 $25.31 $25.31 6,133
2022-09-09 $24.91 $25.21 $24.90 $25.21 $25.21 3,022
2022-09-08 $24.52 $24.81 $24.45 $24.81 $24.81 7,247
2022-09-07 $24.34 $24.55 $24.33 $24.55 $24.55 1,876
2022-09-06 $24.21 $24.37 $24.15 $24.17 $24.17 8,105
2022-09-02 $24.67 $24.81 $24.15 $24.24 $24.24 6,799
2022-09-01 $24.00 $24.58 $24.00 $24.58 $24.58 4,621
2022-08-31 $24.32 $24.46 $24.23 $24.23 $24.23 1,799
2022-08-30 $24.65 $24.65 $24.43 $24.46 $24.46 2,294
2022-08-29 $24.84 $24.86 $24.75 $24.76 $24.76 8,103
2022-08-26 $25.11 $25.14 $24.94 $24.94 $24.94 565
2022-08-25 $25.46 $25.69 $25.46 $25.63 $25.63 444
2022-08-24 $25.35 $25.40 $25.31 $25.31 $25.31 888
2022-08-23 $25.50 $25.50 $25.40 $25.40 $25.40 1,345
2022-08-22 $25.74 $25.75 $25.55 $25.57 $25.57 3,371
2022-08-19 $25.87 $26.07 $25.87 $26.07 $26.07 1,930
2022-08-18 $26.35 $26.37 $26.32 $26.36 $26.36 1,141
2022-08-17 $26.35 $26.55 $26.35 $26.47 $26.47 3,461
2022-08-16 $26.40 $26.70 $26.40 $26.70 $26.70 4,907
2022-08-15 $26.33 $26.51 $26.28 $26.51 $26.51 1,683
2022-08-12 $26.00 $26.31 $26.00 $26.31 $26.31 1,247
2022-08-11 $26.23 $26.23 $26.08 $26.08 $26.08 5,308
2022-08-10 $26.00 $26.03 $25.96 $26.03 $26.03 1,811
2022-08-09 $25.70 $25.79 $25.69 $25.73 $25.73 1,020
2022-08-08 $25.27 $25.64 $25.27 $25.64 $25.64 1,390
2022-08-05 $25.31 $25.36 $25.31 $25.33 $25.33 901
2022-08-04 $25.51 $25.65 $25.33 $25.33 $25.33 15,405
2022-08-03 $25.41 $25.55 $25.37 $25.37 $25.37 4,157
2022-08-02 $25.54 $25.74 $25.41 $25.44 $25.44 17,064
2022-08-01 $25.50 $25.60 $25.40 $25.58 $25.58 22,349
2022-07-29 $25.45 $25.65 $25.45 $25.57 $25.57 16,517
2022-07-28 $24.99 $25.40 $24.99 $25.40 $25.40 710
2022-07-27 $25.10 $25.33 $25.00 $25.17 $25.17 17,004
2022-07-26 $24.96 $25.00 $24.96 $25.00 $25.00 367
2022-07-25 $25.11 $25.11 $24.93 $24.93 $24.93 15,533
2022-07-22 $24.90 $25.00 $24.71 $25.00 $25.00 3,014
2022-07-21 $24.75 $25.04 $24.70 $25.04 $25.04 11,788
2022-07-20 $24.77 $24.81 $24.76 $24.76 $24.76 9,570
2022-07-19 $24.71 $24.89 $24.71 $24.89 $24.89 2,845
2022-07-18 $24.62 $24.71 $24.37 $24.37 $24.37 2,974
2022-07-15 $24.49 $24.52 $24.46 $24.52 $24.52 681
2022-07-14 $24.39 $24.39 $24.37 $24.37 $24.37 487
2022-07-13 $24.39 $24.93 $24.39 $24.67 $24.67 11,803
2022-07-12 $24.93 $25.05 $24.77 $24.77 $24.77 7,869
2022-07-11 $25.12 $25.12 $25.12 $25.12 $25.12 62
2022-07-08 $25.63 $25.70 $25.50 $25.50 $25.50 1,459
2022-07-07 $25.19 $25.73 $25.19 $25.66 $25.66 12,685
2022-07-06 $24.79 $24.92 $24.79 $24.92 $24.92 332
2022-07-05 $24.77 $24.77 $24.30 $24.73 $24.73 13,548
2022-07-01 $25.06 $25.06 $24.59 $24.92 $24.92 12,025
2022-06-30 $24.97 $25.01 $24.82 $24.84 $24.84 6,740
2022-06-29 $25.15 $25.17 $25.08 $25.08 $25.08 2,090
2022-06-28 $25.80 $25.81 $25.23 $25.29 $25.29 12,688
2022-06-27 $25.74 $25.74 $25.43 $25.48 $25.48 2,114
2022-06-24 $25.29 $25.50 $25.29 $25.50 $25.50 4,135
2022-06-23 $24.96 $24.96 $24.48 $24.81 $24.81 13,535
2022-06-22 $24.52 $24.64 $24.52 $24.64 $24.64 8,198
2022-06-21 $24.44 $24.71 $24.23 $24.46 $24.46 15,818
2022-06-17 $24.03 $24.19 $23.86 $24.01 $24.01 8,472
2022-06-16 $23.93 $23.93 $23.75 $23.85 $23.85 2,834
2022-06-15 $24.77 $24.82 $24.57 $24.70 $24.70 3,871
2022-06-14 $24.69 $24.69 $24.43 $24.68 $24.68 5,256
2022-06-13 $25.28 $25.28 $25.17 $25.17 $25.17 1,230
2022-06-10 $26.06 $26.21 $26.06 $26.06 $26.06 1,591
2022-06-09 $26.45 $26.45 $26.06 $26.06 $26.06 1,685
2022-06-08 $26.86 $26.86 $26.70 $26.70 $26.70 633
2022-06-07 $26.59 $26.91 $26.59 $26.91 $26.91 1,606
2022-06-06 $26.70 $26.80 $26.66 $26.67 $26.67 43,390
2022-06-03 $26.71 $26.71 $26.60 $26.60 $26.60 1,115
2022-06-02 $26.29 $26.83 $26.29 $26.83 $26.83 656
2022-06-01 $26.98 $26.98 $26.47 $26.73 $26.73 58,003
2022-05-31 $26.77 $27.00 $26.77 $26.84 $26.84 1,368
2022-05-27 $26.92 $27.04 $26.91 $27.04 $27.04 779
2022-05-26 $26.51 $26.51 $26.50 $26.51 $26.51 716
2022-05-25 $25.92 $25.92 $25.65 $25.88 $25.88 2,502
2022-05-24 $25.45 $25.70 $25.36 $25.70 $25.70 1,976
2022-05-23 $25.46 $25.64 $25.46 $25.64 $25.64 616
2022-05-20 $25.20 $25.20 $24.86 $25.12 $25.12 3,361
2022-05-19 $25.03 $25.25 $24.96 $25.19 $25.19 9,624
2022-05-18 $25.90 $25.90 $25.16 $25.19 $25.19 4,604
2022-05-17 $25.79 $26.05 $25.77 $25.99 $25.99 3,109
2022-05-16 $25.68 $25.69 $25.67 $25.67 $25.67 711
2022-05-13 $25.68 $25.78 $25.54 $25.78 $25.78 4,963
2022-05-12 $25.44 $25.44 $25.15 $25.28 $25.28 7,024
2022-05-11 $25.53 $25.56 $25.31 $25.31 $25.31 871
2022-05-10 $25.49 $25.52 $25.28 $25.44 $25.44 8,973
2022-05-09 $25.51 $25.63 $25.35 $25.51 $25.51 4,034
2022-05-06 $25.89 $26.05 $25.75 $26.05 $26.05 1,633
2022-05-05 $26.21 $26.21 $25.94 $26.08 $26.08 1,551
2022-05-04 $26.23 $26.57 $26.16 $26.57 $26.57 927
2022-05-03 $26.03 $26.28 $25.93 $26.23 $26.23 4,665
2022-05-02 $25.93 $26.20 $25.67 $25.85 $25.85 6,856
2022-04-29 $26.34 $26.34 $25.96 $25.96 $25.96 3,119
2022-04-28 $26.22 $26.76 $26.22 $26.63 $26.63 2,322
2022-04-27 $26.71 $26.71 $26.53 $26.53 $26.53 3,227
2022-04-26 $26.68 $26.83 $26.48 $26.48 $26.48 6,036
2022-04-25 $26.62 $26.62 $26.19 $26.56 $26.56 2,617
2022-04-22 $27.01 $27.04 $26.82 $26.83 $26.83 6,042
2022-04-21 $27.64 $27.64 $27.31 $27.33 $27.33 1,259
2022-04-20 $27.83 $27.83 $27.67 $27.70 $27.70 2,223
2022-04-19 $26.47 $27.37 $26.47 $27.37 $27.37 9,968
2022-04-18 $26.80 $26.90 $26.66 $26.72 $26.72 3,416
2022-04-14 $26.89 $26.89 $26.76 $26.79 $26.79 5,452
2022-04-13 $26.47 $27.07 $26.47 $27.07 $27.07 9,241
2022-04-12 $26.63 $26.84 $26.59 $26.60 $26.60 31,007
2022-04-11 $26.85 $26.93 $26.59 $26.59 $26.59 224,583
2022-04-08 $26.58 $26.92 $26.58 $26.80 $26.80 2,948
2022-04-07 $26.75 $26.75 $26.40 $26.63 $26.63 4,079
2022-04-06 $26.50 $26.60 $26.44 $26.53 $26.53 14,388
2022-04-05 $26.88 $26.99 $26.64 $26.71 $26.71 4,673
2022-04-04 $26.95 $26.95 $26.82 $26.90 $26.90 5,420
2022-04-01 $27.29 $27.29 $26.96 $27.02 $27.02 4,321
2022-03-31 $27.56 $27.66 $27.18 $27.18 $27.18 10,012
2022-03-30 $27.42 $27.60 $27.42 $27.60 $27.60 894
2022-03-29 $27.55 $27.61 $27.50 $27.61 $27.61 2,939
2022-03-28 $27.27 $27.38 $27.21 $27.36 $27.36 1,866
2022-03-25 $27.14 $27.28 $27.14 $27.26 $27.26 9,780
2022-03-24 $26.81 $27.04 $26.81 $26.99 $26.99 4,482
2022-03-23 $26.86 $26.88 $26.78 $26.79 $26.79 1,976
2022-03-22 $26.91 $27.09 $26.91 $26.98 $26.98 7,914
2022-03-21 $26.76 $26.83 $26.75 $26.83 $26.83 670
2022-03-18 $26.62 $26.78 $26.61 $26.78 $26.78 6,977
2022-03-17 $26.57 $26.89 $26.57 $26.82 $26.82 5,548
2022-03-16 $26.57 $26.71 $26.37 $26.71 $26.71 2,742
2022-03-15 $25.78 $26.20 $25.78 $26.20 $26.20 2,392
2022-03-14 $25.85 $25.93 $25.67 $25.71 $25.71 1,030
2022-03-11 $26.70 $26.70 $25.84 $25.84 $25.84 2,048
