Virtus Real Asset Income ETF (VRAI) Exchange: NYSE ARCA

Data as of April 19, 2024

$23.30 ($0.18) 0.76%

Virtus Real Asset Income ETF - Daily Information
Click for more stock information on Virtus Real Asset Income ETF.
Daily Information Data
Date April 19, 2024
Open $22.98
Previous Close $23.30
High $23.34
Low $22.98
Adjusted Open $22.98
Previous Adjusted Close $23.30
Adjusted High $23.34
Adjusted Low $22.98

About Virtus Real Asset Income ETF (VRAI)

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 “Real Asset” companies, 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. The Underlying Index includes common stock, real estate investment trusts (“REITs”), master limited partnerships (“MLPs”), and American depositary receipts (“ADRs”). Indxx considers Real Asset companies to be those that are classified under certain real estate-related industries, such as real estate development or REITs (“Real Estate”); natural resources-related industries, such as oil, coal, precious metals, steel, agricultural commodities, or forest products (“Natural Resources”); or infrastructure-related industries, such as electric utilities, telecommunications, transportation, or MLPs (“Infrastructure”); each as defined by FactSet Research Systems Inc. (“FactSet”). To be eligible for inclusion in the Underlying Index, securities must (i) be U.S.-listed, (ii) have a market capitalization of at least U.S. $250 million, (iii) be classified within one of the Real Estate, Natural Resources or Infrastructure industries by FactSet, (iv) have six-month average daily turnover greater than or equal to U.S. $500,000, (v) have traded for at least 90% of the total trading days over the last six months, and (vi) have paid dividends during the trailing 12 months prior to selection as well as the trailing 12 months three years prior to selection. The top 30 securities by three-year dividend growth rate from each of the Real Estate, Natural Resources and Infrastructure industries will be selected for inclusion in the Underlying Index, for a total of 90 securities. Securities within the portfolio are equally weighted at each rebalance and reconstitution. The total weight of MLPs is capped at 20% of the overall portfolio (and the total number of MLPs is limited to 15) at each rebalance, and any excess weight over 20% is proportionally distributed among other Infrastructure securities. 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 Real Asset companies. 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 Real Asset Income ETF (VRAI)

Date Open High Low Close Adj.Close Volume
2024-04-19 $22.98 $23.34 $22.98 $23.30 $23.30 2,466
2024-04-18 $23.20 $23.20 $23.13 $23.13 $23.13 257
2024-04-17 $23.18 $23.21 $23.11 $23.11 $23.11 1,356
2024-04-16 $23.13 $23.13 $23.13 $23.13 $23.13 2
2024-04-15 $23.36 $23.36 $23.36 $23.36 $23.36 13
2024-04-12 $23.76 $23.77 $23.65 $23.65 $23.65 650
2024-04-11 $23.77 $23.96 $23.77 $23.94 $23.94 532
2024-04-10 $24.13 $24.13 $23.91 $23.96 $23.96 2,940
2024-04-09 $24.41 $24.45 $24.38 $24.45 $24.45 502
2024-04-08 $24.07 $24.29 $24.07 $24.29 $24.29 310
2024-04-05 $23.99 $24.06 $23.99 $24.06 $24.06 433
2024-04-04 $24.18 $24.18 $23.98 $24.05 $24.05 2,419
2024-04-03 $23.88 $23.98 $23.87 $23.97 $23.97 4,045
2024-04-02 $23.81 $23.89 $23.76 $23.89 $23.89 2,382
2024-04-01 $23.95 $24.07 $23.85 $23.90 $23.90 4,284
2024-03-28 $24.01 $24.04 $23.95 $24.03 $24.03 465
2024-03-27 $23.46 $23.76 $23.46 $23.76 $23.76 1,515
2024-03-26 $23.44 $23.44 $23.37 $23.38 $23.38 1,334
2024-03-25 $23.57 $23.59 $23.53 $23.53 $23.53 937
2024-03-22 $23.67 $23.68 $23.42 $23.45 $23.45 6,429
2024-03-21 $23.68 $23.68 $23.54 $23.54 $23.54 2,876
2024-03-20 $23.32 $23.47 $23.32 $23.47 $23.47 50,587
2024-03-19 $23.66 $23.69 $23.64 $23.69 $23.35 58,011
2024-03-18 $23.48 $23.52 $23.48 $23.52 $23.18 369
2024-03-15 $23.53 $23.53 $23.53 $23.53 $23.53 139
2024-03-14 $23.50 $23.60 $23.44 $23.55 $23.55 5,846
2024-03-13 $23.81 $23.87 $23.73 $23.73 $23.73 1,041
2024-03-12 $23.70 $23.70 $23.70 $23.70 $23.70 113
2024-03-11 $23.55 $23.77 $23.55 $23.74 $23.74 2,615
2024-03-08 $23.70 $23.72 $23.70 $23.72 $23.72 590
2024-03-07 $23.50 $23.66 $23.50 $23.65 $23.65 2,833
2024-03-06 $23.44 $23.59 $23.44 $23.52 $23.52 1,787
2024-03-05 $23.55 $23.55 $23.38 $23.38 $23.38 220
2024-03-04 $23.44 $23.44 $23.44 $23.44 $23.44 416
2024-03-01 $23.38 $23.43 $23.38 $23.43 $23.43 364
2024-02-29 $23.13 $23.27 $23.13 $23.24 $23.24 2,019
2024-02-28 $23.07 $23.09 $23.03 $23.03 $23.03 424
2024-02-27 $22.97 $23.13 $22.97 $23.09 $23.09 911
2024-02-26 $23.00 $23.00 $22.87 $22.93 $22.93 2,216
2024-02-23 $23.18 $23.21 $23.12 $23.12 $23.12 829
2024-02-22 $23.17 $23.26 $23.17 $23.25 $23.25 1,609
2024-02-21 $22.88 $23.15 $22.88 $23.13 $23.13 823
2024-02-20 $22.85 $22.94 $22.71 $22.84 $22.84 1,840
2024-02-16 $23.09 $23.14 $23.06 $23.06 $23.06 665
2024-02-15 $23.05 $23.05 $23.01 $23.03 $23.03 479
2024-02-14 $22.52 $22.52 $22.48 $22.48 $22.48 2,345
2024-02-13 $22.37 $22.53 $22.35 $22.35 $22.35 1,149
2024-02-12 $22.79 $22.82 $22.76 $22.82 $22.82 1,430
2024-02-09 $22.62 $22.62 $22.53 $22.58 $22.58 909
2024-02-08 $22.65 $22.65 $22.59 $22.59 $22.59 2,439
2024-02-07 $22.50 $22.62 $22.47 $22.55 $22.55 1,318
2024-02-06 $22.61 $22.61 $22.61 $22.61 $22.61 7
2024-02-05 $22.30 $22.46 $22.30 $22.41 $22.41 957
2024-02-02 $22.92 $22.95 $22.69 $22.78 $22.78 1,287
2024-02-01 $23.04 $23.10 $23.00 $23.10 $23.10 856
2024-01-31 $23.27 $23.27 $22.90 $22.90 $22.90 301
2024-01-30 $22.91 $23.21 $22.91 $23.21 $23.21 513
2024-01-29 $23.06 $23.21 $23.06 $23.21 $23.21 4,766
2024-01-26 $23.27 $23.27 $23.11 $23.19 $23.19 905
2024-01-25 $22.90 $23.13 $22.90 $23.13 $23.13 3,691
2024-01-24 $22.95 $22.95 $22.84 $22.84 $22.84 636
2024-01-23 $22.95 $23.03 $22.83 $22.95 $22.95 1,740
2024-01-22 $22.89 $22.89 $22.89 $22.89 $22.89 114
2024-01-19 $22.65 $22.83 $22.65 $22.83 $22.83 548
2024-01-18 $22.61 $22.65 $22.58 $22.63 $22.63 9,302
2024-01-17 $22.73 $22.73 $22.68 $22.68 $22.68 466
2024-01-16 $23.13 $23.13 $22.87 $22.93 $22.93 793
2024-01-12 $23.38 $23.38 $23.36 $23.36 $23.36 285
2024-01-11 $23.26 $23.26 $23.20 $23.20 $23.20 620
2024-01-10 $23.38 $23.38 $23.30 $23.30 $23.30 700
2024-01-09 $23.54 $23.54 $23.33 $23.45 $23.45 3,621
2024-01-08 $23.58 $23.63 $23.58 $23.63 $23.63 1,857
2024-01-05 $23.65 $23.65 $23.65 $23.65 $23.65 161
2024-01-04 $23.69 $23.69 $23.60 $23.60 $23.60 517
2024-01-03 $23.76 $23.88 $23.74 $23.77 $23.77 1,368
2024-01-02 $23.93 $23.94 $23.93 $23.94 $23.94 593
2023-12-29 $23.79 $23.92 $23.77 $23.81 $23.81 7,414
2023-12-28 $23.35 $24.00 $23.35 $23.98 $23.98 12,546
2023-12-27 $23.84 $24.17 $23.84 $23.90 $23.90 11,705
2023-12-26 $24.01 $24.06 $24.00 $24.04 $24.04 827
2023-12-22 $23.99 $23.99 $23.84 $23.84 $23.84 239
2023-12-21 $23.66 $23.74 $23.55 $23.74 $23.74 2,088
2023-12-20 $23.77 $23.77 $23.53 $23.53 $23.53 1,424
2023-12-19 $23.87 $24.21 $23.87 $24.16 $23.79 13,692
2023-12-18 $23.72 $23.92 $23.26 $23.90 $23.53 3,135
2023-12-15 $23.82 $23.82 $23.82 $23.82 $23.45 36
2023-12-14 $24.19 $24.19 $24.05 $24.05 $23.67 290
2023-12-13 $22.86 $23.60 $22.86 $23.59 $23.23 7,789
2023-12-12 $22.98 $22.98 $22.91 $22.91 $22.56 326
2023-12-11 $22.99 $23.11 $22.99 $23.06 $23.06 1,008
2023-12-08 $23.10 $23.14 $23.03 $23.12 $23.12 2,371
2023-12-07 $23.22 $23.22 $23.15 $23.15 $23.15 1,059
2023-12-06 $23.39 $23.39 $23.10 $23.12 $23.12 5,957
2023-12-05 $23.20 $23.29 $23.20 $23.25 $23.25 1,648
2023-12-04 $23.07 $23.40 $23.07 $23.40 $23.40 4,148
2023-12-01 $23.46 $23.48 $23.45 $23.45 $23.45 669
2023-11-30 $23.07 $23.07 $22.96 $22.96 $22.96 819
2023-11-29 $22.98 $22.98 $22.95 $22.95 $22.95 1,747
2023-11-28 $22.66 $22.84 $22.66 $22.84 $22.84 676
2023-11-27 $22.46 $22.69 $22.46 $22.67 $22.67 1,760
2023-11-24 $22.55 $22.66 $22.55 $22.66 $22.66 529
2023-11-22 $22.52 $22.61 $22.52 $22.58 $22.58 1,509
2023-11-21 $22.45 $22.65 $22.45 $22.48 $22.48 4,955
2023-11-20 $22.34 $22.68 $22.34 $22.61 $22.61 4,337
2023-11-17 $22.57 $22.62 $22.53 $22.54 $22.54 1,803
2023-11-16 $22.48 $22.48 $22.43 $22.43 $22.43 1,353
2023-11-15 $22.61 $22.61 $22.49 $22.53 $22.53 1,820
2023-11-14 $22.39 $22.55 $22.39 $22.54 $22.54 1,162
2023-11-13 $21.73 $21.78 $21.72 $21.74 $21.74 1,236
2023-11-10 $21.68 $21.87 $21.68 $21.85 $21.85 1,090
2023-11-09 $21.98 $21.98 $21.70 $21.70 $21.70 1,780
2023-11-08 $22.08 $22.08 $21.85 $21.87 $21.87 6,581
2023-11-07 $22.27 $22.27 $22.03 $22.04 $22.04 1,731
2023-11-06 $22.52 $22.52 $22.28 $22.29 $22.29 1,458
2023-11-03 $22.49 $22.53 $22.49 $22.53 $22.53 569
2023-11-02 $22.14 $22.17 $22.06 $22.17 $22.17 1,509
2023-11-01 $21.47 $21.60 $21.46 $21.60 $21.60 1,826
2023-10-31 $21.48 $21.69 $21.48 $21.56 $21.56 1,751
2023-10-30 $21.68 $21.73 $21.45 $21.59 $21.59 916
2023-10-27 $21.52 $21.52 $21.52 $21.52 $21.52 6
2023-10-26 $21.75 $21.75 $21.74 $21.74 $21.74 328
2023-10-25 $21.61 $21.65 $21.56 $21.58 $21.58 1,687
2023-10-24 $21.65 $21.79 $21.65 $21.75 $21.75 1,589
