Virtus Private Credit Strategy ETF (VPC) Exchange: NYSE ARCA

Data as of April 23, 2024

$22.01 ($-0.26) -1.17%

Virtus Private Credit Strategy ETF - Daily Information
Click for more stock information on Virtus Private Credit Strategy ETF.
Daily Information Data
Date April 23, 2024
Open $22.24
Previous Close $22.01
High $22.34
Low $22.00
Adjusted Open $22.24
Previous Adjusted Close $22.01
Adjusted High $22.34
Adjusted Low $22.00

About Virtus Private Credit Strategy ETF (VPC)

Under normal market conditions, the Fund will invest not less than 80% of its assets in component securities of the Underlying Index. The Underlying Index is designed to track the performance of U.S.-listed, registered closed-end investment companies that have elected to be regulated as “business development companies” (“BDCs”) under the Investment Company Act of 1940 (“1940 Act”), as well as U.S.-listed, non-BDC registered closed-end funds (“closed-end funds” and, together with BDCs, “Underlying Funds”), that provide significant exposure (i.e., at least 50%) to private credit, as defined by Indxx, LLC (“Indxx”), the index provider of the Underlying Index. Indxx is not affiliated with the Fund or the Fund’s investment adviser, Virtus ETF Advisers LLC. To be eligible for inclusion in the Underlying Index, securities must (i) be U.S.-listed, (ii) have a market capitalization of more than U.S. $100 million, (iii) have a six-month average daily turnover greater than or equal to U.S. $250,000, (iv) have traded for at least 90% of the total trading days over the last six months, and (v) must have paid dividends consistently over the previous three years. Securities within this universe are then classified as either closed-end funds or BDCs, and are eligible for inclusion in the Underlying Index depending upon their exposure to private credit: 1.For closed-end funds: The closed-end fund’s portfolio must (i) include investments in floating or variable loan interests, collateralized loan obligations (“CLOs”), senior loans, and/or other investment vehicles that have private credit exposure, and (ii) have private credit exposure of at least 50%. 2.For BDCs: The BDC must have an investment objective of generating both current income and capital appreciation through debt and equity investments in small or middle-market companies by employing private credit strategies. Private credit strategies include providing capital through (i) direct origination of senior secured loans, (ii) unsecured debt, (iii) first/second lien debt, (iv) subordinate debt, (v) mezzanine financing, (vi) preferred equity, (vii) rescue financing, (viii) specialty lending, and (ix) distressed credit.  These private credit strategies generally include the origination of loans by non-bank lenders to small- to middle-market companies who have below investment grade credit ratings, or the investment in debt or equity securities of those companies. All BDCs that meet the selection criteria above will be included in the Underlying Index, and the closed-end fund universe will be screened to eliminate the quartile with the largest absolute value of premiums or discounts. Underlying Index constituents are weighted by dividend yield, with the weight of a single security capped at 5% and a floor of 0.3% at each rebalance, although each BDC with a market capitalization of less than $250 million will be capped at 1% at each rebalance. All BDCs and closed-end funds included in the Underlying Index will be listed on U.S. stock exchanges or other alternative trading systems (ATS), such as electronic communication networks (ECNs). The Underlying Index is reconstituted annually and rebalanced quarterly. The Fund is reconstituted and rebalanced in accordance with the Underlying Index. Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in equity securities of U.S.-listed BDCs and closed-end funds that employ private credit strategies by investing a majority of their assets in private credit instruments. Private credit instruments include floating or variable loan interests, CLOs, senior loans, and BDCs and other investment vehicles that employ private credit strategies as described above. The Underlying Funds will invest in private credit instruments that are rated below investment grade. The Fund will not seek to “beat” the performance of the Underlying Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Underlying Index by investing in a portfolio of securities that generally replicates the Underlying Index; however, there may be times when the Fund does not hold every security in the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries approximately to the same extent that the Underlying Index is concentrated. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.

Historical Stock Data for Virtus Private Credit Strategy ETF (VPC)

Date Open High Low Close Adj.Close Volume
2024-04-12 $22.24 $22.34 $22.00 $22.01 $22.01 4,021
2024-04-11 $22.22 $22.27 $22.11 $22.27 $22.27 10,932
2024-04-10 $22.06 $22.29 $22.06 $22.14 $22.14 10,557
2024-04-09 $22.23 $22.31 $22.21 $22.31 $22.31 9,173
2024-04-08 $22.19 $22.25 $22.17 $22.25 $22.25 5,122
2024-04-05 $22.44 $22.44 $22.07 $22.22 $22.22 4,650
2024-04-04 $22.20 $22.26 $22.08 $22.11 $22.11 25,819
2024-04-03 $22.20 $22.22 $22.14 $22.17 $22.17 17,062
2024-04-02 $22.49 $22.49 $22.13 $22.20 $22.20 17,582
2024-04-01 $22.88 $22.88 $22.17 $22.25 $22.25 11,186
2024-03-28 $22.30 $22.50 $22.30 $22.50 $22.50 12,046
2024-03-27 $22.24 $22.28 $22.21 $22.28 $22.28 20,219
2024-03-26 $22.04 $22.15 $22.04 $22.14 $22.14 13,854
2024-03-25 $21.84 $22.09 $21.84 $21.98 $21.98 6,803
2024-03-22 $22.02 $22.07 $21.92 $21.92 $21.92 12,371
2024-03-21 $22.40 $22.40 $22.04 $22.07 $22.07 26,798
2024-03-20 $22.06 $22.06 $21.90 $22.03 $22.03 30,084
2024-03-19 $22.63 $22.73 $22.39 $22.45 $22.45 17,453
2024-03-18 $22.57 $22.57 $22.36 $22.39 $22.39 14,549
2024-03-15 $22.33 $22.46 $22.33 $22.45 $22.45 5,659
2024-03-14 $22.59 $22.59 $22.33 $22.37 $22.37 21,112
2024-03-13 $22.56 $22.67 $22.56 $22.60 $22.60 20,962
2024-03-12 $22.51 $22.58 $22.50 $22.58 $22.58 12,391
2024-03-11 $22.91 $22.91 $22.43 $22.49 $22.49 5,809
2024-03-08 $22.50 $22.51 $22.41 $22.51 $22.51 15,281
2024-03-07 $22.50 $22.50 $22.44 $22.49 $22.49 14,635
2024-03-06 $22.44 $22.55 $22.43 $22.50 $22.50 13,000
2024-03-05 $22.47 $22.48 $22.36 $22.40 $22.40 18,193
2024-03-04 $22.31 $22.48 $22.31 $22.43 $22.43 20,193
2024-03-01 $22.45 $22.48 $22.35 $22.48 $22.48 4,638
2024-02-29 $22.42 $22.42 $22.34 $22.41 $22.41 10,284
2024-02-28 $22.39 $22.48 $22.33 $22.35 $22.35 8,986
2024-02-27 $22.45 $22.51 $22.41 $22.51 $22.51 14,836
2024-02-26 $22.57 $22.57 $22.39 $22.39 $22.39 20,624
2024-02-23 $22.48 $22.55 $22.47 $22.48 $22.48 16,083
2024-02-22 $22.45 $22.50 $22.40 $22.47 $22.47 10,250
2024-02-21 $22.37 $22.40 $22.33 $22.38 $22.38 7,948
2024-02-20 $22.19 $22.41 $22.19 $22.30 $22.30 50,233
2024-02-16 $22.35 $22.49 $22.35 $22.43 $22.43 7,472
2024-02-15 $22.44 $22.49 $22.25 $22.47 $22.47 35,719
2024-02-14 $22.23 $22.38 $22.21 $22.21 $22.21 15,014
2024-02-13 $22.18 $22.45 $22.17 $22.26 $22.26 10,903
2024-02-12 $22.35 $22.45 $22.29 $22.37 $22.37 18,222
2024-02-09 $22.23 $22.24 $22.13 $22.20 $22.20 6,156
2024-02-08 $22.37 $22.37 $22.13 $22.23 $22.23 15,068
2024-02-07 $22.17 $22.36 $22.07 $22.33 $22.33 63,159
2024-02-06 $22.16 $22.25 $22.16 $22.23 $22.23 7,551
2024-02-05 $22.48 $22.48 $22.12 $22.25 $22.25 14,940
2024-02-02 $22.20 $22.37 $22.20 $22.34 $22.34 4,573
2024-02-01 $22.37 $22.38 $22.06 $22.38 $22.38 12,796
2024-01-31 $22.58 $22.61 $22.32 $22.32 $22.32 16,609
2024-01-30 $22.47 $22.57 $22.47 $22.56 $22.56 11,175
2024-01-29 $22.58 $22.59 $22.42 $22.51 $22.51 27,605
2024-01-26 $22.47 $22.53 $22.42 $22.53 $22.53 9,829
2024-01-25 $22.38 $22.45 $22.30 $22.45 $22.45 14,551
2024-01-24 $22.57 $22.57 $22.32 $22.36 $22.36 18,580
2024-01-23 $22.37 $22.40 $22.29 $22.40 $22.40 15,864
2024-01-22 $22.31 $22.35 $22.15 $22.34 $22.34 17,638
2024-01-19 $22.11 $22.15 $22.03 $22.15 $22.15 11,166
2024-01-18 $22.44 $22.44 $22.02 $22.14 $22.14 11,682
2024-01-17 $22.09 $22.11 $22.05 $22.10 $22.10 13,293
2024-01-16 $22.25 $22.25 $22.09 $22.11 $22.11 19,658
2024-01-12 $22.41 $22.41 $22.20 $22.25 $22.25 20,891
2024-01-11 $22.35 $22.35 $22.12 $22.25 $22.25 5,543
2024-01-10 $22.30 $22.38 $22.29 $22.34 $22.34 9,408
2024-01-09 $22.55 $22.68 $22.32 $22.40 $22.40 67,873
2024-01-08 $22.25 $22.39 $22.24 $22.37 $22.37 6,094
2024-01-05 $22.26 $22.38 $22.11 $22.25 $22.25 18,830
2024-01-04 $21.81 $22.36 $21.81 $22.17 $22.17 40,015
2024-01-03 $21.95 $21.97 $21.89 $21.90 $21.90 7,289
2024-01-02 $21.86 $22.07 $21.86 $22.02 $22.02 14,668
2023-12-29 $22.06 $22.10 $21.96 $21.97 $21.97 15,938
2023-12-28 $22.11 $22.23 $21.98 $21.98 $21.98 40,318
2023-12-27 $22.13 $22.13 $21.89 $22.08 $22.08 14,280
2023-12-26 $21.89 $22.01 $21.89 $22.00 $22.00 9,152
2023-12-22 $22.01 $22.01 $21.87 $21.88 $21.88 6,219
2023-12-21 $21.95 $21.95 $21.66 $21.85 $21.85 5,841
2023-12-20 $22.16 $22.16 $21.64 $21.73 $21.73 22,248
2023-12-19 $22.57 $22.67 $22.55 $22.66 $21.89 25,316
2023-12-18 $22.51 $22.53 $22.47 $22.52 $22.52 3,649
2023-12-15 $22.75 $22.75 $22.39 $22.44 $22.44 6,516