2022-03-10 $26.05 $26.33 $26.01 $26.32 $26.32 2,141
2022-03-09 $26.75 $26.78 $26.58 $26.58 $26.58 1,272
2022-03-08 $26.28 $26.81 $26.28 $26.35 $26.35 4,679
2022-03-07 $27.07 $27.07 $26.30 $26.30 $26.30 9,938
2022-03-04 $27.11 $27.21 $26.89 $27.19 $27.19 6,016
2022-03-03 $27.62 $27.66 $27.40 $27.60 $27.60 5,269
2022-03-02 $27.40 $27.50 $27.40 $27.41 $27.41 3,119
2022-03-01 $27.23 $27.23 $27.09 $27.09 $27.09 2,862
2022-02-28 $27.40 $27.40 $27.08 $27.36 $27.36 2,306
2022-02-25 $27.21 $27.59 $27.21 $27.59 $27.59 6,373
2022-02-24 $26.26 $26.96 $26.26 $26.96 $26.96 7,685
2022-02-23 $27.26 $27.26 $26.81 $26.85 $26.85 4,816
2022-02-22 $27.23 $27.36 $27.14 $27.14 $27.14 9,482
2022-02-18 $27.37 $27.44 $27.24 $27.32 $27.32 7,051
2022-02-17 $27.50 $27.50 $27.24 $27.28 $27.28 16,018
2022-02-16 $27.50 $27.66 $27.41 $27.66 $27.66 4,030
2022-02-15 $27.60 $27.70 $27.51 $27.58 $27.58 5,963
2022-02-14 $27.58 $27.58 $27.11 $27.27 $27.27 4,856
2022-02-11 $28.01 $28.01 $27.60 $27.73 $27.73 2,216
2022-02-10 $28.43 $28.54 $28.04 $28.04 $28.04 4,831
2022-02-09 $28.22 $28.62 $28.22 $28.58 $28.58 20,985
2022-02-08 $28.11 $28.21 $28.11 $28.20 $28.20 3,045
2022-02-07 $27.99 $28.11 $27.98 $27.98 $27.98 1,926
2022-02-04 $28.06 $28.27 $27.98 $28.17 $28.17 4,930
2022-02-03 $28.68 $28.68 $28.43 $28.43 $28.43 24,477
2022-02-02 $28.22 $28.70 $28.22 $28.67 $28.67 7,464
2022-02-01 $28.71 $28.71 $28.23 $28.40 $28.40 4,662
2022-01-31 $28.61 $28.61 $28.26 $28.43 $28.43 13,981
2022-01-28 $28.00 $28.35 $27.80 $28.35 $28.35 3,069
2022-01-27 $27.83 $28.07 $27.65 $27.86 $27.86 3,770
2022-01-26 $28.03 $28.30 $27.50 $27.69 $27.69 8,347
2022-01-25 $27.75 $28.15 $27.61 $27.94 $27.94 99,786
2022-01-24 $27.51 $28.16 $27.40 $28.16 $28.16 5,848
2022-01-21 $28.18 $28.41 $27.95 $27.97 $27.97 12,263
2022-01-20 $28.76 $28.89 $28.19 $28.20 $28.20 28,565
2022-01-19 $28.63 $28.74 $28.53 $28.53 $28.53 5,596
2022-01-18 $28.60 $28.71 $28.42 $28.54 $28.54 3,977
2022-01-14 $28.79 $28.79 $28.50 $28.74 $28.74 3,777
2022-01-13 $28.85 $29.13 $28.75 $28.80 $28.80 6,142
2022-01-12 $28.86 $28.91 $28.78 $28.83 $28.83 26,084
2022-01-11 $28.45 $28.78 $28.45 $28.72 $28.72 2,920
2022-01-10 $28.63 $28.63 $28.14 $28.63 $28.63 9,116
2022-01-07 $28.83 $28.83 $28.51 $28.63 $28.63 49,217
2022-01-06 $29.15 $29.15 $28.94 $28.94 $28.94 32,136
2022-01-05 $29.78 $29.79 $29.09 $29.12 $29.12 11,396
2022-01-04 $30.34 $30.34 $29.55 $29.86 $29.86 12,882
2022-01-03 $30.90 $30.90 $30.31 $30.36 $30.36 90,691
2021-12-31 $30.99 $31.06 $30.79 $30.81 $30.81 91,475
2021-12-30 $30.73 $31.07 $30.54 $30.82 $30.82 73,780
2021-12-29 $30.50 $30.58 $30.49 $30.54 $30.54 17,637
2021-12-28 $30.34 $30.46 $30.30 $30.36 $30.36 12,751
2021-12-27 $37.60 $37.76 $37.60 $37.76 $30.24 710
2021-12-23 $37.33 $37.35 $37.30 $37.35 $29.91 3,646
2021-12-22 $36.96 $37.06 $36.95 $37.05 $29.67 19,337
2021-12-21 $36.69 $36.93 $36.69 $36.88 $29.53 4,197
2021-12-20 $36.08 $36.24 $35.86 $36.24 $29.02 2,016
2021-12-17 $37.43 $37.43 $36.69 $36.74 $29.42 4,364
2021-12-16 $37.61 $37.67 $37.29 $37.43 $29.98 3,013
2021-12-15 $36.60 $37.43 $36.47 $37.43 $29.97 15,302
2021-12-14 $36.53 $36.63 $36.34 $36.50 $29.23 45,520
2021-12-13 $36.80 $36.92 $36.80 $36.83 $29.50 10,663
2021-12-10 $36.83 $36.83 $36.76 $36.82 $29.48 7,031
2021-12-09 $36.76 $36.76 $36.52 $36.52 $29.25 3,649
2021-12-08 $36.92 $36.94 $36.76 $36.84 $29.50 2,061
2021-12-07 $37.03 $37.30 $36.82 $37.09 $29.70 36,883
2021-12-06 $36.31 $36.70 $36.31 $36.65 $29.35 4,894
2021-12-03 $36.00 $36.00 $35.87 $35.97 $28.81 1,086
2021-12-02 $35.36 $36.15 $35.36 $35.92 $28.77 2,611
2021-12-01 $35.78 $36.17 $35.13 $35.13 $28.13 4,248
2021-11-30 $36.00 $36.00 $35.33 $35.33 $28.29 6,004
2021-11-29 $36.58 $36.58 $36.28 $36.29 $29.06 4,288
2021-11-26 $36.50 $36.50 $35.90 $36.07 $28.88 5,345
2021-11-24 $36.97 $36.97 $36.80 $36.93 $29.57 3,465
2021-11-23 $36.71 $36.98 $36.71 $36.94 $29.58 4,229
2021-11-22 $36.54 $36.82 $36.53 $36.58 $29.29 6,074
2021-11-19 $36.44 $36.51 $36.38 $36.38 $29.14 1,736
2021-11-18 $37.02 $37.02 $36.54 $36.73 $29.41 5,745
2021-11-17 $36.95 $36.95 $36.66 $36.78 $29.45 20,286
2021-11-16 $36.99 $37.11 $36.96 $36.96 $29.60 3,590
2021-11-15 $36.98 $36.98 $36.88 $36.92 $29.56 1,312
2021-11-12 $36.84 $36.95 $36.81 $36.95 $29.59 2,180
2021-11-11 $36.82 $36.84 $36.67 $36.84 $29.50 6,751
2021-11-10 $36.88 $36.90 $36.74 $36.81 $29.48 6,037
2021-11-09 $36.82 $36.82 $36.62 $36.72 $29.41 2,149
2021-11-08 $36.55 $36.70 $36.55 $36.68 $29.38 1,378
2021-11-05 $36.98 $37.00 $36.76 $36.87 $29.53 3,307
2021-11-04 $36.81 $36.81 $36.46 $36.59 $29.31 2,948
2021-11-03 $36.88 $36.88 $36.78 $36.85 $29.51 3,685
2021-11-02 $36.20 $36.61 $36.20 $36.54 $29.26 12,614
2021-11-01 $36.10 $36.28 $36.10 $36.28 $29.05 4,879
2021-10-29 $35.93 $35.94 $35.87 $35.92 $28.76 3,148
2021-10-28 $35.91 $35.91 $35.74 $35.78 $28.66 7,167
2021-10-27 $36.47 $36.47 $35.70 $35.70 $28.59 5,135
2021-10-26 $36.47 $36.93 $36.30 $36.32 $29.08 7,809
2021-10-25 $36.34 $36.41 $36.24 $36.34 $29.10 6,487
2021-10-22 $36.33 $36.49 $36.18 $36.49 $29.22 6,470
2021-10-21 $36.44 $36.44 $36.13 $36.22 $29.01 3,070
2021-10-20 $36.08 $36.41 $36.08 $36.29 $29.06 7,997
2021-10-19 $35.92 $36.01 $35.90 $36.01 $28.84 4,329
2021-10-18 $35.60 $35.77 $35.50 $35.71 $28.60 6,944
2021-10-15 $35.75 $35.85 $35.65 $35.65 $28.55 5,958
2021-10-14 $35.38 $35.63 $35.38 $35.60 $28.51 4,384
2021-10-13 $35.39 $35.39 $34.98 $34.98 $28.01 9,855
2021-10-12 $35.12 $35.21 $35.02 $35.02 $28.04 2,981
2021-10-11 $35.15 $35.38 $35.02 $35.06 $28.08 2,331
2021-10-08 $35.25 $35.33 $35.09 $35.22 $28.20 4,283
2021-10-07 $35.21 $35.44 $35.10 $35.10 $28.11 5,944
2021-10-06 $34.38 $34.85 $34.27 $34.85 $27.91 3,521
2021-10-05 $34.66 $34.66 $34.39 $34.53 $27.65 6,760
2021-10-04 $34.60 $34.60 $34.35 $34.50 $27.62 2,746
2021-10-01 $34.34 $34.67 $34.19 $34.43 $27.57 5,040
2021-09-30 $34.89 $34.94 $34.35 $34.35 $27.51 4,214
2021-09-29 $34.62 $35.07 $34.62 $34.84 $27.90 2,257
2021-09-28 $34.96 $35.02 $34.71 $34.72 $27.80 4,787
2021-09-27 $35.50 $35.65 $35.20 $35.21 $28.20 3,897
2021-09-24 $35.39 $35.59 $35.36 $35.39 $28.34 4,682
2021-09-23 $35.60 $35.67 $35.53 $35.55 $28.47 41,135
2021-09-22 $35.20 $35.46 $35.20 $35.24 $28.22 76,029
2021-09-21 $35.25 $35.27 $34.98 $34.98 $28.01 3,282
2021-09-20 $35.40 $35.40 $34.77 $35.03 $28.05 11,259
2021-09-17 $35.92 $35.92 $35.58 $35.75 $28.63 3,555
2021-09-16 $36.02 $36.03 $35.81 $36.02 $28.85 7,428
2021-09-15 $35.88 $36.11 $35.88 $36.03 $28.86 998
2021-09-14 $35.99 $36.10 $35.74 $35.77 $28.65 16,606
2021-09-13 $36.65 $36.65 $36.26 $36.28 $29.05 2,924