2023-10-23 $21.58 $21.83 $21.55 $21.61 $21.61 5,246
2023-10-20 $21.97 $21.97 $21.86 $21.86 $21.86 262
2023-10-19 $22.11 $22.13 $21.98 $21.98 $21.98 3,035
2023-10-18 $22.26 $22.26 $22.22 $22.22 $22.22 170
2023-10-17 $22.44 $22.48 $22.38 $22.45 $22.45 1,554
2023-10-16 $22.40 $22.40 $22.34 $22.36 $22.36 431
2023-10-13 $22.02 $22.10 $22.02 $22.10 $22.10 700
2023-10-12 $22.22 $22.22 $21.97 $21.97 $21.97 1,024
2023-10-11 $22.32 $22.32 $22.28 $22.28 $22.28 317
2023-10-10 $21.97 $22.11 $21.97 $22.11 $22.11 664
2023-10-09 $21.44 $21.93 $21.44 $21.91 $21.91 6,910
2023-10-06 $21.15 $21.66 $21.15 $21.51 $21.51 1,315
2023-10-05 $21.26 $21.38 $21.26 $21.38 $21.38 1,276
2023-10-04 $21.27 $21.30 $21.17 $21.30 $21.30 4,489
2023-10-03 $21.47 $21.47 $21.27 $21.38 $21.38 2,979
2023-10-02 $21.73 $21.73 $21.44 $21.52 $21.52 1,865
2023-09-29 $22.34 $22.34 $22.08 $22.11 $22.11 284
2023-09-28 $21.97 $22.09 $21.97 $22.07 $22.07 728
2023-09-27 $22.17 $22.17 $22.05 $22.09 $22.09 349
2023-09-26 $22.26 $22.48 $22.13 $22.13 $22.13 3,185
2023-09-25 $22.28 $22.59 $22.28 $22.47 $22.47 5,043
2023-09-22 $22.51 $22.76 $22.51 $22.52 $22.52 4,592
2023-09-21 $22.83 $22.83 $22.63 $22.63 $22.63 2,316
2023-09-20 $23.04 $23.35 $23.04 $23.07 $23.07 1,891
2023-09-19 $23.35 $23.35 $23.31 $23.33 $23.12 425
2023-09-18 $23.36 $23.46 $23.36 $23.41 $23.19 1,156
2023-09-15 $23.31 $23.51 $23.31 $23.40 $23.40 2,411
2023-09-14 $23.39 $23.54 $23.39 $23.49 $23.49 1,572
2023-09-13 $23.15 $23.15 $23.09 $23.09 $23.09 372
2023-09-12 $23.12 $23.23 $23.10 $23.14 $23.14 3,267
2023-09-11 $23.00 $23.04 $22.99 $22.99 $22.99 1,923
2023-09-08 $23.12 $23.12 $23.01 $23.01 $23.01 289
2023-09-07 $23.09 $23.09 $22.96 $23.00 $23.00 1,433
2023-09-06 $23.04 $23.04 $23.00 $23.00 $23.00 900
2023-09-05 $23.48 $23.48 $23.12 $23.12 $23.12 794
2023-09-01 $23.33 $23.43 $23.33 $23.41 $23.41 1,322
2023-08-31 $23.34 $23.34 $23.27 $23.28 $23.28 939
2023-08-30 $23.24 $23.39 $23.24 $23.34 $23.34 4,590
2023-08-29 $23.15 $23.33 $23.15 $23.33 $23.33 2,323
2023-08-28 $23.21 $23.21 $23.13 $23.13 $23.13 436
2023-08-25 $22.94 $22.96 $22.93 $22.96 $22.96 3,854
2023-08-24 $23.15 $23.17 $22.89 $22.97 $22.97 1,556
2023-08-23 $22.90 $23.04 $22.90 $23.03 $23.03 2,412
2023-08-22 $22.71 $22.81 $22.71 $22.81 $22.81 296
2023-08-21 $22.83 $22.83 $22.83 $22.83 $22.83 81
2023-08-18 $22.83 $22.91 $22.83 $22.91 $22.91 650
2023-08-17 $23.03 $23.03 $22.88 $22.88 $22.88 1,165
2023-08-16 $23.05 $23.07 $22.93 $22.93 $22.93 469
2023-08-15 $23.04 $23.04 $23.04 $23.04 $23.04 47
2023-08-14 $23.32 $23.39 $23.32 $23.35 $23.35 2,896
2023-08-11 $23.61 $23.64 $23.59 $23.59 $23.59 358
2023-08-10 $23.39 $23.63 $23.39 $23.46 $23.46 4,610
2023-08-09 $23.34 $23.51 $23.34 $23.48 $23.48 2,740
2023-08-08 $23.39 $23.46 $23.39 $23.46 $23.46 771
2023-08-07 $23.45 $23.62 $23.45 $23.62 $23.62 13,020
2023-08-04 $23.71 $23.75 $23.48 $23.48 $23.48 1,351
2023-08-03 $23.57 $23.57 $23.57 $23.57 $23.57 12
2023-08-02 $23.66 $23.82 $23.65 $23.67 $23.67 1,527
2023-08-01 $24.19 $24.19 $23.87 $24.04 $24.04 1,564
2023-07-31 $24.26 $24.27 $24.16 $24.20 $24.20 1,894
2023-07-28 $24.03 $24.06 $23.92 $23.92 $23.92 6,150
2023-07-27 $24.36 $24.36 $23.90 $23.90 $23.90 11,076
2023-07-26 $24.25 $24.40 $24.25 $24.40 $24.40 1,510
2023-07-25 $24.36 $24.39 $24.33 $24.39 $24.39 2,835
2023-07-24 $24.31 $24.47 $24.31 $24.38 $24.38 1,430
2023-07-21 $24.17 $24.30 $24.17 $24.26 $24.26 2,248
2023-07-20 $24.10 $24.29 $24.10 $24.12 $24.12 4,008
2023-07-19 $24.12 $24.12 $24.03 $24.06 $24.06 2,360
2023-07-18 $23.83 $24.08 $23.80 $23.86 $23.86 11,824
2023-07-17 $24.03 $24.03 $23.77 $23.83 $23.83 2,951
2023-07-14 $23.90 $23.96 $23.87 $23.92 $23.92 1,134
2023-07-13 $23.94 $24.17 $23.94 $24.16 $24.16 3,502
2023-07-12 $23.78 $24.16 $23.78 $24.01 $24.01 2,857
2023-07-11 $23.35 $23.68 $23.32 $23.68 $23.68 3,884
2023-07-10 $23.35 $23.36 $23.30 $23.34 $23.34 1,026
2023-07-07 $23.04 $23.47 $23.04 $23.34 $23.34 2,608
2023-07-06 $23.06 $23.16 $23.06 $23.16 $23.16 909
2023-07-05 $23.60 $23.60 $23.52 $23.52 $23.52 384
2023-07-03 $23.66 $23.66 $23.66 $23.66 $23.66 175
2023-06-30 $23.52 $23.52 $23.42 $23.47 $23.47 573
2023-06-29 $22.86 $23.30 $22.86 $23.30 $23.30 1,478
2023-06-28 $23.14 $23.14 $23.09 $23.09 $23.09 628
2023-06-27 $23.17 $23.27 $23.12 $23.14 $23.14 1,757
2023-06-26 $23.02 $23.26 $23.02 $23.17 $23.17 3,232
2023-06-23 $22.73 $23.01 $22.65 $22.65 $22.65 3,180
2023-06-22 $23.05 $23.13 $23.04 $23.04 $23.04 508
2023-06-21 $23.42 $23.42 $23.42 $23.42 $23.42 39
2023-06-20 $23.31 $23.35 $23.25 $23.25 $23.25 1,473
2023-06-16 $23.75 $23.83 $23.75 $23.83 $23.65 765
2023-06-15 $23.71 $23.77 $23.71 $23.77 $23.59 309
2023-06-14 $23.50 $23.69 $23.46 $23.58 $23.40 2,117
2023-06-13 $23.66 $23.66 $23.48 $23.54 $23.36 309
2023-06-12 $23.38 $23.46 $23.38 $23.46 $23.28 405
2023-06-09 $23.53 $23.53 $23.50 $23.50 $23.32 294
2023-06-08 $23.50 $23.61 $23.50 $23.61 $23.43 781
2023-06-07 $23.07 $23.69 $23.07 $23.59 $23.41 1,401
2023-06-06 $23.06 $23.39 $23.06 $23.28 $23.11 6,519
2023-06-05 $23.27 $23.36 $23.15 $23.15 $22.98 887
2023-06-02 $22.51 $23.33 $22.51 $23.22 $23.05 2,874
2023-06-01 $22.58 $22.95 $22.58 $22.79 $22.62 2,105
2023-05-31 $22.71 $22.71 $22.63 $22.63 $22.46 609
2023-05-30 $23.01 $23.01 $22.71 $22.71 $22.54 1,164
2023-05-26 $22.66 $22.86 $22.66 $22.82 $22.65 1,378
2023-05-25 $23.08 $23.08 $22.55 $22.70 $22.53 6,892
2023-05-24 $22.72 $22.99 $22.72 $22.92 $22.75 1,521
2023-05-23 $23.33 $23.43 $23.26 $23.26 $23.09 2,734
2023-05-22 $23.09 $23.46 $23.09 $23.26 $23.09 3,953
2023-05-19 $23.19 $23.30 $23.19 $23.21 $23.04 1,999
2023-05-18 $23.09 $23.14 $22.97 $23.13 $22.96 4,370
2023-05-17 $23.10 $23.28 $23.10 $23.28 $23.11 2,773
2023-05-16 $23.44 $23.44 $23.11 $23.11 $22.94 2,151
2023-05-15 $23.59 $23.68 $23.59 $23.64 $23.47 654
2023-05-12 $23.47 $23.60 $23.47 $23.60 $23.42 1,200
2023-05-11 $23.66 $23.66 $23.54 $23.61 $23.43 1,244
2023-05-10 $23.84 $23.94 $23.84 $23.94 $23.76 1,202
2023-05-09 $23.98 $23.98 $23.94 $23.94 $23.77 204
2023-05-08 $24.02 $24.02 $23.95 $23.95 $23.77 419
2023-05-05 $23.70 $24.17 $23.70 $23.81 $23.63 1,952
2023-05-04 $23.39 $23.63 $23.39 $23.51 $23.33 2,758
2023-05-03 $23.49 $23.71 $23.42 $23.46 $23.29 5,455
2023-05-02 $23.66 $23.67 $23.26 $23.48 $23.31 8,252
2023-05-01 $23.82 $23.87 $23.56 $23.77 $23.59 4,931
2023-04-28 $23.84 $23.88 $23.84 $23.86 $23.68 1,187
2023-04-27 $23.53 $23.71 $23.46 $23.64 $23.46 4,493
2023-04-26 $23.55 $23.61 $23.25 $23.33 $23.16 9,532
2023-04-25 $23.72 $23.76 $23.60 $23.60 $23.42 8,055
2023-04-24 $23.83 $23.92 $23.83 $23.89 $23.71 4,544
2023-04-21 $23.88 $23.88 $23.72 $23.81 $23.81 3,748
2023-04-20 $23.84 $23.88 $23.78 $23.80 $23.80 107,636
2023-04-19 $23.98 $24.00 $23.96 $23.96 $23.96 717
2023-04-18 $24.07 $24.13 $24.01 $24.03 $24.03 930
2023-04-17 $24.14 $24.14 $24.14 $24.14 $24.14 75
2023-04-14 $24.21 $24.21 $23.95 $23.99 $23.99 1,747
2023-04-13 $24.21 $24.30 $24.15 $24.27 $24.27 3,590
2023-04-12 $22.55 $24.37 $22.55 $24.15 $24.15 1,041
2023-04-11 $24.16 $24.28 $24.12 $24.15 $24.15 2,914
2023-04-10 $23.84 $23.90 $23.71 $23.90 $23.90 4,201
2023-04-06 $23.68 $23.85 $23.68 $23.81 $23.81 4,764
2023-04-05 $23.73 $23.84 $23.55 $23.81 $23.81 46,177
2023-04-04 $23.75 $23.75 $23.49 $23.63 $23.63 3,865
2023-04-03 $23.23 $23.75 $23.23 $23.71 $23.71 2,228
2023-03-31 $23.48 $23.49 $23.42 $23.49 $23.49 1,262
2023-03-30 $23.16 $23.37 $23.16 $23.29 $23.29 2,484
2023-03-29 $23.06 $23.15 $23.02 $23.12 $23.12 2,550
2023-03-28 $22.86 $22.86 $22.86 $22.86 $22.86 87
2023-03-27 $22.61 $22.78 $22.61 $22.71 $22.71 1,535
2023-03-24 $21.95 $22.58 $21.95 $22.46 $22.46 8,994
2023-03-23 $22.45 $22.58 $22.13 $22.13 $22.13 6,284
2023-03-22 $22.50 $22.61 $22.21 $22.21 $22.21 4,357
2023-03-21 $22.59 $22.67 $22.57 $22.67 $22.67 3,606
2023-03-20 $22.71 $22.77 $22.65 $22.74 $22.74 1,026
2023-03-17 $22.74 $22.90 $22.74 $22.90 $22.46 1,628
2023-03-16 $22.89 $23.09 $22.68 $23.09 $22.65 5,480
2023-03-15 $22.71 $22.88 $22.71 $22.88 $22.45 364
2023-03-14 $23.60 $23.60 $23.32 $23.32 $22.88 1,808
2023-03-13 $22.77 $23.34 $22.77 $23.07 $22.63 2,577
2023-03-10 $23.33 $23.33 $22.97 $22.97 $22.53 169
2023-03-09 $23.85 $23.85 $23.46 $23.46 $23.01 6,645
2023-03-08 $23.68 $23.89 $23.68 $23.84 $23.39 1,565
2023-03-07 $24.10 $24.10 $23.68 $23.68 $23.23 2,854
2023-03-06 $24.13 $24.23 $24.13 $24.21 $23.75 3,592
2023-03-03 $24.23 $24.37 $24.13 $24.24 $24.24 5,525
2023-03-02 $23.62 $24.05 $23.57 $24.02 $24.02 8,418
2023-03-01 $23.68 $23.85 $23.65 $23.83 $23.83 6,768
2023-02-28 $23.89 $23.95 $23.77 $23.77 $23.77 1,994
2023-02-27 $23.95 $23.95 $23.80 $23.80 $23.80 278,759
2023-02-24 $23.64 $23.75 $23.58 $23.75 $23.75 1,676
2023-02-23 $23.88 $24.01 $23.78 $23.95 $23.95 3,983
2023-02-22 $24.01 $24.03 $23.81 $23.83 $23.83 4,493
2023-02-21 $24.15 $24.17 $23.93 $23.93 $23.93 5,758
2023-02-17 $24.29 $24.46 $24.29 $24.35 $24.35 7,896
2023-02-16 $24.40 $24.68 $24.40 $24.53 $24.53 3,012
2023-02-15 $24.47 $24.70 $24.47 $24.68 $24.68 4,005