2023-12-14 $22.58 $22.58 $22.48 $22.56 $22.56 48,961
2023-12-13 $22.04 $22.36 $22.04 $22.28 $22.28 32,767
2023-12-12 $22.02 $22.16 $22.02 $22.16 $22.16 45,145
2023-12-11 $22.42 $22.42 $22.00 $22.00 $22.00 7,668
2023-12-08 $22.04 $22.09 $22.04 $22.09 $22.09 5,300
2023-12-07 $21.88 $22.05 $21.84 $22.04 $22.04 19,102
2023-12-06 $22.04 $22.04 $21.83 $21.88 $21.88 11,492
2023-12-05 $21.99 $21.99 $21.80 $21.88 $21.88 13,023
2023-12-04 $21.84 $21.88 $21.84 $21.86 $21.86 1,505
2023-12-01 $21.71 $21.84 $21.71 $21.84 $21.84 2,899
2023-11-30 $21.68 $21.72 $21.68 $21.71 $21.71 3,459
2023-11-29 $21.81 $21.81 $21.65 $21.69 $21.69 8,001
2023-11-28 $21.72 $21.72 $21.64 $21.70 $21.70 21,424
2023-11-27 $21.78 $21.78 $21.66 $21.75 $21.75 6,976
2023-11-24 $21.84 $21.84 $21.67 $21.69 $21.69 60,350
2023-11-22 $21.75 $21.75 $21.56 $21.63 $21.63 51,246
2023-11-21 $21.76 $21.76 $21.60 $21.62 $21.62 4,712
2023-11-20 $21.63 $21.68 $21.62 $21.65 $21.65 6,164
2023-11-17 $21.59 $21.62 $21.59 $21.61 $21.61 3,512
2023-11-16 $21.53 $21.59 $21.47 $21.47 $21.47 7,208
2023-11-15 $21.59 $21.63 $21.55 $21.58 $21.58 8,961
2023-11-14 $21.57 $21.62 $21.55 $21.58 $21.58 7,879
2023-11-13 $21.37 $21.44 $21.29 $21.40 $21.40 13,683
2023-11-10 $21.39 $21.43 $21.38 $21.42 $21.42 2,471
2023-11-09 $21.33 $21.37 $21.24 $21.31 $21.31 9,875
2023-11-08 $21.40 $21.40 $21.22 $21.23 $21.23 8,733
2023-11-07 $21.22 $21.29 $21.21 $21.28 $21.28 10,476
2023-11-06 $21.38 $21.38 $21.21 $21.26 $21.26 33,359
2023-11-03 $21.30 $21.41 $21.30 $21.38 $21.38 2,840
2023-11-02 $20.88 $21.19 $20.88 $21.19 $21.19 13,886
2023-11-01 $20.55 $20.77 $20.55 $20.74 $20.74 7,822
2023-10-31 $20.40 $20.53 $20.39 $20.48 $20.48 11,909
2023-10-30 $20.11 $20.28 $20.11 $20.23 $20.23 36,438
2023-10-27 $20.25 $20.28 $20.06 $20.17 $20.17 170,319
2023-10-26 $20.38 $20.42 $20.10 $20.32 $20.32 545,745
2023-10-25 $20.56 $20.56 $20.38 $20.46 $20.46 6,364
2023-10-24 $20.61 $20.65 $20.61 $20.65 $20.65 1,738
2023-10-23 $20.60 $20.60 $20.41 $20.47 $20.47 26,380
2023-10-20 $20.75 $20.75 $20.55 $20.55 $20.55 6,841
2023-10-19 $21.00 $21.00 $20.72 $20.72 $20.72 7,609
2023-10-18 $21.15 $21.15 $20.95 $20.95 $20.95 4,975
2023-10-17 $21.30 $21.30 $21.15 $21.19 $21.19 6,031
2023-10-16 $21.32 $21.32 $21.21 $21.24 $21.24 13,747
2023-10-13 $21.51 $21.51 $21.06 $21.10 $21.10 6,654
2023-10-12 $21.11 $21.18 $21.09 $21.18 $21.18 6,604
2023-10-11 $21.36 $21.36 $21.18 $21.22 $21.22 4,206
2023-10-10 $21.26 $21.37 $21.23 $21.27 $21.27 4,677
2023-10-09 $21.08 $21.26 $21.08 $21.26 $21.26 7,476
2023-10-06 $20.94 $21.09 $20.91 $21.06 $21.06 2,551
2023-10-05 $20.97 $20.97 $20.85 $20.97 $20.97 5,134
2023-10-04 $21.07 $21.10 $20.67 $20.91 $20.91 21,682
2023-10-03 $21.05 $21.13 $21.00 $21.03 $21.03 14,164
2023-10-02 $21.47 $21.47 $21.07 $21.17 $21.17 7,868
2023-09-29 $21.72 $21.72 $21.48 $21.48 $21.48 18,386
2023-09-28 $21.36 $21.52 $21.36 $21.51 $21.51 18,149
2023-09-27 $21.40 $21.40 $21.30 $21.31 $21.31 2,831
2023-09-26 $21.47 $21.51 $21.21 $21.23 $21.23 9,576
2023-09-25 $21.44 $21.58 $21.44 $21.50 $21.50 16,046
2023-09-22 $21.54 $21.59 $21.47 $21.51 $21.51 10,419
2023-09-21 $21.46 $21.48 $21.37 $21.42 $21.42 11,606
2023-09-20 $22.18 $22.20 $21.64 $21.64 $21.64 10,042
2023-09-19 $22.18 $22.25 $22.17 $22.25 $21.71 20,327
2023-09-18 $22.22 $22.22 $22.11 $22.19 $21.65 10,068
2023-09-15 $22.05 $22.17 $22.05 $22.16 $21.62 5,965
2023-09-14 $22.05 $22.17 $22.05 $22.08 $22.08 10,202
2023-09-13 $22.09 $22.09 $22.04 $22.06 $22.06 8,855
2023-09-12 $22.01 $22.08 $21.99 $22.03 $22.03 7,447
2023-09-11 $21.94 $22.03 $21.94 $21.98 $21.98 9,090
2023-09-08 $21.86 $21.93 $21.86 $21.89 $21.89 7,009
2023-09-07 $21.82 $21.85 $21.77 $21.80 $21.80 5,837
2023-09-06 $21.83 $21.93 $21.68 $21.68 $21.68 22,798
2023-09-05 $22.06 $22.44 $21.90 $21.90 $21.90 29,152
2023-09-01 $22.12 $22.12 $21.96 $22.07 $22.07 6,205
2023-08-31 $22.00 $22.00 $21.87 $21.94 $21.94 12,865
2023-08-30 $21.93 $21.99 $21.90 $21.95 $21.95 5,706
2023-08-29 $21.75 $21.89 $21.75 $21.88 $21.88 4,845
2023-08-28 $21.67 $21.77 $21.67 $21.73 $21.73 9,166
2023-08-25 $21.56 $21.68 $21.54 $21.64 $21.64 3,418
2023-08-24 $21.73 $21.77 $21.58 $21.59 $21.59 22,769
2023-08-23 $21.65 $21.74 $21.63 $21.74 $21.74 4,211
2023-08-22 $21.70 $21.79 $21.40 $21.45 $21.45 7,619
2023-08-21 $21.73 $21.73 $21.61 $21.70 $21.70 13,032
2023-08-18 $21.45 $21.72 $21.45 $21.66 $21.66 2,434
2023-08-17 $21.75 $21.75 $21.51 $21.51 $21.51 20,313
2023-08-16 $21.89 $21.89 $21.69 $21.69 $21.69 10,963
2023-08-15 $21.83 $21.90 $21.80 $21.80 $21.80 3,009
2023-08-14 $21.85 $21.99 $21.85 $21.94 $21.94 7,936
2023-08-11 $21.89 $22.03 $21.89 $21.92 $21.92 6,588
2023-08-10 $22.02 $22.07 $21.93 $21.96 $21.96 16,568
2023-08-09 $21.87 $22.05 $21.87 $21.92 $21.92 4,574
2023-08-08 $22.11 $22.11 $21.89 $22.02 $22.02 5,485
2023-08-07 $22.11 $22.12 $21.99 $22.11 $22.11 12,421
2023-08-04 $22.03 $22.09 $21.98 $22.07 $22.07 46,877
2023-08-03 $21.74 $21.90 $21.74 $21.82 $21.82 8,499
2023-08-02 $22.12 $22.13 $21.90 $21.99 $21.99 32,081
2023-08-01 $22.14 $22.28 $22.02 $22.09 $22.09 75,989
2023-07-31 $22.00 $22.10 $21.92 $22.03 $22.03 13,444
2023-07-28 $21.88 $21.99 $21.86 $21.98 $21.98 392,076
2023-07-27 $22.22 $22.25 $21.80 $21.87 $21.87 273,284
2023-07-26 $21.69 $21.95 $21.69 $21.94 $21.94 9,549
2023-07-25 $21.72 $21.83 $21.72 $21.73 $21.73 6,222
2023-07-24 $21.88 $21.88 $21.60 $21.77 $21.77 17,806
2023-07-21 $21.57 $21.87 $21.54 $21.87 $21.87 2,816
2023-07-20 $21.78 $21.87 $21.48 $21.50 $21.50 7,965
2023-07-19 $21.72 $21.79 $21.62 $21.79 $21.79 39,464
2023-07-18 $21.50 $21.67 $21.50 $21.58 $21.58 8,972
2023-07-17 $21.45 $21.52 $21.45 $21.47 $21.47 1,492
2023-07-14 $21.49 $21.49 $21.28 $21.31 $21.31 5,090
2023-07-13 $21.43 $21.43 $21.24 $21.40 $21.40 9,562
2023-07-12 $21.27 $21.29 $21.23 $21.23 $21.23 1,944
2023-07-11 $21.09 $21.16 $21.07 $21.12 $21.12 6,754
2023-07-10 $21.19 $21.19 $21.05 $21.09 $21.09 25,591
2023-07-07 $20.96 $20.96 $20.80 $20.96 $20.96 8,624
2023-07-06 $21.13 $21.13 $20.61 $20.81 $20.81 13,778
2023-07-05 $20.97 $20.99 $20.96 $20.96 $20.96 1,404
2023-07-03 $20.83 $21.01 $20.83 $20.89 $20.89 3,110
2023-06-30 $21.16 $21.16 $20.75 $20.75 $20.75 4,098
2023-06-29 $20.63 $21.15 $20.63 $21.15 $21.15 11,122
2023-06-28 $20.48 $20.66 $20.48 $20.65 $20.65 3,737
2023-06-27 $20.37 $20.49 $20.37 $20.46 $20.46 4,060
2023-06-26 $20.31 $20.39 $20.31 $20.36 $20.36 7,976
2023-06-23 $20.26 $20.30 $20.18 $20.21 $20.21 1,594
2023-06-22 $20.52 $20.52 $20.33 $20.39 $20.39 1,539
2023-06-21 $20.62 $20.62 $20.40 $20.49 $20.49 2,546
2023-06-20 $20.51 $20.51 $20.45 $20.45 $20.45 1,936
2023-06-16 $21.35 $21.35 $21.17 $21.17 $21.17 7,485
2023-06-15 $21.38 $21.40 $21.35 $21.38 $21.38 2,016
2023-06-14 $21.38 $21.38 $21.14 $21.18 $21.18 5,654
2023-06-13 $21.37 $21.37 $21.33 $21.33 $21.33 727
2023-06-12 $21.28 $21.28 $21.27 $21.27 $21.27 700
2023-06-09 $21.16 $21.18 $21.13 $21.13 $21.13 2,126
2023-06-08 $21.11 $21.19 $21.11 $21.19 $21.19 404
2023-06-07 $21.05 $21.16 $21.03 $21.16 $21.16 1,925
2023-06-06 $20.94 $20.96 $20.93 $20.93 $20.93 1,160
2023-06-05 $20.71 $20.74 $20.68 $20.74 $20.74 956
2023-06-02 $20.69 $20.73 $20.69 $20.73 $20.73 1,181
2023-06-01 $20.51 $20.57 $20.51 $20.57 $20.57 1,786
2023-05-31 $20.39 $20.40 $20.39 $20.40 $20.40 1,149
2023-05-30 $20.52 $20.52 $20.48 $20.48 $20.48 954
2023-05-26 $20.35 $20.47 $20.35 $20.47 $20.47 1,629
2023-05-25 $20.31 $20.33 $20.27 $20.27 $20.27 1,624
2023-05-24 $20.40 $20.40 $20.30 $20.35 $20.35 1,837
2023-05-23 $20.60 $20.63 $20.54 $20.57 $20.57 3,693
2023-05-22 $20.58 $20.61 $20.57 $20.57 $20.57 2,094
2023-05-19 $20.64 $20.64 $20.59 $20.59 $20.59 555
2023-05-18 $20.52 $20.52 $20.49 $20.51 $20.51 796
2023-05-17 $20.40 $20.54 $20.40 $20.54 $20.54 880
2023-05-16 $20.46 $20.46 $20.34 $20.34 $20.34 223
2023-05-15 $20.34 $20.46 $20.34 $20.39 $20.39 3,895
2023-05-12 $20.33 $20.38 $20.33 $20.38 $20.38 521
2023-05-11 $20.39 $20.39 $20.31 $20.31 $20.31 3,360
2023-05-10 $20.35 $20.44 $20.35 $20.41 $20.41 2,426
2023-05-09 $20.19 $20.34 $20.19 $20.28 $20.28 5,675
2023-05-08 $20.24 $20.45 $20.24 $20.36 $20.36 3,227
2023-05-05 $20.33 $20.35 $20.20 $20.27 $20.27 2,878
2023-05-04 $20.00 $20.02 $19.91 $19.92 $19.92 9,903
2023-05-03 $20.39 $20.43 $20.28 $20.28 $20.28 1,614
2023-05-02 $20.46 $20.51 $20.17 $20.23 $20.23 1,232
2023-05-01 $20.55 $20.74 $20.55 $20.61 $20.61 7,444
2023-04-28 $20.33 $20.66 $20.33 $20.62 $20.62 2,071
2023-04-27 $20.40 $20.50 $20.38 $20.50 $20.50 921
2023-04-26 $20.53 $20.56 $20.34 $20.34 $20.34 3,282
2023-04-25 $20.55 $20.55 $20.45 $20.45 $20.45 1,596
2023-04-24 $20.65 $20.69 $20.60 $20.65 $20.65 1,707
2023-04-21 $20.61 $20.61 $20.57 $20.57 $20.57 732
2023-04-20 $20.66 $20.66 $20.60 $20.63 $20.63 871
2023-04-19 $20.63 $20.71 $20.60 $20.69 $20.69 4,552
2023-04-18 $20.62 $20.62 $20.53 $20.58 $20.58 6,398
2023-04-17 $20.53 $20.73 $20.53 $20.73 $20.73 1,291
2023-04-14 $20.71 $20.71 $20.61 $20.63 $20.63 1,213
2023-04-13 $20.70 $20.75 $20.70 $20.75 $20.75 1,014
2023-04-12 $20.60 $20.60 $20.55 $20.55 $20.55 893
2023-04-11 $20.44 $20.46 $20.44 $20.45 $20.45 842
2023-04-10 $20.61 $20.61 $20.24 $20.37 $20.37 17,322
2023-04-06 $20.22 $20.40 $20.22 $20.40 $20.40 7,478
2023-04-05 $20.26 $20.31 $20.25 $20.25 $20.25 1,742