2021-09-10 $36.60 $36.60 $36.20 $36.29 $29.06 23,540
2021-09-09 $36.69 $36.73 $36.43 $36.43 $29.18 9,675
2021-09-08 $36.43 $36.59 $36.20 $36.55 $29.27 5,027
2021-09-07 $36.53 $36.53 $36.28 $36.33 $29.10 4,950
2021-09-03 $37.05 $37.05 $36.74 $36.83 $29.49 23,222
2021-09-02 $36.90 $36.91 $36.85 $36.89 $29.54 5,550
2021-09-01 $37.10 $37.10 $36.75 $36.89 $29.54 5,465
2021-08-31 $36.95 $36.95 $36.73 $36.86 $29.52 13,607
2021-08-30 $36.94 $36.96 $36.91 $36.92 $29.57 2,895
2021-08-27 $36.93 $37.01 $36.91 $36.98 $29.61 2,211
2021-08-26 $36.81 $36.81 $36.71 $36.74 $29.42 4,317
2021-08-25 $36.84 $37.16 $36.63 $36.99 $29.62 10,240
2021-08-24 $36.50 $36.71 $36.50 $36.66 $29.35 4,141
2021-08-23 $36.06 $36.21 $36.06 $36.19 $28.98 4,658
2021-08-20 $35.42 $35.81 $35.42 $35.74 $28.62 2,683
2021-08-19 $35.59 $35.67 $35.32 $35.51 $28.44 6,937
2021-08-18 $36.32 $36.32 $35.84 $35.84 $28.70 5,727
2021-08-17 $36.20 $36.24 $36.12 $36.24 $29.02 2,070
2021-08-16 $35.99 $36.42 $35.99 $36.42 $29.17 5,731
2021-08-13 $35.97 $36.05 $35.88 $36.05 $28.87 4,025
2021-08-12 $35.86 $35.90 $35.85 $35.89 $28.74 12,134
2021-08-11 $35.84 $35.88 $35.82 $35.85 $28.71 2,479
2021-08-10 $35.74 $35.77 $35.68 $35.69 $28.58 4,164
2021-08-09 $35.43 $35.53 $35.38 $35.53 $28.45 2,541
2021-08-06 $35.45 $35.69 $35.41 $35.62 $28.53 13,338
2021-08-05 $35.11 $35.19 $35.05 $35.19 $28.18 2,458
2021-08-04 $35.28 $35.28 $34.93 $34.93 $27.97 3,550
2021-08-03 $34.90 $35.01 $34.90 $35.01 $28.04 523
2021-08-02 $34.95 $34.95 $34.79 $34.79 $27.86 881
2021-07-30 $34.68 $34.81 $34.68 $34.75 $27.83 4,416
2021-07-29 $34.72 $34.72 $34.66 $34.66 $27.76 2,890
2021-07-28 $34.41 $34.41 $34.40 $34.41 $27.56 609
2021-07-27 $34.37 $34.37 $34.23 $34.32 $27.49 3,327
2021-07-26 $34.43 $34.44 $34.34 $34.44 $27.58 1,963
2021-07-23 $34.34 $34.38 $34.27 $34.38 $27.53 2,215
2021-07-22 $33.65 $34.04 $33.65 $33.99 $27.22 2,277
2021-07-21 $33.75 $33.83 $33.75 $33.77 $27.04 3,387
2021-07-20 $33.31 $33.69 $33.31 $33.66 $26.96 716
2021-07-19 $33.39 $33.39 $33.14 $33.29 $26.66 5,353
2021-07-16 $33.64 $33.81 $33.63 $33.67 $26.96 3,255
2021-07-15 $33.60 $33.62 $33.56 $33.59 $26.90 944
2021-07-14 $33.75 $33.80 $33.66 $33.66 $26.96 3,398
2021-07-13 $33.86 $33.86 $33.71 $33.71 $27.00 1,499
2021-07-12 $33.82 $33.90 $33.80 $33.89 $27.14 5,911
2021-07-09 $33.79 $33.84 $33.67 $33.83 $27.09 1,341
2021-07-08 $33.65 $33.73 $33.41 $33.73 $27.01 5,103
2021-07-07 $33.73 $33.89 $33.56 $33.83 $27.09 9,956
2021-07-06 $33.98 $33.98 $33.30 $33.74 $27.02 11,386
2021-07-02 $33.66 $34.06 $33.66 $33.81 $27.07 13,972
2021-07-01 $33.68 $33.70 $33.62 $33.65 $26.95 4,826
2021-06-30 $33.47 $33.49 $33.45 $33.49 $26.82 2,350
2021-06-29 $33.30 $33.31 $33.25 $33.31 $26.68 1,312
2021-06-28 $33.43 $33.47 $33.39 $33.47 $26.80 6,932
2021-06-25 $33.19 $33.44 $33.19 $33.37 $26.72 1,398
2021-06-24 $33.07 $33.19 $33.07 $33.19 $26.58 3,274
2021-06-23 $33.10 $33.21 $33.00 $33.00 $26.42 2,177
2021-06-22 $33.02 $33.53 $33.02 $33.18 $26.57 18,609
2021-06-21 $32.53 $33.14 $32.00 $33.11 $26.51 7,265
2021-06-18 $32.87 $32.87 $32.53 $32.53 $26.05 1,187
2021-06-17 $33.25 $33.26 $33.05 $33.07 $26.48 3,090
2021-06-16 $33.70 $33.70 $33.48 $33.50 $26.82 1,322
2021-06-15 $33.74 $33.79 $33.74 $33.76 $27.03 1,680
2021-06-14 $34.33 $34.33 $33.77 $33.86 $27.12 4,411
2021-06-11 $34.13 $34.13 $34.09 $34.09 $27.30 1,095
2021-06-10 $34.03 $34.15 $34.00 $34.00 $27.23 1,895
2021-06-09 $34.31 $34.31 $34.01 $34.01 $27.24 1,686
2021-06-08 $33.99 $34.13 $33.99 $34.11 $27.31 17,167
2021-06-07 $34.02 $34.07 $34.01 $34.07 $27.28 5,697
2021-06-04 $34.11 $34.19 $34.08 $34.18 $27.37 2,050
2021-06-03 $34.22 $34.22 $33.84 $34.05 $27.27 3,306
2021-06-02 $34.07 $34.07 $34.01 $34.01 $27.23 2,417
2021-06-01 $33.96 $33.98 $33.80 $33.94 $27.18 2,910
2021-05-28 $33.56 $33.61 $33.56 $33.61 $26.91 1,128
2021-05-27 $33.61 $33.63 $33.60 $33.63 $26.93 1,135
2021-05-26 $33.48 $33.48 $33.41 $33.41 $26.75 1,242
2021-05-25 $33.45 $33.53 $33.45 $33.45 $26.78 2,737
2021-05-24 $33.86 $33.86 $33.36 $33.36 $26.71 1,312
2021-05-21 $33.84 $33.84 $33.20 $33.20 $26.59 1,921
2021-05-20 $33.25 $33.34 $33.25 $33.27 $26.64 2,922
2021-05-19 $32.67 $32.87 $32.62 $32.87 $26.32 2,287
2021-05-18 $33.06 $33.19 $33.00 $33.00 $26.43 6,072
2021-05-17 $33.21 $33.21 $33.13 $33.15 $26.55 717
2021-05-14 $33.17 $33.34 $33.17 $33.29 $26.66 5,521
2021-05-13 $32.92 $32.99 $32.87 $32.99 $26.42 1,068
2021-05-12 $33.07 $33.11 $32.52 $32.52 $26.04 4,267
2021-05-11 $33.44 $33.44 $33.00 $33.37 $26.72 1,925
2021-05-10 $33.86 $33.86 $33.56 $33.56 $26.88 2,044
2021-05-07 $33.42 $33.87 $33.42 $33.87 $27.12 4,326
2021-05-06 $32.94 $33.34 $32.93 $33.34 $26.70 6,980
2021-05-05 $33.27 $33.27 $33.07 $33.16 $26.56 3,800
2021-05-04 $33.18 $33.56 $33.18 $33.52 $26.84 7,253
2021-05-03 $33.51 $33.73 $33.51 $33.53 $26.85 3,490
2021-04-30 $33.14 $33.46 $33.14 $33.46 $26.80 2,218
2021-04-29 $33.19 $33.22 $33.12 $33.22 $26.61 1,233
2021-04-28 $33.29 $33.29 $33.01 $33.01 $26.43 4,235
2021-04-27 $33.15 $33.29 $33.15 $33.29 $26.66 638
2021-04-26 $33.23 $33.26 $33.05 $33.17 $26.56 2,342
2021-04-23 $32.73 $33.10 $32.73 $33.06 $26.48 1,124
2021-04-22 $33.07 $33.07 $32.61 $32.61 $26.12 1,427
2021-04-21 $32.65 $32.77 $32.65 $32.76 $26.24 550
2021-04-20 $32.45 $32.45 $32.29 $32.36 $25.92 1,945
2021-04-19 $32.69 $32.69 $32.61 $32.61 $26.12 2,720
2021-04-16 $32.78 $32.78 $32.71 $32.72 $26.20 1,705
2021-04-15 $32.71 $32.71 $32.48 $32.57 $26.08 4,050
2021-04-14 $32.60 $32.60 $32.44 $32.44 $25.97 1,361
2021-04-13 $32.16 $32.39 $32.16 $32.39 $25.94 1,642
2021-04-12 $32.40 $32.48 $32.36 $32.48 $26.01 4,694
2021-04-09 $32.15 $32.31 $32.15 $32.31 $25.88 585
2021-04-08 $32.11 $32.11 $31.97 $32.09 $25.70 22,001
2021-04-07 $32.37 $32.37 $32.21 $32.25 $25.83 19,509
2021-04-06 $32.39 $32.50 $32.37 $32.39 $25.94 18,133
2021-04-05 $31.95 $32.08 $31.95 $32.08 $25.69 4,201
2021-04-01 $31.83 $31.85 $31.80 $31.82 $25.48 2,425
2021-03-31 $31.65 $31.65 $31.44 $31.44 $25.18 3,104
2021-03-30 $31.66 $31.81 $31.65 $31.71 $25.39 1,796
2021-03-29 $31.22 $31.54 $31.20 $31.43 $25.17 9,580
2021-03-26 $31.54 $31.70 $31.51 $31.70 $25.39 1,110
2021-03-25 $30.60 $31.29 $30.50 $31.29 $25.06 1,280
2021-03-24 $30.90 $30.96 $30.77 $30.77 $24.64 1,663
2021-03-23 $30.83 $30.83 $30.59 $30.59 $24.50 4,285
2021-03-22 $30.84 $30.91 $30.84 $30.89 $24.74 1,776
2021-03-19 $31.03 $31.03 $30.90 $30.90 $24.75 408
2021-03-18 $31.15 $31.28 $30.99 $30.99 $24.82 684
2021-03-17 $30.91 $31.08 $30.91 $31.08 $24.89 2,277
2021-03-16 $31.48 $31.48 $30.91 $30.96 $24.79 7,059