2023-02-14 $24.61 $24.93 $24.61 $24.73 $24.73 4,765
2023-02-13 $24.55 $24.85 $24.55 $24.74 $24.74 7,551
2023-02-10 $24.34 $24.70 $24.34 $24.70 $24.70 2,777
2023-02-09 $24.77 $24.78 $24.35 $24.36 $24.36 6,546
2023-02-08 $24.84 $24.95 $24.72 $24.72 $24.72 4,513
2023-02-07 $24.91 $25.07 $24.89 $25.04 $25.04 7,042
2023-02-06 $24.84 $24.88 $24.81 $24.87 $24.87 8,093
2023-02-03 $25.07 $25.17 $24.89 $24.93 $24.93 4,959
2023-02-02 $25.38 $25.58 $25.28 $25.35 $25.35 4,650
2023-02-01 $25.14 $25.43 $24.98 $25.32 $25.32 7,459
2023-01-31 $25.02 $25.35 $25.02 $25.35 $25.35 2,756
2023-01-30 $24.97 $25.20 $24.93 $24.93 $24.93 6,577
2023-01-27 $25.10 $25.28 $25.10 $25.18 $25.18 5,050
2023-01-26 $25.15 $25.27 $25.12 $25.22 $25.22 8,279
2023-01-25 $25.03 $25.22 $25.03 $25.14 $25.14 3,104
2023-01-24 $25.05 $25.15 $25.05 $25.15 $25.15 1,556
2023-01-23 $25.00 $25.22 $25.00 $25.06 $25.06 1,899
2023-01-20 $24.53 $25.05 $24.53 $25.04 $25.04 8,819
2023-01-19 $24.71 $24.82 $24.58 $24.81 $24.81 4,066
2023-01-18 $25.27 $25.27 $24.77 $24.77 $24.77 5,185
2023-01-17 $24.89 $25.13 $24.89 $25.05 $25.05 2,556
2023-01-13 $25.06 $25.10 $24.98 $25.03 $25.03 3,983
2023-01-12 $24.97 $25.24 $24.97 $25.07 $25.07 4,754
2023-01-11 $24.35 $24.73 $24.35 $24.73 $24.73 4,071
2023-01-10 $24.20 $24.35 $24.20 $24.26 $24.26 4,474
2023-01-09 $24.35 $24.35 $24.20 $24.20 $24.20 4,157
2023-01-06 $24.00 $24.19 $24.00 $24.19 $24.19 2,252
2023-01-05 $23.46 $23.71 $23.46 $23.62 $23.62 5,968
2023-01-04 $23.40 $23.88 $23.40 $23.73 $23.73 1,416
2023-01-03 $23.52 $23.58 $23.15 $23.39 $23.39 6,203
2022-12-30 $23.76 $23.76 $23.49 $23.62 $23.62 21,757
2022-12-29 $23.53 $23.91 $23.53 $23.84 $23.84 5,712
2022-12-28 $23.91 $23.91 $23.46 $23.46 $23.46 19,351
2022-12-27 $23.86 $24.08 $23.84 $24.00 $24.00 11,863
2022-12-23 $23.62 $23.91 $23.55 $23.91 $23.91 4,672
2022-12-22 $23.52 $23.64 $23.24 $23.59 $23.59 48,679
2022-12-21 $23.52 $23.96 $23.52 $23.73 $23.73 44,073
2022-12-20 $23.17 $23.63 $23.17 $23.47 $23.47 29,249
2022-12-19 $23.87 $23.90 $23.54 $23.64 $23.27 21,835
2022-12-16 $23.79 $23.98 $23.70 $23.84 $23.47 27,193
2022-12-15 $24.35 $24.35 $23.87 $24.09 $23.72 43,352
2022-12-14 $24.75 $24.87 $24.37 $24.61 $24.23 10,567
2022-12-13 $25.11 $25.16 $24.63 $24.77 $24.38 14,098
2022-12-12 $24.31 $24.56 $24.29 $24.56 $24.17 6,292
2022-12-09 $24.63 $24.79 $24.50 $24.50 $24.12 5,243
2022-12-08 $24.64 $24.65 $24.55 $24.56 $24.18 5,159
2022-12-07 $24.64 $24.69 $24.54 $24.56 $24.18 4,964
2022-12-06 $24.66 $24.66 $24.43 $24.50 $24.11 38,118
2022-12-05 $24.97 $25.04 $24.71 $24.74 $24.74 3,610
2022-12-02 $25.09 $25.23 $25.09 $25.22 $25.22 8,384
2022-12-01 $25.30 $25.45 $25.18 $25.21 $25.21 10,251
2022-11-30 $24.76 $25.25 $24.68 $25.24 $25.24 10,634
2022-11-29 $24.67 $24.77 $24.65 $24.74 $24.74 11,111
2022-11-28 $24.67 $24.70 $24.42 $24.43 $24.43 7,359
2022-11-25 $24.91 $24.91 $24.91 $24.91 $24.91 52
2022-11-23 $24.61 $24.81 $24.42 $24.77 $24.77 8,563
2022-11-22 $24.17 $24.73 $24.17 $24.73 $24.73 16,425
2022-11-21 $24.14 $24.30 $24.13 $24.26 $24.26 6,817
2022-11-18 $24.17 $24.30 $24.15 $24.20 $24.20 3,305
2022-11-17 $23.68 $24.08 $23.68 $24.06 $24.06 4,173
2022-11-16 $24.06 $24.37 $24.06 $24.15 $24.15 10,189
2022-11-15 $24.65 $24.65 $24.45 $24.48 $24.48 3,238
2022-11-14 $24.51 $24.74 $24.41 $24.41 $24.41 28,583
2022-11-11 $24.72 $24.74 $24.58 $24.72 $24.72 2,692
2022-11-10 $24.06 $24.51 $24.06 $24.51 $24.51 13,936
2022-11-09 $23.72 $23.80 $23.39 $23.39 $23.39 4,928
2022-11-08 $23.56 $23.94 $23.52 $23.87 $23.87 6,945
2022-11-07 $23.25 $23.48 $23.25 $23.36 $23.36 14,221
2022-11-04 $22.66 $23.61 $22.66 $23.45 $23.45 12,464
2022-11-03 $22.45 $22.84 $22.45 $22.82 $22.82 7,522
2022-11-02 $23.39 $23.57 $22.79 $22.79 $22.79 13,722
2022-11-01 $23.46 $23.57 $23.45 $23.51 $23.51 12,984
2022-10-31 $23.23 $23.31 $23.23 $23.27 $23.27 5,656
2022-10-28 $23.03 $23.33 $23.03 $23.32 $23.32 20,560
2022-10-27 $23.17 $23.37 $23.13 $23.13 $23.13 6,915
2022-10-26 $23.01 $23.19 $22.97 $23.04 $23.04 6,059
2022-10-25 $22.43 $22.98 $22.43 $22.96 $22.96 7,732
2022-10-24 $22.51 $22.56 $22.44 $22.47 $22.47 2,139
2022-10-21 $22.43 $22.67 $22.23 $22.60 $22.60 28,978
2022-10-20 $22.51 $22.51 $22.17 $22.19 $22.19 1,544
2022-10-19 $22.28 $22.40 $22.12 $22.16 $22.16 4,211
2022-10-18 $22.50 $22.50 $22.36 $22.49 $22.49 5,831
2022-10-17 $22.31 $22.40 $22.20 $22.25 $22.25 10,025
2022-10-14 $22.20 $22.31 $21.58 $21.58 $21.58 9,024
2022-10-13 $21.43 $22.29 $21.43 $22.21 $22.21 34,202
2022-10-12 $21.85 $21.94 $21.81 $21.82 $21.82 3,922
2022-10-11 $21.86 $22.19 $21.75 $21.98 $21.98 6,599
2022-10-10 $22.06 $22.14 $21.96 $21.96 $21.96 10,118
2022-10-07 $22.27 $22.27 $21.97 $22.05 $22.05 30,459
2022-10-06 $22.74 $22.82 $22.47 $22.54 $22.54 136,118
2022-10-05 $22.97 $22.97 $22.55 $22.77 $22.77 14,104
2022-10-04 $23.00 $23.36 $23.00 $23.21 $23.21 3,095,538
2022-10-03 $22.51 $22.88 $22.51 $22.76 $22.76 5,034
2022-09-30 $21.98 $22.37 $21.98 $22.08 $22.08 14,955
2022-09-29 $22.06 $22.14 $21.86 $22.00 $22.00 15,509
2022-09-28 $22.29 $22.66 $22.20 $22.57 $22.57 11,171
2022-09-27 $22.17 $22.18 $21.86 $21.96 $21.96 5,244
2022-09-26 $22.43 $22.61 $21.91 $22.07 $22.07 31,850
2022-09-23 $22.99 $22.99 $22.52 $22.69 $22.69 11,348
2022-09-22 $23.34 $23.44 $23.30 $23.34 $23.34 6,270
2022-09-21 $23.88 $23.93 $23.52 $23.52 $23.52 6,806
2022-09-20 $23.90 $23.90 $23.55 $23.69 $23.69 4,761
2022-09-19 $23.82 $24.34 $23.82 $24.34 $24.09 5,808
2022-09-16 $23.99 $24.18 $23.92 $24.17 $23.92 6,717
2022-09-15 $24.45 $24.59 $24.20 $24.20 $23.96 1,410
2022-09-14 $24.70 $24.72 $24.42 $24.62 $24.62 5,487
2022-09-13 $25.10 $25.10 $24.61 $24.64 $24.64 6,473
2022-09-12 $25.55 $25.59 $25.48 $25.53 $25.53 13,585
2022-09-09 $25.08 $25.26 $25.07 $25.24 $25.24 3,313
2022-09-08 $24.99 $24.99 $24.75 $24.81 $24.81 10,459
2022-09-07 $24.39 $24.83 $24.39 $24.79 $24.79 7,782
2022-09-06 $25.00 $25.00 $24.46 $24.51 $24.51 13,984
2022-09-02 $25.02 $25.08 $24.64 $24.64 $24.64 3,035
2022-09-01 $24.40 $24.60 $24.40 $24.57 $24.57 7,867
2022-08-31 $25.02 $25.02 $24.82 $24.84 $24.84 4,657
2022-08-30 $25.57 $25.57 $24.94 $24.94 $24.94 7,168
2022-08-29 $25.52 $25.75 $25.52 $25.60 $25.60 11,561
2022-08-26 $26.17 $26.17 $25.57 $25.57 $25.57 3,037
2022-08-25 $26.07 $26.16 $25.97 $26.16 $26.16 6,265
2022-08-24 $25.67 $25.99 $25.67 $25.88 $25.88 6,241
2022-08-23 $25.85 $25.95 $25.79 $25.91 $25.91 7,684
2022-08-22 $25.60 $25.81 $25.58 $25.64 $25.64 13,216
2022-08-19 $26.03 $26.07 $25.90 $25.93 $25.93 7,191
2022-08-18 $26.23 $26.38 $26.21 $26.24 $26.24 5,957
2022-08-17 $26.24 $26.38 $26.18 $26.23 $26.23 5,673
2022-08-16 $27.01 $27.01 $26.46 $26.56 $26.56 16,789
2022-08-15 $26.43 $26.53 $26.25 $26.53 $26.53 5,104
2022-08-12 $26.29 $26.54 $26.29 $26.54 $26.54 6,532
2022-08-11 $26.25 $26.45 $26.13 $26.13 $26.13 4,065
2022-08-10 $26.17 $26.21 $26.09 $26.13 $26.13 12,420
2022-08-09 $25.80 $25.87 $25.65 $25.87 $25.87 7,505
2022-08-08 $25.59 $25.83 $25.59 $25.72 $25.72 5,659
2022-08-05 $25.09 $25.42 $25.09 $25.42 $25.42 2,609
2022-08-04 $25.51 $25.51 $25.34 $25.34 $25.34 5,866
2022-08-03 $25.80 $25.80 $25.48 $25.48 $25.48 3,678
2022-08-02 $25.89 $25.92 $25.61 $25.61 $25.61 2,618
2022-08-01 $26.03 $26.03 $25.82 $25.89 $25.89 7,379
2022-07-29 $25.84 $26.15 $25.84 $26.07 $26.07 3,023
2022-07-28 $25.52 $25.85 $25.52 $25.85 $25.85 3,574
2022-07-27 $25.07 $25.45 $25.06 $25.38 $25.38 9,307
2022-07-26 $25.03 $25.12 $25.03 $25.07 $25.07 3,887
2022-07-25 $24.80 $24.98 $24.80 $24.86 $24.86 6,707
2022-07-22 $24.75 $24.92 $24.57 $24.62 $24.62 11,486
2022-07-21 $24.73 $24.79 $24.48 $24.79 $24.79 8,234
2022-07-20 $24.91 $24.91 $24.61 $24.65 $24.65 93,476
2022-07-19 $24.68 $24.87 $24.59 $24.79 $24.79 7,434
2022-07-18 $24.76 $24.76 $24.24 $24.31 $24.31 11,451
2022-07-15 $24.03 $24.34 $24.03 $24.28 $24.28 10,096
2022-07-14 $24.11 $24.11 $23.76 $24.07 $24.07 12,692
2022-07-13 $24.32 $24.58 $24.23 $24.44 $24.44 3,927
2022-07-12 $24.47 $24.58 $24.26 $24.40 $24.40 3,529
2022-07-11 $24.46 $24.57 $24.46 $24.49 $24.49 6,265
2022-07-08 $24.73 $24.90 $24.62 $24.63 $24.63 12,018
2022-07-07 $24.87 $25.03 $24.60 $25.03 $25.03 6,006
2022-07-06 $24.56 $24.64 $24.12 $24.49 $24.49 8,878
2022-07-05 $24.88 $24.88 $24.20 $24.59 $24.59 9,212
2022-07-01 $24.71 $25.35 $24.62 $25.12 $25.12 8,248
2022-06-30 $24.66 $24.92 $24.45 $24.68 $24.68 21,979
2022-06-29 $25.46 $25.46 $24.89 $24.94 $24.94 9,530
2022-06-28 $25.30 $25.62 $25.07 $25.16 $25.16 13,699
2022-06-27 $25.10 $25.64 $25.04 $25.04 $25.04 24,040
2022-06-24 $24.93 $25.15 $24.89 $25.04 $25.04 4,495
2022-06-23 $24.73 $24.74 $24.32 $24.46 $24.46 7,432
2022-06-22 $24.32 $24.91 $24.29 $24.29 $24.29 14,950
2022-06-21 $24.77 $25.47 $24.69 $25.16 $25.16 264,246
2022-06-17 $24.62 $24.75 $24.40 $24.51 $24.33 9,290
2022-06-16 $24.96 $24.96 $24.41 $24.63 $24.45 19,453
2022-06-15 $25.25 $25.38 $25.07 $25.23 $25.04 21,756
2022-06-14 $25.47 $25.47 $24.74 $24.97 $24.78 12,785
2022-06-13 $26.01 $26.01 $25.22 $25.24 $25.05 16,559
2022-06-10 $26.43 $26.75 $26.35 $26.59 $26.39 4,097