2023-04-04 $20.55 $20.55 $20.39 $20.43 $20.43 3,255
2023-04-03 $20.68 $20.68 $20.56 $20.61 $20.61 3,267
2023-03-31 $20.40 $20.60 $20.40 $20.57 $20.57 622
2023-03-30 $20.45 $20.49 $20.39 $20.40 $20.40 15,689
2023-03-29 $20.33 $20.39 $20.30 $20.36 $20.36 2,737
2023-03-28 $20.27 $20.27 $20.19 $20.19 $20.19 392
2023-03-27 $20.37 $20.37 $20.12 $20.20 $20.20 1,138
2023-03-24 $20.03 $20.09 $19.83 $20.09 $20.09 5,820
2023-03-23 $20.14 $20.17 $19.91 $19.91 $19.91 1,436
2023-03-22 $19.98 $20.17 $19.91 $19.91 $19.91 10,381
2023-03-21 $19.97 $20.10 $19.96 $20.10 $20.10 3,976
2023-03-20 $19.83 $19.84 $19.61 $19.69 $19.69 25,769
2023-03-17 $20.25 $20.38 $20.12 $20.20 $19.65 79,318
2023-03-16 $20.28 $20.60 $20.27 $20.52 $19.96 784,900
2023-03-15 $20.72 $20.72 $20.22 $20.33 $19.78 4,000
2023-03-14 $20.82 $20.91 $20.60 $20.63 $20.07 944
2023-03-13 $20.26 $20.54 $20.15 $20.27 $19.72 8,307
2023-03-10 $21.50 $21.50 $20.46 $20.57 $20.01 19,977
2023-03-09 $22.03 $22.03 $21.58 $21.58 $20.99 5,130
2023-03-08 $22.05 $22.07 $22.00 $22.07 $21.47 2,204
2023-03-07 $22.31 $22.31 $21.96 $21.97 $21.37 8,602
2023-03-06 $22.23 $22.48 $22.21 $22.27 $21.66 5,375
2023-03-03 $22.21 $22.34 $22.15 $22.23 $21.63 5,223
2023-03-02 $22.12 $22.25 $22.00 $22.23 $21.62 13,054
2023-03-01 $21.93 $22.07 $21.93 $22.00 $21.40 3,878
2023-02-28 $22.16 $22.17 $21.95 $22.04 $21.44 19,355
2023-02-27 $22.25 $22.32 $22.08 $22.16 $21.56 23,659
2023-02-24 $22.01 $22.29 $21.98 $22.11 $21.51 108,774
2023-02-23 $22.00 $22.22 $21.90 $22.07 $21.47 734,223
2023-02-22 $21.81 $21.84 $21.73 $21.77 $21.18 19,873
2023-02-21 $22.02 $22.05 $21.70 $21.70 $21.11 6,455
2023-02-17 $22.08 $22.09 $22.01 $22.09 $21.49 8,523
2023-02-16 $21.85 $22.07 $21.85 $21.98 $21.38 2,218
2023-02-15 $21.94 $22.02 $21.94 $22.02 $21.42 423
2023-02-14 $21.99 $22.09 $21.99 $22.04 $21.44 1,132
2023-02-13 $22.00 $22.06 $22.00 $22.06 $21.46 1,411
2023-02-10 $21.88 $21.93 $21.86 $21.91 $21.31 1,007
2023-02-09 $22.00 $22.00 $21.79 $21.79 $21.20 3,013
2023-02-08 $21.99 $22.08 $21.91 $21.91 $21.31 825
2023-02-07 $22.06 $22.17 $22.06 $22.17 $21.56 1,735
2023-02-06 $22.15 $22.15 $22.05 $22.15 $21.55 7,401
2023-02-03 $22.16 $22.20 $22.15 $22.15 $21.55 7,339
2023-02-02 $22.12 $22.17 $22.00 $22.17 $21.57 14,382
2023-02-01 $21.77 $22.03 $21.77 $22.03 $21.43 7,959
2023-01-31 $21.86 $21.89 $21.86 $21.89 $21.30 465
2023-01-30 $21.50 $21.82 $21.50 $21.72 $21.13 5,565
2023-01-27 $21.74 $21.93 $21.74 $21.88 $21.88 1,183
2023-01-26 $21.50 $21.72 $21.50 $21.67 $21.67 1,774
2023-01-25 $21.60 $21.64 $21.60 $21.61 $21.61 1,015
2023-01-24 $21.52 $21.74 $21.52 $21.70 $21.70 33,179
2023-01-23 $21.42 $21.72 $21.42 $21.67 $21.67 4,986
2023-01-20 $21.51 $21.51 $21.51 $21.51 $21.51 95
2023-01-19 $21.46 $21.50 $21.36 $21.37 $21.37 1,763
2023-01-18 $21.80 $21.80 $21.55 $21.55 $21.55 2,125
2023-01-17 $21.71 $21.81 $21.66 $21.66 $21.66 2,964
2023-01-13 $21.64 $21.69 $21.64 $21.66 $21.66 2,922
2023-01-12 $21.49 $21.69 $21.49 $21.68 $21.68 3,089
2023-01-11 $21.36 $21.46 $21.36 $21.46 $21.46 2,566
2023-01-10 $21.13 $21.13 $21.09 $21.09 $21.09 1,005
2023-01-09 $21.03 $21.10 $20.99 $20.99 $20.99 5,465
2023-01-06 $20.81 $20.87 $20.80 $20.87 $20.87 1,343
2023-01-05 $20.68 $20.68 $20.68 $20.68 $20.68 77
2023-01-04 $20.78 $20.78 $20.78 $20.78 $20.78 104
2023-01-03 $20.42 $20.57 $20.42 $20.57 $20.57 3,085
2022-12-30 $20.15 $20.38 $20.15 $20.29 $20.29 11,828
2022-12-29 $20.38 $20.41 $20.37 $20.40 $20.40 4,564
2022-12-28 $20.28 $20.31 $20.11 $20.11 $20.11 1,563
2022-12-27 $20.35 $20.52 $20.30 $20.35 $20.35 10,519
2022-12-23 $20.23 $20.50 $20.23 $20.50 $20.50 3,458
2022-12-22 $20.13 $20.21 $20.02 $20.21 $20.21 7,234
2022-12-21 $20.34 $20.34 $20.24 $20.27 $20.27 6,066
2022-12-20 $20.06 $20.13 $20.06 $20.13 $20.13 2,667
2022-12-19 $20.93 $20.93 $20.72 $20.73 $20.73 2,720
2022-12-16 $21.00 $21.05 $20.99 $21.05 $21.05 532
2022-12-15 $21.25 $21.25 $21.22 $21.22 $21.22 1,102
2022-12-14 $21.33 $21.33 $21.29 $21.29 $21.29 186
2022-12-13 $21.39 $21.55 $21.37 $21.39 $21.39 19,991
2022-12-12 $21.26 $21.38 $21.26 $21.31 $21.31 4,244
2022-12-09 $21.29 $21.31 $21.28 $21.30 $21.30 1,488
2022-12-08 $21.30 $21.30 $21.30 $21.30 $21.30 134
2022-12-07 $21.40 $21.42 $21.33 $21.33 $21.33 831
2022-12-06 $21.47 $21.47 $21.19 $21.19 $21.19 2,648
2022-12-05 $21.74 $21.74 $21.54 $21.54 $21.54 820
2022-12-02 $21.75 $21.75 $21.69 $21.75 $21.75 7,205
2022-12-01 $21.88 $21.88 $21.81 $21.81 $21.81 5,762
2022-11-30 $21.73 $21.86 $21.73 $21.86 $21.86 483
2022-11-29 $21.54 $21.67 $21.54 $21.67 $21.67 4,463
2022-11-28 $21.64 $21.64 $21.63 $21.63 $21.63 615
2022-11-25 $21.77 $21.81 $21.75 $21.81 $21.81 7,430
2022-11-23 $21.77 $21.77 $21.77 $21.77 $21.77 85
2022-11-22 $21.64 $21.73 $21.64 $21.73 $21.73 687
2022-11-21 $21.35 $21.48 $21.35 $21.46 $21.46 5,847
2022-11-18 $21.59 $21.59 $21.45 $21.45 $21.45 4,085
2022-11-17 $21.50 $21.50 $21.46 $21.49 $21.49 1,857
2022-11-16 $21.65 $21.65 $21.56 $21.56 $21.56 373
2022-11-15 $21.63 $21.65 $21.63 $21.64 $21.64 2,567
2022-11-14 $21.48 $21.48 $21.42 $21.42 $21.42 386
2022-11-11 $21.64 $21.64 $21.52 $21.52 $21.52 2,184
2022-11-10 $21.53 $21.53 $21.48 $21.48 $21.48 407
2022-11-09 $21.38 $21.38 $21.09 $21.09 $21.09 3,738
2022-11-08 $21.39 $21.46 $21.24 $21.31 $21.31 14,741
2022-11-07 $21.23 $21.45 $21.23 $21.45 $21.45 1,322
2022-11-04 $20.75 $21.30 $20.75 $21.11 $21.11 5,944
2022-11-03 $20.50 $20.75 $20.50 $20.75 $20.75 1,045
2022-11-02 $20.70 $20.74 $20.70 $20.74 $20.74 271
2022-11-01 $20.70 $20.76 $20.69 $20.75 $20.75 10,235
2022-10-31 $20.58 $20.72 $20.58 $20.65 $20.65 2,957
2022-10-28 $20.54 $20.72 $20.54 $20.72 $20.72 1,360
2022-10-27 $20.37 $20.52 $20.37 $20.39 $20.39 3,805
2022-10-26 $20.41 $20.46 $20.38 $20.44 $20.44 1,285
2022-10-25 $20.32 $20.43 $20.32 $20.43 $20.43 881
2022-10-24 $19.77 $20.05 $19.77 $20.00 $20.00 13,626
2022-10-21 $19.70 $19.86 $19.70 $19.85 $19.85 9,253
2022-10-20 $19.96 $20.05 $19.87 $19.89 $19.89 6,492
2022-10-19 $19.81 $19.99 $19.80 $19.80 $19.80 2,666
2022-10-18 $20.11 $20.11 $19.97 $20.02 $20.02 4,499
2022-10-17 $19.73 $19.95 $19.73 $19.84 $19.84 1,706
2022-10-14 $20.00 $20.00 $19.72 $19.75 $19.75 1,298
2022-10-13 $19.66 $19.85 $19.66 $19.85 $19.85 457
2022-10-12 $19.48 $19.63 $19.46 $19.63 $19.63 2,193
2022-10-11 $19.37 $19.60 $19.36 $19.46 $19.46 5,554
2022-10-10 $19.84 $19.84 $19.49 $19.54 $19.54 6,643
2022-10-07 $19.88 $19.88 $19.68 $19.76 $19.76 11,125
2022-10-06 $20.14 $20.26 $19.95 $19.96 $19.96 16,808
2022-10-05 $19.99 $20.19 $19.99 $20.19 $20.19 4,936
2022-10-04 $20.25 $20.44 $20.25 $20.43 $20.43 2,099
2022-10-03 $19.35 $19.79 $19.35 $19.69 $19.69 2,888
2022-09-30 $19.26 $19.66 $19.26 $19.43 $19.43 4,065
2022-09-29 $19.59 $19.59 $19.27 $19.31 $19.31 3,410
2022-09-28 $19.56 $20.07 $19.56 $20.06 $20.06 3,697
2022-09-27 $19.60 $19.97 $19.60 $19.60 $19.60 2,902
2022-09-26 $20.15 $20.15 $19.56 $19.57 $19.57 12,440
2022-09-23 $20.11 $20.11 $20.06 $20.10 $20.10 5,385
2022-09-22 $20.96 $20.96 $20.69 $20.69 $20.69 825
2022-09-21 $21.48 $21.48 $21.21 $21.21 $21.21 4,081
2022-09-20 $21.36 $21.36 $21.14 $21.14 $21.14 14,707
2022-09-19 $21.98 $22.03 $21.93 $21.98 $21.39 4,127
2022-09-16 $22.20 $22.20 $22.04 $22.04 $21.46 1,202
2022-09-15 $22.36 $22.39 $22.27 $22.27 $21.68 1,267
2022-09-14 $22.31 $22.31 $22.31 $22.31 $21.72 17
2022-09-13 $22.51 $22.56 $22.31 $22.31 $21.72 1,759
2022-09-12 $22.73 $22.80 $22.73 $22.75 $22.14 1,600
2022-09-09 $22.71 $22.72 $22.65 $22.69 $22.69 1,506
2022-09-08 $22.48 $22.48 $22.38 $22.47 $22.47 1,509
2022-09-07 $22.29 $22.44 $22.29 $22.44 $22.44 3,686
2022-09-06 $22.37 $22.37 $22.17 $22.21 $22.21 2,871
2022-09-02 $22.50 $22.50 $22.37 $22.37 $22.37 857
2022-09-01 $22.47 $22.47 $22.24 $22.27 $22.27 10,762
2022-08-31 $22.78 $22.78 $22.70 $22.72 $22.72 612
2022-08-30 $23.03 $23.03 $22.65 $22.65 $22.65 1,704
2022-08-29 $22.90 $22.90 $22.85 $22.90 $22.90 1,171
2022-08-26 $23.09 $23.12 $22.91 $22.91 $22.91 4,829
2022-08-25 $23.21 $23.21 $23.12 $23.14 $23.14 2,176
2022-08-24 $23.08 $23.09 $23.07 $23.09 $23.09 787
2022-08-23 $22.99 $23.00 $22.99 $23.00 $23.00 704
2022-08-22 $22.92 $22.92 $22.83 $22.87 $22.87 5,611
2022-08-19 $23.13 $23.27 $23.09 $23.09 $23.09 1,127
2022-08-18 $23.44 $23.44 $23.28 $23.42 $23.42 3,189
2022-08-17 $23.46 $23.46 $23.29 $23.29 $23.29 4,245
2022-08-16 $23.53 $23.56 $23.51 $23.56 $23.56 1,996
2022-08-15 $23.26 $23.53 $23.26 $23.47 $23.47 2,736
2022-08-12 $23.53 $23.55 $23.50 $23.55 $23.55 4,147
2022-08-11 $23.28 $23.35 $23.28 $23.33 $23.33 3,959
2022-08-10 $23.22 $23.28 $23.22 $23.28 $23.28 672
2022-08-09 $23.00 $23.07 $22.98 $23.03 $23.03 4,561
2022-08-08 $23.10 $23.19 $23.10 $23.14 $23.14 2,413
2022-08-05 $22.93 $22.95 $22.91 $22.93 $22.93 134,988
2022-08-04 $23.10 $23.10 $23.00 $23.01 $23.01 3,927
2022-08-03 $22.98 $22.98 $22.94 $22.97 $22.97 1,112
2022-08-02 $22.74 $22.82 $22.74 $22.82 $22.82 716
2022-08-01 $22.75 $22.86 $22.75 $22.86 $22.86 457
2022-07-29 $22.63 $22.80 $22.63 $22.76 $22.76 1,459
2022-07-28 $22.44 $22.63 $22.39 $22.63 $22.63 1,148
2022-07-27 $22.25 $22.33 $22.16 $22.33 $22.33 11,701
2022-07-26 $22.10 $22.16 $21.94 $22.16 $22.16 6,658
2022-07-25 $22.11 $22.15 $22.03 $22.05 $22.05 7,958
2022-07-22 $22.23 $22.31 $22.10 $22.14 $22.14 11,300
2022-07-21 $22.00 $22.13 $21.96 $22.13 $22.13 6,098