2021-03-15 $30.70 $31.33 $30.70 $31.33 $25.09 4,031
2021-03-12 $31.09 $31.11 $31.03 $31.11 $24.92 3,195
2021-03-11 $31.22 $31.33 $31.00 $31.11 $24.91 1,993
2021-03-10 $30.52 $30.92 $30.47 $30.75 $24.63 1,452
2021-03-09 $30.78 $30.79 $30.53 $30.53 $24.45 3,605
2021-03-08 $30.31 $30.66 $30.31 $30.37 $24.32 22,879
2021-03-05 $29.58 $30.23 $29.57 $30.23 $24.21 1,477
2021-03-04 $29.82 $29.82 $29.48 $29.59 $23.70 4,631
2021-03-03 $30.06 $30.07 $29.84 $29.84 $23.89 2,483
2021-03-02 $30.50 $30.50 $30.23 $30.23 $24.21 3,134
2021-03-01 $30.21 $30.47 $30.21 $30.35 $24.31 3,799
2021-02-26 $29.92 $29.92 $29.84 $29.84 $23.90 553
2021-02-25 $30.59 $30.60 $30.14 $30.14 $24.14 6,191
2021-02-24 $30.70 $30.89 $30.70 $30.82 $24.68 2,747
2021-02-23 $30.50 $30.79 $30.50 $30.76 $24.63 1,516
2021-02-22 $30.27 $30.45 $30.27 $30.44 $24.38 3,638
2021-02-19 $30.65 $30.65 $30.48 $30.50 $24.42 2,224
2021-02-18 $30.51 $30.68 $30.44 $30.67 $24.56 5,680
2021-02-17 $30.42 $30.58 $30.40 $30.57 $24.48 5,626
2021-02-16 $30.66 $30.66 $30.46 $30.47 $24.40 8,794
2021-02-12 $30.25 $30.65 $30.25 $30.65 $24.54 5,090
2021-02-11 $30.56 $30.58 $30.44 $30.54 $24.45 25,231
2021-02-10 $30.60 $30.73 $30.60 $30.65 $24.55 5,265
2021-02-09 $30.50 $30.58 $30.44 $30.56 $24.47 7,044
2021-02-08 $30.37 $30.49 $30.37 $30.49 $24.42 3,068
2021-02-05 $30.40 $30.40 $30.25 $30.35 $24.30 6,096
2021-02-04 $29.74 $30.10 $29.72 $30.06 $24.07 64,015
2021-02-03 $29.86 $29.86 $29.72 $29.76 $23.83 16,634
2021-02-02 $29.44 $30.00 $29.44 $29.91 $23.95 6,339
2021-02-01 $29.03 $29.55 $29.03 $29.55 $23.66 5,080
2021-01-29 $29.21 $29.44 $28.92 $28.99 $23.22 6,580
2021-01-28 $29.33 $29.70 $29.32 $29.47 $23.60 5,701
2021-01-27 $29.14 $29.19 $28.84 $28.91 $23.15 5,679
2021-01-26 $29.80 $29.80 $29.60 $29.60 $23.71 2,114
2021-01-25 $30.64 $30.64 $29.68 $29.87 $23.92 5,633
2021-01-22 $29.96 $29.98 $29.90 $29.96 $23.99 4,026
2021-01-21 $30.17 $30.17 $30.07 $30.10 $24.10 4,138
2021-01-20 $29.84 $30.22 $29.84 $30.22 $24.20 3,349
2021-01-19 $29.63 $29.76 $29.59 $29.70 $23.78 8,583
2021-01-15 $29.69 $29.69 $29.57 $29.60 $23.70 5,388
2021-01-14 $29.80 $29.90 $29.71 $29.71 $23.79 8,791
2021-01-13 $30.13 $30.13 $29.92 $29.92 $23.96 27,510
2021-01-12 $29.91 $30.05 $29.91 $30.05 $24.06 5,386
2021-01-11 $29.82 $30.02 $29.81 $29.82 $23.88 11,855
2021-01-08 $30.05 $30.05 $29.75 $29.93 $23.97 2,747
2021-01-07 $29.73 $30.03 $29.73 $30.03 $24.05 8,650
2021-01-06 $29.31 $29.98 $29.31 $29.79 $23.85 18,052
2021-01-05 $29.25 $29.33 $29.24 $29.25 $23.42 9,440
2021-01-04 $29.73 $29.73 $28.99 $29.11 $23.31 11,688
2020-12-31 $29.43 $29.50 $29.21 $29.50 $23.62 32,254
2020-12-30 $29.86 $29.86 $29.32 $29.32 $23.48 22,938
2020-12-29 $29.64 $29.64 $29.18 $29.18 $23.37 3,726
2020-12-28 $30.09 $30.09 $29.19 $29.28 $23.45 3,590
2020-12-24 $31.62 $31.71 $31.62 $31.71 $23.27 904
2020-12-23 $31.80 $31.80 $31.63 $31.63 $23.20 5,861
2020-12-22 $31.61 $31.61 $31.51 $31.55 $23.14 3,035
2020-12-21 $31.39 $31.59 $31.32 $31.58 $23.17 8,393
2020-12-18 $31.74 $31.87 $31.63 $31.87 $23.38 2,232
2020-12-17 $31.87 $31.96 $31.87 $31.93 $23.43 2,580
2020-12-16 $31.62 $31.75 $31.59 $31.59 $23.17 1,446
2020-12-15 $31.36 $31.61 $31.36 $31.57 $23.16 5,849
2020-12-14 $31.47 $31.47 $31.30 $31.30 $22.96 5,405
2020-12-11 $30.85 $30.93 $30.85 $30.93 $22.69 604
2020-12-10 $30.84 $30.86 $30.84 $30.86 $22.64 3,162
2020-12-09 $31.27 $31.27 $30.98 $31.05 $22.78 641
2020-12-08 $30.99 $31.09 $30.99 $31.07 $22.80 5,163
2020-12-07 $31.08 $31.08 $30.94 $31.04 $22.77 1,160
2020-12-04 $31.16 $31.18 $31.16 $31.18 $22.88 479
2020-12-03 $30.93 $30.93 $30.83 $30.83 $22.62 1,155
2020-12-02 $30.86 $30.86 $30.75 $30.82 $22.61 3,057
2020-12-01 $31.86 $31.86 $30.93 $31.00 $22.74 2,878
2020-11-30 $30.73 $30.75 $30.59 $30.75 $22.56 3,087
2020-11-27 $30.73 $30.73 $30.73 $30.73 $22.55 2
2020-11-25 $31.13 $31.13 $30.52 $30.67 $22.50 5,556
2020-11-24 $30.58 $30.74 $30.58 $30.74 $22.55 2,708
2020-11-23 $30.51 $30.51 $30.31 $30.42 $22.32 2,039
2020-11-20 $30.55 $30.55 $30.26 $30.31 $22.24 4,702
2020-11-19 $30.13 $30.30 $30.13 $30.30 $22.23 1,633
2020-11-18 $31.65 $31.65 $30.29 $30.29 $22.22 3,519
2020-11-17 $30.98 $30.98 $30.76 $30.76 $22.56 7,310
2020-11-16 $31.10 $31.15 $31.03 $31.15 $22.85 3,071
2020-11-13 $30.41 $30.95 $30.41 $30.94 $22.70 3,613
2020-11-12 $30.74 $30.74 $30.36 $30.41 $22.31 5,641
2020-11-11 $30.77 $30.96 $30.77 $30.92 $22.68 10,273
2020-11-10 $30.69 $30.72 $30.49 $30.62 $22.46 2,470
2020-11-09 $32.70 $32.70 $30.75 $30.75 $22.56 9,280
2020-11-06 $30.89 $30.97 $30.87 $30.95 $22.71 3,827
2020-11-05 $31.07 $31.07 $30.85 $30.87 $22.65 4,712
2020-11-04 $30.72 $30.86 $30.60 $30.60 $22.45 2,533
2020-11-03 $30.18 $30.25 $29.99 $30.08 $22.07 6,424
2020-11-02 $29.24 $29.74 $29.24 $29.63 $21.74 37,071
2020-10-30 $28.92 $29.12 $28.85 $28.99 $21.27 4,196
2020-10-29 $28.76 $29.31 $28.76 $29.31 $21.50 645
2020-10-28 $28.91 $28.98 $28.82 $28.82 $21.14 5,239
2020-10-27 $29.90 $29.90 $29.72 $29.72 $21.81 1,532
2020-10-26 $29.96 $29.96 $29.84 $29.96 $21.98 9,036
2020-10-23 $30.35 $30.46 $30.35 $30.46 $22.35 560
2020-10-22 $30.28 $30.39 $30.28 $30.38 $22.28 2,532
2020-10-21 $30.21 $30.25 $30.14 $30.14 $22.12 830
2020-10-20 $30.40 $30.40 $30.30 $30.30 $22.23 1,923
2020-10-19 $30.64 $30.64 $30.10 $30.17 $22.14 133,832
2020-10-16 $30.47 $30.66 $30.47 $30.50 $22.38 2,263
2020-10-15 $30.18 $30.42 $30.18 $30.40 $22.31 13,524
2020-10-14 $30.63 $30.63 $30.39 $30.42 $22.31 3,813
2020-10-13 $30.56 $30.60 $30.56 $30.60 $22.45 714
2020-10-12 $30.37 $30.60 $30.37 $30.58 $22.44 2,743
2020-10-09 $30.16 $30.34 $30.16 $30.23 $22.18 5,072
2020-10-08 $30.00 $30.07 $29.95 $29.98 $21.99 1,889
2020-10-07 $29.51 $29.93 $29.51 $29.79 $21.86 3,751
2020-10-06 $29.74 $29.86 $29.33 $29.33 $21.52 3,049
2020-10-05 $29.49 $29.68 $29.40 $29.65 $21.75 3,490
2020-10-02 $29.03 $29.21 $28.96 $29.21 $21.43 2,291
2020-10-01 $29.15 $29.15 $28.97 $28.97 $21.26 11,408
2020-09-30 $29.10 $29.15 $28.90 $29.15 $21.38 1,468
2020-09-29 $28.99 $29.03 $28.85 $28.85 $21.17 5,539
2020-09-28 $28.80 $29.20 $28.80 $29.02 $21.29 4,503
2020-09-25 $28.25 $28.61 $28.22 $28.61 $20.99 11,003
2020-09-24 $28.16 $28.57 $27.93 $28.30 $20.76 2,935
2020-09-23 $28.84 $29.00 $28.33 $28.33 $20.78 4,583
2020-09-22 $28.98 $28.98 $28.74 $28.87 $21.18 2,214
2020-09-21 $29.02 $29.02 $28.57 $28.85 $21.17 7,912
2020-09-18 $29.92 $29.92 $29.53 $29.53 $21.66 4,174
2020-09-17 $29.72 $29.92 $29.72 $29.87 $21.91 4,706
2020-09-16 $30.19 $30.28 $30.07 $30.07 $22.06 2,404
2020-09-15 $30.01 $30.09 $29.91 $29.91 $21.94 1,807
2020-09-14 $29.93 $30.00 $29.91 $29.94 $21.97 6,549