2022-06-09 $27.15 $27.15 $26.72 $26.72 $26.52 2,700
2022-06-08 $27.63 $27.77 $27.32 $27.45 $27.24 28,755
2022-06-07 $27.44 $27.93 $27.43 $27.93 $27.72 17,307
2022-06-06 $27.66 $27.75 $27.55 $27.65 $27.44 14,465
2022-06-03 $27.78 $27.88 $27.23 $27.56 $27.35 60,138
2022-06-02 $27.69 $28.06 $27.59 $27.95 $27.74 6,987
2022-06-01 $27.87 $27.87 $27.36 $27.66 $27.45 4,734
2022-05-31 $27.91 $27.93 $27.60 $27.62 $27.41 10,139
2022-05-27 $27.99 $28.06 $27.73 $27.95 $27.74 12,793
2022-05-26 $27.70 $27.85 $27.62 $27.67 $27.46 12,900
2022-05-25 $27.22 $27.59 $27.22 $27.54 $27.33 14,802
2022-05-24 $26.97 $27.32 $26.79 $27.27 $27.07 11,395
2022-05-23 $26.83 $27.24 $26.83 $27.00 $26.80 11,326
2022-05-20 $26.73 $26.75 $26.29 $26.55 $26.35 7,683
2022-05-19 $26.27 $26.74 $26.27 $26.56 $26.36 13,045
2022-05-18 $26.83 $26.99 $26.42 $26.42 $26.22 5,812
2022-05-17 $26.91 $27.23 $26.91 $27.10 $26.90 6,535
2022-05-16 $26.54 $26.95 $26.48 $26.73 $26.53 17,044
2022-05-13 $26.44 $26.64 $26.44 $26.50 $26.30 3,299
2022-05-12 $25.89 $26.08 $25.58 $25.85 $25.66 9,368
2022-05-11 $26.04 $26.53 $25.89 $25.89 $25.70 7,655
2022-05-10 $26.57 $26.57 $25.83 $25.85 $25.65 7,879
2022-05-09 $26.61 $26.62 $26.27 $26.27 $26.08 8,808
2022-05-06 $27.17 $27.36 $27.05 $27.11 $26.91 8,739
2022-05-05 $27.85 $27.85 $27.15 $27.33 $27.12 9,006
2022-05-04 $27.69 $28.06 $27.45 $28.05 $27.84 125,003
2022-05-03 $27.20 $27.72 $27.16 $27.51 $27.31 7,509
2022-05-02 $27.31 $27.38 $26.59 $26.89 $26.69 10,247
2022-04-29 $28.23 $28.28 $27.39 $27.39 $27.19 16,392
2022-04-28 $27.89 $28.32 $27.69 $28.22 $28.00 5,953
2022-04-27 $27.92 $28.16 $27.75 $27.75 $27.55 46,145
2022-04-26 $28.28 $28.35 $27.90 $27.93 $27.72 13,391
2022-04-25 $28.54 $28.54 $27.78 $28.39 $28.18 18,122
2022-04-22 $29.37 $29.37 $28.74 $28.78 $28.56 5,075
2022-04-21 $29.97 $29.97 $29.35 $29.45 $29.23 9,158
2022-04-20 $29.87 $30.25 $29.63 $29.98 $29.75 101,035
2022-04-19 $29.68 $29.70 $29.63 $29.68 $29.45 6,974
2022-04-18 $29.53 $29.75 $29.53 $29.55 $29.33 9,913
2022-04-14 $29.68 $29.68 $29.52 $29.55 $29.33 7,397
2022-04-13 $29.50 $29.80 $29.40 $29.65 $29.43 15,691
2022-04-12 $29.40 $29.57 $29.23 $29.24 $29.02 18,949
2022-04-11 $29.57 $29.65 $29.35 $29.42 $29.20 16,982
2022-04-08 $29.38 $29.52 $29.26 $29.46 $29.23 3,594
2022-04-07 $29.23 $29.23 $28.99 $29.15 $28.93 5,374
2022-04-06 $28.87 $29.33 $28.87 $29.19 $28.97 9,712
2022-04-05 $29.35 $29.65 $29.13 $29.14 $28.93 11,267
2022-04-04 $29.53 $29.53 $29.20 $29.34 $29.12 8,678
2022-04-01 $29.22 $29.50 $29.18 $29.46 $29.24 13,264
2022-03-31 $29.16 $29.34 $28.91 $28.91 $28.69 6,547
2022-03-30 $29.23 $29.33 $29.02 $29.10 $28.88 8,526
2022-03-29 $28.73 $29.22 $28.63 $29.15 $28.93 8,115
2022-03-28 $28.84 $28.84 $28.70 $28.77 $28.55 16,627
2022-03-25 $28.83 $29.54 $28.83 $29.11 $28.89 38,517
2022-03-24 $28.73 $28.90 $28.59 $28.90 $28.68 12,881
2022-03-23 $28.37 $28.59 $28.36 $28.55 $28.33 7,779
2022-03-22 $28.44 $28.47 $28.25 $28.40 $28.19 7,553
2022-03-21 $28.37 $28.57 $28.28 $28.46 $28.25 10,923
2022-03-18 $28.29 $28.42 $28.21 $28.32 $27.87 4,047
2022-03-17 $27.62 $28.44 $27.62 $28.21 $27.75 10,249
2022-03-16 $27.77 $27.87 $27.40 $27.76 $27.31 10,739
2022-03-15 $27.44 $27.58 $27.43 $27.58 $27.13 6,112
2022-03-14 $27.85 $27.85 $27.19 $27.27 $26.83 10,114
2022-03-11 $28.20 $28.45 $27.80 $27.90 $27.45 12,876
2022-03-10 $28.00 $28.24 $27.93 $28.12 $27.67 9,202
2022-03-09 $27.87 $28.10 $27.82 $27.87 $27.42 9,866
2022-03-08 $28.05 $28.26 $27.66 $27.76 $27.31 23,808
2022-03-07 $28.19 $28.45 $27.99 $27.99 $27.53 10,418
2022-03-04 $27.92 $28.17 $27.78 $28.17 $27.72 7,357
2022-03-03 $27.82 $27.93 $27.65 $27.84 $27.39 27,551
2022-03-02 $27.35 $27.75 $27.35 $27.75 $27.30 4,656
2022-03-01 $27.12 $28.04 $27.06 $27.11 $26.67 122,557
2022-02-28 $27.27 $27.41 $27.07 $27.31 $26.87 14,047
2022-02-25 $26.63 $27.24 $26.63 $27.23 $26.79 4,301
2022-02-24 $26.47 $26.69 $26.27 $26.66 $26.23 9,599
2022-02-23 $26.91 $27.07 $26.79 $26.79 $26.36 9,062
2022-02-22 $27.02 $27.04 $26.61 $26.82 $26.39 20,389
2022-02-18 $27.19 $27.19 $27.00 $27.04 $26.60 6,079
2022-02-17 $27.19 $27.32 $27.02 $27.21 $26.77 9,510
2022-02-16 $27.00 $27.23 $27.00 $27.23 $26.79 6,886
2022-02-15 $26.86 $27.06 $26.86 $26.98 $26.55 4,947
2022-02-14 $27.08 $27.08 $26.78 $26.93 $26.50 8,245
2022-02-11 $26.89 $27.25 $26.87 $27.10 $26.66 8,022
2022-02-10 $26.75 $27.46 $26.75 $26.78 $26.35 4,201
2022-02-09 $27.16 $27.22 $27.08 $27.15 $26.71 5,033
2022-02-08 $26.87 $26.92 $26.75 $26.89 $26.46 4,289
2022-02-07 $26.59 $26.95 $26.59 $26.75 $26.32 5,106
2022-02-04 $26.79 $26.79 $26.55 $26.69 $26.25 6,508
2022-02-03 $26.85 $26.92 $26.71 $26.72 $26.28 9,600
2022-02-02 $27.01 $27.06 $26.91 $27.05 $26.61 6,493
2022-02-01 $26.69 $26.93 $26.66 $26.93 $26.50 10,653
2022-01-31 $26.18 $26.75 $26.18 $26.75 $26.32 11,344
2022-01-28 $25.90 $26.36 $25.89 $26.36 $25.94 9,023
2022-01-27 $26.42 $26.60 $26.04 $26.13 $25.71 5,159
2022-01-26 $26.76 $26.98 $26.18 $26.34 $25.92 8,180
2022-01-25 $26.21 $26.75 $26.03 $26.58 $26.15 58,308
2022-01-24 $26.30 $26.49 $25.73 $26.45 $26.03 20,530
2022-01-21 $26.63 $26.90 $26.50 $26.53 $26.10 3,440
2022-01-20 $27.35 $27.54 $26.77 $26.79 $26.35 8,044
2022-01-19 $27.36 $27.56 $27.27 $27.31 $26.87 30,375
2022-01-18 $27.45 $27.45 $27.13 $27.23 $26.79 6,873
2022-01-14 $27.45 $27.59 $27.36 $27.56 $27.11 5,205
2022-01-13 $27.80 $27.86 $27.61 $27.61 $27.16 5,679
2022-01-12 $27.77 $27.77 $27.54 $27.72 $27.27 10,766
2022-01-11 $27.39 $27.50 $27.11 $27.50 $27.05 13,437
2022-01-10 $27.29 $27.29 $27.00 $27.26 $26.82 13,303
2022-01-07 $27.11 $27.44 $27.11 $27.29 $26.85 10,425
2022-01-06 $27.14 $27.25 $27.14 $27.17 $26.73 4,019
2022-01-05 $27.65 $27.66 $27.20 $27.21 $26.77 21,252
2022-01-04 $27.40 $27.64 $27.40 $27.52 $27.07 6,422
2022-01-03 $27.46 $27.46 $27.22 $27.37 $26.93 14,361
2021-12-31 $27.16 $27.51 $27.16 $27.38 $26.94 8,938
2021-12-30 $27.40 $27.40 $27.26 $27.26 $26.82 2,664
2021-12-29 $27.36 $27.36 $27.14 $27.28 $26.84 8,731
2021-12-28 $27.04 $27.26 $27.04 $27.19 $26.75 8,523
2021-12-27 $27.17 $27.17 $26.77 $27.14 $26.70 25,512
2021-12-23 $26.82 $26.95 $26.74 $26.74 $26.31 6,977
2021-12-22 $26.35 $26.82 $26.35 $26.82 $26.39 8,830
2021-12-21 $26.41 $26.86 $26.41 $26.66 $26.23 13,235
2021-12-20 $26.07 $26.22 $25.76 $26.21 $25.79 21,673
2021-12-17 $26.79 $26.87 $26.59 $26.63 $26.02 6,063
2021-12-16 $26.91 $27.11 $26.71 $26.84 $26.22 6,034
2021-12-15 $26.25 $26.73 $26.21 $26.70 $26.09 8,958
2021-12-14 $26.96 $26.96 $26.52 $26.52 $25.91 9,590
2021-12-13 $26.65 $26.74 $26.56 $26.68 $26.06 5,549
2021-12-10 $26.79 $26.88 $26.67 $26.84 $26.22 6,772
2021-12-09 $27.06 $27.06 $26.78 $26.79 $26.17 14,085
2021-12-08 $26.87 $27.14 $26.87 $27.11 $26.49 9,735
2021-12-07 $27.11 $27.11 $26.97 $26.97 $26.35 7,391
2021-12-06 $26.46 $26.83 $26.46 $26.73 $26.12 5,072
2021-12-03 $26.45 $26.45 $26.12 $26.29 $25.68 9,412
2021-12-02 $25.59 $26.40 $25.59 $26.30 $25.69 7,188
2021-12-01 $26.51 $26.72 $25.77 $25.77 $25.18 9,930
2021-11-30 $26.32 $26.67 $26.18 $26.18 $25.58 10,649
2021-11-29 $26.68 $26.79 $26.54 $26.67 $26.05 8,647
2021-11-26 $26.65 $26.65 $26.30 $26.50 $25.89 6,112
2021-11-24 $27.04 $27.36 $27.04 $27.31 $26.68 8,798
2021-11-23 $27.09 $27.32 $27.05 $27.26 $26.63 44,994
2021-11-22 $26.86 $27.29 $26.86 $27.11 $26.49 10,122
2021-11-19 $27.20 $27.20 $26.90 $26.90 $26.28 9,853
2021-11-18 $27.55 $27.55 $27.11 $27.24 $26.61 10,215
2021-11-17 $27.32 $27.32 $27.11 $27.18 $26.55 11,551
2021-11-16 $27.96 $27.96 $27.45 $27.53 $26.89 9,214
2021-11-15 $27.44 $27.68 $27.34 $27.63 $26.99 19,063
2021-11-12 $27.33 $27.53 $27.33 $27.43 $26.80 4,255
2021-11-11 $27.23 $27.42 $27.23 $27.36 $26.73 6,365
2021-11-10 $27.13 $27.47 $27.13 $27.21 $26.58 9,386
2021-11-09 $27.03 $27.36 $27.03 $27.29 $26.66 12,690
2021-11-08 $27.23 $27.28 $27.17 $27.17 $26.54 5,447
2021-11-05 $26.80 $27.33 $26.80 $27.31 $26.68 18,041
2021-11-04 $27.30 $27.30 $26.74 $26.83 $26.21 8,441
2021-11-03 $26.68 $27.15 $26.68 $27.09 $26.47 7,739
2021-11-02 $27.03 $27.03 $26.86 $26.98 $26.35 7,856
2021-11-01 $26.67 $27.09 $26.67 $27.08 $26.46 3,168
2021-10-29 $27.03 $27.04 $26.74 $26.74 $26.12 12,730
2021-10-28 $27.08 $27.17 $26.98 $27.17 $26.54 9,554
2021-10-27 $27.50 $27.50 $27.00 $27.00 $26.38 11,430
2021-10-26 $27.50 $27.50 $27.38 $27.38 $26.75 9,275
2021-10-25 $27.33 $27.49 $27.31 $27.44 $26.81 20,064
2021-10-22 $27.26 $27.44 $27.18 $27.26 $26.64 13,720
2021-10-21 $27.17 $27.17 $27.05 $27.13 $26.50 4,169
2021-10-20 $26.87 $27.35 $26.87 $27.35 $26.72 10,368
2021-10-19 $26.90 $27.15 $26.86 $26.99 $26.37 17,857
2021-10-18 $27.31 $27.31 $26.88 $26.93 $26.31 6,246
2021-10-15 $27.39 $27.39 $26.95 $26.98 $26.36 8,791
2021-10-14 $26.98 $27.02 $26.85 $27.02 $26.40 7,421
2021-10-13 $26.58 $26.69 $26.28 $26.63 $26.01 5,634
2021-10-12 $26.32 $26.50 $26.30 $26.44 $25.83 5,981
2021-10-11 $26.36 $26.44 $26.19 $26.22 $25.61 8,081
2021-10-08 $26.19 $26.30 $26.16 $26.18 $25.58 11,933
