Volshares Large Cap ETF (VSL) Exchange: NYSE ARCA

Data as of April 26, 2024

$35.47 ($-0.04) -0.11%

Volshares Large Cap ETF - Daily Information
Click for more stock information on Volshares Large Cap ETF.
Daily Information Data
Date April 26, 2024
Open $35.46
Previous Close $35.47
High $35.47
Low $35.46
Adjusted Open $35.46
Previous Adjusted Close $35.47
Adjusted High $35.47
Adjusted Low $35.46

About Volshares Large Cap ETF (VSL)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed in 2016 by Whitford Asset Management LLC, the Fund’s investment adviser and index provider (“Whitford” or the “Adviser”), and uses an objective, rules-based methodology to measure the performance of an equal-weighted portfolio of approximately 25 large capitalization U.S.-listed companies based on a quantitative, volatility-based algorithm (the “Whitford Model”). Volshares Large Cap Index Construction of the Index begins with the constituents of the Solactive US Large Cap Index (the “Equity Universe”), generally the 500 largest U.S.-listed common stocks and real estate investment trusts (“REITs”). The previous week’s opening and closing prices for each company in the Equity Universe are utilized by the Whitford Model to identify the twenty-five companies with a combination of the highest likelihood of appreciation over the next one-week period and the lowest volatility compared to traditional market capitalization-based equity indexes. The Whitford Model analyzes the market sentiment for each company in the Equity Universe based on the proximity of such company’s opening and closing prices to their mean, the frequency with which such prices deviated significantly from their mean, the security’s performance, and its volatility to identify the most attractive securities in terms of their potential for short-term appreciation relative to their expected volatility. Each Wednesday, the Whitford Model identifies the twenty-five companies that will be included in the Index through the following Tuesday. Each such company receives a weighting of 3.9%, and the remaining 2.5% remains uninvested. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single issuer or small number of issuers than diversified funds.

Historical Stock Data for Volshares Large Cap ETF (VSL)

Date Open High Low Close Adj.Close Volume
2022-07-28 $35.46 $35.47 $35.46 $35.47 $35.47 1,442
2022-07-27 $35.51 $35.51 $35.51 $35.51 $35.51 135
2022-07-26 $35.48 $35.52 $35.48 $35.52 $35.52 448
2022-07-25 $35.51 $35.51 $35.51 $35.51 $35.51 3
2022-07-22 $35.46 $35.47 $35.46 $35.47 $35.47 419
2022-07-21 $35.46 $35.46 $35.46 $35.46 $35.46 532
2022-07-20 $35.46 $35.51 $35.46 $35.51 $35.51 816
2022-07-19 $35.46 $35.46 $35.46 $35.46 $35.46 1,383
2022-07-18 $35.46 $35.51 $35.46 $35.51 $35.51 460
2022-07-15 $35.50 $35.50 $35.50 $35.50 $35.50 3
2022-07-14 $35.50 $35.50 $35.50 $35.50 $35.50 0
2022-07-13 $35.50 $35.50 $35.50 $35.50 $35.50 605
2022-07-12 $35.45 $35.45 $35.45 $35.45 $35.45 605
2022-07-11 $35.45 $35.45 $35.45 $35.45 $35.45 519
2022-07-08 $35.50 $35.50 $35.50 $35.50 $35.50 20
2022-07-07 $35.16 $35.61 $35.16 $35.61 $35.61 1,746
2022-07-06 $35.48 $35.48 $35.48 $35.48 $35.48 3
2022-07-05 $35.49 $35.49 $35.49 $35.49 $35.49 3
2022-07-01 $35.72 $35.72 $35.72 $35.72 $35.72 3
2022-06-30 $35.44 $35.44 $35.44 $35.44 $35.44 27
2022-06-29 $36.00 $36.00 $36.00 $36.00 $36.00 4,908
2022-06-28 $36.97 $36.97 $35.92 $35.94 $35.94 4,908
2022-06-27 $34.75 $36.71 $34.75 $36.50 $36.50 7,832
2022-06-24 $36.60 $36.60 $36.60 $36.60 $36.60 31
2022-06-23 $35.44 $35.44 $35.44 $35.44 $35.44 3
2022-06-22 $35.32 $35.32 $35.32 $35.32 $35.32 0
2022-06-21 $35.31 $35.31 $35.31 $35.31 $35.07 213
2022-06-17 $34.13 $34.65 $34.13 $34.63 $34.39 213
2022-06-16 $34.36 $34.36 $34.36 $34.36 $34.13 1
2022-06-15 $35.37 $35.37 $35.37 $35.37 $35.13 9
2022-06-14 $35.39 $35.39 $35.39 $35.39 $35.14 1
2022-06-13 $35.70 $35.70 $35.70 $35.70 $35.46 1
2022-06-10 $36.94 $36.94 $36.94 $36.94 $36.69 4
2022-06-09 $37.43 $37.43 $37.32 $37.32 $37.07 301
2022-06-08 $37.98 $37.98 $37.98 $37.98 $37.72 100