2022-07-20 $22.00 $22.07 $22.00 $22.03 $22.03 1,033
2022-07-19 $21.83 $21.94 $21.83 $21.94 $21.94 21,541
2022-07-18 $21.72 $21.89 $21.68 $21.68 $21.68 4,640
2022-07-15 $21.62 $21.72 $21.59 $21.69 $21.69 75,411
2022-07-14 $21.70 $21.70 $21.46 $21.54 $21.54 3,994
2022-07-13 $21.75 $21.75 $21.75 $21.75 $21.75 325
2022-07-12 $21.84 $21.89 $21.80 $21.80 $21.80 2,082
2022-07-11 $21.78 $21.82 $21.78 $21.78 $21.78 822
2022-07-08 $21.81 $21.90 $21.81 $21.87 $21.87 3,147
2022-07-07 $21.88 $21.90 $21.74 $21.90 $21.90 5,834
2022-07-06 $21.90 $21.90 $21.42 $21.56 $21.56 7,417
2022-07-05 $21.42 $21.59 $21.30 $21.59 $21.59 3,518
2022-07-01 $21.37 $21.64 $21.37 $21.64 $21.64 6,942
2022-06-30 $21.31 $21.43 $21.12 $21.43 $21.43 7,909
2022-06-29 $21.39 $21.39 $21.22 $21.22 $21.22 2,057
2022-06-28 $21.73 $21.73 $21.46 $21.46 $21.46 1,549
2022-06-27 $21.20 $21.56 $21.20 $21.49 $21.49 7,509
2022-06-24 $21.00 $21.31 $21.00 $21.31 $21.31 413
2022-06-23 $21.07 $21.07 $20.99 $21.00 $21.00 2,808
2022-06-22 $20.84 $21.04 $20.84 $21.01 $21.01 15,683
2022-06-21 $21.49 $21.63 $20.94 $20.94 $20.94 20,340
2022-06-17 $21.26 $21.45 $21.26 $21.45 $20.93 1,624
2022-06-16 $22.01 $22.01 $21.01 $21.15 $20.64 5,111
2022-06-15 $22.15 $22.15 $21.99 $22.10 $21.56 3,883
2022-06-14 $22.01 $22.04 $21.97 $22.04 $21.50 5,481
2022-06-13 $22.83 $22.83 $21.94 $21.95 $21.42 5,909
2022-06-10 $23.08 $23.12 $23.00 $23.10 $22.54 4,285
2022-06-09 $23.21 $23.29 $23.13 $23.13 $22.57 4,323
2022-06-08 $23.43 $23.43 $23.24 $23.28 $22.72 7,865
2022-06-07 $23.41 $23.49 $23.41 $23.49 $22.92 2,691
2022-06-06 $23.25 $23.45 $23.25 $23.44 $22.87 10,048
2022-06-03 $23.43 $23.55 $23.32 $23.39 $22.82 11,424
2022-06-02 $23.34 $23.51 $23.34 $23.50 $22.93 2,792
2022-06-01 $23.56 $23.56 $23.29 $23.48 $22.91 7,259
2022-05-31 $23.34 $23.36 $23.31 $23.32 $22.76 10,029
2022-05-27 $23.16 $23.43 $23.15 $23.43 $22.86 4,305
2022-05-26 $23.09 $23.30 $23.09 $23.11 $22.55 22,203
2022-05-25 $22.88 $22.96 $22.65 $22.75 $22.20 36,106
2022-05-24 $22.62 $22.62 $22.41 $22.48 $21.94 31,706
2022-05-23 $22.63 $22.80 $22.63 $22.71 $22.16 2,803
2022-05-20 $23.07 $23.07 $22.31 $22.57 $22.02 7,521
2022-05-19 $22.81 $22.95 $22.81 $22.88 $22.32 40,516
2022-05-18 $23.15 $23.17 $22.93 $22.93 $22.38 5,086
2022-05-17 $23.40 $23.40 $23.30 $23.36 $22.79 20,922
2022-05-16 $22.80 $23.20 $22.80 $23.11 $22.55 9,125
2022-05-13 $22.83 $23.03 $22.83 $22.94 $22.38 1,419
2022-05-12 $22.97 $22.97 $22.36 $22.55 $22.00 6,747
2022-05-11 $23.37 $23.43 $23.24 $23.24 $22.68 5,345
2022-05-10 $23.71 $23.74 $23.32 $23.39 $22.82 5,112
2022-05-09 $23.37 $23.50 $23.26 $23.45 $22.88 56,367
2022-05-06 $23.83 $24.02 $23.83 $24.00 $23.41 2,093
2022-05-05 $24.32 $24.32 $23.79 $23.99 $23.41 5,655
2022-05-04 $23.97 $24.33 $23.97 $24.33 $23.74 5,766
2022-05-03 $24.00 $24.07 $24.00 $24.06 $23.47 2,268
2022-05-02 $24.24 $24.24 $23.62 $23.77 $23.19 1,881
2022-04-29 $24.47 $24.47 $24.08 $24.09 $23.51 2,150
2022-04-28 $24.40 $24.44 $24.27 $24.44 $23.84 7,480
2022-04-27 $24.18 $24.47 $24.18 $24.36 $23.77 2,697
2022-04-26 $24.64 $24.64 $24.21 $24.21 $23.63 6,810
2022-04-25 $24.64 $24.64 $24.50 $24.61 $24.01 3,523
2022-04-22 $25.29 $25.29 $24.78 $24.80 $24.20 1,774
2022-04-21 $25.34 $25.43 $25.14 $25.14 $24.53 5,600
2022-04-20 $25.36 $25.36 $25.33 $25.35 $24.74 1,770
2022-04-19 $25.18 $25.27 $25.09 $25.27 $24.66 4,294
2022-04-18 $25.01 $25.13 $25.01 $25.09 $24.48 3,130
2022-04-14 $25.14 $25.14 $25.01 $25.02 $24.42 879
2022-04-13 $24.89 $25.10 $24.89 $25.10 $24.49 4,929
2022-04-12 $25.17 $25.17 $24.98 $24.98 $24.37 2,065
2022-04-11 $25.08 $25.09 $24.96 $24.96 $24.35 3,398
2022-04-08 $25.14 $25.14 $25.05 $25.08 $24.48 3,362
2022-04-07 $25.10 $25.10 $24.95 $25.07 $24.46 2,102
2022-04-06 $25.04 $25.04 $24.92 $24.96 $24.36 4,496
2022-04-05 $25.23 $25.25 $25.18 $25.18 $24.57 6,347
2022-04-04 $25.49 $25.49 $25.15 $25.27 $24.65 4,946
2022-04-01 $25.42 $25.42 $25.20 $25.35 $24.74 6,691
2022-03-31 $25.10 $25.20 $25.07 $25.12 $24.52 6,349
2022-03-30 $25.08 $25.08 $24.91 $24.95 $24.35 4,602
2022-03-29 $24.92 $25.01 $24.90 $24.96 $24.36 13,733
2022-03-28 $24.81 $24.81 $24.75 $24.79 $24.18 4,845
2022-03-25 $24.82 $24.93 $24.71 $24.75 $24.15 11,602
2022-03-24 $25.03 $25.03 $24.68 $24.91 $24.31 7,044
2022-03-23 $24.97 $24.99 $24.67 $24.79 $24.19 9,401
2022-03-22 $25.06 $25.06 $24.79 $24.89 $24.29 4,399
2022-03-21 $24.76 $24.90 $24.76 $24.90 $24.30 2,727
2022-03-18 $25.12 $25.12 $25.02 $25.04 $24.01 10,985
2022-03-17 $24.99 $25.22 $24.99 $25.22 $24.18 5,421
2022-03-16 $24.77 $25.07 $24.75 $24.75 $23.74 6,171
2022-03-15 $24.61 $24.67 $24.60 $24.63 $23.62 6,200
2022-03-14 $24.56 $24.56 $24.49 $24.55 $23.53 3,312
2022-03-11 $24.97 $24.97 $24.69 $24.77 $23.75 3,305
2022-03-10 $24.90 $24.90 $24.77 $24.86 $23.84 1,889
2022-03-09 $24.92 $25.00 $24.92 $24.98 $23.95 1,885
2022-03-08 $24.72 $24.86 $24.60 $24.81 $23.78 5,333
2022-03-07 $25.24 $25.24 $24.71 $24.71 $23.69 4,486
2022-03-04 $25.45 $25.63 $25.22 $25.33 $24.29 6,627
2022-03-03 $25.59 $25.59 $25.39 $25.46 $24.41 4,633
2022-03-02 $25.21 $25.40 $25.21 $25.35 $24.31 3,014
2022-03-01 $25.06 $25.06 $24.88 $24.99 $23.96 6,447
2022-02-28 $24.76 $25.08 $24.76 $25.04 $24.01 6,295
2022-02-25 $24.77 $25.18 $24.77 $25.03 $24.00 37,926
2022-02-24 $24.61 $24.76 $24.51 $24.71 $23.70 6,935
2022-02-23 $25.23 $25.23 $24.85 $24.86 $23.83 18,909
2022-02-22 $25.31 $25.31 $25.02 $25.04 $24.01 24,462
2022-02-18 $25.46 $25.48 $25.37 $25.37 $24.32 3,121
2022-02-17 $25.65 $25.65 $25.42 $25.53 $24.48 3,154
2022-02-16 $25.46 $25.76 $25.44 $25.76 $24.70 8,912
2022-02-15 $25.38 $25.52 $25.38 $25.52 $24.47 4,299
2022-02-14 $25.51 $25.55 $25.27 $25.27 $24.23 6,408
2022-02-11 $25.71 $25.81 $25.44 $25.59 $24.54 10,000
2022-02-10 $25.80 $25.95 $25.80 $25.81 $24.75 6,664
2022-02-09 $25.92 $25.92 $25.82 $25.91 $24.84 8,279
2022-02-08 $25.95 $26.04 $25.87 $25.91 $24.84 13,798
2022-02-07 $26.02 $26.02 $25.84 $25.95 $24.88 10,718
2022-02-04 $25.72 $25.75 $25.56 $25.75 $24.69 7,948
2022-02-03 $25.87 $25.87 $25.56 $25.66 $24.60 4,178
2022-02-02 $25.76 $25.85 $25.68 $25.85 $24.79 10,004
2022-02-01 $25.54 $25.70 $25.51 $25.70 $24.64 7,781
2022-01-31 $25.25 $25.49 $25.08 $25.49 $24.44 22,660
2022-01-28 $24.89 $25.07 $24.88 $25.07 $24.03 11,271
2022-01-27 $25.07 $25.23 $25.02 $25.06 $24.03 6,389
2022-01-26 $25.20 $25.26 $24.97 $24.97 $23.94 9,366
2022-01-25 $24.48 $24.99 $24.48 $24.95 $23.92 29,888
2022-01-24 $24.99 $24.99 $23.98 $24.52 $23.51 22,513
2022-01-21 $25.39 $25.41 $25.06 $25.06 $24.03 7,029
2022-01-20 $25.97 $25.97 $25.54 $25.54 $24.49 48,313
2022-01-19 $26.24 $26.24 $25.69 $25.69 $24.63 21,054
2022-01-18 $25.83 $26.00 $25.77 $25.95 $24.89 10,945
2022-01-14 $25.85 $25.99 $25.78 $25.79 $24.73 37,035
2022-01-13 $26.12 $26.17 $25.95 $25.95 $24.88 30,479
2022-01-12 $26.12 $26.37 $26.03 $26.13 $25.05 72,367
2022-01-11 $25.82 $25.97 $25.76 $25.97 $24.90 10,137
2022-01-10 $25.65 $25.83 $25.64 $25.70 $24.64 10,556
2022-01-07 $25.57 $25.85 $25.56 $25.64 $24.58 11,132
2022-01-06 $25.44 $25.51 $25.41 $25.50 $24.45 7,725
2022-01-05 $25.64 $25.64 $25.43 $25.43 $24.38 7,480
2022-01-04 $25.69 $25.69 $25.57 $25.64 $24.58 9,342
2022-01-03 $25.55 $25.60 $25.43 $25.55 $24.50 12,042
2021-12-31 $25.35 $25.42 $25.34 $25.40 $24.36 12,812
2021-12-30 $25.35 $25.53 $25.29 $25.29 $24.25 10,736
2021-12-29 $25.36 $25.47 $25.31 $25.33 $24.29 6,024
2021-12-28 $25.37 $25.50 $25.34 $25.34 $24.29 7,033
2021-12-27 $25.70 $25.70 $25.23 $25.27 $24.22 17,311
2021-12-23 $25.22 $25.32 $25.14 $25.22 $24.19 12,341
2021-12-22 $24.88 $25.01 $24.84 $25.01 $23.98 72,226
2021-12-21 $24.75 $25.17 $24.67 $24.74 $23.73 348,580
2021-12-20 $24.77 $24.77 $24.32 $24.54 $23.53 13,255
2021-12-17 $25.38 $25.39 $25.21 $25.21 $23.64 5,767
2021-12-16 $25.62 $25.62 $25.37 $25.40 $23.82 6,130
2021-12-15 $25.48 $25.65 $25.41 $25.51 $23.92 3,784
2021-12-14 $25.57 $25.57 $25.55 $25.55 $23.96 639
2021-12-13 $25.79 $25.79 $25.62 $25.66 $24.06 7,935
2021-12-10 $25.75 $25.98 $25.75 $25.85 $24.24 14,752
2021-12-09 $25.82 $25.83 $25.75 $25.81 $24.20 9,360
2021-12-08 $25.96 $25.96 $25.90 $25.90 $24.29 1,407
2021-12-07 $25.83 $25.95 $25.83 $25.91 $24.29 8,061
2021-12-06 $25.72 $25.77 $25.69 $25.72 $24.12 26,422
2021-12-03 $25.76 $25.84 $25.62 $25.63 $24.03 7,846
2021-12-02 $25.62 $25.92 $25.62 $25.84 $24.23 9,595
2021-12-01 $25.86 $26.13 $25.65 $25.65 $24.05 6,820
2021-11-30 $25.99 $26.01 $25.71 $25.85 $24.24 4,806
2021-11-29 $25.97 $26.04 $25.91 $25.95 $24.33 14,770
2021-11-26 $25.70 $25.87 $25.67 $25.87 $24.26 5,571
2021-11-24 $26.18 $26.18 $26.07 $26.07 $24.44 17,065
2021-11-23 $26.18 $26.18 $26.00 $26.14 $24.51 22,365
2021-11-22 $26.11 $26.18 $26.06 $26.09 $24.46 85,129
2021-11-19 $26.23 $26.23 $26.00 $26.00 $24.38 4,178
2021-11-18 $26.17 $26.17 $26.03 $26.09 $24.46 6,192
2021-11-17 $26.21 $26.32 $26.15 $26.22 $24.58 5,184
2021-11-16 $26.19 $26.36 $26.19 $26.27 $24.63 7,920
2021-11-15 $26.28 $26.28 $26.18 $26.18 $24.55 7,916
2021-11-12 $26.30 $26.40 $26.28 $26.30 $24.66 9,303
2021-11-11 $26.43 $26.43 $26.30 $26.30 $24.66 24,038
2021-11-10 $26.30 $26.36 $26.24 $26.24 $24.61 14,301
2021-11-09 $26.39 $26.41 $26.26 $26.30 $24.66 9,305
2021-11-08 $26.31 $26.43 $26.31 $26.33 $24.69 7,413