2021-10-07 $25.97 $26.43 $25.97 $26.09 $25.49 61,340
2021-10-06 $25.82 $26.07 $25.55 $26.07 $25.47 6,596
2021-10-05 $25.90 $26.09 $25.82 $25.91 $25.31 16,514
2021-10-04 $25.71 $26.10 $25.71 $25.97 $25.37 5,306
2021-10-01 $25.51 $25.95 $25.51 $25.78 $25.19 13,478
2021-09-30 $25.81 $26.33 $25.49 $25.49 $24.90 11,058
2021-09-29 $25.78 $25.87 $25.74 $25.74 $25.14 5,512
2021-09-28 $25.64 $25.74 $25.59 $25.66 $25.07 9,675
2021-09-27 $25.67 $26.08 $25.67 $25.78 $25.19 9,691
2021-09-24 $25.57 $25.86 $25.57 $25.72 $25.12 23,618
2021-09-23 $25.80 $25.90 $25.76 $25.76 $25.17 7,471
2021-09-22 $25.26 $25.79 $25.26 $25.62 $25.03 13,873
2021-09-21 $25.17 $25.56 $25.17 $25.34 $24.76 11,295
2021-09-20 $25.47 $25.47 $25.04 $25.33 $24.75 6,302
2021-09-17 $25.81 $25.93 $25.70 $25.70 $24.93 14,135
2021-09-16 $26.02 $26.11 $25.94 $25.95 $25.17 4,361
2021-09-15 $25.82 $26.27 $25.82 $26.13 $25.35 4,604
2021-09-14 $26.18 $26.20 $25.92 $25.92 $25.14 11,369
2021-09-13 $26.01 $26.31 $26.01 $26.16 $25.37 6,555
2021-09-10 $26.19 $26.19 $25.92 $25.92 $25.15 9,802
2021-09-09 $26.68 $26.68 $26.27 $26.29 $25.50 8,637
2021-09-08 $26.50 $26.64 $26.45 $26.57 $25.77 14,542
2021-09-07 $26.56 $26.56 $26.43 $26.47 $25.68 4,459
2021-09-03 $26.83 $26.85 $26.67 $26.81 $26.01 4,551
2021-09-02 $26.72 $26.80 $26.67 $26.80 $26.00 10,538
2021-09-01 $26.44 $26.69 $26.44 $26.55 $25.76 9,887
2021-08-31 $26.46 $26.57 $26.40 $26.50 $25.70 8,429
2021-08-30 $26.57 $26.57 $26.33 $26.49 $25.70 11,985
2021-08-27 $25.91 $26.54 $25.91 $26.37 $25.58 9,637
2021-08-26 $26.07 $26.23 $25.84 $25.98 $25.20 13,890
2021-08-25 $26.17 $26.29 $26.08 $26.22 $25.43 11,885
2021-08-24 $26.04 $26.17 $25.96 $26.10 $25.32 15,575
2021-08-23 $25.75 $26.09 $25.75 $26.05 $25.27 8,708
2021-08-20 $25.87 $25.89 $25.58 $25.86 $25.08 10,098
2021-08-19 $25.39 $25.78 $25.39 $25.58 $24.81 13,908
2021-08-18 $25.95 $26.27 $25.77 $25.77 $25.00 9,231
2021-08-17 $26.11 $26.13 $25.87 $26.08 $25.30 10,306
2021-08-16 $26.16 $26.34 $26.14 $26.16 $25.38 7,911
2021-08-13 $26.37 $26.43 $26.32 $26.36 $25.57 4,668
2021-08-12 $26.27 $26.43 $26.20 $26.33 $25.54 9,508
2021-08-11 $26.19 $26.39 $26.19 $26.37 $25.59 9,925
2021-08-10 $26.06 $26.24 $26.06 $26.07 $25.29 15,964
2021-08-09 $26.02 $26.23 $26.02 $26.15 $25.36 6,238
2021-08-06 $26.56 $26.56 $26.29 $26.36 $25.57 6,420
2021-08-05 $26.08 $26.33 $26.08 $26.33 $25.54 8,997
2021-08-04 $26.32 $26.32 $26.06 $26.14 $25.36 13,526
2021-08-03 $26.41 $26.49 $26.17 $26.49 $25.69 5,681
2021-08-02 $26.59 $26.59 $26.27 $26.27 $25.48 4,608
2021-07-30 $26.31 $26.68 $26.31 $26.32 $25.53 7,712
2021-07-29 $26.55 $26.68 $26.51 $26.52 $25.72 4,824
2021-07-28 $26.33 $26.40 $26.17 $26.35 $25.56 4,062
2021-07-27 $26.05 $26.29 $26.05 $26.26 $25.47 7,136
2021-07-26 $25.97 $26.25 $25.97 $26.21 $25.43 16,060
2021-07-23 $25.92 $26.10 $25.85 $26.10 $25.32 4,883
2021-07-22 $25.97 $26.06 $25.81 $25.90 $25.12 16,808
2021-07-21 $25.94 $26.31 $25.94 $26.16 $25.38 12,602
2021-07-20 $25.69 $26.06 $25.69 $25.97 $25.20 4,317
2021-07-19 $25.83 $25.83 $25.36 $25.49 $24.72 11,658
2021-07-16 $26.27 $26.37 $26.10 $26.10 $25.32 9,592
2021-07-15 $26.08 $26.31 $26.08 $26.27 $25.48 3,580
2021-07-14 $26.40 $26.42 $26.33 $26.35 $25.56 8,434
2021-07-13 $26.41 $26.56 $26.23 $26.24 $25.45 10,631
2021-07-12 $26.48 $26.70 $26.45 $26.64 $25.84 11,243
2021-07-09 $26.41 $26.53 $26.22 $26.45 $25.66 12,282
2021-07-08 $25.88 $26.26 $25.88 $26.05 $25.27 6,043
2021-07-07 $26.09 $26.36 $26.09 $26.28 $25.49 9,458
2021-07-06 $26.43 $26.43 $26.11 $26.25 $25.46 12,602
2021-07-02 $26.34 $26.59 $26.34 $26.57 $25.77 7,109
2021-07-01 $26.22 $26.60 $26.22 $26.43 $25.64 14,647
2021-06-30 $26.29 $26.33 $26.15 $26.28 $25.49 5,746
2021-06-29 $26.26 $26.42 $26.07 $26.16 $25.38 7,965
2021-06-28 $26.48 $26.57 $26.20 $26.28 $25.49 10,821
2021-06-25 $26.73 $26.73 $26.52 $26.64 $25.85 22,471
2021-06-24 $26.66 $26.66 $26.35 $26.45 $25.65 12,278
2021-06-23 $26.65 $26.65 $26.46 $26.46 $25.67 10,065
2021-06-22 $26.42 $26.58 $26.38 $26.49 $25.70 8,543
2021-06-21 $26.01 $26.60 $26.01 $26.51 $25.72 8,112
2021-06-18 $26.50 $26.50 $26.14 $26.14 $25.19 7,130
2021-06-17 $26.91 $27.09 $26.54 $26.58 $25.61 10,701
2021-06-16 $27.19 $27.45 $27.02 $27.10 $26.11 10,420
2021-06-15 $27.36 $27.49 $27.20 $27.36 $26.36 7,680
2021-06-14 $27.34 $27.59 $27.34 $27.40 $26.40 6,546
2021-06-11 $27.70 $27.70 $27.45 $27.60 $26.59 10,502
2021-06-10 $27.46 $27.70 $27.46 $27.61 $26.60 10,149
2021-06-09 $27.22 $27.63 $27.22 $27.42 $26.42 6,142
2021-06-08 $27.27 $27.55 $27.27 $27.47 $26.47 6,188
2021-06-07 $27.29 $27.48 $27.27 $27.37 $26.37 4,523
2021-06-04 $27.13 $27.30 $27.13 $27.24 $26.25 13,408
2021-06-03 $27.11 $27.29 $27.06 $27.23 $26.24 8,203
2021-06-02 $27.06 $27.36 $27.06 $27.30 $26.31 6,997
2021-06-01 $27.11 $27.15 $26.98 $27.15 $26.16 6,890
2021-05-28 $26.72 $26.82 $26.72 $26.78 $25.80 13,256
2021-05-27 $26.80 $27.06 $26.62 $26.62 $25.65 4,325
2021-05-26 $26.70 $26.77 $26.58 $26.69 $25.72 5,052
2021-05-25 $26.77 $26.77 $26.57 $26.57 $25.60 12,666
2021-05-24 $26.63 $26.87 $26.63 $26.81 $25.84 13,586
2021-05-21 $26.76 $26.77 $26.55 $26.61 $25.63 6,310
2021-05-20 $26.36 $26.63 $26.36 $26.61 $25.63 6,619
2021-05-19 $26.30 $26.39 $26.17 $26.36 $25.40 11,062
2021-05-18 $26.74 $26.79 $26.63 $26.63 $25.66 17,341
2021-05-17 $26.63 $26.81 $26.52 $26.80 $25.82 11,693
2021-05-14 $26.32 $26.67 $26.32 $26.61 $25.64 9,024
2021-05-13 $26.48 $26.48 $26.03 $26.25 $25.30 19,857
2021-05-12 $26.36 $26.54 $25.96 $25.96 $25.01 5,258
2021-05-11 $26.62 $26.62 $26.33 $26.45 $25.49 8,047
2021-05-10 $27.62 $27.62 $26.81 $26.81 $25.83 19,251
2021-05-07 $26.46 $26.73 $26.46 $26.69 $25.72 5,867
2021-05-06 $26.14 $26.51 $26.14 $26.51 $25.54 10,915
2021-05-05 $26.42 $26.42 $26.13 $26.23 $25.27 25,000
2021-05-04 $26.60 $26.60 $26.20 $26.29 $25.33 12,410
2021-05-03 $26.34 $26.43 $26.21 $26.31 $25.35 7,655
2021-04-30 $26.14 $26.14 $26.02 $26.04 $25.09 10,176
2021-04-29 $26.10 $26.14 $26.02 $26.14 $25.19 6,886
2021-04-28 $25.98 $25.98 $25.86 $25.94 $25.00 8,314
2021-04-27 $25.85 $25.93 $25.80 $25.86 $24.92 14,812
2021-04-26 $25.87 $25.97 $25.87 $25.87 $24.93 9,711
2021-04-23 $25.62 $25.79 $25.62 $25.77 $24.83 5,036
2021-04-22 $25.76 $25.80 $25.55 $25.55 $24.62 13,038
2021-04-21 $25.69 $25.89 $25.48 $25.87 $24.92 17,006
2021-04-20 $25.74 $25.74 $25.56 $25.64 $24.71 5,170
2021-04-19 $25.73 $25.80 $25.57 $25.73 $24.79 10,651
2021-04-16 $25.66 $25.87 $25.66 $25.70 $24.76 12,570
2021-04-15 $25.58 $25.66 $25.42 $25.63 $24.70 11,469
2021-04-14 $25.29 $25.52 $25.29 $25.33 $24.41 10,591
2021-04-13 $25.25 $25.36 $25.22 $25.31 $24.39 7,621
2021-04-12 $25.21 $25.32 $25.19 $25.25 $24.33 15,615
2021-04-09 $25.36 $25.37 $25.23 $25.28 $24.36 4,931
2021-04-08 $25.26 $25.38 $25.25 $25.34 $24.41 4,283
2021-04-07 $25.44 $25.47 $25.24 $25.34 $24.41 11,784
2021-04-06 $25.46 $25.57 $25.25 $25.41 $24.49 12,450
2021-04-05 $25.78 $25.78 $25.22 $25.41 $24.48 15,934
2021-04-01 $24.93 $25.29 $24.91 $25.29 $24.37 6,794
2021-03-31 $24.88 $25.00 $24.88 $24.89 $23.98 10,326
2021-03-30 $24.86 $25.01 $24.79 $24.84 $23.93 11,432
2021-03-29 $25.09 $25.09 $24.80 $24.94 $24.03 8,400
2021-03-26 $24.82 $25.10 $24.75 $25.08 $24.17 66,709
2021-03-25 $24.03 $24.59 $24.03 $24.59 $23.69 2,414
2021-03-24 $24.44 $24.74 $24.32 $24.36 $23.47 16,995
2021-03-23 $24.68 $24.68 $24.18 $24.20 $23.32 12,861
2021-03-22 $24.01 $24.63 $24.01 $24.48 $23.59 10,939
2021-03-19 $25.18 $25.23 $24.81 $25.02 $23.74 13,823
2021-03-18 $25.31 $25.40 $25.02 $25.04 $23.77 7,878
2021-03-17 $25.48 $25.53 $25.27 $25.48 $24.19 7,009
2021-03-16 $25.60 $25.60 $25.46 $25.48 $24.19 7,962
2021-03-15 $25.74 $25.80 $25.60 $25.79 $24.48 5,236
2021-03-12 $25.30 $25.61 $25.30 $25.61 $24.30 16,125
2021-03-11 $25.19 $25.43 $25.19 $25.31 $24.02 20,592
2021-03-10 $24.63 $25.18 $24.63 $25.11 $23.83 9,321
2021-03-09 $24.99 $24.99 $24.73 $24.73 $23.47 4,689
2021-03-08 $24.42 $24.90 $24.42 $24.75 $23.49 8,438
2021-03-05 $24.02 $24.56 $24.02 $24.53 $23.28 24,815
2021-03-04 $23.96 $24.41 $23.75 $23.96 $22.74 9,258
2021-03-03 $24.05 $24.22 $23.98 $24.12 $22.89 6,923
2021-03-02 $24.02 $24.17 $23.98 $24.08 $22.85 7,688
2021-03-01 $24.27 $24.30 $24.09 $24.11 $22.89 4,277
2021-02-26 $23.99 $23.99 $23.73 $23.73 $22.52 10,279
2021-02-25 $24.98 $24.98 $23.93 $24.14 $22.91 23,232
2021-02-24 $24.32 $24.67 $24.32 $24.56 $23.31 4,873
2021-02-23 $24.06 $24.32 $24.06 $24.32 $23.08 7,608
2021-02-22 $23.69 $24.22 $23.69 $24.13 $22.90 6,140
2021-02-19 $23.92 $24.02 $23.90 $23.98 $22.76 6,835
2021-02-18 $23.67 $23.90 $23.67 $23.69 $22.49 6,426
2021-02-17 $23.87 $23.95 $23.84 $23.94 $22.72 7,862
2021-02-16 $24.06 $24.14 $23.95 $23.95 $22.73 6,081
2021-02-12 $23.80 $24.00 $23.79 $23.99 $22.77 4,984
2021-02-11 $23.90 $24.07 $23.81 $23.88 $22.67 17,763
2021-02-10 $24.01 $24.01 $23.83 $23.92 $22.71 6,510
2021-02-09 $23.84 $23.85 $23.65 $23.82 $22.61 9,585
2021-02-08 $23.66 $23.86 $23.66 $23.82 $22.61 13,551
2021-02-05 $23.50 $23.59 $23.46 $23.58 $22.38 16,595