2022-06-07 $38.30 $38.30 $38.30 $38.30 $38.04 9
2022-06-06 $37.72 $37.72 $37.72 $37.72 $37.46 3
2022-06-03 $37.32 $37.32 $37.32 $37.32 $37.06 45
2022-06-02 $38.17 $38.17 $38.17 $38.17 $37.90 45
2022-06-01 $36.63 $36.63 $36.63 $36.63 $36.38 2
2022-05-31 $36.91 $36.91 $36.91 $36.91 $36.66 8
2022-05-27 $37.11 $37.36 $37.11 $37.36 $37.10 277
2022-05-26 $36.53 $36.53 $36.46 $36.46 $36.21 897
2022-05-25 $35.74 $35.83 $35.74 $35.83 $35.58 205
2022-05-24 $35.68 $35.68 $35.64 $35.64 $35.40 1,603
2022-05-23 $35.42 $35.42 $35.42 $35.42 $35.18 5
2022-05-20 $34.40 $34.72 $34.32 $34.72 $34.48 1,405
2022-05-19 $34.47 $34.79 $34.47 $34.79 $34.55 417
2022-05-18 $34.86 $34.86 $34.85 $34.85 $34.61 210
2022-05-17 $36.19 $36.24 $36.19 $36.24 $35.99 324
2022-05-16 $35.68 $35.68 $35.68 $35.68 $35.44 0
2022-05-13 $35.90 $35.92 $35.90 $35.92 $35.67 340
2022-05-12 $35.12 $35.23 $35.12 $35.23 $34.99 8,698
2022-05-11 $35.59 $35.74 $34.18 $35.27 $35.03 158,087
2022-05-10 $35.59 $35.59 $35.52 $35.57 $35.32 1,261
2022-05-09 $35.71 $35.71 $35.71 $35.71 $35.46 11
2022-05-06 $36.52 $36.52 $36.43 $36.43 $36.18 211
2022-05-05 $36.58 $36.58 $36.58 $36.58 $36.33 6
2022-05-04 $37.34 $37.34 $37.34 $37.34 $37.09 6
2022-05-03 $36.60 $36.60 $36.60 $36.60 $36.35 1
2022-05-02 $36.19 $36.19 $36.19 $36.19 $35.95 1
2022-04-29 $36.23 $36.23 $36.23 $36.23 $35.98 18
2022-04-28 $37.14 $37.14 $37.14 $37.14 $36.88 18
2022-04-27 $36.69 $36.69 $36.69 $36.69 $36.44 1
2022-04-26 $36.61 $36.61 $36.61 $36.61 $36.36 27
2022-04-25 $37.01 $37.01 $37.01 $37.01 $36.76 12
2022-04-22 $37.01 $37.01 $37.01 $37.01 $36.76 4
2022-04-21 $37.73 $37.73 $37.73 $37.73 $37.48 1
2022-04-20 $38.16 $38.16 $38.16 $38.16 $37.90 20
2022-04-19 $37.74 $37.86 $37.74 $37.86 $37.60 132
2022-04-18 $37.05 $37.05 $37.05 $37.05 $36.79 76
2022-04-14 $37.10 $37.10 $37.10 $37.10 $36.85 1
2022-04-13 $37.47 $37.47 $37.47 $37.47 $37.22 0
2022-04-12 $37.54 $37.54 $37.08 $37.08 $36.82 535
2022-04-11 $37.19 $37.19 $37.19 $37.19 $36.94 24
2022-04-08 $37.53 $37.53 $37.53 $37.53 $37.27 1
2022-04-07 $37.10 $37.51 $37.10 $37.51 $37.25 250
2022-04-06 $37.29 $37.29 $37.29 $37.29 $37.03 27
2022-04-05 $37.35 $37.35 $37.35 $37.35 $37.10 38
2022-04-04 $37.60 $37.60 $37.60 $37.60 $37.34 142
2022-04-01 $37.52 $37.72 $37.52 $37.72 $37.46 335
2022-03-31 $37.72 $37.72 $37.72 $37.72 $37.47 64
2022-03-30 $38.25 $38.25 $38.25 $38.25 $37.98 28
2022-03-29 $38.39 $38.39 $38.39 $38.39 $38.13 43
2022-03-28 $37.55 $37.82 $37.54 $37.82 $37.56 722
2022-03-25 $37.52 $37.54 $37.49 $37.52 $37.26 922
2022-03-24 $37.08 $37.15 $37.08 $37.15 $36.89 163
2022-03-23 $36.87 $36.87 $36.87 $36.87 $36.62 86
2022-03-22 $37.08 $37.08 $37.08 $37.08 $36.82 9
2022-03-21 $36.95 $36.95 $36.92 $36.94 $36.63 403
2022-03-18 $37.04 $37.04 $37.04 $37.04 $36.73 2
2022-03-17 $36.94 $36.94 $36.94 $36.94 $36.62 27
2022-03-16 $36.71 $36.71 $36.71 $36.71 $36.40 11
2022-03-15 $35.87 $35.87 $35.87 $35.87 $35.56 10
2022-03-14 $35.64 $35.64 $35.23 $35.23 $34.92 200
2022-03-11 $36.02 $36.02 $35.55 $35.55 $35.24 1,632
2022-03-10 $35.72 $36.04 $35.72 $36.04 $35.73 100
2022-03-09 $36.35 $36.35 $36.35 $36.35 $36.04 13
2022-03-08 $36.17 $36.17 $36.17 $36.17 $35.86 13
2022-03-07 $36.30 $36.30 $36.30 $36.30 $35.99 84
2022-03-04 $37.15 $37.15 $37.15 $37.15 $36.83 49
2022-03-03 $37.20 $37.20 $37.20 $37.20 $36.88 0
2022-03-02 $37.08 $37.08 $37.08 $37.08 $36.76 1
2022-03-01 $36.62 $36.62 $36.62 $36.62 $36.31 32
2022-02-28 $36.73 $36.73 $36.73 $36.73 $36.41 32
2022-02-25 $37.08 $37.08 $37.08 $37.08 $36.76 1
2022-02-24 $35.77 $36.17 $35.74 $36.17 $35.86 690
2022-02-23 $36.12 $36.12 $36.12 $36.12 $35.81 35
2022-02-22 $36.58 $36.58 $36.48 $36.48 $36.16 225
2022-02-18 $36.59 $36.59 $36.59 $36.59 $36.28 11
2022-02-17 $36.69 $36.69 $36.69 $36.69 $36.38 281
2022-02-16 $36.88 $36.88 $36.88 $36.88 $36.56 5
2022-02-15 $36.82 $36.82 $36.82 $36.82 $36.51 479
2022-02-14 $36.35 $36.35 $36.31 $36.31 $35.99 479
2022-02-11 $36.66 $36.66 $36.66 $36.66 $36.34 320
2022-02-10 $37.67 $38.02 $37.29 $37.34 $37.02 1,698
2022-02-09 $38.21 $38.21 $38.21 $38.21 $37.88 13