2021-11-05 $26.32 $26.32 $26.13 $26.26 $24.62 8,585
2021-11-04 $26.23 $26.23 $26.00 $26.04 $24.42 6,425
2021-11-03 $25.88 $26.10 $25.88 $26.05 $24.43 5,446
2021-11-02 $25.93 $26.01 $25.93 $26.01 $24.39 10,129
2021-11-01 $25.95 $26.09 $25.94 $25.95 $24.33 70,009
2021-10-29 $25.84 $26.24 $25.84 $25.97 $24.35 38,093
2021-10-28 $25.69 $26.00 $25.69 $25.97 $24.35 280,587
2021-10-27 $25.73 $25.89 $25.73 $25.78 $24.17 36,438
2021-10-26 $25.88 $25.93 $25.84 $25.88 $24.26 2,821
2021-10-25 $25.82 $25.95 $25.82 $25.90 $24.28 6,982
2021-10-22 $25.84 $25.92 $25.84 $25.90 $24.28 3,337
2021-10-21 $25.72 $25.95 $25.72 $25.87 $24.26 36,863
2021-10-20 $25.91 $25.95 $25.82 $25.83 $24.22 7,839
2021-10-19 $26.00 $26.00 $25.72 $25.82 $24.21 12,907
2021-10-18 $25.80 $25.80 $25.65 $25.72 $24.12 7,360
2021-10-15 $25.74 $25.79 $25.64 $25.64 $24.04 8,503
2021-10-14 $25.64 $25.69 $25.61 $25.68 $24.08 2,179
2021-10-13 $25.63 $25.63 $25.49 $25.59 $23.99 2,489
2021-10-12 $25.58 $25.58 $25.38 $25.48 $23.89 30,169
2021-10-11 $25.40 $25.48 $25.40 $25.43 $23.84 4,154
2021-10-08 $25.35 $25.40 $25.29 $25.40 $23.82 1,526
2021-10-07 $25.17 $25.32 $25.12 $25.12 $23.55 24,412
2021-10-06 $25.18 $25.18 $25.06 $25.13 $23.56 7,185
2021-10-05 $25.28 $25.28 $25.06 $25.13 $23.56 35,790
2021-10-04 $25.32 $25.32 $25.01 $25.05 $23.48 39,379
2021-10-01 $25.05 $25.12 $24.94 $25.03 $23.46 138,327
2021-09-30 $25.10 $25.16 $24.90 $24.95 $23.40 286,779
2021-09-29 $24.86 $25.04 $24.86 $25.00 $23.44 48,594
2021-09-28 $24.93 $24.98 $24.84 $24.87 $23.32 7,209
2021-09-27 $24.89 $25.01 $24.89 $24.98 $23.43 4,708
2021-09-24 $24.75 $25.01 $24.75 $24.91 $23.36 18,505
2021-09-23 $24.97 $25.03 $24.94 $24.94 $23.38 8,072
2021-09-22 $24.86 $24.97 $24.86 $24.90 $23.35 10,937
2021-09-21 $24.88 $24.88 $24.76 $24.79 $23.24 6,679
2021-09-20 $24.92 $24.92 $24.52 $24.62 $23.09 29,837
2021-09-17 $25.44 $25.44 $25.33 $25.33 $23.32 8,535
2021-09-16 $25.57 $25.57 $25.39 $25.39 $23.37 4,388
2021-09-15 $25.26 $25.57 $25.26 $25.49 $23.46 4,288
2021-09-14 $25.51 $25.51 $25.35 $25.38 $23.36 7,677
2021-09-13 $25.61 $25.61 $25.41 $25.43 $23.41 5,524
2021-09-10 $25.73 $25.73 $25.43 $25.48 $23.45 11,503
2021-09-09 $25.46 $25.53 $25.44 $25.52 $23.49 17,430
2021-09-08 $25.47 $25.49 $25.29 $25.38 $23.36 12,957
2021-09-07 $25.49 $25.51 $25.40 $25.40 $23.38 11,140
2021-09-03 $25.54 $25.54 $25.40 $25.49 $23.46 12,658
2021-09-02 $25.51 $25.51 $25.42 $25.42 $23.40 3,691
2021-09-01 $25.26 $25.50 $25.26 $25.40 $23.38 12,553
2021-08-31 $25.26 $25.45 $25.26 $25.38 $23.36 1,643
2021-08-30 $25.49 $25.50 $25.37 $25.38 $23.36 9,869
2021-08-27 $25.41 $25.54 $25.40 $25.48 $23.46 37,724
2021-08-26 $25.50 $25.51 $25.27 $25.33 $23.31 353,001
2021-08-25 $25.36 $25.50 $25.36 $25.44 $23.42 51,211
2021-08-24 $25.25 $25.33 $25.24 $25.33 $23.32 70,866
2021-08-23 $25.31 $25.31 $25.18 $25.23 $23.22 6,457
2021-08-20 $24.77 $25.18 $24.77 $25.18 $23.18 2,439
2021-08-19 $25.23 $25.23 $24.84 $24.84 $22.86 3,094
2021-08-18 $25.49 $25.49 $25.36 $25.36 $23.34 5,773
2021-08-17 $25.56 $25.56 $25.43 $25.46 $23.44 3,588
2021-08-16 $25.53 $25.59 $25.53 $25.59 $23.55 1,128
2021-08-13 $25.51 $25.65 $25.51 $25.55 $23.52 4,526
2021-08-12 $25.52 $25.58 $25.52 $25.57 $23.54 8,668
2021-08-11 $25.41 $25.48 $25.41 $25.48 $23.45 4,455
2021-08-10 $25.46 $25.46 $25.36 $25.42 $23.40 10,898
2021-08-09 $25.30 $25.42 $25.30 $25.33 $23.31 2,135
2021-08-06 $25.20 $25.30 $25.20 $25.30 $23.28 28,890
2021-08-05 $25.10 $25.20 $25.09 $25.16 $23.16 2,122
2021-08-04 $24.94 $25.01 $24.94 $24.94 $22.96 1,484
2021-08-03 $24.86 $25.03 $24.86 $25.03 $23.03 1,965
2021-08-02 $25.06 $25.06 $25.00 $25.01 $23.02 1,319
2021-07-30 $24.90 $25.03 $24.87 $24.92 $22.94 25,222
2021-07-29 $24.94 $25.20 $24.27 $24.88 $22.90 580,086
2021-07-28 $24.89 $25.09 $24.89 $24.99 $23.00 57,443
2021-07-27 $24.92 $25.00 $24.92 $24.94 $22.96 2,795
2021-07-26 $25.04 $25.09 $25.00 $25.06 $23.06 6,164
2021-07-23 $25.08 $25.08 $24.93 $24.97 $22.98 1,722
2021-07-22 $24.90 $25.04 $24.88 $24.92 $22.94 19,637
2021-07-21 $24.92 $25.17 $24.92 $25.11 $23.11 24,879
2021-07-20 $24.79 $25.00 $24.79 $24.96 $22.97 8,686
2021-07-19 $25.00 $25.00 $24.46 $24.57 $22.62 9,487
2021-07-16 $25.93 $25.93 $25.05 $25.05 $23.05 6,320
2021-07-15 $25.27 $25.29 $25.03 $25.09 $23.09 15,941
2021-07-14 $25.46 $25.46 $25.20 $25.25 $23.24 5,094
2021-07-13 $25.56 $25.56 $25.30 $25.34 $23.33 3,545
2021-07-12 $25.56 $25.56 $25.30 $25.42 $23.40 10,856
2021-07-09 $25.23 $25.28 $25.11 $25.26 $23.25 6,101
2021-07-08 $25.08 $25.08 $24.81 $25.08 $23.09 15,834
2021-07-07 $25.40 $25.40 $25.11 $25.21 $23.20 6,994
2021-07-06 $25.35 $25.37 $25.22 $25.30 $23.28 10,928
2021-07-02 $25.21 $25.37 $25.16 $25.37 $23.35 16,973
2021-07-01 $25.10 $25.21 $25.07 $25.21 $23.20 4,793
2021-06-30 $24.95 $25.08 $24.95 $25.03 $23.04 9,340
2021-06-29 $25.15 $25.20 $24.98 $25.05 $23.06 33,747
2021-06-28 $25.01 $25.16 $24.92 $25.14 $23.14 27,335
2021-06-25 $25.05 $25.19 $24.96 $24.96 $22.97 16,607
2021-06-24 $25.11 $25.19 $25.05 $25.16 $23.16 43,422
2021-06-23 $25.09 $25.20 $25.05 $25.09 $23.09 25,462
2021-06-22 $25.12 $25.13 $25.00 $25.06 $23.07 55,725
2021-06-21 $24.84 $25.25 $24.84 $25.06 $23.07 11,350
2021-06-18 $24.96 $25.46 $24.96 $25.00 $22.81 8,375
2021-06-17 $26.08 $26.48 $25.21 $25.25 $23.04 12,278
2021-06-16 $25.32 $25.67 $25.32 $25.46 $23.23 7,324
2021-06-15 $25.53 $25.53 $25.39 $25.45 $23.22 2,253
2021-06-14 $25.53 $25.63 $25.53 $25.63 $23.38 6,574
2021-06-11 $25.52 $25.54 $25.52 $25.54 $23.30 260
2021-06-10 $25.64 $25.64 $25.43 $25.45 $23.22 9,568
2021-06-09 $25.50 $25.61 $25.50 $25.55 $23.31 3,176
2021-06-08 $25.66 $27.26 $25.50 $25.61 $23.37 6,692
2021-06-07 $25.62 $25.62 $25.50 $25.56 $23.32 4,105
2021-06-04 $25.79 $25.79 $25.34 $25.41 $23.18 6,401
2021-06-03 $25.24 $25.41 $25.24 $25.37 $23.14 17,772
2021-06-02 $25.20 $25.26 $25.20 $25.23 $23.02 4,693
2021-06-01 $25.01 $25.16 $24.89 $25.12 $22.92 64,727
2021-05-28 $24.79 $24.91 $24.60 $24.87 $22.69 3,177
2021-05-27 $24.82 $25.11 $24.78 $24.87 $22.69 231,351
2021-05-26 $24.69 $24.71 $24.67 $24.67 $22.51 119,107
2021-05-25 $24.72 $24.76 $24.52 $24.52 $22.37 5,327
2021-05-24 $24.69 $24.73 $24.59 $24.67 $22.51 16,664
2021-05-21 $24.63 $24.63 $24.53 $24.53 $22.38 746
2021-05-20 $24.52 $24.63 $24.52 $24.59 $22.44 2,183
2021-05-19 $24.35 $24.50 $24.27 $24.50 $22.36 14,918
2021-05-18 $24.52 $24.59 $24.52 $24.57 $22.42 3,715
2021-05-17 $24.47 $24.55 $24.45 $24.50 $22.36 9,397
2021-05-14 $24.33 $24.41 $24.33 $24.41 $22.27 2,887
2021-05-13 $23.93 $24.20 $23.90 $24.20 $22.08 4,514
2021-05-12 $24.25 $24.26 $23.71 $23.71 $21.63 6,112
2021-05-11 $24.27 $24.37 $24.27 $24.32 $22.19 11,361
2021-05-10 $25.20 $25.20 $24.63 $24.63 $22.47 5,170
2021-05-07 $24.67 $24.75 $24.63 $24.75 $22.58 5,270
2021-05-06 $24.57 $24.67 $24.52 $24.67 $22.51 3,156
2021-05-05 $24.58 $24.58 $24.39 $24.57 $22.42 6,500
2021-05-04 $24.54 $24.54 $24.36 $24.49 $22.35 7,308
2021-05-03 $24.33 $24.58 $24.33 $24.55 $22.40 3,136
2021-04-30 $24.52 $24.58 $24.44 $24.45 $22.31 19,472
2021-04-29 $24.50 $24.57 $24.48 $24.55 $22.41 1,491
2021-04-28 $24.43 $24.53 $24.43 $24.49 $22.35 3,032
2021-04-27 $24.43 $24.43 $24.35 $24.39 $22.26 3,423
2021-04-26 $24.43 $24.43 $24.31 $24.32 $22.19 9,732
2021-04-23 $24.32 $24.33 $24.22 $24.30 $22.18 5,002
2021-04-22 $24.21 $24.33 $24.16 $24.22 $22.10 7,201
2021-04-21 $24.18 $24.31 $24.18 $24.31 $22.18 7,820
2021-04-20 $24.29 $24.29 $24.10 $24.18 $22.06 4,547
2021-04-19 $24.35 $24.35 $24.01 $24.21 $22.09 10,793
2021-04-16 $24.30 $24.35 $24.26 $24.34 $22.21 4,599
2021-04-15 $24.17 $24.27 $24.11 $24.27 $22.14 19,673
2021-04-14 $24.26 $24.28 $24.10 $24.10 $21.99 2,278
2021-04-13 $24.30 $24.31 $24.16 $24.28 $22.15 125,390
2021-04-12 $24.32 $24.35 $24.26 $24.33 $22.20 16,289
2021-04-09 $24.25 $24.28 $24.19 $24.27 $22.15 10,256
2021-04-08 $24.06 $24.17 $24.03 $24.16 $22.05 14,043
2021-04-07 $23.91 $24.09 $23.90 $24.06 $21.95 12,275
2021-04-06 $23.84 $23.92 $23.84 $23.90 $21.80 4,395
2021-04-05 $23.84 $23.84 $23.65 $23.79 $21.71 14,020
2021-04-01 $23.44 $23.53 $23.34 $23.53 $21.47 8,925
2021-03-31 $23.33 $23.41 $23.32 $23.34 $21.30 19,421
2021-03-30 $23.21 $23.40 $23.21 $23.33 $21.29 5,758
2021-03-29 $23.29 $23.33 $23.20 $23.28 $21.24 6,929
2021-03-26 $23.25 $23.27 $23.11 $23.25 $21.21 10,512
2021-03-25 $23.08 $23.16 $22.89 $23.16 $21.13 8,283
2021-03-24 $23.16 $23.23 $22.97 $23.00 $20.99 7,367
2021-03-23 $23.18 $23.18 $23.02 $23.02 $21.00 1,790
2021-03-22 $23.14 $23.52 $23.10 $23.11 $21.09 3,603
2021-03-19 $23.42 $23.53 $23.39 $23.39 $21.00 2,220
2021-03-18 $23.66 $23.72 $23.28 $23.35 $20.97 9,667
2021-03-17 $23.44 $23.71 $23.44 $23.65 $21.24 4,524
2021-03-16 $23.65 $23.65 $23.55 $23.57 $21.16 5,142
2021-03-15 $23.98 $23.98 $23.66 $23.72 $21.30 2,155
2021-03-12 $23.49 $23.55 $23.45 $23.52 $21.12 3,553
2021-03-11 $23.34 $23.34 $23.15 $23.32 $20.94 7,597
2021-03-10 $23.26 $23.32 $23.22 $23.23 $20.86 4,186
2021-03-09 $23.02 $23.14 $23.02 $23.13 $20.77 1,968
2021-03-08 $22.80 $23.07 $22.80 $23.01 $20.66 4,238
2021-03-05 $24.40 $24.40 $22.35 $22.84 $20.51 6,953
2021-03-04 $23.11 $23.11 $22.80 $22.87 $20.54 10,586
2021-03-03 $23.14 $23.27 $23.02 $23.15 $20.79 14,035
2021-03-02 $22.96 $23.18 $22.96 $23.15 $20.79 9,459