2020-09-11 $30.61 $30.61 $29.60 $29.69 $21.78 7,105
2020-09-10 $30.13 $30.19 $29.63 $29.63 $21.74 171,764
2020-09-09 $30.86 $30.86 $30.12 $30.13 $22.11 10,281
2020-09-08 $29.89 $30.02 $29.63 $29.76 $21.83 5,896
2020-09-04 $30.42 $30.45 $29.86 $30.16 $22.13 6,984
2020-09-03 $30.93 $31.20 $30.06 $30.25 $22.19 18,998
2020-09-02 $30.26 $30.82 $30.26 $30.80 $22.60 22,570
2020-09-01 $30.09 $30.10 $30.02 $30.10 $22.08 8,304
2020-08-31 $30.17 $30.26 $30.17 $30.26 $22.20 3,259
2020-08-28 $30.04 $30.17 $30.04 $30.17 $22.13 4,789
2020-08-27 $30.16 $30.25 $30.14 $30.18 $22.14 4,708
2020-08-26 $30.10 $30.24 $30.10 $30.17 $22.14 6,568
2020-08-25 $30.33 $30.33 $30.06 $30.16 $22.13 8,493
2020-08-24 $29.91 $30.19 $29.91 $30.19 $22.15 6,482
2020-08-21 $29.65 $29.82 $29.65 $29.82 $21.88 3,243
2020-08-20 $29.78 $29.85 $29.70 $29.77 $21.84 42,385
2020-08-19 $30.00 $30.11 $29.94 $29.95 $21.97 3,879
2020-08-18 $30.01 $30.06 $29.83 $30.00 $22.01 9,620
2020-08-17 $29.97 $29.97 $29.89 $29.91 $21.94 49,453
2020-08-14 $29.84 $29.84 $29.68 $29.69 $21.78 4,230
2020-08-13 $29.75 $29.76 $29.62 $29.75 $21.83 14,869
2020-08-12 $29.72 $29.86 $29.72 $29.78 $21.85 13,325
2020-08-11 $29.50 $29.84 $29.50 $29.57 $21.69 9,950
2020-08-10 $29.27 $29.40 $29.17 $29.32 $21.51 18,046
2020-08-07 $28.87 $29.25 $28.87 $29.25 $21.46 7,521
2020-08-06 $28.77 $28.88 $28.73 $28.81 $21.14 10,818
2020-08-05 $28.77 $29.06 $28.77 $28.89 $21.20 9,614
2020-08-04 $28.30 $28.59 $28.30 $28.56 $20.96 5,926
2020-08-03 $28.04 $28.41 $27.99 $28.30 $20.76 11,600
2020-07-31 $28.03 $28.13 $27.62 $28.01 $20.55 4,374
2020-07-30 $28.25 $28.25 $27.74 $28.06 $20.58 3,237
2020-07-29 $28.56 $28.67 $28.54 $28.67 $21.04 5,350
2020-07-28 $28.44 $28.55 $28.42 $28.43 $20.86 11,419
2020-07-27 $28.09 $28.24 $28.09 $28.22 $20.70 3,180
2020-07-24 $28.27 $28.38 $28.18 $28.23 $20.71 6,850
2020-07-23 $28.49 $28.60 $28.29 $28.36 $20.81 6,746
2020-07-22 $28.47 $28.55 $28.41 $28.55 $20.95 4,063
2020-07-21 $28.50 $28.53 $28.29 $28.29 $20.76 11,536
2020-07-20 $28.20 $28.37 $28.20 $28.34 $20.79 5,675
2020-07-17 $28.01 $28.33 $28.01 $28.33 $20.78 4,722
2020-07-16 $28.13 $28.13 $27.93 $28.02 $20.56 3,675
2020-07-15 $28.00 $28.30 $28.00 $28.22 $20.70 10,081
2020-07-14 $27.41 $27.82 $27.41 $27.82 $20.41 7,941
2020-07-13 $27.22 $27.62 $27.22 $27.22 $19.97 18,307
2020-07-10 $27.11 $27.24 $27.11 $27.24 $19.98 4,300
2020-07-09 $27.35 $27.35 $26.79 $27.02 $19.82 9,504
2020-07-08 $27.11 $27.32 $27.11 $27.30 $20.03 6,900
2020-07-07 $27.04 $27.30 $27.01 $27.17 $19.93 9,013
2020-07-06 $27.42 $27.42 $27.04 $27.13 $19.90 32,900
2020-07-02 $27.37 $27.37 $27.04 $27.04 $19.84 8,500
2020-07-01 $27.10 $27.11 $27.03 $27.05 $19.85 3,338
2020-06-30 $26.75 $27.10 $26.73 $27.10 $19.88 5,685
2020-06-29 $26.32 $26.53 $26.32 $26.52 $19.46 3,116
2020-06-26 $26.41 $26.41 $26.17 $26.25 $19.26 6,641
2020-06-25 $26.18 $26.56 $26.08 $26.56 $19.49 3,417
2020-06-24 $26.52 $26.65 $26.26 $26.39 $19.36 13,514
2020-06-23 $27.05 $27.05 $26.79 $26.79 $19.65 11,669
2020-06-22 $26.99 $27.02 $26.96 $26.96 $19.78 4,244
2020-06-19 $27.10 $27.25 $26.86 $26.86 $19.71 13,413
2020-06-18 $27.09 $27.16 $26.96 $27.08 $19.87 7,755
2020-06-17 $27.59 $27.59 $27.30 $27.32 $20.04 5,534
2020-06-16 $27.42 $27.45 $27.23 $27.34 $20.06 3,462
2020-06-15 $25.94 $26.86 $25.94 $26.81 $19.67 5,522
2020-06-12 $27.17 $27.17 $26.10 $26.55 $19.48 9,618
2020-06-11 $27.00 $27.28 $26.47 $26.52 $19.46 12,082
2020-06-10 $28.11 $28.16 $27.75 $27.82 $20.41 20,241
2020-06-09 $28.74 $28.74 $28.31 $28.36 $20.81 10,973
2020-06-08 $28.65 $28.96 $28.65 $28.95 $21.24 87,900
2020-06-05 $28.27 $28.64 $28.27 $28.53 $20.93 12,901
2020-06-04 $27.23 $27.42 $27.21 $27.39 $20.09 2,555
2020-06-03 $27.30 $27.52 $27.30 $27.46 $20.15 13,352
2020-06-02 $27.19 $27.26 $27.19 $27.26 $20.00 3,187
2020-06-01 $27.18 $27.24 $27.09 $27.21 $19.96 5,002
2020-05-29 $26.74 $27.10 $26.74 $27.10 $19.88 3,744
2020-05-28 $26.96 $27.04 $26.84 $26.84 $19.69 7,848
2020-05-27 $26.18 $26.65 $26.18 $26.65 $19.55 1,836
2020-05-26 $26.47 $26.47 $26.06 $26.06 $19.12 3,232
2020-05-22 $25.79 $26.07 $25.79 $26.07 $19.13 2,799
2020-05-21 $25.95 $25.95 $25.79 $25.79 $18.92 1,230
2020-05-20 $26.09 $26.18 $26.09 $26.09 $19.14 3,465
2020-05-19 $26.15 $26.27 $25.95 $25.95 $19.04 5,332
2020-05-18 $26.05 $26.28 $26.02 $26.23 $19.24 7,123
2020-05-15 $25.32 $25.47 $25.30 $25.47 $18.69 2,053
2020-05-14 $24.78 $25.27 $24.74 $25.24 $18.52 19,245
2020-05-13 $25.52 $25.52 $25.03 $25.12 $18.43 3,054
2020-05-12 $26.20 $26.20 $25.61 $25.61 $18.79 2,121
2020-05-11 $25.81 $26.21 $25.81 $26.15 $19.19 3,006
2020-05-08 $26.13 $26.28 $26.08 $26.28 $19.28 4,918
2020-05-07 $25.80 $25.94 $25.68 $25.68 $18.84 4,094
2020-05-06 $25.69 $25.73 $25.50 $25.52 $18.72 8,072
2020-05-05 $25.73 $25.87 $25.73 $25.82 $18.94 1,762
2020-05-04 $25.28 $25.45 $25.26 $25.42 $18.65 8,480
2020-05-01 $25.75 $25.84 $25.47 $25.59 $18.77 30,001
2020-04-30 $25.91 $26.32 $25.91 $26.22 $19.24 6,070
2020-04-29 $26.25 $26.55 $26.08 $26.42 $19.38 5,822
2020-04-28 $26.23 $26.23 $25.77 $25.83 $18.95 45,400
2020-04-27 $25.03 $25.55 $25.03 $25.52 $18.72 2,584
2020-04-24 $24.74 $24.93 $24.63 $24.93 $18.29 13,233
2020-04-23 $24.82 $25.07 $24.58 $24.58 $18.03 6,026
2020-04-22 $24.69 $24.93 $24.69 $24.82 $18.21 3,092
2020-04-21 $24.65 $24.83 $24.50 $24.56 $18.02 3,695
2020-04-20 $25.14 $25.64 $25.09 $25.18 $18.47 10,892
2020-04-17 $25.28 $25.82 $25.25 $25.82 $18.94 15,362
2020-04-16 $24.83 $24.83 $24.31 $24.63 $18.07 7,351
2020-04-15 $25.24 $25.24 $24.48 $24.68 $18.11 10,879
2020-04-14 $26.09 $26.27 $25.75 $25.94 $19.03 5,679
2020-04-13 $26.08 $26.08 $24.98 $25.41 $18.64 14,612
2020-04-09 $25.79 $26.78 $25.31 $26.26 $19.27 52,477
2020-04-08 $23.51 $24.91 $23.51 $24.91 $18.28 2,303
2020-04-07 $23.74 $24.99 $23.04 $23.16 $16.99 9,257
2020-04-06 $20.94 $22.10 $20.94 $22.05 $16.18 11,008
2020-04-03 $19.81 $20.09 $19.71 $20.09 $14.74 6,822
2020-04-02 $21.07 $21.07 $20.32 $20.32 $14.91 3,732
2020-04-01 $20.40 $20.72 $20.40 $20.61 $15.12 2,719
2020-03-31 $21.33 $21.33 $21.13 $21.15 $15.52 2,918
2020-03-30 $20.81 $21.40 $20.81 $21.38 $15.69 20,524
2020-03-27 $20.41 $20.98 $20.40 $20.58 $15.10 4,828
2020-03-26 $20.38 $20.86 $20.38 $20.86 $15.30 3,551
2020-03-25 $19.11 $20.34 $18.69 $19.74 $14.48 7,504
2020-03-24 $17.73 $18.81 $17.73 $18.81 $13.80 13,073
2020-03-23 $16.96 $16.96 $16.15 $16.47 $12.08 39,483
2020-03-20 $18.21 $18.21 $16.99 $17.09 $12.54 89,598
2020-03-19 $16.21 $17.91 $16.21 $17.78 $13.04 43,186
2020-03-18 $16.54 $17.19 $15.88 $16.66 $12.22 7,482
2020-03-17 $17.82 $18.40 $17.05 $18.11 $13.29 7,865