2022-02-08 $37.64 $37.67 $37.62 $37.67 $37.34 2,128
2022-02-07 $37.62 $37.62 $37.42 $37.42 $37.10 100
2022-02-04 $37.39 $37.53 $37.39 $37.39 $37.07 818
2022-02-03 $37.52 $37.52 $37.52 $37.52 $37.20 1,389
2022-02-02 $37.88 $37.95 $37.80 $37.87 $37.54 1,389
2022-02-01 $37.34 $37.42 $37.21 $37.42 $37.10 734
2022-01-31 $37.65 $37.65 $37.65 $37.65 $37.33 160
2022-01-28 $37.13 $37.41 $37.05 $37.41 $37.09 672
2022-01-27 $37.22 $37.22 $36.76 $36.76 $36.45 656
2022-01-26 $36.80 $36.80 $36.80 $36.80 $36.48 73
2022-01-25 $37.00 $37.11 $37.00 $37.11 $36.79 199
2022-01-24 $36.90 $37.48 $36.57 $37.35 $37.03 1,402
2022-01-21 $37.34 $37.34 $37.16 $37.16 $36.84 155
2022-01-20 $37.42 $37.42 $37.42 $37.42 $37.10 53
2022-01-19 $37.81 $37.81 $37.81 $37.81 $37.49 44
2022-01-18 $37.87 $37.87 $37.87 $37.87 $37.55 160
2022-01-14 $38.27 $38.27 $38.27 $38.27 $37.94 211
2022-01-13 $38.84 $38.85 $38.65 $38.65 $38.31 2,026
2022-01-12 $38.97 $38.98 $38.84 $38.84 $38.51 545
2022-01-11 $38.29 $38.83 $38.21 $38.83 $38.50 3,503
2022-01-10 $38.26 $38.40 $38.26 $38.40 $38.07 180
2022-01-07 $38.56 $38.56 $38.56 $38.56 $38.23 62
2022-01-06 $39.36 $39.36 $39.02 $39.02 $38.68 302
2022-01-05 $39.91 $39.91 $39.30 $39.31 $38.97 373
2022-01-04 $40.36 $40.57 $40.36 $40.57 $40.23 189
2022-01-03 $42.10 $42.10 $41.36 $41.45 $41.09 300
2021-12-31 $42.30 $42.30 $42.10 $42.10 $41.74 547
2021-12-30 $41.31 $42.39 $41.31 $42.39 $42.03 281
2021-12-29 $41.84 $41.84 $41.76 $41.80 $41.44 1,131
2021-12-28 $41.90 $42.02 $41.67 $41.67 $41.31 403
2021-12-27 $41.00 $41.53 $41.00 $41.53 $41.17 2,348
2021-12-23 $41.00 $41.04 $40.86 $40.86 $40.51 1,469
2021-12-22 $40.65 $40.65 $40.65 $40.65 $40.30 71
2021-12-21 $40.51 $40.51 $40.32 $40.44 $40.09 1,558
2021-12-20 $42.58 $42.77 $42.55 $42.77 $39.59 731
2021-12-17 $44.19 $44.19 $43.39 $43.39 $40.17 772
2021-12-16 $44.38 $44.38 $44.19 $44.19 $40.91 116
2021-12-15 $43.31 $43.94 $43.31 $43.94 $40.68 1,184
2021-12-14 $43.26 $43.43 $43.26 $43.43 $40.20 480
2021-12-13 $44.65 $44.65 $43.83 $43.83 $40.58 394
2021-12-10 $44.11 $44.18 $44.11 $44.18 $40.91 4,309
2021-12-09 $43.97 $43.97 $43.77 $43.77 $40.52 665
2021-12-08 $44.10 $44.19 $44.09 $44.19 $40.91 5,344
2021-12-07 $44.15 $44.15 $44.02 $44.02 $40.75 1,174
2021-12-06 $43.49 $43.49 $43.49 $43.49 $40.26 3
2021-12-03 $43.01 $43.01 $42.72 $42.88 $39.69 861
2021-12-02 $42.75 $42.99 $42.75 $42.87 $39.68 5,550
2021-12-01 $41.99 $41.99 $41.99 $41.99 $38.87 29
2021-11-30 $43.19 $43.19 $42.32 $42.32 $39.18 188
2021-11-29 $43.56 $43.57 $43.49 $43.49 $40.27 456
2021-11-26 $43.68 $43.68 $43.00 $43.00 $39.81 368
2021-11-24 $44.07 $44.08 $44.05 $44.05 $40.78 388
2021-11-23 $43.99 $44.17 $43.99 $44.17 $40.89 715
2021-11-22 $43.93 $43.93 $43.93 $43.93 $40.67 102
2021-11-19 $43.69 $43.69 $43.69 $43.69 $40.45 44
2021-11-18 $43.73 $43.78 $43.69 $43.78 $40.53 684
2021-11-17 $43.80 $43.86 $43.80 $43.86 $40.61 1,992
2021-11-16 $44.22 $44.22 $44.03 $44.03 $40.76 396
2021-11-15 $44.09 $44.09 $44.07 $44.09 $40.82 600
2021-11-12 $44.11 $44.11 $44.11 $44.11 $40.84 231
2021-11-11 $43.94 $44.05 $43.93 $43.94 $40.68 1,622
2021-11-10 $44.32 $44.32 $44.12 $44.12 $40.85 589
2021-11-09 $44.17 $44.17 $44.17 $44.17 $40.89 154
2021-11-08 $44.28 $44.28 $44.14 $44.14 $40.87 875
2021-11-05 $44.52 $44.55 $44.16 $44.16 $40.88 1,125
2021-11-04 $44.17 $44.19 $43.98 $44.08 $40.81 33,326
2021-11-03 $44.28 $44.39 $44.28 $44.39 $41.09 13,497
2021-11-02 $44.09 $44.09 $44.09 $44.09 $40.82 45
2021-11-01 $43.96 $43.96 $43.96 $43.96 $40.70 58
2021-10-29 $43.71 $43.75 $43.68 $43.75 $40.51 1,417
2021-10-28 $43.29 $43.46 $43.28 $43.46 $40.24 245
2021-10-27 $43.28 $43.33 $43.10 $43.10 $39.91 2,824
2021-10-26 $43.64 $43.92 $43.64 $43.92 $40.66 151
2021-10-25 $43.76 $43.76 $43.76 $43.76 $40.52 124
2021-10-22 $43.86 $44.07 $43.63 $43.79 $40.54 1,094
2021-10-21 $44.08 $44.09 $43.77 $44.06 $40.80 553
2021-10-20 $42.84 $43.37 $42.84 $43.37 $40.15 25,704
2021-10-19 $42.27 $42.99 $42.27 $42.99 $39.80 596
2021-10-18 $42.73 $42.74 $42.71 $42.71 $39.54 222
2021-10-15 $42.62 $42.62 $42.62 $42.62 $39.46 65
2021-10-14 $42.54 $42.60 $42.54 $42.60 $39.44 528