2021-03-01 $22.83 $23.07 $22.83 $22.94 $20.60 4,147
2021-02-26 $22.65 $22.77 $22.62 $22.68 $20.37 10,736
2021-02-25 $22.84 $22.98 $22.49 $22.49 $20.20 8,573
2021-02-24 $22.76 $22.90 $22.76 $22.90 $20.57 7,286
2021-02-23 $22.42 $22.57 $22.42 $22.57 $20.27 3,921
2021-02-22 $22.52 $22.75 $22.52 $22.72 $20.40 603
2021-02-19 $22.50 $22.66 $22.50 $22.57 $20.27 14,947
2021-02-18 $22.50 $22.52 $22.46 $22.48 $20.19 4,981
2021-02-17 $22.56 $22.56 $22.43 $22.49 $20.19 7,223
2021-02-16 $22.55 $22.66 $22.50 $22.55 $20.25 10,648
2021-02-12 $22.48 $22.54 $22.41 $22.51 $20.21 7,849
2021-02-11 $22.48 $22.61 $22.42 $22.42 $20.13 3,403
2021-02-10 $22.41 $22.51 $22.40 $22.48 $20.18 12,111
2021-02-09 $22.22 $22.36 $22.22 $22.28 $20.00 9,069
2021-02-08 $22.51 $22.51 $22.27 $22.29 $20.02 6,422
2021-02-05 $22.31 $22.36 $22.24 $22.36 $20.08 5,535
2021-02-04 $22.20 $22.20 $22.16 $22.16 $19.90 2,104
2021-02-03 $21.78 $21.97 $21.78 $21.88 $19.65 18,440
2021-02-02 $21.99 $21.99 $21.57 $21.94 $19.70 10,216
2021-02-01 $21.16 $21.48 $21.16 $21.40 $19.22 19,784
2021-01-29 $21.33 $21.37 $21.14 $21.19 $19.03 11,111
2021-01-28 $21.38 $21.38 $21.31 $21.35 $19.17 19,612
2021-01-27 $21.55 $21.62 $21.29 $21.29 $19.12 17,970
2021-01-26 $21.66 $21.69 $21.62 $21.66 $19.45 1,968
2021-01-25 $21.83 $21.83 $21.53 $21.62 $19.42 4,593
2021-01-22 $21.52 $21.62 $21.49 $21.62 $19.41 3,015
2021-01-21 $21.44 $21.66 $21.44 $21.61 $19.41 2,135
2021-01-20 $21.34 $21.47 $21.34 $21.44 $19.26 9,182
2021-01-19 $21.28 $21.38 $21.27 $21.37 $19.19 7,534
2021-01-15 $21.18 $21.33 $21.18 $21.28 $19.11 2,326
2021-01-14 $21.30 $21.38 $21.17 $21.34 $19.16 6,229
2021-01-13 $21.20 $21.20 $21.02 $21.14 $18.99 9,887
2021-01-12 $20.99 $21.01 $20.89 $20.96 $18.82 18,830
2021-01-11 $23.25 $23.25 $20.85 $20.92 $18.79 18,813
2021-01-08 $21.00 $21.05 $20.69 $20.99 $18.85 34,024
2021-01-07 $20.85 $20.87 $20.69 $20.87 $18.74 6,465
2021-01-06 $20.68 $20.76 $20.53 $20.53 $18.44 5,070
2021-01-05 $20.36 $20.66 $20.15 $20.55 $18.46 36,887
2021-01-04 $20.54 $20.54 $20.14 $20.31 $18.24 19,537
2020-12-31 $19.91 $20.23 $19.91 $20.21 $18.15 10,419
2020-12-30 $20.03 $20.27 $20.03 $20.10 $18.05 2,928
2020-12-29 $20.13 $20.24 $20.13 $20.14 $18.08 8,437
2020-12-28 $20.32 $20.40 $20.11 $20.14 $18.09 18,529
2020-12-24 $20.09 $20.13 $20.05 $20.10 $18.05 882
2020-12-23 $19.86 $20.19 $19.86 $20.11 $18.06 14,629
2020-12-22 $20.07 $20.10 $19.92 $19.99 $17.95 16,396
2020-12-21 $20.34 $20.34 $20.05 $20.05 $18.01 6,693
2020-12-18 $21.06 $21.06 $20.82 $20.87 $18.14 8,292
2020-12-17 $20.96 $20.99 $20.89 $20.95 $18.21 3,847
2020-12-16 $20.98 $20.99 $20.98 $20.98 $18.24 1,137
2020-12-15 $20.99 $21.04 $20.99 $21.04 $18.29 1,596
2020-12-14 $20.97 $21.12 $20.88 $20.97 $18.23 9,645
2020-12-11 $20.89 $21.12 $20.89 $21.00 $18.26 7,538
2020-12-10 $20.90 $20.94 $20.90 $20.91 $18.18 1,272
2020-12-09 $21.10 $21.10 $20.88 $20.96 $18.22 3,700
2020-12-08 $21.10 $21.11 $21.04 $21.11 $18.35 2,821
2020-12-07 $20.57 $21.08 $20.57 $21.03 $18.28 970
2020-12-04 $21.12 $21.23 $21.12 $21.18 $18.41 6,170
2020-12-03 $20.99 $21.10 $20.97 $21.05 $18.30 4,201
2020-12-02 $20.88 $20.89 $20.83 $20.89 $18.16 2,375
2020-12-01 $20.40 $20.72 $20.40 $20.65 $17.96 1,512
2020-11-30 $20.45 $20.57 $20.44 $20.44 $17.77 2,096
2020-11-27 $20.69 $20.69 $20.53 $20.62 $17.93 2,180
2020-11-25 $20.49 $20.63 $20.48 $20.55 $17.86 4,300
2020-11-24 $20.39 $20.64 $20.39 $20.48 $17.80 6,065
2020-11-23 $19.67 $20.14 $19.67 $20.14 $17.51 954
2020-11-20 $19.81 $19.87 $19.78 $19.83 $17.24 2,618
2020-11-19 $19.79 $19.89 $19.79 $19.89 $17.29 1,549
2020-11-18 $19.44 $19.82 $19.44 $19.57 $17.01 9,841
2020-11-17 $19.46 $19.55 $19.40 $19.50 $16.95 3,886
2020-11-16 $19.56 $19.62 $19.43 $19.44 $16.90 4,701
2020-11-13 $18.95 $19.29 $18.95 $19.26 $16.74 5,069
2020-11-12 $19.19 $19.19 $18.91 $18.99 $16.51 1,427
2020-11-11 $19.13 $19.21 $19.13 $19.15 $16.64 2,697
2020-11-10 $18.94 $19.00 $18.91 $18.93 $16.45 1,986
2020-11-09 $19.07 $19.07 $18.74 $18.74 $16.29 2,105
2020-11-06 $18.28 $18.28 $18.24 $18.28 $15.89 1,532
2020-11-05 $18.28 $18.36 $18.28 $18.34 $15.94 3,407
2020-11-04 $17.93 $17.97 $17.81 $17.86 $15.53 1,714
2020-11-03 $17.80 $17.88 $17.71 $17.71 $15.40 5,481
2020-11-02 $17.59 $17.74 $17.55 $17.71 $15.39 3,423
2020-10-30 $17.37 $17.37 $17.24 $17.35 $15.08 2,778
2020-10-29 $17.35 $17.37 $17.29 $17.34 $15.07 1,969
2020-10-28 $17.38 $17.38 $17.17 $17.17 $14.93 2,215
2020-10-27 $17.68 $17.76 $17.62 $17.67 $15.36 4,029
2020-10-26 $17.75 $17.75 $17.64 $17.70 $15.38 7,066
2020-10-23 $17.98 $17.99 $17.89 $17.95 $15.60 2,491
2020-10-22 $17.80 $17.89 $17.80 $17.89 $15.55 8,523
2020-10-21 $17.92 $17.92 $17.83 $17.89 $15.55 8,329
2020-10-20 $17.96 $17.97 $17.86 $17.93 $15.59 3,127
2020-10-19 $18.10 $18.10 $17.90 $17.94 $15.59 3,622
2020-10-16 $18.25 $18.25 $18.09 $18.17 $15.80 3,123
2020-10-15 $18.17 $18.21 $18.12 $18.19 $15.81 7,509
2020-10-14 $18.31 $18.31 $18.21 $18.21 $15.83 7,629
2020-10-13 $18.33 $18.33 $18.22 $18.30 $15.91 9,849
2020-10-12 $18.31 $18.37 $18.27 $18.34 $15.94 7,737
2020-10-09 $18.45 $18.48 $18.42 $18.46 $16.05 4,237
2020-10-08 $18.42 $18.45 $18.37 $18.43 $16.02 2,676
2020-10-07 $18.31 $18.35 $18.16 $18.20 $15.83 14,697
2020-10-06 $18.42 $18.42 $18.16 $18.19 $15.81 5,401
2020-10-05 $18.25 $18.32 $18.24 $18.30 $15.91 8,132
2020-10-02 $17.86 $18.23 $17.86 $18.23 $15.85 2,693
2020-10-01 $17.93 $18.12 $17.90 $18.06 $15.70 5,470
2020-09-30 $17.92 $18.10 $17.86 $17.90 $15.57 7,294
2020-09-29 $18.28 $18.28 $17.91 $17.99 $15.64 7,898
2020-09-28 $18.17 $18.19 $18.09 $18.11 $15.74 6,514
2020-09-25 $17.21 $17.76 $17.21 $17.72 $15.40 24,830
2020-09-24 $17.43 $17.64 $17.43 $17.48 $15.20 15,434
2020-09-23 $17.85 $17.85 $17.57 $17.63 $15.32 10,649
2020-09-22 $17.61 $17.99 $17.57 $17.88 $15.54 23,874
2020-09-21 $17.88 $18.05 $17.88 $17.90 $15.56 20,539
2020-09-18 $18.63 $18.79 $18.57 $18.65 $15.76 15,799
2020-09-17 $18.56 $18.67 $18.56 $18.67 $15.78 1,610
2020-09-16 $18.81 $18.81 $18.81 $18.81 $15.90 537
2020-09-15 $18.86 $18.91 $18.74 $18.79 $15.88 4,017
2020-09-14 $18.72 $18.86 $18.71 $18.81 $15.90 8,489
2020-09-11 $18.56 $18.63 $18.50 $18.63 $15.74 3,513
2020-09-10 $18.55 $18.57 $18.41 $18.50 $15.63 4,875
2020-09-09 $18.42 $18.59 $18.39 $18.54 $15.67 12,086
2020-09-08 $18.11 $18.34 $18.07 $18.30 $15.46 12,949
2020-09-04 $18.57 $18.57 $18.09 $18.34 $15.50 3,006
2020-09-03 $18.57 $18.60 $18.22 $18.38 $15.54 14,210
2020-09-02 $18.43 $18.55 $18.33 $18.48 $15.62 3,773
2020-09-01 $18.45 $18.52 $18.38 $18.50 $15.63 14,618
2020-08-31 $18.67 $18.67 $18.39 $18.45 $15.60 8,856
2020-08-28 $18.43 $18.53 $18.41 $18.50 $15.64 8,028
2020-08-27 $18.34 $18.46 $18.31 $18.38 $15.54 28,685
2020-08-26 $18.65 $18.65 $18.28 $18.32 $15.49 7,067
2020-08-25 $18.74 $18.74 $18.37 $18.51 $15.65 3,622
2020-08-24 $18.24 $18.54 $18.24 $18.50 $15.64 8,096
2020-08-21 $18.27 $18.31 $18.26 $18.27 $15.44 1,602
2020-08-20 $18.53 $18.53 $18.37 $18.49 $15.63 11,452
2020-08-19 $18.32 $18.53 $18.32 $18.41 $15.57 4,056
2020-08-18 $18.41 $18.58 $18.41 $18.43 $15.58 17,188
2020-08-17 $18.55 $18.69 $18.53 $18.53 $15.66 7,609
2020-08-14 $18.72 $18.72 $18.58 $18.70 $15.81 4,083
2020-08-13 $18.75 $18.79 $18.68 $18.68 $15.79 1,446
2020-08-12 $18.68 $18.84 $18.66 $18.67 $15.78 15,637
2020-08-11 $19.78 $19.78 $18.71 $18.74 $15.84 8,675
2020-08-10 $18.57 $18.87 $18.48 $18.87 $15.95 15,783
2020-08-07 $18.26 $18.39 $18.26 $18.37 $15.53 13,574
2020-08-06 $18.36 $18.36 $18.19 $18.19 $15.38 8,427
2020-08-05 $18.19 $18.21 $18.10 $18.17 $15.36 6,764
2020-08-04 $17.98 $17.98 $17.83 $17.91 $15.14 13,505
2020-08-03 $17.57 $17.89 $17.57 $17.78 $15.03 10,156
2020-07-31 $17.65 $17.67 $17.59 $17.61 $14.89 5,047
2020-07-30 $17.59 $17.71 $17.50 $17.71 $14.97 24,743
2020-07-29 $17.37 $17.77 $17.37 $17.71 $14.97 40,080
2020-07-28 $17.18 $17.63 $17.18 $17.43 $14.73 14,257
2020-07-27 $17.52 $17.72 $17.44 $17.44 $14.74 23,889
2020-07-24 $17.82 $17.82 $17.54 $17.55 $14.83 25,578
2020-07-23 $17.80 $17.85 $17.60 $17.68 $14.94 21,493
2020-07-22 $17.53 $17.78 $17.52 $17.74 $15.00 9,257
2020-07-21 $17.50 $17.59 $17.46 $17.59 $14.86 12,142
2020-07-20 $17.56 $17.56 $17.40 $17.42 $14.72 16,964
2020-07-17 $17.53 $17.57 $17.43 $17.49 $14.78 9,382
2020-07-16 $17.44 $17.54 $17.24 $17.42 $14.72 7,426
2020-07-15 $17.72 $17.72 $17.35 $17.49 $14.78 6,700
2020-07-14 $17.07 $17.28 $17.07 $17.28 $14.61 7,400
2020-07-13 $17.20 $17.40 $17.19 $17.25 $14.58 5,100
2020-07-10 $17.03 $17.24 $16.98 $17.17 $14.51 35,600
2020-07-09 $17.20 $17.20 $16.92 $17.01 $14.38 8,393
2020-07-08 $17.24 $17.35 $17.24 $17.29 $14.62 2,300
2020-07-07 $17.55 $17.55 $17.27 $17.31 $14.63 3,200
2020-07-06 $17.79 $17.79 $17.30 $17.49 $14.78 72,374
2020-07-02 $17.69 $17.69 $17.38 $17.46 $14.76 50,600
2020-07-01 $17.55 $17.77 $17.29 $17.32 $14.64 41,509
2020-06-30 $17.52 $17.61 $17.45 $17.48 $14.78 84,730
2020-06-29 $17.31 $17.40 $17.24 $17.31 $14.63 14,382
2020-06-26 $17.26 $17.45 $17.26 $17.27 $14.60 24,356
2020-06-25 $17.24 $17.60 $17.20 $17.51 $14.80 88,405
2020-06-24 $17.31 $17.61 $17.21 $17.35 $14.67 64,657
2020-06-23 $17.57 $17.74 $17.47 $17.63 $14.90 92,366
2020-06-22 $17.72 $17.72 $17.34 $17.48 $14.78 85,973
2020-06-19 $18.38 $18.57 $18.13 $18.22 $14.96 50,397
2020-06-18 $18.44 $18.62 $18.18 $18.42 $15.13 75,953