2021-02-04 $23.22 $23.48 $23.22 $23.41 $22.22 5,496
2021-02-03 $22.99 $23.42 $22.99 $23.31 $22.13 7,443
2021-02-02 $23.20 $23.27 $23.14 $23.14 $21.97 2,775
2021-02-01 $22.96 $23.08 $22.78 $23.01 $21.84 5,291
2021-01-29 $23.09 $23.17 $22.64 $22.77 $21.61 10,007
2021-01-28 $22.99 $23.24 $22.99 $23.08 $21.91 12,326
2021-01-27 $23.02 $23.17 $22.84 $22.84 $21.68 10,283
2021-01-26 $23.45 $23.47 $23.33 $23.33 $22.14 12,340
2021-01-25 $23.63 $23.63 $23.39 $23.52 $22.33 14,540
2021-01-22 $23.20 $23.60 $23.20 $23.43 $22.24 5,851
2021-01-21 $23.62 $23.90 $23.52 $23.56 $22.36 9,007
2021-01-20 $23.50 $24.03 $23.50 $23.75 $22.54 12,456
2021-01-19 $23.79 $23.79 $23.40 $23.58 $22.38 20,660
2021-01-15 $23.21 $23.59 $23.21 $23.51 $22.31 12,463
2021-01-14 $23.41 $23.77 $23.41 $23.57 $22.37 5,758
2021-01-13 $23.28 $23.58 $23.28 $23.41 $22.22 9,880
2021-01-12 $24.35 $24.35 $23.22 $23.41 $22.22 13,666
2021-01-11 $22.94 $23.20 $22.94 $23.17 $21.99 11,727
2021-01-08 $23.30 $23.30 $23.02 $23.13 $21.95 10,860
2021-01-07 $23.29 $23.35 $23.17 $23.23 $22.04 7,029
2021-01-06 $22.94 $23.32 $22.94 $23.23 $22.05 10,462
2021-01-05 $22.71 $23.02 $22.70 $22.85 $21.69 6,027
2021-01-04 $22.96 $22.96 $22.48 $22.59 $21.44 6,755
2020-12-31 $22.66 $22.93 $22.63 $22.82 $21.66 10,040
2020-12-30 $22.82 $22.96 $22.77 $22.80 $21.64 37,592
2020-12-29 $22.75 $22.75 $22.53 $22.59 $21.44 10,043
2020-12-28 $22.88 $23.05 $22.67 $22.77 $21.62 46,524
2020-12-24 $22.67 $22.77 $22.63 $22.74 $21.58 12,081
2020-12-23 $22.59 $22.89 $22.59 $22.76 $21.61 11,913
2020-12-22 $22.71 $22.71 $22.41 $22.64 $21.49 18,563
2020-12-21 $22.48 $22.68 $22.44 $22.60 $21.45 14,081
2020-12-18 $23.61 $23.61 $23.05 $23.23 $21.73 16,725
2020-12-17 $23.50 $23.63 $23.45 $23.54 $22.02 12,906
2020-12-16 $23.82 $23.82 $23.48 $23.51 $21.99 7,278
2020-12-15 $23.34 $23.66 $23.31 $23.65 $22.12 9,891
2020-12-14 $23.65 $23.65 $23.12 $23.12 $21.63 11,638
2020-12-11 $23.47 $23.50 $23.33 $23.45 $21.94 8,274
2020-12-10 $23.49 $23.62 $23.46 $23.59 $22.06 7,776
2020-12-09 $23.58 $23.58 $23.13 $23.38 $21.87 7,621
2020-12-08 $23.37 $23.41 $23.25 $23.40 $21.89 13,284
2020-12-07 $23.84 $23.84 $23.28 $23.35 $21.84 13,569
2020-12-04 $23.40 $23.60 $23.37 $23.58 $22.06 11,233
2020-12-03 $22.91 $23.14 $22.91 $23.03 $21.54 16,776
2020-12-02 $22.74 $22.89 $22.65 $22.77 $21.30 14,001
2020-12-01 $22.44 $22.84 $22.44 $22.69 $21.22 11,232
2020-11-30 $22.76 $22.76 $22.28 $22.28 $20.84 13,232
2020-11-27 $23.16 $23.16 $22.92 $22.94 $21.46 6,512
2020-11-25 $23.05 $23.39 $22.94 $23.17 $21.67 9,306
2020-11-24 $23.58 $23.58 $23.01 $23.28 $21.78 30,655
2020-11-23 $21.86 $22.63 $21.86 $22.63 $21.17 8,423
2020-11-20 $21.80 $21.88 $21.73 $21.83 $20.42 9,455
2020-11-19 $21.61 $21.89 $21.59 $21.89 $20.47 7,034
2020-11-18 $22.19 $22.23 $21.71 $21.71 $20.31 7,075
2020-11-17 $21.83 $22.06 $21.60 $22.02 $20.60 9,638
2020-11-16 $21.90 $21.95 $21.80 $21.93 $20.51 6,690
2020-11-13 $20.76 $21.36 $20.76 $21.32 $19.94 7,602
2020-11-12 $21.14 $21.14 $20.57 $20.72 $19.38 9,648
2020-11-11 $21.36 $21.38 $21.10 $21.18 $19.81 7,245
2020-11-10 $20.81 $21.35 $20.81 $21.34 $19.96 11,706
2020-11-09 $20.74 $21.21 $20.67 $20.72 $19.38 8,980
2020-11-06 $19.46 $19.46 $19.27 $19.29 $18.04 2,799
2020-11-05 $19.38 $19.56 $19.38 $19.49 $18.23 7,842
2020-11-04 $19.30 $19.43 $19.13 $19.13 $17.89 4,877
2020-11-03 $19.40 $19.44 $19.30 $19.42 $18.17 7,128
2020-11-02 $18.90 $19.07 $18.77 $19.07 $17.84 15,150
2020-10-30 $18.53 $18.55 $18.43 $18.55 $17.35 22,381
2020-10-29 $18.19 $18.69 $18.19 $18.65 $17.44 5,868
2020-10-28 $18.50 $18.63 $18.27 $18.27 $17.09 7,525
2020-10-27 $19.23 $19.23 $19.00 $19.00 $17.77 11,371
2020-10-26 $19.29 $19.43 $19.13 $19.26 $18.02 11,909
2020-10-23 $19.60 $19.73 $19.56 $19.67 $18.40 14,812
2020-10-22 $19.30 $19.63 $19.30 $19.62 $18.35 8,273
2020-10-21 $19.24 $19.34 $19.22 $19.29 $18.04 9,786
2020-10-20 $19.33 $19.58 $19.33 $19.39 $18.13 8,534
2020-10-19 $19.43 $19.43 $19.13 $19.13 $17.89 11,119
2020-10-16 $19.46 $19.60 $19.35 $19.41 $18.16 12,224
2020-10-15 $19.44 $19.61 $19.07 $19.61 $18.34 10,368
2020-10-14 $19.43 $19.63 $19.42 $19.42 $18.17 10,106
2020-10-13 $19.70 $19.70 $19.43 $19.52 $18.26 9,724
2020-10-12 $19.71 $19.91 $19.71 $19.84 $18.56 5,589
2020-10-09 $19.98 $19.98 $19.74 $19.82 $18.54 13,724
2020-10-08 $19.65 $19.92 $19.65 $19.92 $18.63 52,812
2020-10-07 $19.46 $19.59 $19.40 $19.56 $18.29 11,829
2020-10-06 $19.58 $19.73 $19.36 $19.36 $18.11 10,178
2020-10-05 $19.39 $19.61 $19.39 $19.54 $18.28 10,079
2020-10-02 $18.70 $19.27 $18.70 $19.27 $18.02 11,298
2020-10-01 $18.78 $18.97 $18.78 $18.94 $17.72 12,017
2020-09-30 $18.80 $19.03 $18.76 $18.84 $17.62 9,911
2020-09-29 $18.95 $18.95 $18.68 $18.82 $17.60 12,567
2020-09-28 $18.82 $19.09 $18.81 $19.00 $17.78 13,041
2020-09-25 $18.18 $18.69 $18.18 $18.59 $17.39 40,555
2020-09-24 $18.41 $18.66 $18.31 $18.43 $17.24 14,219
2020-09-23 $18.97 $19.00 $18.32 $18.32 $17.14 10,201
2020-09-22 $18.78 $19.17 $18.75 $18.98 $17.75 28,100
2020-09-21 $19.30 $19.30 $18.83 $18.85 $17.63 13,764
2020-09-18 $20.13 $20.13 $19.80 $19.82 $18.33 16,744
2020-09-17 $19.91 $20.17 $19.91 $20.15 $18.63 7,212
2020-09-16 $20.09 $20.42 $20.09 $20.20 $18.68 6,553
2020-09-15 $20.12 $20.26 $20.02 $20.02 $18.51 7,474
2020-09-14 $19.88 $20.04 $19.88 $20.02 $18.51 5,171
2020-09-11 $19.62 $19.63 $19.50 $19.60 $18.12 5,922
2020-09-10 $19.99 $19.99 $19.53 $19.53 $18.06 11,058
2020-09-09 $20.01 $20.22 $19.93 $20.00 $18.49 9,023
2020-09-08 $19.82 $20.04 $19.77 $19.87 $18.37 6,499
2020-09-04 $20.36 $20.36 $19.89 $20.19 $18.67 8,420
2020-09-03 $20.40 $20.42 $20.08 $20.20 $18.68 8,689
2020-09-02 $20.15 $20.45 $20.15 $20.30 $18.77 19,241
2020-09-01 $20.03 $20.25 $20.03 $20.18 $18.66 13,606
2020-08-31 $20.40 $20.40 $20.13 $20.14 $18.62 12,660
2020-08-28 $20.30 $20.54 $20.29 $20.52 $18.97 6,294
2020-08-27 $20.24 $20.27 $20.15 $20.25 $18.72 19,671
2020-08-26 $20.55 $20.55 $20.15 $20.23 $18.70 27,612
2020-08-25 $20.48 $20.48 $20.30 $20.44 $18.90 7,330
2020-08-24 $20.32 $20.58 $20.24 $20.58 $19.03 10,685
2020-08-21 $20.17 $20.17 $20.02 $20.15 $18.63 7,640
2020-08-20 $20.07 $20.58 $20.07 $20.28 $18.75 9,643
2020-08-19 $20.83 $20.83 $20.30 $20.31 $18.77 6,720
2020-08-18 $20.58 $20.63 $20.40 $20.43 $18.89 18,066
2020-08-17 $20.59 $20.71 $20.53 $20.61 $19.06 20,707
2020-08-14 $20.48 $20.71 $20.48 $20.60 $19.05 7,940
2020-08-13 $20.80 $20.84 $20.54 $20.58 $19.03 11,687
2020-08-12 $20.86 $20.92 $20.76 $20.82 $19.25 14,166
2020-08-11 $21.09 $21.16 $20.58 $20.79 $19.22 20,920
2020-08-10 $20.68 $20.80 $20.59 $20.77 $19.20 13,361
2020-08-07 $20.16 $20.48 $20.16 $20.48 $18.94 9,181
2020-08-06 $20.39 $20.39 $20.21 $20.33 $18.80 15,537
2020-08-05 $20.30 $20.33 $20.04 $20.29 $18.76 27,050
2020-08-04 $19.85 $20.17 $19.85 $20.00 $18.49 10,917
2020-08-03 $19.73 $20.01 $19.73 $19.85 $18.35 8,848
2020-07-31 $19.70 $19.85 $19.59 $19.85 $18.36 5,922
2020-07-30 $19.85 $20.07 $19.85 $19.97 $18.47 9,849
2020-07-29 $20.06 $20.23 $19.95 $20.16 $18.64 16,151
2020-07-28 $19.91 $20.05 $19.79 $20.01 $18.50 13,334
2020-07-27 $19.65 $19.88 $19.65 $19.87 $18.37 24,663
2020-07-24 $19.80 $19.88 $19.65 $19.77 $18.28 11,111
2020-07-23 $19.98 $20.06 $19.67 $19.87 $18.37 14,654
2020-07-22 $19.78 $19.97 $19.67 $19.97 $18.47 12,159
2020-07-21 $19.67 $19.99 $19.67 $19.77 $18.27 13,013
2020-07-20 $19.59 $19.59 $19.41 $19.41 $17.95 13,001
2020-07-17 $19.65 $19.76 $19.61 $19.66 $18.17 10,363
2020-07-16 $19.58 $19.83 $19.54 $19.64 $18.16 10,722
2020-07-15 $19.68 $19.84 $19.61 $19.82 $18.32 9,623
2020-07-14 $19.20 $19.38 $19.17 $19.37 $17.91 9,000
2020-07-13 $19.27 $19.44 $19.00 $19.08 $17.64 9,361
2020-07-10 $18.97 $19.16 $18.95 $19.16 $17.72 13,656
2020-07-09 $18.91 $19.10 $18.66 $18.79 $17.37 20,009
2020-07-08 $19.08 $19.25 $19.06 $19.21 $17.76 10,265
2020-07-07 $19.36 $19.44 $19.25 $19.25 $17.80 13,104
2020-07-06 $20.11 $20.15 $19.64 $19.74 $18.26 7,800
2020-07-02 $19.80 $20.05 $19.64 $19.64 $18.16 8,316
2020-07-01 $19.58 $19.65 $19.47 $19.49 $18.02 12,761
2020-06-30 $19.29 $19.65 $19.29 $19.64 $18.16 7,706
2020-06-29 $19.15 $19.54 $19.12 $19.35 $17.89 10,943
2020-06-26 $19.23 $19.24 $18.86 $19.03 $17.60 38,272
2020-06-25 $19.45 $19.45 $18.97 $19.37 $17.90 34,798
2020-06-24 $19.13 $19.59 $18.81 $19.26 $17.80 57,468
2020-06-23 $20.08 $20.15 $19.42 $19.54 $18.07 59,456
2020-06-22 $19.83 $19.97 $19.43 $19.47 $18.00 46,903
2020-06-19 $20.60 $20.70 $19.82 $20.18 $18.48 41,534
2020-06-18 $20.64 $20.71 $20.11 $20.52 $18.79 70,512
2020-06-17 $21.15 $21.15 $19.74 $20.56 $18.82 82,407
2020-06-16 $20.86 $20.96 $20.30 $20.68 $18.94 51,487
2020-06-15 $19.51 $20.74 $19.51 $20.49 $18.76 25,376
2020-06-12 $20.49 $20.51 $20.00 $20.46 $18.74 6,860
2020-06-11 $20.71 $20.71 $19.63 $19.71 $18.05 21,012
2020-06-10 $21.78 $21.78 $21.50 $21.50 $19.69 13,213
2020-06-09 $22.00 $22.16 $21.54 $21.85 $20.01 24,892
2020-06-08 $22.74 $22.81 $22.32 $22.67 $20.75 22,193
2020-06-05 $22.18 $22.50 $21.99 $22.06 $20.20 15,660