2021-10-13 $41.94 $41.94 $41.94 $41.94 $38.83 1
2021-10-12 $41.86 $41.86 $41.86 $41.86 $38.76 47
2021-10-11 $42.23 $42.23 $41.99 $41.99 $38.88 172
2021-10-08 $42.08 $42.08 $42.08 $42.08 $38.96 4
2021-10-07 $41.88 $42.33 $41.88 $42.08 $38.96 362
2021-10-06 $41.11 $41.15 $41.10 $41.15 $38.10 844
2021-10-05 $41.16 $41.20 $41.16 $41.17 $38.11 356
2021-10-04 $41.07 $41.07 $41.07 $41.07 $38.02 197
2021-10-01 $41.31 $41.35 $41.13 $41.14 $38.09 633
2021-09-30 $41.12 $41.12 $41.12 $41.12 $38.07 2,504
2021-09-29 $41.78 $41.98 $41.78 $41.81 $38.71 2,504
2021-09-28 $41.79 $41.79 $41.17 $41.38 $38.31 3,582
2021-09-27 $42.25 $42.25 $42.03 $42.03 $38.91 2,244
2021-09-24 $42.47 $42.50 $42.42 $42.50 $39.35 926
2021-09-23 $42.64 $42.65 $42.62 $42.65 $39.49 2,353
2021-09-22 $42.49 $42.49 $42.49 $42.49 $39.33 117
2021-09-21 $42.20 $42.20 $42.20 $42.20 $39.07 433
2021-09-20 $42.17 $42.42 $42.15 $42.42 $39.08 2,441
2021-09-17 $43.09 $43.09 $43.09 $43.09 $39.70 69
2021-09-16 $43.38 $43.38 $43.38 $43.38 $39.97 199
2021-09-15 $43.33 $43.58 $43.24 $43.57 $40.14 522
2021-09-14 $43.30 $43.38 $43.20 $43.20 $39.80 1,335
2021-09-13 $43.34 $43.58 $43.34 $43.58 $40.14 120
2021-09-10 $43.55 $43.55 $43.55 $43.55 $40.12 6
2021-09-09 $43.96 $44.01 $43.82 $43.82 $40.37 743
2021-09-08 $43.82 $43.90 $43.82 $43.89 $40.44 380
2021-09-07 $44.00 $44.00 $43.67 $43.67 $40.23 347
2021-09-03 $44.28 $44.31 $44.17 $44.18 $40.70 2,914
2021-09-02 $44.28 $44.28 $44.28 $44.28 $40.80 47
2021-09-01 $44.23 $44.23 $44.23 $44.23 $40.74 11
2021-08-31 $44.30 $44.30 $44.30 $44.30 $40.82 73
2021-08-30 $44.27 $44.27 $44.27 $44.27 $40.78 77
2021-08-27 $44.38 $44.38 $44.38 $44.38 $40.88 35
2021-08-26 $44.05 $44.07 $44.00 $44.02 $40.55 941
2021-08-25 $44.17 $44.33 $44.17 $44.24 $40.76 4,106
2021-08-24 $44.07 $44.07 $44.07 $44.07 $40.60 31
2021-08-23 $43.54 $43.79 $43.54 $43.79 $40.35 714
2021-08-20 $43.39 $43.39 $43.00 $43.35 $39.94 6,857
2021-08-19 $42.85 $42.89 $42.81 $42.89 $39.51 401
2021-08-18 $43.50 $43.50 $43.13 $43.13 $39.73 348
2021-08-17 $43.72 $43.72 $43.69 $43.69 $40.25 469
2021-08-16 $43.80 $43.84 $43.75 $43.84 $40.39 1,883
2021-08-13 $43.57 $43.67 $43.57 $43.67 $40.23 318,139
2021-08-12 $43.46 $43.52 $43.44 $43.52 $40.10 380
2021-08-11 $43.55 $43.57 $43.55 $43.57 $40.14 113
2021-08-10 $43.59 $43.59 $43.53 $43.53 $40.11 429
2021-08-09 $43.56 $43.56 $43.56 $43.56 $40.13 1
2021-08-06 $43.61 $43.61 $43.61 $43.61 $40.17 173
2021-08-05 $43.42 $43.42 $43.42 $43.42 $40.00 34
2021-08-04 $43.64 $43.64 $43.52 $43.53 $40.10 1,007
2021-08-03 $43.59 $43.66 $43.59 $43.66 $40.22 1,106
2021-08-02 $43.38 $43.38 $43.38 $43.38 $39.96 206
2021-07-30 $43.24 $43.24 $43.24 $43.24 $39.84 1
2021-07-29 $43.72 $43.72 $43.72 $43.72 $40.28 21
2021-07-28 $43.20 $43.85 $43.20 $43.83 $40.38 576
2021-07-27 $43.59 $43.62 $43.59 $43.62 $40.18 197
2021-07-26 $43.79 $43.92 $43.74 $43.91 $40.46 1,725
2021-07-23 $43.38 $43.70 $43.35 $43.70 $40.26 706
2021-07-22 $43.05 $43.17 $43.05 $43.17 $39.77 559
2021-07-21 $43.28 $43.53 $43.28 $43.53 $40.10 2,392
2021-07-20 $43.11 $43.11 $42.99 $42.99 $39.61 1,749
2021-07-19 $42.85 $42.85 $42.54 $42.60 $39.25 2,499
2021-07-16 $43.35 $43.39 $43.26 $43.26 $39.86 517
2021-07-15 $43.08 $43.25 $43.00 $43.24 $39.84 2,261
2021-07-14 $43.45 $43.45 $43.20 $43.20 $39.80 1,872
2021-07-13 $43.44 $43.44 $43.44 $43.44 $40.02 70
2021-07-12 $43.67 $43.67 $43.67 $43.67 $40.24 39
2021-07-09 $43.29 $43.50 $43.29 $43.48 $40.06 739
2021-07-08 $42.61 $42.78 $42.61 $42.78 $39.41 316
2021-07-07 $43.06 $43.34 $43.06 $43.34 $39.92 519
2021-07-06 $42.99 $43.00 $42.99 $43.00 $39.62 283
2021-07-02 $43.16 $43.30 $43.16 $43.28 $39.87 717
2021-07-01 $43.03 $43.13 $43.03 $43.13 $39.73 670
2021-06-30 $42.97 $43.06 $42.94 $43.04 $39.65 2,615
2021-06-29 $42.99 $43.03 $42.80 $42.80 $39.43 873
2021-06-28 $43.03 $43.03 $43.03 $43.03 $39.64 235
2021-06-25 $42.86 $43.08 $42.86 $43.08 $39.69 595
2021-06-24 $42.06 $42.66 $42.06 $42.60 $39.25 4,014
2021-06-23 $42.71 $42.71 $42.55 $42.55 $39.20 1,963
2021-06-22 $42.74 $42.79 $42.74 $42.79 $39.42 934
2021-06-21 $42.73 $42.73 $42.73 $42.73 $39.30 145