2020-06-17 $18.93 $18.93 $18.36 $18.54 $15.23 124,960
2020-06-16 $19.13 $19.13 $18.74 $18.89 $15.52 44,319
2020-06-15 $18.01 $18.72 $18.01 $18.56 $15.24 25,603
2020-06-12 $18.66 $18.69 $18.36 $18.66 $15.33 5,212
2020-06-11 $18.20 $18.32 $17.76 $17.88 $14.68 19,828
2020-06-10 $19.15 $19.20 $18.80 $19.03 $15.63 16,325
2020-06-09 $19.25 $19.54 $19.25 $19.46 $15.99 25,681
2020-06-08 $19.51 $19.72 $19.40 $19.68 $16.16 86,999
2020-06-05 $19.25 $19.38 $18.97 $18.97 $15.58 19,190
2020-06-04 $18.51 $18.84 $18.51 $18.69 $15.35 20,526
2020-06-03 $18.40 $18.84 $18.40 $18.73 $15.38 15,787
2020-06-02 $18.37 $18.43 $18.21 $18.32 $15.04 12,029
2020-06-01 $18.00 $18.46 $18.00 $18.39 $15.11 27,414
2020-05-29 $17.71 $18.07 $17.71 $17.94 $14.73 105,190
2020-05-28 $18.15 $18.25 $17.83 $17.95 $14.74 45,796
2020-05-27 $17.99 $18.13 $17.83 $18.07 $14.84 58,165
2020-05-26 $17.83 $17.90 $17.65 $17.75 $14.58 37,112
2020-05-22 $17.30 $17.33 $17.23 $17.28 $14.19 35,422
2020-05-21 $17.02 $17.26 $17.02 $17.25 $14.17 16,853
2020-05-20 $17.07 $17.07 $16.88 $17.02 $13.98 15,764
2020-05-19 $16.52 $16.87 $16.52 $16.65 $13.67 23,127
2020-05-18 $16.74 $16.77 $16.65 $16.66 $13.68 4,977
2020-05-15 $16.02 $16.33 $16.02 $16.21 $13.31 39,910
2020-05-14 $15.78 $16.25 $15.75 $16.25 $13.35 27,489
2020-05-13 $16.55 $16.55 $15.93 $16.08 $13.21 19,784
2020-05-12 $16.57 $16.71 $16.47 $16.51 $13.56 39,508
2020-05-11 $16.43 $16.68 $16.38 $16.50 $13.55 24,235
2020-05-08 $16.54 $16.64 $16.49 $16.64 $13.67 8,060
2020-05-07 $16.53 $16.70 $16.16 $16.28 $13.37 1,369,168
2020-05-06 $16.11 $16.49 $16.11 $16.39 $13.46 29,309
2020-05-05 $16.36 $16.65 $15.83 $16.01 $13.15 2,989,254
2020-05-04 $16.24 $16.24 $16.06 $16.23 $13.33 10,505
2020-05-01 $16.59 $16.62 $16.33 $16.41 $13.48 42,766
2020-04-30 $16.77 $16.97 $16.77 $16.88 $13.86 9,624
2020-04-29 $16.77 $17.23 $16.72 $17.14 $14.08 20,958
2020-04-28 $17.05 $17.11 $16.44 $16.44 $13.50 23,225
2020-04-27 $16.70 $17.00 $16.65 $16.88 $13.86 26,246
2020-04-24 $16.26 $16.52 $16.19 $16.41 $13.48 19,414
2020-04-23 $15.82 $16.05 $15.82 $15.92 $13.08 26,403
2020-04-22 $15.95 $15.96 $15.75 $15.82 $12.99 39,405
2020-04-21 $15.65 $15.96 $15.56 $15.76 $12.94 17,265
2020-04-20 $16.13 $16.23 $15.92 $15.92 $13.07 12,296
2020-04-17 $16.62 $16.62 $16.32 $16.45 $13.51 13,508
2020-04-16 $16.30 $16.40 $16.03 $16.14 $13.26 19,353
2020-04-15 $16.51 $16.51 $16.15 $16.33 $13.41 134,147
2020-04-14 $16.68 $17.00 $16.68 $16.80 $13.80 25,349
2020-04-13 $16.32 $16.58 $15.75 $16.51 $13.56 39,615
2020-04-09 $16.01 $17.18 $16.01 $16.39 $13.46 137,029
2020-04-08 $14.85 $15.97 $14.85 $15.63 $12.84 13,682
2020-04-07 $14.66 $15.05 $14.52 $14.70 $12.07 32,667
2020-04-06 $14.00 $14.28 $13.91 $14.03 $11.52 20,142
2020-04-03 $13.84 $13.84 $13.20 $13.44 $11.04 30,354
2020-04-02 $13.92 $14.08 $13.73 $13.83 $11.36 10,003
2020-04-01 $14.25 $14.25 $13.84 $13.90 $11.42 18,484
2020-03-31 $14.73 $14.99 $14.73 $14.83 $12.18 10,055
2020-03-30 $14.98 $15.02 $14.56 $14.67 $12.05 1,479,811
2020-03-27 $15.30 $15.76 $14.95 $15.24 $12.52 1,311,409
2020-03-26 $14.97 $16.55 $14.97 $15.61 $12.82 903,087
2020-03-25 $13.74 $15.55 $13.71 $14.21 $11.67 84,018
2020-03-24 $12.45 $13.51 $12.45 $13.30 $10.92 41,275
2020-03-23 $13.41 $13.41 $11.69 $11.76 $9.66 33,762
2020-03-20 $14.35 $15.14 $13.88 $13.93 $11.44 133,046
2020-03-19 $12.77 $14.40 $12.02 $14.25 $11.42 43,680
2020-03-18 $15.08 $15.29 $12.07 $12.77 $10.23 146,418
2020-03-17 $17.09 $17.09 $15.79 $15.86 $12.71 35,530
2020-03-16 $16.92 $17.56 $16.55 $16.89 $13.53 34,892
2020-03-13 $18.25 $20.54 $18.25 $18.81 $15.07 83,151
2020-03-12 $18.48 $18.96 $17.85 $17.93 $14.37 45,400
2020-03-11 $21.20 $21.20 $20.57 $20.58 $16.49 19,077
2020-03-10 $21.91 $22.11 $21.29 $21.66 $17.35 39,828
2020-03-09 $22.04 $22.04 $21.43 $21.57 $17.28 20,470
2020-03-06 $23.40 $23.56 $23.23 $23.43 $18.77 14,283
2020-03-05 $23.92 $24.11 $23.81 $24.02 $19.24 23,303
2020-03-04 $23.98 $24.36 $23.98 $24.30 $19.47 23,465
2020-03-03 $23.84 $24.11 $23.84 $23.87 $19.13 17,828
2020-03-02 $23.44 $23.89 $23.33 $23.89 $19.14 22,615
2020-02-28 $23.75 $23.75 $22.96 $23.14 $18.54 37,450
2020-02-27 $24.18 $24.34 $23.77 $24.02 $19.25 11,331
2020-02-26 $24.73 $24.91 $24.71 $24.74 $19.82 27,412
2020-02-25 $25.58 $25.58 $24.44 $24.63 $19.73 23,283
2020-02-24 $25.60 $25.60 $25.32 $25.42 $20.37 27,777
2020-02-21 $25.95 $25.95 $25.73 $25.78 $20.65 16,533
2020-02-20 $25.92 $25.95 $25.83 $25.91 $20.75 19,415
2020-02-19 $26.07 $26.07 $25.76 $25.81 $20.67 12,687
2020-02-18 $25.88 $25.88 $25.75 $25.83 $20.69 27,866
2020-02-14 $25.74 $25.78 $25.71 $25.78 $20.66 9,724
2020-02-13 $25.71 $25.77 $25.66 $25.76 $20.64 25,270
2020-02-12 $25.80 $25.80 $25.67 $25.70 $20.59 14,608
2020-02-11 $25.68 $25.83 $25.64 $25.70 $20.59 16,475
2020-02-10 $25.64 $25.83 $25.60 $25.64 $20.54 15,098
2020-02-07 $25.82 $25.82 $25.54 $25.61 $20.52 29,268
2020-02-06 $25.63 $25.66 $25.51 $25.56 $20.48 19,404
2020-02-05 $25.56 $25.69 $25.48 $25.57 $20.48 21,784
2020-02-04 $25.59 $25.59 $25.45 $25.47 $20.41 11,141
2020-02-03 $25.49 $25.49 $25.34 $25.39 $20.34 31,138
2020-01-31 $25.44 $25.44 $25.31 $25.34 $20.30 11,789
2020-01-30 $25.38 $25.57 $25.38 $25.50 $20.43 31,715
2020-01-29 $25.56 $25.56 $25.41 $25.47 $20.41 13,756
2020-01-28 $25.47 $25.49 $25.39 $25.44 $20.38 18,384
2020-01-27 $25.59 $25.59 $25.35 $25.39 $20.34 30,408
2020-01-24 $25.75 $25.76 $25.54 $25.61 $20.52 13,235
2020-01-23 $25.69 $25.81 $25.58 $25.71 $20.60 35,946
2020-01-22 $25.69 $25.89 $25.55 $25.72 $20.61 20,136
2020-01-21 $25.59 $25.63 $25.52 $25.61 $20.52 22,700
2020-01-17 $25.64 $25.64 $25.51 $25.55 $20.47 29,808
2020-01-16 $25.50 $25.60 $25.50 $25.55 $20.47 9,785
2020-01-15 $25.48 $25.63 $25.43 $25.50 $20.43 21,077
2020-01-14 $25.27 $25.56 $25.27 $25.39 $20.34 21,689
2020-01-13 $25.53 $25.53 $25.24 $25.42 $20.36 13,864
2020-01-10 $26.38 $26.38 $25.28 $25.31 $20.28 30,666
2020-01-09 $25.22 $25.32 $25.18 $25.28 $20.25 21,170
2020-01-08 $25.30 $25.33 $25.20 $25.22 $20.21 30,035
2020-01-07 $25.19 $25.22 $25.09 $25.18 $20.17 29,122
2020-01-06 $25.38 $25.38 $25.09 $25.12 $20.13 10,801
2020-01-03 $25.10 $25.16 $25.07 $25.12 $20.13 12,658
2020-01-02 $25.10 $25.18 $25.06 $25.11 $20.11 27,630
2019-12-31 $25.07 $25.16 $25.01 $25.01 $20.04 12,421
2019-12-30 $25.20 $25.20 $25.03 $25.14 $20.14 49,585
2019-12-27 $25.50 $25.50 $25.08 $25.16 $20.16 32,872
2019-12-26 $25.04 $25.17 $25.04 $25.09 $20.10 161,171
2019-12-24 $25.02 $25.06 $25.00 $25.04 $20.06 6,448
2019-12-23 $25.07 $25.12 $25.01 $25.08 $20.09 20,959
2019-12-20 $25.64 $25.64 $25.00 $25.07 $20.09 48,078
2019-12-19 $25.67 $25.82 $25.67 $25.76 $20.10 28,068
2019-12-18 $25.70 $25.77 $25.67 $25.75 $20.09 16,018
2019-12-17 $25.72 $25.78 $25.70 $25.76 $20.10 18,547
2019-12-16 $25.65 $25.71 $25.65 $25.67 $20.03 20,224
2019-12-13 $25.51 $25.59 $25.45 $25.54 $19.93 16,953
2019-12-12 $25.61 $25.61 $25.47 $25.52 $19.91 21,337
2019-12-11 $25.44 $25.48 $25.36 $25.46 $19.87 37,862
2019-12-10 $25.33 $25.43 $25.30 $25.34 $19.77 23,531
2019-12-09 $25.36 $25.39 $25.35 $25.39 $19.81 4,412
2019-12-06 $25.43 $25.43 $25.30 $25.38 $19.80 18,747
2019-12-05 $25.31 $25.31 $25.25 $25.25 $19.70 21,008
2019-12-04 $25.10 $25.33 $25.08 $25.27 $19.72 26,140
2019-12-03 $25.16 $25.17 $25.05 $25.16 $19.63 14,163
2019-12-02 $25.32 $25.32 $25.21 $25.23 $19.68 13,786
2019-11-29 $25.21 $25.28 $25.19 $25.24 $19.69 17,873
2019-11-27 $25.11 $25.20 $25.10 $25.17 $19.64 26,278
2019-11-26 $25.01 $25.12 $25.01 $25.12 $19.60 8,700
2019-11-25 $25.06 $25.06 $24.92 $25.01 $19.51 21,016
2019-11-22 $24.92 $24.95 $24.88 $24.94 $19.46 8,575
2019-11-21 $24.95 $24.95 $24.82 $24.91 $19.44 25,520
2019-11-20 $25.01 $25.03 $24.95 $25.00 $19.51 31,876
2019-11-19 $25.06 $25.06 $24.95 $25.01 $19.51 10,145
2019-11-18 $25.05 $25.05 $24.95 $24.96 $19.48 27,147
2019-11-15 $25.10 $25.11 $24.99 $24.99 $19.50 19,270
2019-11-14 $24.95 $25.08 $24.95 $25.01 $19.51 20,645
2019-11-13 $24.88 $25.02 $24.88 $24.95 $19.47 24,729
2019-11-12 $25.05 $25.06 $24.95 $24.97 $19.49 9,538
2019-11-11 $24.92 $24.96 $24.88 $24.91 $19.43 18,173
2019-11-08 $24.90 $25.02 $24.87 $24.92 $19.45 21,281
2019-11-07 $24.87 $24.92 $24.80 $24.86 $19.40 20,336
2019-11-06 $24.81 $25.01 $24.81 $25.01 $19.52 23,296
2019-11-05 $24.89 $25.05 $24.81 $24.81 $19.36 10,519
2019-11-04 $24.94 $24.99 $24.88 $24.96 $19.48 30,594
2019-11-01 $24.63 $24.86 $24.63 $24.81 $19.36 21,996
2019-10-31 $24.78 $24.78 $24.67 $24.72 $19.29 21,895
2019-10-30 $24.75 $24.95 $24.66 $24.72 $19.29 9,571
2019-10-29 $24.81 $24.85 $24.75 $24.80 $19.35 14,676
2019-10-28 $24.82 $24.90 $24.82 $24.84 $19.38 11,411
2019-10-25 $24.86 $24.86 $24.74 $24.80 $19.35 31,776
2019-10-24 $24.83 $24.84 $24.70 $24.78 $19.34 29,790
2019-10-23 $24.84 $24.84 $24.71 $24.82 $19.37 22,866
2019-10-22 $24.86 $24.86 $24.74 $24.77 $19.33 25,274
2019-10-21 $24.72 $24.87 $24.69 $24.69 $19.27 42,734
2019-10-18 $24.60 $24.73 $24.60 $24.71 $19.28 20,147
2019-10-17 $24.66 $24.70 $24.62 $24.65 $19.23 25,592
2019-10-16 $24.56 $24.66 $24.55 $24.58 $19.18 33,601
2019-10-15 $24.77 $24.77 $24.49 $24.57 $19.18 29,068
2019-10-14 $24.53 $24.53 $24.44 $24.44 $19.07 19,641
2019-10-11 $24.70 $24.70 $24.53 $24.58 $19.18 51,149
2019-10-10 $24.42 $24.53 $24.42 $24.46 $19.08 20,144