2020-06-04 $20.59 $21.24 $20.59 $21.02 $19.25 22,566
2020-06-03 $20.55 $21.08 $20.55 $20.87 $19.11 18,235
2020-06-02 $20.04 $20.40 $20.04 $20.33 $18.62 12,828
2020-06-01 $19.55 $20.08 $19.55 $19.94 $18.26 16,570
2020-05-29 $19.20 $19.52 $19.07 $19.45 $17.81 82,595
2020-05-28 $20.15 $20.15 $19.47 $19.60 $17.94 16,285
2020-05-27 $20.06 $20.22 $19.64 $20.00 $18.32 20,441
2020-05-26 $19.82 $19.90 $19.64 $19.79 $18.12 9,300
2020-05-22 $18.92 $19.06 $18.82 $19.05 $17.45 3,527
2020-05-21 $18.99 $19.16 $18.93 $19.09 $17.48 13,547
2020-05-20 $19.18 $19.26 $18.85 $19.11 $17.50 13,054
2020-05-19 $18.92 $19.07 $18.68 $18.81 $17.22 19,225
2020-05-18 $17.91 $19.03 $17.91 $18.95 $17.35 11,026
2020-05-15 $17.31 $17.62 $17.31 $17.53 $16.05 17,021
2020-05-14 $17.03 $17.54 $16.77 $17.54 $16.06 9,642
2020-05-13 $17.44 $17.49 $17.21 $17.32 $15.85 21,958
2020-05-12 $18.37 $18.37 $17.85 $17.85 $16.34 24,553
2020-05-11 $18.58 $18.65 $18.32 $18.49 $16.93 20,613
2020-05-08 $18.32 $18.76 $18.32 $18.76 $17.18 6,319
2020-05-07 $17.93 $18.26 $17.93 $18.01 $16.49 12,159
2020-05-06 $18.19 $18.41 $17.70 $17.76 $16.26 18,172
2020-05-05 $18.51 $18.51 $18.15 $18.16 $16.63 22,262
2020-05-04 $17.77 $18.13 $17.74 $18.11 $16.58 8,385
2020-05-01 $18.24 $18.24 $17.95 $18.02 $16.50 9,213
2020-04-30 $18.99 $19.16 $18.74 $18.74 $17.16 9,709
2020-04-29 $18.95 $19.53 $18.91 $19.51 $17.86 19,823
2020-04-28 $18.17 $18.52 $18.12 $18.46 $16.90 31,131
2020-04-27 $17.69 $17.96 $17.53 $17.92 $16.41 31,871
2020-04-24 $17.40 $17.49 $17.01 $17.38 $15.91 17,936
2020-04-23 $17.16 $17.54 $16.49 $17.32 $15.86 50,996
2020-04-22 $16.82 $17.17 $16.82 $17.07 $15.63 47,108
2020-04-21 $16.73 $16.81 $16.52 $16.70 $15.29 17,236
2020-04-20 $16.91 $17.30 $16.73 $16.95 $15.52 18,302
2020-04-17 $17.21 $17.35 $17.05 $17.33 $15.87 9,427
2020-04-16 $16.88 $16.88 $16.52 $16.53 $15.14 14,247
2020-04-15 $17.47 $17.47 $16.81 $16.96 $15.53 22,803
2020-04-14 $17.78 $17.92 $17.73 $17.79 $16.29 25,431
2020-04-13 $17.80 $18.08 $17.39 $17.47 $16.00 8,920
2020-04-09 $17.71 $18.27 $17.63 $17.84 $16.34 12,898
2020-04-08 $16.62 $17.37 $16.62 $17.19 $15.74 18,116
2020-04-07 $16.89 $17.11 $16.42 $16.42 $15.04 38,831
2020-04-06 $15.72 $16.38 $15.72 $16.22 $14.85 15,896
2020-04-03 $15.46 $15.46 $15.01 $15.15 $13.87 27,413
2020-04-02 $15.33 $15.70 $15.33 $15.60 $14.28 7,214
2020-04-01 $15.31 $15.38 $15.00 $15.26 $13.97 14,140
2020-03-31 $15.96 $16.13 $15.95 $16.13 $14.77 2,492
2020-03-30 $15.74 $16.10 $15.47 $16.10 $14.74 10,631
2020-03-27 $15.92 $16.05 $15.59 $15.74 $14.41 14,533
2020-03-26 $16.02 $16.86 $15.49 $16.24 $14.87 5,221,183
2020-03-25 $15.16 $16.29 $14.66 $15.71 $14.38 70,268
2020-03-24 $14.24 $14.73 $14.24 $14.43 $13.21 28,420
2020-03-23 $13.74 $13.80 $13.31 $13.38 $12.25 59,893
2020-03-20 $14.97 $15.09 $14.26 $14.26 $13.06 105,757
2020-03-19 $14.07 $15.13 $13.40 $14.53 $13.17 26,562
2020-03-18 $15.01 $16.39 $13.56 $13.77 $12.48 144,590
2020-03-17 $16.18 $16.18 $15.20 $15.64 $14.17 33,185
2020-03-16 $15.32 $16.85 $15.06 $15.06 $13.65 53,652
2020-03-13 $17.20 $17.82 $16.57 $17.82 $16.14 162,022
2020-03-12 $17.81 $17.81 $16.41 $16.48 $14.93 59,405
2020-03-11 $19.57 $19.57 $18.58 $18.82 $17.05 54,975
2020-03-10 $19.51 $20.22 $19.39 $20.01 $18.13 65,790
2020-03-09 $19.39 $20.25 $18.82 $19.54 $17.71 40,157
2020-03-06 $21.85 $22.12 $21.51 $21.88 $19.83 17,328
2020-03-05 $22.54 $22.61 $22.35 $22.45 $20.34 23,823
2020-03-04 $22.59 $22.98 $22.59 $22.96 $20.80 24,143
2020-03-03 $22.72 $22.77 $22.38 $22.38 $20.28 23,311
2020-03-02 $22.22 $22.70 $22.19 $22.70 $20.57 19,778
2020-02-28 $21.65 $22.09 $21.21 $22.05 $19.98 61,888
2020-02-27 $22.94 $23.13 $22.42 $22.42 $20.31 16,689
2020-02-26 $23.85 $23.85 $23.38 $23.38 $21.19 41,898
2020-02-25 $24.59 $24.59 $23.61 $23.69 $21.47 23,185
2020-02-24 $24.35 $24.50 $24.35 $24.43 $22.14 14,395
2020-02-21 $24.99 $25.01 $24.89 $24.96 $22.62 12,207
2020-02-20 $24.96 $25.05 $24.94 $25.00 $22.65 28,144
2020-02-19 $25.29 $25.29 $24.84 $24.88 $22.54 4,786
2020-02-18 $25.02 $25.02 $24.84 $24.92 $22.58 35,604
2020-02-14 $24.88 $25.02 $24.88 $25.02 $22.67 6,198
2020-02-13 $24.96 $25.02 $24.91 $24.94 $22.60 16,230
2020-02-12 $25.01 $25.05 $24.95 $25.02 $22.67 18,110
2020-02-11 $24.87 $24.92 $24.80 $24.85 $22.52 22,164
2020-02-10 $24.70 $24.73 $24.61 $24.72 $22.40 20,487
2020-02-07 $24.80 $24.80 $24.61 $24.68 $22.36 28,940
2020-02-06 $24.88 $24.91 $24.83 $24.85 $22.52 25,595
2020-02-05 $24.88 $25.07 $24.86 $24.96 $22.62 29,512
2020-02-04 $24.74 $24.79 $24.65 $24.70 $22.38 19,330
2020-02-03 $24.38 $24.56 $24.38 $24.46 $22.16 34,343
2020-01-31 $24.55 $24.55 $24.35 $24.41 $22.11 10,285
2020-01-30 $24.62 $24.80 $24.61 $24.80 $22.47 20,877
2020-01-29 $24.89 $24.95 $24.85 $24.87 $22.54 14,667
2020-01-28 $24.89 $24.95 $24.86 $24.93 $22.59 23,625
2020-01-27 $24.72 $24.86 $24.70 $24.78 $22.46 21,481
2020-01-24 $25.46 $25.46 $25.08 $25.13 $22.77 9,732
2020-01-23 $25.35 $25.45 $25.27 $25.40 $23.02 41,322
2020-01-22 $25.74 $25.74 $25.43 $25.45 $23.06 13,154
2020-01-21 $25.75 $25.76 $25.49 $25.65 $23.24 37,825
2020-01-17 $25.80 $25.90 $25.71 $25.76 $23.34 27,120
2020-01-16 $25.72 $25.81 $25.70 $25.71 $23.30 25,827
2020-01-15 $25.82 $25.82 $25.51 $25.57 $23.17 16,268
2020-01-14 $25.60 $25.61 $25.45 $25.54 $23.14 18,277
2020-01-13 $25.29 $25.59 $25.29 $25.48 $23.09 16,951
2020-01-10 $25.37 $25.48 $25.31 $25.38 $23.00 18,598
2020-01-09 $25.21 $25.46 $25.18 $25.30 $22.93 16,473
2020-01-08 $25.21 $25.35 $25.21 $25.29 $22.92 17,351
2020-01-07 $25.49 $25.49 $25.23 $25.32 $22.94 31,971
2020-01-06 $25.61 $25.61 $25.37 $25.45 $23.06 16,682
2020-01-03 $25.26 $25.46 $25.26 $25.33 $22.95 15,889
2020-01-02 $25.57 $25.58 $25.23 $25.32 $22.94 47,023
2019-12-31 $25.33 $25.54 $25.33 $25.39 $23.01 14,214
2019-12-30 $25.59 $25.68 $25.38 $25.41 $23.02 33,747
2019-12-27 $25.60 $25.60 $25.43 $25.45 $23.06 20,658
2019-12-26 $25.59 $25.75 $25.55 $25.61 $23.20 70,705
2019-12-24 $25.55 $25.55 $25.42 $25.45 $23.06 11,059
2019-12-23 $25.43 $25.49 $25.35 $25.39 $23.01 30,930
2019-12-20 $25.54 $25.54 $25.40 $25.44 $23.05 32,045
2019-12-19 $25.28 $25.54 $25.28 $25.54 $22.98 36,128
2019-12-18 $25.31 $25.43 $25.31 $25.39 $22.84 16,882
2019-12-17 $25.42 $25.42 $25.16 $25.22 $22.69 41,536
2019-12-16 $24.96 $25.15 $24.96 $25.09 $22.58 25,103
2019-12-13 $24.99 $24.99 $24.77 $24.81 $22.32 32,044
2019-12-12 $24.71 $25.05 $24.71 $24.91 $22.41 29,822
2019-12-11 $24.88 $24.88 $24.76 $24.83 $22.34 48,049
2019-12-10 $24.73 $24.91 $24.70 $24.83 $22.34 19,919
2019-12-09 $24.75 $24.85 $24.75 $24.80 $22.32 2,860
2019-12-06 $24.79 $24.79 $24.74 $24.75 $22.27 15,345
2019-12-05 $24.67 $24.67 $24.44 $24.57 $22.11 17,855
2019-12-04 $24.38 $24.66 $24.38 $24.54 $22.08 32,397
2019-12-03 $24.37 $24.43 $24.33 $24.38 $21.94 20,148
2019-12-02 $24.60 $24.61 $24.51 $24.51 $22.05 17,152
2019-11-29 $24.71 $24.75 $24.70 $24.70 $22.22 24,926
2019-11-27 $24.84 $24.85 $24.69 $24.83 $22.34 30,233
2019-11-26 $24.76 $24.76 $24.65 $24.70 $22.22 12,926
2019-11-25 $24.66 $24.78 $24.58 $24.75 $22.27 28,862
2019-11-22 $24.77 $24.77 $24.44 $24.50 $22.04 11,868
2019-11-21 $24.52 $24.52 $24.35 $24.50 $22.04 26,355
2019-11-20 $24.68 $24.68 $24.45 $24.53 $22.07 39,750
2019-11-19 $24.99 $24.99 $24.61 $24.65 $22.18 13,293
2019-11-18 $24.81 $24.83 $24.71 $24.74 $22.26 26,271
2019-11-15 $24.68 $24.92 $24.68 $24.78 $22.30 17,814
2019-11-14 $24.63 $24.76 $24.63 $24.72 $22.24 20,607
2019-11-13 $24.68 $24.76 $24.68 $24.70 $22.22 28,026
2019-11-12 $24.98 $24.98 $24.81 $24.81 $22.32 18,199
2019-11-11 $24.88 $24.97 $24.88 $24.92 $22.42 21,979
2019-11-08 $25.01 $25.04 $24.95 $25.00 $22.49 36,682
2019-11-07 $25.25 $25.25 $25.04 $25.05 $22.54 17,426
2019-11-06 $25.06 $25.15 $25.01 $25.04 $22.53 31,814
2019-11-05 $25.30 $25.35 $25.10 $25.10 $22.58 25,803
2019-11-04 $25.52 $25.52 $25.26 $25.31 $22.77 36,901
2019-11-01 $24.98 $25.09 $24.98 $25.09 $22.57 27,579
2019-10-31 $24.68 $24.75 $24.60 $24.72 $22.24 22,243
2019-10-30 $24.85 $24.85 $24.68 $24.77 $22.29 18,437
2019-10-29 $24.75 $25.03 $24.75 $24.88 $22.39 18,654
2019-10-28 $24.98 $24.98 $24.86 $24.86 $22.37 10,196
2019-10-25 $24.77 $24.91 $24.77 $24.88 $22.39 18,776
2019-10-24 $24.90 $24.90 $24.68 $24.81 $22.32 40,725
2019-10-23 $24.79 $24.82 $24.72 $24.78 $22.29 16,579
2019-10-22 $24.77 $24.83 $24.77 $24.78 $22.29 14,531
2019-10-21 $24.47 $24.71 $24.47 $24.65 $22.18 47,532
2019-10-18 $24.32 $24.52 $24.32 $24.46 $22.01 22,117
2019-10-17 $24.59 $24.59 $24.34 $24.41 $21.96 33,964
2019-10-16 $24.35 $24.41 $24.25 $24.30 $21.86 41,961
2019-10-15 $24.28 $24.55 $24.28 $24.41 $21.96 24,898
2019-10-14 $24.47 $24.47 $24.18 $24.29 $21.85 18,358
2019-10-11 $24.29 $24.60 $24.29 $24.47 $22.02 40,661
2019-10-10 $23.93 $24.17 $23.93 $24.06 $21.65 23,357
2019-10-09 $24.14 $24.14 $23.93 $23.96 $21.56 17,272
2019-10-08 $24.28 $24.28 $23.98 $24.04 $21.63 19,769
2019-10-07 $24.22 $24.41 $24.22 $24.27 $21.84 30,594
2019-10-04 $24.15 $24.40 $24.15 $24.40 $21.95 5,198
2019-10-03 $24.08 $24.24 $24.08 $24.24 $21.81 15,299