2021-06-18 $44.79 $44.79 $42.04 $42.04 $38.67 1,760
2021-06-17 $42.73 $42.73 $42.62 $42.67 $39.25 497
2021-06-16 $42.82 $42.86 $42.82 $42.86 $39.43 223
2021-06-15 $43.34 $43.34 $43.17 $43.20 $39.74 661
2021-06-14 $43.34 $43.34 $43.34 $43.34 $39.87 93
2021-06-11 $45.08 $45.08 $43.31 $43.44 $39.96 2,307
2021-06-10 $43.42 $43.42 $43.20 $43.28 $39.81 1,788
2021-06-09 $45.55 $45.55 $42.58 $43.31 $39.84 3,388
2021-06-08 $43.93 $45.50 $43.36 $43.50 $40.02 2,784
2021-06-07 $43.43 $43.46 $43.41 $43.46 $39.98 1,435
2021-06-04 $43.63 $43.63 $43.63 $43.63 $40.13 96
2021-06-03 $43.55 $43.55 $43.45 $43.45 $39.97 407
2021-06-02 $45.46 $45.46 $43.47 $43.47 $39.99 843
2021-06-01 $45.67 $45.67 $43.56 $43.56 $40.07 3,578
2021-05-28 $43.48 $43.54 $43.48 $43.54 $40.05 765
2021-05-27 $43.59 $43.60 $43.53 $43.53 $40.05 826
2021-05-26 $43.33 $43.37 $43.33 $43.36 $39.89 709
2021-05-25 $43.89 $44.13 $43.35 $43.41 $39.93 4,655
2021-05-24 $45.39 $45.39 $43.35 $43.35 $39.87 5,917
2021-05-21 $43.46 $43.46 $43.09 $43.09 $39.64 1,371
2021-05-20 $45.10 $45.10 $42.63 $43.02 $39.57 1,936
2021-05-19 $42.09 $43.06 $42.01 $42.40 $39.01 11,245
2021-05-18 $42.66 $42.75 $42.61 $42.61 $39.19 1,401
2021-05-17 $43.17 $43.96 $42.54 $42.66 $39.24 91,211
2021-05-14 $42.78 $42.88 $42.73 $42.79 $39.36 57,187
2021-05-13 $44.09 $44.09 $42.20 $42.35 $38.96 1,024
2021-05-12 $44.92 $44.92 $41.84 $41.85 $38.49 5,831
2021-05-11 $42.76 $42.79 $42.72 $42.75 $39.33 174,164
2021-05-10 $43.60 $43.60 $43.31 $43.31 $39.84 1,273
2021-05-07 $43.31 $43.39 $43.31 $43.39 $39.91 932
2021-05-06 $43.10 $43.10 $42.67 $42.87 $39.44 2,271
2021-05-05 $42.64 $42.69 $42.52 $42.56 $39.15 800
2021-05-04 $45.14 $45.14 $42.68 $42.82 $39.39 1,263
2021-05-03 $44.67 $44.67 $42.65 $42.77 $39.34 331
2021-04-30 $42.92 $44.47 $42.27 $42.35 $38.95 4,204
2021-04-29 $42.33 $42.48 $42.33 $42.48 $39.07 1,058
2021-04-28 $41.92 $41.92 $41.92 $41.92 $38.56 152
2021-04-27 $42.04 $42.04 $42.03 $42.03 $38.66 145
2021-04-26 $42.10 $42.10 $41.92 $41.92 $38.56 1,474
2021-04-23 $41.99 $41.99 $41.99 $41.99 $38.62 93
2021-04-22 $42.10 $42.10 $41.47 $41.47 $38.15 1,493
2021-04-21 $42.04 $42.04 $42.04 $42.04 $38.67 12
2021-04-20 $41.19 $41.33 $41.16 $41.33 $38.01 146,119
2021-04-19 $41.43 $41.43 $41.43 $41.43 $38.11 187
2021-04-16 $41.74 $41.75 $41.73 $41.73 $38.39 454
2021-04-15 $41.53 $41.62 $41.53 $41.62 $38.28 163
2021-04-14 $41.18 $41.25 $41.18 $41.21 $37.91 1,174
2021-04-13 $41.12 $41.20 $41.12 $41.19 $37.89 461
2021-04-12 $41.20 $41.20 $41.10 $41.13 $37.84 475
2021-04-09 $41.08 $41.08 $41.08 $41.08 $37.79 64
2021-04-08 $40.87 $40.87 $40.87 $40.87 $37.59 128
2021-04-07 $40.77 $40.84 $40.77 $40.84 $37.56 1,952
2021-04-06 $41.05 $41.05 $41.05 $41.05 $37.76 42
2021-04-05 $41.39 $42.72 $40.68 $40.89 $37.61 4,733
2021-04-01 $40.52 $40.56 $40.52 $40.55 $37.30 2,223
2021-03-31 $40.30 $40.42 $40.23 $40.26 $37.03 5,236
2021-03-30 $39.98 $39.98 $39.95 $39.95 $36.74 206
2021-03-29 $42.30 $42.30 $40.13 $40.13 $36.91 1,015
2021-03-26 $40.30 $40.30 $40.30 $40.30 $37.07 4
2021-03-25 $39.09 $39.67 $39.09 $39.66 $36.48 324
2021-03-24 $39.60 $39.60 $39.32 $39.34 $36.18 5,243
2021-03-23 $42.11 $42.11 $39.29 $39.29 $36.14 264
2021-03-22 $39.60 $39.76 $39.60 $39.72 $36.34 359
2021-03-19 $39.20 $39.32 $39.20 $39.30 $35.95 426
2021-03-18 $39.45 $39.45 $39.45 $39.45 $36.09 90
2021-03-17 $40.06 $40.06 $40.06 $40.06 $36.65 2
2021-03-16 $39.78 $39.78 $39.78 $39.78 $36.39 72
2021-03-15 $39.77 $40.14 $39.77 $40.14 $36.72 527
2021-03-12 $39.64 $39.85 $39.64 $39.83 $36.44 203
2021-03-11 $41.31 $41.31 $39.74 $39.74 $36.35 751
2021-03-10 $39.46 $39.47 $39.45 $39.45 $36.09 364
2021-03-09 $39.23 $39.23 $39.00 $39.00 $35.67 132
2021-03-08 $38.82 $38.93 $38.82 $38.91 $35.60 301
2021-03-05 $38.18 $38.51 $38.18 $38.51 $35.23 269
2021-03-04 $37.71 $37.71 $37.71 $37.71 $34.49 16
2021-03-03 $38.40 $38.43 $38.24 $38.25 $34.99 2,412
2021-03-02 $38.63 $38.63 $38.63 $38.63 $35.34 44
2021-03-01 $38.60 $38.60 $38.60 $38.60 $35.32 49
2021-02-26 $38.13 $38.13 $38.13 $38.13 $34.88 70
2021-02-25 $38.66 $38.66 $38.49 $38.49 $35.21 151