2019-10-09 $24.61 $24.61 $24.30 $24.38 $19.02 11,107
2019-10-08 $24.70 $24.70 $24.43 $24.45 $19.08 22,096
2019-10-07 $24.43 $24.56 $24.43 $24.51 $19.13 30,087
2019-10-04 $24.42 $24.50 $24.42 $24.46 $19.08 3,610
2019-10-03 $24.44 $24.51 $24.34 $24.37 $19.02 13,403
2019-10-02 $24.71 $24.71 $24.36 $24.41 $19.05 29,845
2019-10-01 $25.24 $25.24 $24.65 $24.77 $19.33 15,525
2019-09-30 $25.00 $25.00 $24.90 $24.91 $19.44 17,789
2019-09-27 $25.05 $25.05 $24.91 $24.95 $19.46 19,442
2019-09-26 $25.05 $25.09 $24.96 $25.04 $19.54 111,181
2019-09-25 $25.02 $25.02 $24.87 $25.01 $19.52 35,755
2019-09-24 $25.00 $25.09 $24.91 $24.95 $19.47 37,990
2019-09-23 $25.06 $25.16 $24.94 $25.00 $19.51 16,768
2019-09-20 $24.96 $25.17 $24.96 $25.17 $19.64 25,470
2019-09-19 $25.58 $25.58 $25.39 $25.42 $19.43 28,306
2019-09-18 $25.39 $25.46 $25.38 $25.44 $19.45 18,067
2019-09-17 $25.35 $25.40 $25.30 $25.40 $19.42 71,687
2019-09-16 $25.40 $25.49 $25.40 $25.44 $19.45 12,473
2019-09-13 $25.32 $25.43 $25.32 $25.43 $19.44 18,846
2019-09-12 $25.31 $25.34 $25.20 $25.27 $19.32 12,484
2019-09-11 $25.08 $25.32 $25.08 $25.22 $19.28 27,579
2019-09-10 $25.28 $25.28 $25.09 $25.21 $19.27 29,648
2019-09-09 $24.97 $25.16 $24.97 $25.12 $19.20 15,849
2019-09-06 $25.01 $25.08 $24.94 $25.04 $19.14 37,305
2019-09-05 $25.29 $25.29 $24.99 $25.10 $19.19 25,205
2019-09-04 $24.89 $25.07 $24.87 $24.88 $19.02 14,356
2019-09-03 $25.02 $25.02 $24.74 $24.97 $19.09 27,028
2019-08-30 $24.82 $24.89 $24.77 $24.80 $18.96 11,084
2019-08-29 $24.86 $24.92 $24.78 $24.78 $18.95 26,946
2019-08-28 $24.85 $24.88 $24.71 $24.79 $18.95 27,802
2019-08-27 $25.19 $25.19 $24.72 $24.80 $18.96 43,239
2019-08-26 $25.02 $25.04 $24.90 $24.99 $19.11 16,533
2019-08-23 $25.06 $25.14 $24.90 $24.95 $19.08 31,965
2019-08-22 $25.28 $25.28 $25.02 $25.13 $19.21 40,976
2019-08-21 $25.12 $25.18 $25.06 $25.13 $19.21 38,160
2019-08-20 $25.14 $25.24 $25.12 $25.13 $19.21 54,878
2019-08-19 $25.07 $25.24 $25.01 $25.07 $19.17 25,437
2019-08-16 $25.07 $25.07 $24.80 $24.94 $19.07 34,140
2019-08-15 $24.72 $24.90 $24.59 $24.65 $18.84 14,948
2019-08-14 $24.75 $24.86 $24.62 $24.71 $18.89 30,539
2019-08-13 $24.67 $25.15 $24.67 $24.91 $19.04 17,786
2019-08-12 $24.86 $24.96 $24.82 $24.82 $18.98 19,600
2019-08-09 $25.20 $25.20 $25.03 $25.06 $19.16 25,332
2019-08-08 $24.95 $25.33 $24.92 $25.23 $19.29 26,015
2019-08-07 $25.03 $25.03 $24.84 $24.93 $19.06 23,162
2019-08-06 $25.11 $25.11 $24.91 $25.03 $19.14 25,570
2019-08-05 $25.51 $25.51 $24.75 $24.86 $19.01 31,702
2019-08-02 $25.51 $25.51 $25.16 $25.26 $19.31 23,020
2019-08-01 $25.49 $25.49 $25.26 $25.27 $19.32 12,561
2019-07-31 $25.66 $25.66 $25.39 $25.42 $19.44 17,530
2019-07-30 $25.43 $25.57 $25.38 $25.57 $19.55 41,591
2019-07-29 $25.47 $25.48 $25.40 $25.42 $19.43 30,053
2019-07-26 $25.56 $25.56 $25.29 $25.38 $19.40 20,401
2019-07-25 $25.43 $25.46 $25.30 $25.36 $19.39 29,097
2019-07-24 $25.39 $25.50 $25.36 $25.45 $19.46 22,937
2019-07-23 $25.28 $25.40 $25.28 $25.35 $19.38 22,355
2019-07-22 $25.28 $25.34 $25.24 $25.27 $19.32 10,210
2019-07-19 $25.62 $25.62 $25.31 $25.35 $19.38 12,440
2019-07-18 $25.42 $25.42 $25.31 $25.37 $19.39 29,461
2019-07-17 $25.57 $25.57 $25.38 $25.44 $19.45 15,282
2019-07-16 $25.50 $25.58 $25.50 $25.55 $19.53 34,633
2019-07-15 $25.74 $25.74 $25.39 $25.60 $19.57 44,869
2019-07-12 $25.49 $25.49 $25.38 $25.41 $19.43 17,586
2019-07-11 $25.48 $25.48 $25.40 $25.45 $19.46 17,153
2019-07-10 $25.17 $25.45 $25.17 $25.34 $19.37 42,632
2019-07-09 $25.32 $25.32 $25.21 $25.29 $19.34 10,872
2019-07-08 $25.50 $25.50 $25.20 $25.31 $19.35 31,255
2019-07-05 $25.26 $25.28 $25.18 $25.25 $19.30 11,894
2019-07-03 $25.54 $25.54 $25.11 $25.27 $19.32 39,395
2019-07-02 $25.20 $25.24 $25.16 $25.16 $19.23 24,779
2019-07-01 $25.03 $25.16 $25.03 $25.10 $19.19 19,092
2019-06-28 $25.07 $25.15 $25.00 $25.12 $19.21 17,203
2019-06-27 $25.26 $25.26 $24.90 $25.02 $19.13 15,269
2019-06-26 $25.04 $25.08 $24.87 $25.08 $19.17 152,604
2019-06-25 $25.05 $25.05 $24.93 $24.99 $19.10 14,442
2019-06-24 $25.09 $25.25 $24.99 $25.04 $19.14 15,727
2019-06-21 $24.91 $25.14 $24.91 $25.01 $19.12 30,258
2019-06-20 $25.18 $25.18 $24.96 $24.99 $19.11 36,374
2019-06-19 $26.09 $26.12 $26.03 $26.08 $19.28 34,373
2019-06-18 $26.11 $26.11 $25.93 $25.98 $19.20 45,737
2019-06-17 $26.20 $26.20 $25.89 $25.96 $19.19 16,107
2019-06-14 $26.00 $26.03 $25.92 $25.98 $19.20 22,715
2019-06-13 $25.96 $26.02 $25.85 $25.96 $19.19 19,194
2019-06-12 $25.88 $25.93 $25.77 $25.87 $19.12 9,748
2019-06-11 $25.83 $25.84 $25.70 $25.77 $19.05 31,835
2019-06-10 $25.70 $25.77 $25.65 $25.76 $19.04 13,836
2019-06-07 $25.61 $25.66 $25.51 $25.66 $18.97 15,956
2019-06-06 $25.59 $25.63 $25.46 $25.63 $18.95 73,403
2019-06-05 $25.57 $25.57 $25.40 $25.48 $18.83 24,028
2019-06-04 $25.69 $25.69 $25.41 $25.56 $18.89 18,183
2019-06-03 $25.61 $25.61 $25.27 $25.39 $18.77 41,491
2019-05-31 $25.93 $25.93 $25.30 $25.35 $18.74 10,669
2019-05-30 $25.89 $25.94 $25.58 $25.68 $18.98 59,553
2019-05-29 $25.81 $25.87 $25.64 $25.64 $18.95 49,668
2019-05-28 $26.08 $26.08 $25.81 $25.87 $19.12 17,427
2019-05-24 $26.09 $26.21 $25.86 $25.92 $19.16 19,026
2019-05-23 $25.97 $26.19 $25.80 $25.88 $19.13 32,873
2019-05-22 $26.04 $26.08 $25.96 $26.02 $19.23 38,202
2019-05-21 $27.07 $27.07 $25.99 $26.05 $19.25 61,379
2019-05-20 $25.95 $26.14 $25.89 $26.14 $19.32 26,956
2019-05-17 $25.92 $26.35 $25.92 $25.98 $19.20 27,677
2019-05-16 $26.13 $26.25 $25.90 $25.96 $19.19 56,478
2019-05-15 $25.91 $25.98 $25.83 $25.90 $19.14 26,063
2019-05-14 $26.02 $26.03 $25.89 $25.95 $19.18 22,589
2019-05-13 $26.34 $26.34 $25.73 $25.88 $19.13 61,517
2019-05-10 $26.11 $26.35 $25.96 $26.10 $19.29 56,245
2019-05-09 $26.18 $26.18 $25.88 $26.04 $19.25 45,694
2019-05-08 $26.16 $26.28 $26.14 $26.17 $19.34 46,396
2019-05-07 $26.17 $26.36 $26.13 $26.18 $19.35 51,735
2019-05-06 $26.93 $26.93 $26.09 $26.30 $19.44 46,888
2019-05-03 $26.34 $26.37 $26.14 $26.31 $19.44 50,194
2019-05-02 $26.06 $26.21 $26.03 $26.12 $19.31 31,248
2019-05-01 $26.84 $26.84 $26.02 $26.11 $19.30 52,405
2019-04-30 $26.08 $26.14 $25.96 $26.11 $19.30 45,392
2019-04-29 $26.09 $26.14 $26.01 $26.06 $19.26 43,616
2019-04-26 $25.99 $26.05 $25.89 $25.98 $19.20 41,942
2019-04-25 $25.84 $25.98 $25.82 $25.95 $19.18 51,114
2019-04-24 $26.18 $26.18 $25.91 $25.94 $19.18 42,888
2019-04-23 $25.94 $26.03 $25.90 $25.96 $19.19 23,332
2019-04-22 $25.80 $25.91 $25.76 $25.89 $19.14 20,414
2019-04-18 $25.93 $26.13 $25.76 $25.84 $19.10 24,210
2019-04-17 $25.88 $25.92 $25.79 $25.84 $19.10 13,885
2019-04-16 $25.98 $25.98 $25.84 $25.92 $19.16 22,923
2019-04-15 $25.81 $25.84 $25.74 $25.80 $19.07 16,869
2019-04-12 $25.95 $25.95 $25.76 $25.86 $19.12 21,522
2019-04-11 $25.90 $25.90 $25.76 $25.83 $19.09 17,820
2019-04-10 $25.67 $25.81 $25.67 $25.73 $19.02 22,331
2019-04-09 $25.81 $25.81 $25.65 $25.68 $18.98 25,252
2019-04-08 $25.69 $25.80 $25.69 $25.77 $19.05 16,559
2019-04-05 $26.28 $26.28 $25.65 $25.73 $19.02 23,045
2019-04-04 $25.69 $25.69 $25.58 $25.65 $18.96 22,571
2019-04-03 $25.60 $25.65 $25.50 $25.56 $18.89 9,185
2019-04-02 $25.65 $25.65 $25.48 $25.57 $18.90 12,451
2019-04-01 $25.71 $25.71 $25.42 $25.52 $18.86 6,192
2019-03-29 $25.40 $25.46 $25.31 $25.31 $18.71 22,977
2019-03-28 $25.39 $25.40 $25.25 $25.40 $18.77 21,867
2019-03-27 $25.40 $25.40 $25.24 $25.33 $18.72 11,712
2019-03-26 $25.45 $25.45 $25.19 $25.32 $18.71 14,333
2019-03-25 $25.10 $25.32 $24.91 $25.24 $18.66 17,553
2019-03-22 $25.56 $25.56 $25.17 $25.24 $18.66 38,209
2019-03-21 $25.48 $25.51 $25.33 $25.43 $18.80 32,613
2019-03-20 $25.46 $25.50 $25.39 $25.44 $18.80 9,191
2019-03-19 $26.14 $26.14 $25.49 $25.53 $18.87 28,575
2019-03-18 $25.51 $25.67 $25.39 $25.55 $18.88 140,673
2019-03-15 $25.84 $25.84 $25.42 $25.50 $18.85 15,890
2019-03-14 $25.17 $25.58 $25.17 $25.54 $18.88 14,493
2019-03-13 $25.44 $25.57 $25.40 $25.50 $18.85 22,717
2019-03-12 $26.01 $26.01 $25.32 $25.36 $18.74 43,606
2019-03-11 $25.64 $25.64 $25.30 $25.39 $18.76 32,993
2019-03-08 $24.77 $25.32 $24.77 $25.27 $18.68 17,670
2019-03-07 $25.86 $25.86 $25.17 $25.24 $18.65 24,554
2019-03-06 $24.96 $25.49 $24.96 $25.25 $18.66 14,083
2019-03-05 $25.52 $25.87 $25.17 $25.30 $18.70 46,166
2019-03-04 $25.15 $25.43 $25.15 $25.38 $18.76 19,402
2019-03-01 $25.41 $25.41 $25.29 $25.34 $18.73 12,290
2019-02-28 $25.36 $25.49 $25.36 $25.43 $18.79 37,491
2019-02-27 $25.66 $25.82 $25.64 $25.64 $18.95 14,345
2019-02-26 $25.84 $26.12 $25.76 $25.90 $19.14 716,430
2019-02-25 $26.10 $26.10 $25.72 $25.97 $19.19 1,221,076
2019-02-22 $26.08 $26.08 $25.48 $26.03 $19.24 2,290,201
2019-02-21 $25.26 $25.41 $25.26 $25.41 $18.78 7,891
2019-02-20 $25.26 $25.30 $25.18 $25.30 $18.70 1,667,668
2019-02-19 $25.17 $25.17 $25.15 $25.15 $18.59 452,489
2019-02-15 $25.10 $25.10 $25.10 $25.10 $18.55 0
2019-02-14 $25.01 $25.01 $25.01 $25.01 $18.49 2
2019-02-13 $24.99 $24.99 $24.99 $24.99 $18.47 20
2019-02-12 $24.91 $24.91 $24.91 $24.91 $18.42 0
2019-02-11 $24.86 $24.86 $24.86 $24.86 $18.37 0
2019-02-08 $24.81 $24.81 $24.79 $24.79 $18.33 201

Virtus Private Credit Strategy ETF (VPC) News Headlines

Recent Virtus Private Credit Strategy ETF (VPC) News
Similar Companies to Virtus Private Credit Strategy ETF (VPC) 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.