2020-03-16 $17.34 $19.04 $16.82 $17.26 $12.66 15,482
2020-03-13 $19.40 $20.13 $19.02 $20.13 $14.77 15,455
2020-03-12 $19.42 $19.54 $18.29 $18.29 $13.42 29,222
2020-03-11 $21.80 $21.80 $21.22 $21.31 $15.63 9,569
2020-03-10 $22.07 $22.39 $21.38 $22.39 $16.43 18,988
2020-03-09 $21.60 $21.98 $21.38 $21.45 $15.74 19,012
2020-03-06 $23.18 $23.51 $22.75 $23.38 $17.15 2,817
2020-03-05 $24.14 $24.14 $23.62 $23.62 $17.33 5,411
2020-03-04 $24.14 $24.80 $24.12 $24.80 $18.19 5,321
2020-03-03 $23.87 $24.32 $23.54 $23.68 $17.37 12,271
2020-03-02 $22.89 $24.04 $22.89 $24.04 $17.64 16,060
2020-02-28 $23.24 $23.24 $22.39 $22.75 $16.69 20,529
2020-02-27 $23.99 $24.27 $23.48 $23.48 $17.23 13,208
2020-02-26 $24.76 $24.94 $24.43 $24.43 $17.92 6,743
2020-02-25 $25.46 $25.50 $24.63 $24.65 $18.08 20,090
2020-02-24 $25.73 $25.92 $25.47 $25.60 $18.78 14,418
2020-02-21 $26.56 $26.56 $26.29 $26.37 $19.35 4,348
2020-02-20 $26.53 $26.72 $26.45 $26.49 $19.43 17,523
2020-02-19 $26.70 $26.70 $26.56 $26.59 $19.51 7,835
2020-02-18 $26.48 $26.62 $26.48 $26.55 $19.48 11,371
2020-02-14 $26.50 $26.59 $26.50 $26.59 $19.51 656
2020-02-13 $26.01 $26.41 $26.01 $26.35 $19.33 4,174
2020-02-12 $26.09 $26.20 $26.08 $26.11 $19.16 7,663
2020-02-11 $26.07 $26.12 $25.96 $25.96 $19.05 7,481
2020-02-10 $26.02 $26.02 $25.78 $25.86 $18.97 95,987
2020-02-07 $25.96 $26.01 $25.83 $25.85 $18.96 12,626
2020-02-06 $26.34 $26.34 $26.05 $26.08 $19.13 46,458
2020-02-05 $26.00 $26.23 $26.00 $26.16 $19.20 7,864
2020-02-04 $25.60 $25.81 $25.60 $25.78 $18.91 10,019
2020-02-03 $25.45 $25.76 $25.31 $25.36 $18.61 11,370
2020-01-31 $25.85 $25.93 $25.25 $25.39 $18.63 32,518
2020-01-30 $25.84 $26.01 $25.71 $26.01 $19.08 13,334
2020-01-29 $26.46 $26.46 $26.15 $26.16 $19.19 12,204
2020-01-28 $26.23 $26.27 $26.18 $26.25 $19.26 6,648
2020-01-27 $26.25 $26.25 $25.98 $26.02 $19.09 27,441
2020-01-24 $26.90 $26.90 $26.38 $26.49 $19.43 18,209
2020-01-23 $26.71 $26.91 $26.57 $26.87 $19.71 12,644
2020-01-22 $26.93 $27.08 $26.84 $26.84 $19.69 13,517
2020-01-21 $26.99 $26.99 $26.89 $26.89 $19.73 14,310
2020-01-17 $27.24 $27.24 $27.08 $27.16 $19.93 23,307
2020-01-16 $26.86 $27.02 $26.86 $27.02 $19.82 19,144
2020-01-15 $26.91 $27.00 $26.70 $26.75 $19.63 235,081
2020-01-14 $26.86 $27.01 $26.86 $26.95 $19.77 19,155
2020-01-13 $27.01 $27.01 $26.82 $26.98 $19.79 9,678
2020-01-10 $26.97 $27.08 $26.87 $26.89 $19.73 16,199
2020-01-09 $27.24 $27.24 $26.93 $26.99 $19.80 10,054
2020-01-08 $27.13 $27.13 $26.90 $27.00 $19.81 7,745
2020-01-07 $27.00 $27.00 $26.79 $26.92 $19.75 15,524
2020-01-06 $26.90 $26.93 $26.77 $26.88 $19.72 41,039
2020-01-03 $26.95 $27.07 $26.88 $27.07 $19.86 14,664
2020-01-02 $27.10 $27.20 $27.04 $27.18 $19.94 32,485
2019-12-31 $27.00 $27.11 $26.95 $27.03 $19.83 17,486
2019-12-30 $27.06 $27.13 $27.00 $27.01 $19.82 21,609
2019-12-27 $27.31 $27.31 $27.07 $27.09 $19.87 16,928
2019-12-26 $27.25 $27.25 $27.10 $27.16 $19.93 9,234
2019-12-24 $27.14 $27.30 $26.97 $27.16 $19.93 11,334
2019-12-23 $28.27 $28.27 $28.10 $28.12 $19.88 10,660
2019-12-20 $28.11 $28.21 $28.07 $28.10 $19.87 6,103
2019-12-19 $28.00 $28.01 $27.90 $28.00 $19.80 26,356
2019-12-18 $27.98 $27.98 $27.86 $27.93 $19.75 14,716
2019-12-17 $27.98 $27.98 $27.86 $27.92 $19.74 10,920
2019-12-16 $27.95 $27.98 $27.85 $27.88 $19.71 18,177
2019-12-13 $27.65 $27.78 $27.57 $27.78 $19.64 13,901
2019-12-12 $27.52 $27.72 $27.42 $27.66 $19.56 16,534
2019-12-11 $27.59 $27.59 $27.37 $27.41 $19.38 46,368
2019-12-10 $27.63 $27.65 $27.36 $27.36 $19.35 50,614
2019-12-09 $27.50 $27.50 $27.47 $27.48 $19.43 5,376
2019-12-06 $27.68 $27.68 $27.39 $27.48 $19.43 33,788
2019-12-05 $27.41 $27.41 $27.16 $27.24 $19.26 19,196
2019-12-04 $27.48 $27.48 $27.25 $27.27 $19.28 131,376
2019-12-03 $27.29 $27.29 $27.11 $27.24 $19.26 47,878
2019-12-02 $27.72 $27.72 $27.36 $27.38 $19.36 33,392
2019-11-29 $27.84 $27.84 $27.72 $27.72 $19.60 17,929
2019-11-27 $27.85 $27.85 $27.67 $27.84 $19.69 73,274
2019-11-26 $27.83 $27.83 $27.55 $27.67 $19.57 153,180
2019-11-25 $27.58 $27.64 $27.46 $27.61 $19.52 36,279
2019-11-22 $27.24 $27.36 $27.24 $27.33 $19.33 10,481
2019-11-21 $27.30 $27.30 $27.10 $27.13 $19.18 3,329
2019-11-20 $27.28 $27.28 $27.09 $27.16 $19.20 7,395
2019-11-19 $27.31 $27.31 $27.23 $27.31 $19.31 1,521
2019-11-18 $27.29 $27.34 $27.28 $27.28 $19.29 2,944
2019-11-15 $27.23 $27.27 $27.23 $27.24 $19.26 2,891
2019-11-14 $27.15 $27.16 $27.09 $27.16 $19.20 5,266
2019-11-13 $27.01 $27.09 $26.99 $27.07 $19.14 4,895
2019-11-12 $26.87 $27.01 $26.87 $26.93 $19.04 4,363
2019-11-11 $27.00 $27.00 $26.88 $26.88 $19.01 2,484
2019-11-08 $27.00 $27.03 $26.94 $27.00 $19.09 2,459
2019-11-07 $27.21 $27.21 $26.98 $26.98 $19.08 895
2019-11-06 $27.07 $27.07 $26.96 $27.01 $19.10 2,943
2019-11-05 $26.93 $26.96 $26.78 $26.92 $19.04 21,118
2019-11-04 $27.30 $27.30 $27.04 $27.07 $19.14 8,843
2019-11-01 $27.11 $27.11 $26.99 $27.05 $19.13 4,936
2019-10-31 $26.98 $26.98 $26.88 $26.95 $19.06 26,073
2019-10-30 $26.72 $26.85 $26.72 $26.85 $18.99 1,955
2019-10-29 $27.04 $27.04 $26.85 $26.90 $19.02 17,287
2019-10-28 $26.96 $26.98 $26.90 $26.92 $19.04 18,637
2019-10-25 $26.66 $26.78 $26.66 $26.74 $18.91 9,063
2019-10-24 $26.80 $26.80 $26.54 $26.68 $18.87 1,528
2019-10-23 $26.67 $26.68 $26.55 $26.62 $18.82 4,070
2019-10-22 $26.56 $26.56 $26.56 $26.56 $18.78 0
2019-10-21 $26.51 $26.61 $26.50 $26.58 $18.79 4,572
2019-10-18 $26.58 $26.61 $26.54 $26.59 $18.80 1,759
2019-10-17 $26.62 $26.62 $26.55 $26.55 $18.77 1,077
2019-10-16 $26.60 $26.67 $26.52 $26.52 $18.75 3,712
2019-10-15 $26.54 $26.57 $26.53 $26.53 $18.76 2,768
2019-10-14 $26.51 $26.51 $26.38 $26.38 $18.65 1,342
2019-10-11 $26.35 $26.59 $26.35 $26.46 $18.71 3,694
2019-10-10 $25.97 $26.06 $25.89 $26.00 $18.38 2,060
2019-10-09 $25.95 $25.95 $25.82 $25.84 $18.27 4,509
2019-10-08 $25.71 $25.77 $25.71 $25.72 $18.19 6,034
2019-10-07 $25.97 $25.97 $25.95 $25.95 $18.35 411
2019-10-04 $25.82 $26.02 $25.82 $26.02 $18.40 1,434
2019-10-03 $25.47 $25.67 $25.47 $25.60 $18.10 1,919
2019-10-02 $25.70 $25.70 $25.46 $25.52 $18.05 9,140
2019-10-01 $26.50 $26.50 $26.06 $26.10 $18.46 7,669
2019-09-30 $26.27 $26.38 $26.27 $26.31 $18.60 1,132
2019-09-27 $26.42 $26.42 $26.14 $26.14 $18.48 616
2019-09-26 $26.41 $26.42 $26.37 $26.42 $18.68 592
2019-09-25 $26.50 $26.63 $26.48 $26.60 $18.81 6,572
2019-09-24 $26.71 $26.71 $26.47 $26.47 $18.72 2,317
2019-09-23 $26.58 $26.68 $26.58 $26.63 $18.83 1,338
2019-09-20 $26.68 $26.81 $26.61 $26.63 $18.83 1,254
2019-09-19 $26.73 $26.86 $26.70 $26.70 $18.88 6,009
2019-09-18 $26.76 $26.76 $26.59 $26.71 $18.89 6,245