2021-02-24 $39.31 $39.31 $39.04 $39.13 $35.80 672
2021-02-23 $39.08 $39.09 $39.08 $39.09 $35.76 387
2021-02-22 $38.90 $39.10 $38.90 $39.10 $35.76 7,600
2021-02-19 $39.22 $39.22 $38.89 $38.92 $35.60 225
2021-02-18 $39.13 $39.13 $39.13 $39.13 $35.80 11
2021-02-17 $39.05 $39.05 $39.05 $39.05 $35.72 79
2021-02-16 $39.08 $39.08 $39.08 $39.08 $35.75 158
2021-02-12 $39.14 $39.27 $39.13 $39.27 $35.92 858
2021-02-11 $39.02 $39.02 $38.90 $38.90 $35.58 136
2021-02-10 $41.18 $41.18 $39.19 $39.24 $35.90 405
2021-02-09 $39.27 $39.28 $39.19 $39.19 $35.85 314
2021-02-08 $39.15 $39.15 $39.15 $39.15 $35.81 119
2021-02-05 $38.92 $39.14 $38.92 $39.14 $35.80 564
2021-02-04 $38.59 $38.59 $38.59 $38.59 $35.30 189
2021-02-03 $40.69 $40.69 $38.51 $38.51 $35.23 260
2021-02-02 $38.78 $38.78 $38.76 $38.76 $35.46 361
2021-02-01 $39.50 $39.50 $37.69 $37.69 $34.48 775
2021-01-29 $37.35 $37.64 $37.35 $37.64 $34.43 686
2021-01-28 $38.30 $38.35 $38.11 $38.11 $34.86 887
2021-01-27 $37.38 $37.38 $37.38 $37.38 $34.19 15
2021-01-26 $38.52 $38.52 $38.40 $38.40 $35.13 751
2021-01-25 $37.48 $38.44 $37.48 $38.24 $34.98 579
2021-01-22 $38.74 $38.74 $38.74 $38.74 $35.44 33
2021-01-21 $39.05 $39.06 $38.96 $38.96 $35.64 354
2021-01-20 $40.34 $40.34 $38.84 $39.26 $35.92 613
2021-01-19 $38.43 $38.43 $38.43 $38.43 $35.16 134
2021-01-15 $38.07 $38.22 $38.07 $38.20 $34.94 212
2021-01-14 $38.27 $38.32 $38.11 $38.11 $34.86 1,432
2021-01-13 $38.49 $38.49 $38.44 $38.44 $35.16 101
2021-01-12 $38.89 $38.89 $38.89 $38.89 $35.58 104
2021-01-11 $38.66 $38.66 $38.66 $38.66 $35.37 9
2021-01-08 $38.69 $38.75 $38.69 $38.75 $35.45 14,377
2021-01-07 $38.86 $38.86 $38.86 $38.86 $35.55 251
2021-01-06 $38.19 $38.36 $38.19 $38.36 $35.09 251
2021-01-05 $36.94 $37.17 $36.94 $37.17 $34.01 1,075
2021-01-04 $36.79 $36.79 $36.79 $36.79 $33.66 67
2020-12-31 $36.91 $37.10 $36.48 $37.10 $33.94 2,407
2020-12-30 $37.17 $37.19 $37.17 $37.17 $34.00 259
2020-12-29 $36.76 $36.90 $36.69 $36.78 $33.65 353
2020-12-28 $37.70 $37.70 $37.70 $37.70 $33.55 21
2020-12-24 $37.52 $37.52 $37.52 $37.52 $33.39 6
2020-12-23 $37.80 $37.80 $37.80 $37.80 $33.64 178
2020-12-22 $37.45 $37.67 $37.45 $37.67 $33.52 2,077
2020-12-21 $37.50 $37.50 $37.45 $37.45 $33.32 320
2020-12-18 $37.75 $37.75 $37.75 $37.75 $33.60 35
2020-12-17 $37.74 $37.95 $37.74 $37.95 $33.77 381
2020-12-16 $37.45 $37.45 $37.45 $37.45 $33.32 160
2020-12-15 $37.41 $37.42 $37.41 $37.42 $33.30 160
2020-12-14 $37.08 $37.08 $37.08 $37.08 $33.00 0
2020-12-11 $36.76 $36.76 $36.76 $36.76 $32.71 0
2020-12-10 $36.74 $36.74 $36.74 $36.74 $32.69 1
2020-12-09 $36.98 $36.98 $36.92 $36.92 $32.85 605
2020-12-08 $36.84 $36.84 $36.84 $36.84 $32.78 1
2020-12-07 $36.74 $36.74 $36.74 $36.74 $32.70 8
2020-12-04 $37.13 $37.13 $37.11 $37.11 $33.03 154
2020-12-03 $36.62 $36.74 $36.61 $36.74 $32.70 1,134
2020-12-02 $36.50 $36.51 $36.38 $36.48 $32.47 515
2020-12-01 $36.66 $36.70 $36.63 $36.66 $32.62 790
2020-11-30 $36.24 $36.24 $36.24 $36.24 $32.25 3
2020-11-27 $36.28 $36.28 $36.28 $36.28 $32.29 3
2020-11-25 $38.12 $38.12 $36.13 $36.16 $32.18 450
2020-11-24 $36.31 $36.31 $36.31 $36.31 $32.32 0
2020-11-23 $35.79 $35.79 $35.79 $35.79 $31.85 0
2020-11-20 $35.58 $35.58 $35.58 $35.58 $31.66 2
2020-11-19 $35.69 $35.69 $35.69 $35.69 $31.76 2
2020-11-18 $35.81 $35.81 $35.81 $35.81 $31.86 2
2020-11-17 $36.02 $36.02 $36.02 $36.02 $32.06 45
2020-11-16 $36.38 $36.38 $36.38 $36.38 $32.37 45
2020-11-13 $35.83 $36.20 $35.83 $36.20 $32.21 696
2020-11-12 $35.43 $35.43 $35.43 $35.43 $31.53 1
2020-11-11 $35.81 $35.81 $35.81 $35.81 $31.86 1
2020-11-10 $35.22 $35.24 $35.22 $35.24 $31.36 167
2020-11-09 $35.19 $35.19 $35.19 $35.19 $31.32 47
2020-11-06 $35.33 $35.33 $35.08 $35.08 $31.21 100
2020-11-05 $35.21 $35.21 $35.21 $35.21 $31.33 1
2020-11-04 $34.96 $34.96 $34.96 $34.96 $31.11 1
2020-11-03 $34.74 $34.74 $34.74 $34.74 $30.92 2
2020-11-02 $29.93 $34.14 $29.93 $34.14 $30.38 622
2020-10-30 $33.26 $33.26 $33.26 $33.26 $29.60 2
2020-10-29 $33.85 $33.85 $33.85 $33.85 $30.13 24
2020-10-28 $33.17 $33.17 $33.17 $33.17 $29.51 50
2020-10-27 $34.42 $34.42 $34.42 $34.42 $30.63 50