2019-10-02 $24.24 $24.24 $23.98 $24.07 $21.66 45,701
2019-10-01 $24.94 $24.94 $24.40 $24.41 $21.96 9,310
2019-09-30 $24.69 $24.82 $24.67 $24.77 $22.28 28,087
2019-09-27 $24.70 $24.70 $24.52 $24.64 $22.17 23,784
2019-09-26 $24.82 $24.82 $24.57 $24.66 $22.19 77,309
2019-09-25 $24.47 $24.75 $24.47 $24.70 $22.22 38,511
2019-09-24 $24.63 $24.69 $24.49 $24.52 $22.06 14,617
2019-09-23 $24.70 $24.83 $24.70 $24.78 $22.29 15,468
2019-09-20 $24.82 $24.90 $24.73 $24.82 $22.33 16,914
2019-09-19 $25.29 $25.29 $24.93 $24.95 $22.24 18,353
2019-09-18 $24.91 $25.04 $24.91 $24.97 $22.26 13,127
2019-09-17 $24.99 $25.12 $24.94 $25.04 $22.33 14,745
2019-09-16 $25.35 $25.35 $25.04 $25.16 $22.43 12,611
2019-09-13 $25.00 $25.02 $24.88 $24.91 $22.21 23,269
2019-09-12 $25.07 $25.08 $24.77 $24.85 $22.15 14,162
2019-09-11 $24.86 $24.92 $24.78 $24.87 $22.18 30,697
2019-09-10 $24.50 $24.72 $24.50 $24.71 $22.03 30,288
2019-09-09 $24.41 $24.51 $24.35 $24.51 $21.85 15,421
2019-09-06 $24.15 $24.30 $24.15 $24.19 $21.56 37,194
2019-09-05 $24.38 $25.58 $24.14 $24.23 $21.60 29,622
2019-09-04 $23.92 $24.07 $23.91 $23.96 $21.36 17,205
2019-09-03 $23.65 $23.75 $23.61 $23.70 $21.13 17,834
2019-08-30 $23.87 $23.88 $23.75 $23.82 $21.24 9,036
2019-08-29 $23.70 $23.77 $23.66 $23.73 $21.16 36,854
2019-08-28 $23.51 $23.51 $23.29 $23.39 $20.85 24,238
2019-08-27 $23.44 $23.48 $23.16 $23.18 $20.67 34,698
2019-08-26 $23.36 $23.41 $23.24 $23.30 $20.78 24,239
2019-08-23 $23.75 $23.75 $23.17 $23.17 $20.66 41,811
2019-08-22 $24.02 $24.02 $23.66 $23.74 $21.17 28,904
2019-08-21 $23.87 $23.94 $23.79 $23.89 $21.30 60,839
2019-08-20 $23.87 $23.88 $23.73 $23.76 $21.18 43,994
2019-08-19 $23.94 $23.99 $23.90 $23.93 $21.34 23,138
2019-08-16 $23.68 $23.79 $23.52 $23.74 $21.17 26,879
2019-08-15 $23.74 $23.74 $23.25 $23.39 $20.85 23,441
2019-08-14 $23.65 $23.71 $22.56 $23.43 $20.89 25,937
2019-08-13 $23.51 $24.14 $23.51 $23.91 $21.32 23,363
2019-08-12 $23.77 $23.79 $23.70 $23.76 $21.18 26,948
2019-08-09 $23.97 $24.14 $23.96 $24.05 $21.44 18,630
2019-08-08 $23.94 $24.26 $23.94 $24.23 $21.60 20,015
2019-08-07 $23.69 $23.88 $23.60 $23.83 $21.24 20,349
2019-08-06 $24.19 $24.19 $23.63 $23.84 $21.26 33,861
2019-08-05 $24.49 $24.49 $23.55 $23.72 $21.15 36,846
2019-08-02 $24.70 $24.70 $24.25 $24.37 $21.73 24,933
2019-08-01 $24.77 $24.90 $24.49 $24.53 $21.87 16,570
2019-07-31 $24.99 $25.05 $24.76 $24.77 $22.08 17,176
2019-07-30 $24.38 $24.94 $24.38 $24.88 $22.18 40,226
2019-07-29 $25.12 $25.12 $24.72 $24.73 $22.05 35,652
2019-07-26 $25.17 $25.17 $24.77 $24.82 $22.13 20,812
2019-07-25 $25.32 $25.32 $24.75 $24.79 $22.10 26,540
2019-07-24 $24.98 $25.03 $24.88 $25.01 $22.29 16,210
2019-07-23 $24.90 $25.01 $24.87 $24.95 $22.25 25,397
2019-07-22 $24.80 $24.88 $24.75 $24.78 $22.09 13,476
2019-07-19 $24.91 $24.93 $24.81 $24.81 $22.12 12,147
2019-07-18 $24.80 $24.95 $24.78 $24.89 $22.19 27,034
2019-07-17 $25.00 $25.03 $24.88 $24.91 $22.21 17,154
2019-07-16 $25.08 $25.24 $25.05 $25.08 $22.36 30,004
2019-07-15 $25.50 $25.50 $25.10 $25.12 $22.40 31,291
2019-07-12 $25.22 $25.27 $25.15 $25.21 $22.48 20,672
2019-07-11 $25.34 $25.34 $25.03 $25.09 $22.37 20,918
2019-07-10 $24.90 $25.36 $24.90 $25.23 $22.49 53,473
2019-07-09 $25.39 $25.39 $25.02 $25.08 $22.36 4,211
2019-07-08 $25.24 $25.29 $25.09 $25.12 $22.40 19,075
2019-07-05 $25.15 $25.42 $25.08 $25.25 $22.51 12,739
2019-07-03 $25.45 $25.45 $25.16 $25.28 $22.54 28,638
2019-07-02 $25.03 $25.31 $25.00 $25.07 $22.35 39,793
2019-07-01 $25.68 $25.68 $24.98 $25.06 $22.35 15,982
2019-06-28 $25.07 $25.15 $25.05 $25.12 $22.40 15,787
2019-06-27 $24.74 $24.94 $24.74 $24.92 $22.22 27,870
2019-06-26 $25.24 $25.24 $24.68 $24.74 $22.06 115,865
2019-06-25 $25.39 $25.39 $24.83 $24.83 $22.14 27,567
2019-06-24 $25.08 $25.27 $24.87 $24.90 $22.20 21,837
2019-06-21 $25.05 $25.23 $25.04 $25.10 $22.38 28,735
2019-06-20 $25.02 $25.26 $25.02 $25.19 $22.46 38,713
2019-06-19 $25.15 $25.36 $25.12 $25.27 $22.26 25,848
2019-06-18 $25.33 $25.33 $25.13 $25.17 $22.18 51,372
2019-06-17 $24.95 $25.06 $24.94 $25.03 $22.05 13,598
2019-06-14 $25.08 $25.35 $24.85 $24.90 $21.93 23,115
2019-06-13 $25.08 $25.26 $24.94 $25.01 $22.03 17,011
2019-06-12 $24.96 $25.16 $24.84 $24.86 $21.90 44,853
2019-06-11 $25.26 $25.26 $24.85 $24.89 $21.93 26,629
2019-06-10 $25.14 $25.14 $24.76 $24.79 $21.84 16,903
2019-06-07 $24.80 $24.87 $24.72 $24.76 $21.81 25,175
2019-06-06 $24.75 $24.82 $24.48 $24.65 $21.72 77,185
2019-06-05 $24.51 $24.84 $24.51 $24.64 $21.71 16,854
2019-06-04 $24.52 $24.61 $24.42 $24.61 $21.68 24,611
2019-06-03 $24.33 $24.40 $24.13 $24.28 $21.39 25,926
2019-05-31 $24.26 $24.29 $24.01 $24.19 $21.31 24,863
2019-05-30 $24.46 $24.59 $24.21 $24.28 $21.39 52,630
2019-05-29 $24.29 $24.59 $24.29 $24.37 $21.47 36,582
2019-05-28 $24.99 $25.00 $24.56 $24.60 $21.67 24,083
2019-05-24 $25.09 $25.09 $24.71 $24.83 $21.87 45,588
2019-05-23 $24.94 $24.94 $24.60 $24.71 $21.77 42,856
2019-05-22 $25.24 $25.25 $25.03 $25.09 $22.10 44,612
2019-05-21 $25.44 $25.44 $25.10 $25.30 $22.29 47,215
2019-05-20 $25.20 $25.21 $24.93 $25.01 $22.03 37,587
2019-05-17 $25.37 $25.52 $25.14 $25.19 $22.20 65,713
2019-05-16 $25.24 $25.58 $25.24 $25.40 $22.38 58,120
2019-05-15 $25.11 $25.42 $25.06 $25.24 $22.24 33,814
2019-05-14 $25.30 $25.30 $25.08 $25.15 $22.16 38,613
2019-05-13 $25.16 $25.94 $24.87 $25.04 $22.06 62,419
2019-05-10 $25.17 $25.60 $24.99 $25.27 $22.26 61,366
2019-05-09 $25.23 $25.37 $24.90 $25.13 $22.14 57,870
2019-05-08 $25.34 $25.41 $25.19 $25.19 $22.19 43,022
2019-05-07 $25.38 $25.53 $25.18 $25.27 $22.26 59,051
2019-05-06 $25.80 $25.83 $25.47 $25.53 $22.49 45,341
2019-05-03 $25.71 $25.89 $25.53 $25.65 $22.60 46,090
2019-05-02 $26.17 $27.10 $25.12 $25.24 $22.23 42,461
2019-05-01 $25.65 $25.78 $25.35 $25.39 $22.36 57,413
2019-04-30 $25.59 $25.69 $25.52 $25.60 $22.55 26,822
2019-04-29 $25.62 $25.70 $25.55 $25.64 $22.59 70,318
2019-04-26 $25.50 $25.70 $25.49 $25.69 $22.63 88,166
2019-04-25 $25.50 $25.61 $25.46 $25.60 $22.55 68,223
2019-04-24 $25.45 $25.88 $25.45 $25.67 $22.61 52,218
2019-04-23 $25.75 $25.91 $25.66 $25.83 $22.75 48,038
2019-04-22 $25.67 $25.69 $25.53 $25.63 $22.57 26,525
2019-04-18 $25.91 $25.91 $25.58 $25.75 $22.69 29,683
2019-04-17 $25.99 $25.99 $25.69 $25.76 $22.70 20,822
2019-04-16 $26.08 $26.08 $25.82 $25.85 $22.78 32,335
2019-04-15 $26.12 $26.12 $25.92 $26.00 $22.91 17,592
2019-04-12 $26.10 $26.20 $25.98 $26.14 $23.03 29,425
2019-04-11 $26.20 $26.20 $25.92 $26.03 $22.93 24,747
2019-04-10 $25.98 $26.11 $25.88 $26.02 $22.92 26,007
2019-04-09 $26.17 $26.17 $25.83 $25.85 $22.77 36,296
2019-04-08 $26.19 $26.19 $26.08 $26.17 $23.05 15,523
2019-04-05 $26.26 $26.26 $26.04 $26.20 $23.08 26,560
2019-04-04 $25.97 $25.97 $25.81 $25.94 $22.85 9,721
2019-04-03 $25.87 $26.32 $25.79 $25.87 $22.79 19,722
2019-04-02 $25.98 $26.16 $25.63 $25.77 $22.71 12,843
2019-04-01 $26.01 $26.05 $25.71 $25.94 $22.85 8,218
2019-03-29 $25.81 $25.81 $25.50 $25.53 $22.49 34,951
2019-03-28 $25.54 $25.62 $25.30 $25.54 $22.50 21,141
2019-03-27 $25.53 $25.53 $25.23 $25.42 $22.39 16,245
2019-03-26 $25.52 $25.52 $25.23 $25.45 $22.42 20,064
2019-03-25 $25.10 $25.25 $24.98 $25.20 $22.20 23,571
2019-03-22 $25.84 $25.84 $25.21 $25.27 $22.26 36,203
2019-03-21 $25.68 $25.94 $25.44 $25.75 $22.68 31,870
2019-03-20 $25.31 $25.61 $25.30 $25.39 $22.37 14,532
2019-03-19 $25.65 $25.70 $25.33 $25.35 $22.34 48,496
2019-03-18 $25.39 $25.78 $25.26 $25.44 $22.41 25,534
2019-03-15 $25.75 $26.78 $25.22 $25.29 $22.28 17,138
2019-03-14 $25.01 $25.42 $25.01 $25.31 $22.30 33,955
2019-03-13 $25.44 $25.44 $25.25 $25.40 $22.37 35,509
2019-03-12 $26.00 $26.00 $24.97 $25.24 $22.23 47,525
2019-03-11 $25.11 $25.31 $25.02 $25.16 $22.17 41,302
2019-03-08 $24.36 $24.95 $24.36 $24.86 $21.90 22,193
2019-03-07 $25.39 $25.39 $24.90 $24.91 $21.94 35,176
2019-03-06 $24.89 $26.37 $24.89 $25.06 $22.08 18,100
2019-03-05 $25.01 $25.54 $25.01 $25.31 $22.29 24,551
2019-03-04 $25.21 $25.33 $25.10 $25.33 $22.31 13,671
2019-03-01 $25.45 $25.45 $25.18 $25.30 $22.29 14,830
2019-02-28 $25.36 $25.41 $25.29 $25.32 $22.31 10,916
2019-02-27 $26.17 $26.17 $25.41 $25.47 $22.44 25,614
2019-02-26 $25.64 $25.76 $25.59 $25.63 $22.58 823,625
2019-02-25 $25.72 $25.81 $25.72 $25.75 $22.69 1,256,808
2019-02-22 $25.78 $25.91 $25.77 $25.82 $22.75 496,178
2019-02-21 $25.56 $25.64 $25.51 $25.61 $22.56 2,105,537
2019-02-20 $25.63 $26.72 $25.59 $25.62 $22.57 1,882,499
2019-02-19 $25.55 $25.58 $25.48 $25.48 $22.45 678,773
2019-02-15 $25.30 $25.30 $25.30 $25.30 $22.29 0
2019-02-14 $25.12 $25.12 $25.12 $25.12 $22.13 0
2019-02-13 $24.99 $25.01 $24.99 $25.01 $22.03 100
2019-02-12 $24.89 $24.89 $24.89 $24.89 $21.92 0
2019-02-11 $24.77 $24.77 $24.77 $24.77 $21.82 0
2019-02-08 $24.63 $24.73 $24.63 $24.73 $21.79 201

Virtus Real Asset Income ETF (VRAI) News Headlines

Recent Virtus Real Asset Income ETF (VRAI) News
Similar Companies to Virtus Real Asset Income ETF (VRAI) 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.