2019-09-17 $26.64 $26.65 $26.55 $26.65 $18.84 2,511
2019-09-16 $26.38 $26.44 $26.33 $26.44 $18.70 3,684
2019-09-13 $26.39 $26.48 $26.32 $26.32 $18.61 10,943
2019-09-12 $26.52 $26.52 $26.38 $26.41 $18.67 14,266
2019-09-11 $26.25 $26.25 $26.25 $26.25 $18.56 9
2019-09-10 $25.82 $26.04 $25.82 $26.04 $18.41 1,708
2019-09-09 $26.35 $26.35 $26.05 $26.05 $18.42 2,622
2019-09-06 $25.97 $26.18 $25.97 $26.10 $18.46 6,341
2019-09-05 $25.91 $25.97 $25.91 $25.97 $18.36 4,576
2019-09-04 $25.49 $25.60 $25.48 $25.60 $18.10 5,188
2019-09-03 $25.38 $25.38 $25.32 $25.36 $17.93 1,449
2019-08-30 $25.63 $25.67 $25.62 $25.62 $18.12 1,694
2019-08-29 $25.34 $25.53 $25.34 $25.53 $18.05 514
2019-08-28 $25.09 $25.20 $24.99 $25.20 $17.82 3,840
2019-08-27 $25.25 $25.25 $25.02 $25.02 $17.69 1,644
2019-08-26 $24.97 $25.05 $24.97 $25.05 $17.71 9,688
2019-08-23 $25.36 $25.44 $24.79 $24.79 $17.53 7,385
2019-08-22 $25.69 $25.69 $25.50 $25.57 $18.08 6,730
2019-08-21 $25.63 $25.68 $25.55 $25.60 $18.10 48,901
2019-08-20 $25.92 $25.92 $25.47 $25.47 $18.01 7,064
2019-08-19 $25.84 $25.94 $25.83 $25.87 $18.29 8,574
2019-08-16 $25.40 $25.62 $25.40 $25.57 $18.08 21,342
2019-08-15 $25.33 $25.33 $24.98 $25.11 $17.76 12,708
2019-08-14 $25.74 $25.75 $25.45 $25.46 $18.00 40,721
2019-08-13 $26.16 $26.28 $26.14 $26.14 $18.48 6,292
2019-08-12 $25.98 $26.08 $25.81 $25.90 $18.31 9,075
2019-08-09 $26.26 $26.26 $26.10 $26.21 $18.53 2,156
2019-08-08 $26.19 $26.35 $26.17 $26.35 $18.63 5,315
2019-08-07 $25.34 $25.96 $25.34 $25.85 $18.28 4,751
2019-08-06 $25.41 $25.70 $25.41 $25.67 $18.15 8,651
2019-08-05 $25.47 $25.47 $25.13 $25.21 $17.83 8,065
2019-08-02 $25.86 $25.86 $25.72 $25.74 $18.20 7,408
2019-08-01 $26.06 $26.06 $25.85 $25.85 $18.28 2,694
2019-07-31 $26.04 $26.08 $25.73 $25.79 $18.24 8,472
2019-07-30 $25.97 $26.05 $25.97 $26.05 $18.42 4,541
2019-07-29 $25.89 $25.94 $25.89 $25.94 $18.34 309
2019-07-26 $25.81 $25.94 $25.81 $25.94 $18.34 921
2019-07-25 $25.90 $25.90 $25.81 $25.81 $18.25 480
2019-07-24 $25.76 $25.91 $25.76 $25.90 $18.31 1,361
2019-07-23 $25.70 $25.78 $25.70 $25.78 $18.23 456
2019-07-22 $25.61 $25.68 $25.61 $25.64 $18.13 1,440
2019-07-19 $26.11 $26.11 $25.71 $25.71 $18.18 3,356
2019-07-18 $25.74 $25.92 $25.74 $25.92 $18.33 2,892
2019-07-17 $26.04 $26.04 $25.80 $25.80 $18.24 28,509
2019-07-16 $26.41 $26.41 $26.26 $26.27 $18.58 25,666
2019-07-15 $26.12 $26.15 $26.10 $26.15 $18.49 4,382
2019-07-12 $26.11 $26.21 $26.11 $26.21 $18.53 4,876
2019-07-11 $25.71 $25.84 $25.65 $25.84 $18.27 4,384
2019-07-10 $25.92 $25.94 $25.82 $25.82 $18.26 200
2019-07-09 $25.82 $25.88 $25.81 $25.88 $18.30 10,057
2019-07-08 $25.94 $25.94 $25.85 $25.94 $18.34 1,978
2019-07-05 $25.84 $26.05 $25.84 $26.02 $18.40 208
2019-07-03 $26.09 $26.09 $26.08 $26.08 $18.44 236
2019-07-02 $25.88 $25.88 $25.86 $25.86 $18.29 7,486
2019-07-01 $25.89 $25.92 $25.81 $25.92 $18.33 3,869
2019-06-28 $25.66 $25.66 $25.62 $25.62 $18.12 1,070
2019-06-27 $25.45 $25.49 $25.45 $25.49 $18.02 1,989
2019-06-26 $25.52 $25.52 $25.37 $25.37 $17.94 2,080
2019-06-25 $25.61 $25.64 $25.52 $25.52 $18.05 5,963
2019-06-24 $25.60 $25.67 $25.59 $25.59 $18.09 4,696
2019-06-21 $25.64 $25.67 $25.57 $25.65 $18.14 10,542
2019-06-20 $25.96 $25.96 $25.66 $25.79 $18.24 3,750
2019-06-19 $25.60 $25.61 $25.52 $25.52 $18.05 18,657
2019-06-18 $25.52 $25.61 $25.47 $25.47 $18.01 798
2019-06-17 $25.35 $25.36 $25.25 $25.25 $17.85 2,716
2019-06-14 $25.19 $25.28 $25.18 $25.28 $17.88 3,500
2019-06-13 $25.06 $25.31 $25.06 $25.29 $17.88 11,834
2019-06-12 $25.10 $25.14 $25.07 $25.07 $17.73 1,722
2019-06-11 $25.14 $25.14 $25.01 $25.05 $17.71 7,509
2019-06-10 $25.06 $25.13 $25.03 $25.08 $17.73 10,002
2019-06-07 $25.20 $25.24 $25.10 $25.10 $17.75 9,610
2019-06-06 $25.00 $25.05 $24.92 $25.02 $17.69 33,567
2019-06-05 $25.00 $25.00 $24.81 $24.93 $17.63 9,322
2019-06-04 $24.62 $24.75 $24.61 $24.75 $17.50 664
2019-06-03 $24.38 $24.38 $24.23 $24.29 $17.18 1,468
2019-05-31 $24.30 $24.43 $24.26 $24.26 $17.15 15,112
2019-05-30 $24.60 $24.67 $24.52 $24.59 $17.39 5,444
2019-05-29 $24.83 $24.83 $24.48 $24.59 $17.39 6,712
2019-05-28 $25.19 $25.19 $24.91 $24.91 $17.61 8,329
2019-05-24 $25.32 $25.35 $25.22 $25.22 $17.83 1,700
2019-05-23 $25.66 $25.66 $25.17 $25.33 $17.91 17,272
2019-05-22 $26.02 $26.02 $25.81 $25.85 $18.28 13,477
2019-05-21 $25.80 $26.03 $25.80 $26.03 $18.41 6,483
2019-05-20 $25.59 $25.78 $25.54 $25.67 $18.15 32,926
2019-05-17 $26.02 $26.14 $25.90 $25.90 $18.31 1,516
2019-05-16 $26.13 $26.26 $26.11 $26.11 $18.46 3,709
2019-05-15 $25.80 $26.07 $25.80 $26.02 $18.40 3,328
2019-05-14 $25.89 $26.05 $25.89 $25.92 $18.33 14,007
2019-05-13 $25.62 $25.87 $25.62 $25.87 $18.29 2,093
2019-05-10 $25.63 $25.92 $25.51 $25.92 $18.33 2,370
2019-05-09 $25.69 $25.75 $25.55 $25.75 $18.21 3,995
2019-05-08 $25.84 $25.86 $25.75 $25.75 $18.21 10,371
2019-05-07 $25.99 $25.99 $25.72 $25.81 $18.25 3,033
2019-05-06 $25.94 $26.14 $25.86 $26.14 $18.48 3,825
2019-05-03 $26.15 $26.34 $26.11 $26.25 $18.56 14,296
2019-05-02 $26.10 $26.10 $25.89 $25.89 $18.31 5,792
2019-05-01 $26.51 $26.51 $26.20 $26.20 $18.53 42,394
2019-04-30 $26.25 $26.42 $26.23 $26.41 $18.67 58,819
2019-04-29 $26.22 $26.25 $26.15 $26.21 $18.53 9,581
2019-04-26 $26.16 $26.16 $26.06 $26.12 $18.47 103,861
2019-04-25 $26.07 $26.15 $26.05 $26.12 $18.47 3,751
2019-04-24 $26.10 $26.13 $26.01 $26.01 $18.39 14,321
2019-04-23 $26.01 $26.11 $26.00 $26.08 $18.44 3,415
2019-04-22 $25.97 $25.97 $25.80 $25.88 $18.30 7,312
2019-04-18 $26.04 $26.04 $25.78 $25.85 $18.28 15,391
2019-04-17 $26.25 $26.25 $25.85 $25.87 $18.29 25,439
2019-04-16 $26.16 $26.19 $26.12 $26.12 $18.47 10,429
2019-04-15 $26.02 $26.07 $26.01 $26.06 $18.43 10,835
2019-04-12 $26.10 $26.10 $25.93 $25.99 $18.38 5,983
2019-04-11 $25.85 $25.87 $25.82 $25.87 $18.29 8,338
2019-04-10 $25.85 $25.95 $25.85 $25.91 $18.32 16,155
2019-04-09 $25.79 $25.83 $25.75 $25.75 $18.21 5,820
2019-04-08 $25.99 $25.99 $25.77 $25.86 $18.29 10,674
2019-04-05 $25.81 $25.88 $25.79 $25.85 $18.28 20,868
2019-04-04 $25.86 $25.86 $25.69 $25.74 $18.20 9,489
2019-04-03 $26.05 $26.05 $25.75 $25.81 $18.25 23,435
2019-04-02 $25.76 $25.87 $25.73 $25.78 $18.23 92,805
2019-04-01 $25.61 $25.79 $25.61 $25.78 $18.23 20,501
2019-03-29 $25.55 $25.55 $25.32 $25.35 $17.92 12,938
2019-03-28 $25.16 $25.28 $25.09 $25.26 $17.86 22,796
2019-03-27 $25.15 $25.15 $25.01 $25.08 $17.73 10,023
2019-03-26 $25.13 $25.13 $25.03 $25.12 $17.76 12,348
2019-03-25 $25.15 $25.15 $24.96 $24.96 $17.65 5,160
2019-03-22 $25.15 $25.15 $25.01 $25.01 $17.68 11,497
2019-03-21 $25.19 $25.29 $25.19 $25.23 $17.84 2,142