2020-10-26 $34.72 $34.72 $34.72 $34.72 $30.90 8
2020-10-23 $35.16 $35.16 $35.16 $35.16 $31.29 3
2020-10-22 $35.00 $35.00 $35.00 $35.00 $31.15 3
2020-10-21 $34.89 $34.89 $34.89 $34.89 $31.05 65
2020-10-20 $36.10 $36.10 $35.10 $35.10 $31.23 802
2020-10-19 $34.86 $34.86 $34.86 $34.86 $31.02 1
2020-10-16 $35.46 $35.46 $35.46 $35.46 $31.56 51
2020-10-15 $35.21 $35.40 $35.21 $35.40 $31.50 100
2020-10-14 $35.33 $35.33 $35.33 $35.33 $31.44 1,287
2020-10-13 $35.53 $35.55 $35.53 $35.55 $31.64 1,287
2020-10-12 $35.31 $35.55 $35.31 $35.50 $31.60 88,169
2020-10-09 $35.18 $35.18 $35.18 $35.18 $31.30 70
2020-10-08 $34.78 $34.78 $34.78 $34.78 $30.95 1
2020-10-07 $34.56 $34.56 $34.56 $34.56 $30.75 16
2020-10-06 $33.90 $33.90 $33.90 $33.90 $30.17 16
2020-10-05 $34.08 $34.15 $34.08 $34.15 $30.39 258
2020-10-02 $33.65 $33.65 $33.65 $33.65 $29.95 16
2020-10-01 $33.41 $33.41 $33.41 $33.41 $29.73 13
2020-09-30 $33.60 $33.60 $33.60 $33.60 $29.90 352
2020-09-29 $33.45 $33.45 $33.29 $33.29 $29.62 352
2020-09-28 $33.42 $33.42 $33.42 $33.42 $29.74 101
2020-09-25 $31.42 $31.42 $31.40 $31.40 $27.94 209
2020-09-24 $31.49 $32.69 $31.49 $32.50 $28.92 848
2020-09-23 $32.47 $32.47 $32.47 $32.47 $28.90 2
2020-09-22 $33.09 $33.09 $33.09 $33.09 $29.45 0
2020-09-21 $33.12 $33.12 $33.12 $33.12 $29.40 0
2020-09-18 $33.94 $33.94 $33.94 $33.94 $30.13 4
2020-09-17 $34.44 $34.44 $34.44 $34.44 $30.57 4
2020-09-16 $34.71 $34.71 $34.71 $34.71 $30.81 8
2020-09-15 $34.77 $34.77 $34.61 $34.61 $30.72 432
2020-09-14 $34.63 $34.68 $34.63 $34.68 $30.79 306
2020-09-11 $33.04 $34.28 $33.04 $34.26 $30.41 319
2020-09-10 $34.30 $34.30 $34.30 $34.30 $30.45 5
2020-09-09 $35.02 $35.02 $34.89 $34.89 $30.97 200
2020-09-08 $34.27 $34.27 $34.27 $34.27 $30.42 6
2020-09-04 $35.24 $35.24 $35.04 $35.04 $31.10 102
2020-09-03 $35.20 $35.20 $35.20 $35.20 $31.25 141
2020-09-02 $36.18 $36.18 $36.18 $36.18 $32.11 5
2020-09-01 $35.37 $35.37 $35.37 $35.37 $31.39 14
2020-08-31 $35.50 $35.50 $35.50 $35.50 $31.52 5
2020-08-28 $35.38 $35.38 $35.38 $35.38 $31.40 2
2020-08-27 $35.20 $35.20 $35.20 $35.20 $31.25 1
2020-08-26 $35.26 $35.26 $35.26 $35.26 $31.30 5
2020-08-25 $35.20 $35.20 $35.20 $35.20 $31.24 20
2020-08-24 $35.18 $35.25 $33.76 $35.25 $31.29 88,977
2020-08-21 $34.51 $34.67 $34.50 $34.67 $30.77 275
2020-08-20 $34.68 $34.68 $34.68 $34.68 $30.78 1
2020-08-19 $35.23 $35.23 $34.90 $34.90 $30.98 158
2020-08-18 $34.82 $34.94 $34.82 $34.94 $31.01 688
2020-08-17 $34.84 $34.84 $34.81 $34.81 $30.90 527
2020-08-14 $34.47 $34.47 $34.47 $34.47 $30.60 6
2020-08-13 $34.73 $34.73 $34.60 $34.60 $30.71 792
2020-08-12 $34.40 $34.40 $34.40 $34.40 $30.53 1
2020-08-11 $34.41 $34.41 $34.41 $34.41 $30.54 101
2020-08-10 $34.29 $34.29 $34.29 $34.29 $30.44 18
2020-08-07 $33.62 $33.62 $33.62 $33.62 $29.84 220
2020-08-06 $33.00 $33.14 $33.00 $33.14 $29.42 220
2020-08-05 $32.95 $32.95 $32.95 $32.95 $29.25 75
2020-08-04 $32.32 $32.60 $31.59 $32.55 $28.89 4,053
2020-08-03 $32.22 $32.22 $31.00 $32.16 $28.55 5,661
2020-07-31 $31.85 $31.85 $31.85 $31.85 $28.27 15
2020-07-30 $32.08 $32.13 $32.08 $32.13 $28.52 600
2020-07-29 $32.25 $32.45 $32.25 $32.45 $28.80 1,227
2020-07-28 $32.25 $32.25 $32.25 $32.25 $28.63 4
2020-07-27 $32.37 $32.37 $32.37 $32.37 $28.73 1
2020-07-24 $32.04 $32.04 $32.04 $32.04 $28.44 5
2020-07-23 $31.55 $32.29 $31.46 $32.13 $28.52 11,597
2020-07-22 $32.19 $32.40 $30.97 $31.80 $28.23 20,062
2020-07-21 $31.89 $31.90 $31.81 $31.90 $28.32 312
2020-07-20 $31.98 $31.98 $31.98 $31.98 $28.39 100
2020-07-17 $32.10 $32.10 $32.10 $32.10 $28.49 100
2020-07-16 $31.67 $31.93 $31.67 $31.93 $28.34 470
2020-07-15 $31.91 $31.97 $31.59 $31.97 $28.38 850
2020-07-14 $31.16 $31.79 $31.16 $31.79 $28.22 401
2020-07-13 $31.07 $31.07 $31.07 $31.07 $27.58 157
2020-07-10 $31.09 $31.09 $31.09 $31.09 $27.60 11
2020-07-09 $30.41 $30.71 $30.26 $30.71 $27.26 1,172
2020-07-08 $31.10 $31.10 $31.10 $31.10 $27.60 36
2020-07-07 $31.04 $31.04 $31.04 $31.04 $27.55 0
2020-07-06 $31.13 $31.13 $31.13 $31.13 $27.63 5
2020-07-02 $31.06 $31.06 $31.06 $31.06 $27.57 236
2020-07-01 $31.18 $31.18 $31.00 $31.00 $27.51 184