2019-03-20 $25.11 $25.16 $24.95 $24.97 $17.66 6,009
2019-03-19 $25.41 $25.41 $25.11 $25.11 $17.76 5,930
2019-03-18 $25.23 $25.23 $25.12 $25.16 $17.79 13,062
2019-03-15 $25.03 $25.08 $25.01 $25.03 $17.70 3,297
2019-03-14 $24.93 $25.02 $24.92 $25.00 $17.68 9,012
2019-03-13 $24.88 $24.97 $24.88 $24.93 $17.63 1,612
2019-03-12 $24.91 $24.91 $24.81 $24.81 $17.54 8,481
2019-03-11 $24.43 $24.81 $24.43 $24.81 $17.54 1,233
2019-03-08 $24.33 $24.46 $24.29 $24.46 $17.30 4,000
2019-03-07 $24.55 $24.55 $24.41 $24.47 $17.30 6,186
2019-03-06 $24.83 $24.83 $24.68 $24.68 $17.45 4,103
2019-03-05 $25.00 $25.00 $24.80 $24.80 $17.54 3,481
2019-03-04 $25.23 $25.28 $24.85 $25.00 $17.68 16,141
2019-03-01 $25.19 $25.20 $25.18 $25.20 $17.82 672
2019-02-28 $25.07 $25.07 $24.96 $25.01 $17.68 14,202
2019-02-27 $24.86 $25.04 $24.86 $25.03 $17.70 15,160
2019-02-26 $24.97 $24.97 $24.89 $24.91 $17.61 8,289
2019-02-25 $25.05 $25.07 $24.90 $24.94 $17.63 16,708
2019-02-22 $27.08 $27.08 $24.67 $24.85 $17.57 19,978
2019-02-21 $24.80 $24.80 $24.56 $24.62 $17.41 23,773
2019-02-20 $24.70 $24.77 $24.54 $24.69 $17.46 12,652
2019-02-19 $24.56 $24.63 $24.43 $24.60 $17.39 14,669
2019-02-15 $24.38 $24.48 $24.38 $24.45 $17.29 7,001
2019-02-14 $24.28 $24.32 $24.05 $24.24 $17.14 19,672
2019-02-13 $24.45 $24.45 $24.31 $24.31 $17.19 8,621
2019-02-12 $24.37 $24.39 $24.36 $24.36 $17.22 845
2019-02-11 $23.90 $24.01 $23.90 $23.97 $16.95 8,478
2019-02-08 $23.75 $23.80 $23.63 $23.80 $16.83 11,220
2019-02-07 $24.02 $24.02 $23.83 $23.92 $16.91 3,709
2019-02-06 $23.69 $23.74 $23.68 $23.72 $16.77 5,916
2019-02-05 $23.63 $23.72 $23.63 $23.72 $16.77 6,246
2019-02-04 $23.58 $23.59 $23.58 $23.59 $16.68 342
2019-02-01 $23.41 $23.41 $23.41 $23.41 $16.55 329
2019-01-31 $23.17 $23.32 $23.15 $23.32 $16.49 4,950
2019-01-30 $22.86 $23.06 $22.86 $23.06 $16.31 1,727
2019-01-29 $22.78 $22.90 $22.77 $22.89 $16.19 4,800
2019-01-28 $22.88 $22.88 $22.82 $22.82 $16.14 236
2019-01-25 $22.98 $22.98 $22.88 $22.89 $16.19 9,605
2019-01-24 $22.92 $22.95 $22.80 $22.89 $16.19 1,780
2019-01-23 $22.96 $22.97 $22.96 $22.97 $16.24 200
2019-01-22 $23.00 $23.00 $22.88 $22.88 $16.18 409
2019-01-18 $23.32 $23.37 $23.25 $23.27 $16.45 14,475
2019-01-17 $22.86 $22.91 $22.86 $22.91 $16.20 100
2019-01-16 $22.71 $22.80 $22.71 $22.77 $16.10 1,401
2019-01-15 $22.60 $22.66 $22.60 $22.66 $16.02 1,105
2019-01-14 $22.42 $22.42 $22.39 $22.39 $15.83 1,500
2019-01-11 $22.39 $22.44 $22.39 $22.44 $15.87 600
2019-01-10 $22.20 $22.38 $22.20 $22.38 $15.82 541
2019-01-09 $22.17 $22.17 $22.17 $22.17 $15.68 18
2019-01-08 $21.94 $22.12 $21.94 $22.12 $15.64 4,816
2019-01-07 $21.91 $22.04 $21.91 $21.96 $15.53 3,245
2019-01-04 $21.71 $21.89 $21.71 $21.89 $15.48 247
2019-01-03 $21.35 $21.35 $21.34 $21.34 $15.09 100
2019-01-02 $21.12 $21.41 $21.12 $21.41 $15.14 518
2018-12-31 $21.25 $21.33 $21.24 $21.28 $15.05 3,631
2018-12-28 $21.22 $21.34 $21.16 $21.16 $14.96 2,838
2018-12-27 $20.70 $21.17 $20.70 $21.17 $14.97 5,983
2018-12-26 $20.34 $20.98 $20.34 $20.98 $14.83 316
2018-12-24 $20.36 $20.42 $20.20 $20.20 $14.28 507
2018-12-21 $21.10 $21.10 $20.81 $20.81 $14.61 577
2018-12-20 $21.07 $21.07 $21.03 $21.03 $14.76 253
2018-12-19 $21.40 $21.40 $21.40 $21.40 $15.02 0
2018-12-18 $21.86 $21.86 $21.50 $21.60 $15.16 5,005
2018-12-17 $21.82 $21.83 $21.75 $21.79 $15.29 3,400
2018-12-14 $22.21 $22.22 $22.21 $22.22 $15.59 100
2018-12-13 $22.54 $22.56 $22.54 $22.56 $15.83 200
2018-12-12 $22.51 $22.51 $22.43 $22.43 $15.74 5,150
2018-12-11 $22.35 $22.38 $22.29 $22.35 $15.69 3,993
2018-12-10 $22.02 $22.37 $22.02 $22.37 $15.70 2,429
2018-12-07 $23.12 $23.12 $23.12 $23.12 $16.23 26
2018-12-06 $23.12 $23.12 $23.12 $23.12 $16.22 7,180
2018-12-04 $23.15 $23.15 $23.11 $23.12 $16.23 7,180
2018-12-03 $22.96 $22.96 $22.96 $22.96 $16.11 92
2018-11-30 $22.96 $22.97 $22.96 $22.96 $16.11 585
2018-11-29 $22.80 $22.80 $22.80 $22.80 $16.00 248
2018-11-28 $22.41 $22.41 $22.41 $22.41 $15.73 37
2018-11-27 $22.42 $22.42 $22.41 $22.41 $15.73 284
2018-11-26 $22.48 $22.48 $22.38 $22.38 $15.71 4,740
2018-11-23 $22.18 $22.25 $22.18 $22.25 $15.62 580
2018-11-21 $22.34 $22.35 $22.32 $22.34 $15.68 710
2018-11-20 $22.20 $22.20 $22.06 $22.06 $15.48 2,748
2018-11-19 $22.66 $22.66 $22.48 $22.48 $15.78 9,962
2018-11-16 $22.85 $22.85 $22.85 $22.85 $16.04 100
2018-11-15 $22.72 $22.84 $22.68 $22.81 $16.01 3,237
2018-11-14 $23.17 $23.17 $23.17 $23.17 $16.26 0
2018-11-13 $23.17 $23.17 $23.17 $23.17 $16.26 0
2018-11-12 $23.17 $23.17 $23.17 $23.17 $16.26 327
2018-11-09 $23.17 $23.17 $23.17 $23.17 $16.26 1
2018-11-08 $23.17 $23.17 $23.17 $23.17 $16.26 36
2018-11-07 $23.17 $23.17 $23.17 $23.17 $16.26 18
2018-11-06 $23.17 $23.17 $23.17 $23.17 $16.26 2,684
2018-11-05 $23.11 $23.11 $23.11 $23.11 $16.22 14,106
2018-11-02 $22.80 $22.80 $22.80 $22.80 $16.00 0
2018-11-01 $22.80 $22.80 $22.80 $22.80 $16.00 0
2018-10-31 $22.80 $22.80 $22.80 $22.80 $16.00 330
2018-10-30 $22.72 $22.72 $22.72 $22.72 $15.95 12
2018-10-29 $22.72 $22.72 $22.72 $22.72 $15.95 1,301
2018-10-26 $22.66 $22.66 $22.66 $22.66 $15.90 11
2018-10-25 $22.55 $22.66 $22.55 $22.66 $15.90 461
2018-10-24 $23.10 $23.10 $23.10 $23.10 $16.21 1
2018-10-23 $23.13 $23.13 $23.10 $23.10 $16.21 2,694
2018-10-22 $23.16 $23.16 $23.16 $23.16 $16.25 202
2018-10-19 $23.49 $23.49 $23.49 $23.49 $16.49 101
2018-10-18 $23.66 $23.66 $23.49 $23.49 $16.49 1,710
2018-10-17 $23.63 $23.63 $23.63 $23.63 $16.58 0
2018-10-16 $23.56 $23.63 $23.56 $23.63 $16.58 3,802
2018-10-15 $23.29 $23.34 $23.29 $23.34 $16.38 974
2018-10-12 $23.15 $23.15 $23.15 $23.15 $16.25 188
2018-10-11 $23.17 $23.17 $23.17 $23.17 $16.26 148
2018-10-10 $23.62 $23.62 $23.62 $23.62 $16.58 300
2018-10-09 $24.34 $24.34 $24.09 $24.10 $16.91 3,806
2018-10-08 $24.30 $24.30 $24.30 $24.30 $17.05 564
2018-10-05 $24.31 $24.40 $24.31 $24.40 $17.12 730
2018-10-04 $24.55 $24.55 $24.55 $24.55 $17.23 602
2018-10-03 $24.82 $24.82 $24.78 $24.78 $17.39 1,482
2018-10-02 $24.77 $24.81 $24.77 $24.77 $17.38 4,242
2018-10-01 $24.79 $24.80 $24.78 $24.80 $17.41 3,760
2018-09-28 $24.61 $24.67 $24.59 $24.63 $17.29 2,670
2018-09-27 $24.61 $24.69 $24.60 $24.67 $17.31 3,231
2018-09-26 $24.77 $24.77 $24.72 $24.72 $17.35 12,538
2018-09-25 $24.87 $24.92 $24.77 $24.80 $17.41 16,817
2018-09-24 $25.06 $25.06 $24.85 $24.87 $17.45 8,569
2018-09-21 $25.09 $25.10 $25.06 $25.09 $17.61 14,706

Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) News Headlines

Recent Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) News
Similar Companies to Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) 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.