2020-06-30 $31.35 $31.35 $31.19 $31.19 $27.69 154
2020-06-29 $30.58 $30.58 $30.58 $30.58 $27.15 2
2020-06-26 $30.21 $30.21 $30.21 $30.21 $26.81 7
2020-06-25 $30.45 $30.45 $30.45 $30.45 $27.03 3
2020-06-24 $30.96 $31.57 $30.24 $30.41 $26.99 3,035
2020-06-23 $31.18 $31.18 $31.04 $31.04 $27.55 166
2020-06-22 $31.15 $31.15 $31.14 $31.14 $27.59 400
2020-06-19 $31.13 $31.13 $31.13 $31.13 $27.59 50
2020-06-18 $31.33 $31.33 $31.33 $31.33 $27.76 156
2020-06-17 $31.39 $31.39 $31.39 $31.39 $27.82 51
2020-06-16 $31.64 $31.70 $31.55 $31.55 $27.96 243
2020-06-15 $30.18 $31.34 $30.18 $30.91 $27.39 492
2020-06-12 $29.92 $30.43 $29.92 $30.43 $26.96 204
2020-06-11 $31.09 $31.09 $30.29 $30.29 $26.84 376
2020-06-10 $32.06 $32.06 $31.94 $31.94 $28.30 487
2020-06-09 $32.66 $32.66 $32.66 $32.66 $28.94 2
2020-06-08 $33.27 $33.51 $33.27 $33.51 $29.69 302
2020-06-05 $32.93 $32.93 $32.93 $32.93 $29.18 1
2020-06-04 $31.57 $31.57 $31.57 $31.57 $27.97 79
2020-06-03 $31.37 $31.37 $31.37 $31.37 $27.79 12
2020-06-02 $30.77 $30.77 $30.77 $30.77 $27.27 0
2020-06-01 $30.60 $30.60 $30.60 $30.60 $27.11 0
2020-05-29 $29.78 $30.30 $29.71 $30.30 $26.85 3,410
2020-05-28 $30.32 $30.32 $30.16 $30.16 $26.73 200
2020-05-27 $29.81 $30.20 $29.80 $30.20 $26.76 455
2020-05-26 $29.64 $29.64 $29.64 $29.64 $26.27 5
2020-05-22 $29.56 $29.56 $29.56 $29.56 $26.19 12
2020-05-21 $29.15 $29.15 $29.15 $29.15 $25.83 180
2020-05-20 $29.47 $29.47 $29.47 $29.47 $26.12 3
2020-05-19 $29.14 $29.14 $29.14 $29.14 $25.83 102
2020-05-18 $29.52 $29.52 $29.52 $29.52 $26.16 1
2020-05-15 $28.09 $28.28 $28.09 $28.28 $25.06 100
2020-05-14 $28.17 $28.17 $28.17 $28.17 $24.96 0
2020-05-13 $28.12 $28.15 $27.84 $27.84 $24.67 1,151
2020-05-12 $27.84 $28.43 $27.84 $28.43 $25.19 215
2020-05-11 $28.96 $28.96 $28.96 $28.96 $25.66 0
2020-05-08 $28.81 $29.01 $28.80 $29.01 $25.70 303
2020-05-07 $28.56 $28.88 $28.43 $28.43 $25.19 4,479
2020-05-06 $28.52 $28.79 $28.28 $28.28 $25.06 1,501
2020-05-05 $28.18 $28.18 $28.18 $28.18 $24.97 1
2020-05-04 $28.15 $28.15 $28.15 $28.15 $24.95 2
2020-05-01 $28.72 $28.72 $28.72 $28.72 $25.45 88
2020-04-30 $29.00 $29.00 $29.00 $29.00 $25.70 176
2020-04-29 $28.91 $29.03 $28.80 $29.00 $25.70 2,018
2020-04-28 $28.50 $28.50 $27.54 $27.54 $24.40 1,218
2020-04-27 $28.04 $28.10 $27.25 $27.56 $24.42 3,287
2020-04-24 $27.13 $27.13 $27.08 $27.08 $24.00 207
2020-04-23 $27.47 $27.57 $26.64 $26.95 $23.88 2,313
2020-04-22 $27.45 $27.45 $27.32 $27.45 $24.33 2,273
2020-04-21 $27.69 $27.69 $27.69 $27.69 $24.54 15
2020-04-20 $27.71 $27.85 $27.68 $27.69 $24.54 853
2020-04-17 $28.11 $28.27 $27.99 $28.27 $25.05 446
2020-04-16 $27.11 $27.11 $27.11 $27.11 $24.02 1
2020-04-15 $28.48 $28.48 $28.48 $28.48 $25.24 1
2020-04-14 $28.60 $28.76 $28.43 $28.48 $25.24 2,637
2020-04-13 $28.10 $28.34 $28.05 $28.18 $24.97 2,111
2020-04-09 $29.19 $29.40 $28.81 $28.81 $25.53 1,041
2020-04-08 $25.75 $25.75 $25.75 $25.75 $22.82 13
2020-04-07 $26.87 $27.44 $25.75 $25.75 $22.82 5,026
2020-04-06 $23.54 $24.68 $23.50 $24.68 $21.87 2,574
2020-04-03 $22.48 $22.48 $22.48 $22.48 $19.92 35
2020-04-02 $22.48 $22.48 $22.48 $22.48 $19.92 251
2020-04-01 $22.63 $22.63 $22.63 $22.63 $20.05 5
2020-03-31 $23.87 $24.00 $23.65 $23.65 $20.96 1,443
2020-03-30 $23.90 $23.90 $23.90 $23.90 $21.18 26
2020-03-27 $23.05 $23.05 $23.05 $23.05 $20.42 49
2020-03-26 $22.96 $23.24 $22.96 $23.24 $20.59 623
2020-03-25 $22.93 $23.25 $21.32 $22.27 $19.74 4,320
2020-03-24 $20.30 $20.86 $20.13 $20.86 $18.48 6,125
2020-03-23 $19.43 $19.43 $19.43 $19.43 $17.14 3
2020-03-20 $20.52 $20.80 $19.60 $20.07 $17.71 4,100
2020-03-19 $19.70 $21.18 $19.70 $20.86 $18.40 8,751
2020-03-18 $18.79 $19.67 $17.28 $19.51 $17.21 13,196
2020-03-17 $21.02 $21.89 $19.25 $21.79 $19.23 137,200
2020-03-16 $22.07 $22.07 $21.32 $21.32 $18.80 19,150
2020-03-13 $22.63 $23.87 $22.51 $23.87 $21.06 2,969
2020-03-12 $22.79 $22.79 $22.22 $22.29 $19.66 491
2020-03-11 $24.42 $24.47 $24.42 $24.47 $21.59 166
2020-03-10 $24.76 $25.90 $23.63 $25.90 $22.84 4,498
2020-03-09 $25.09 $25.09 $24.58 $24.58 $21.68 394
2020-03-06 $26.50 $27.29 $26.50 $27.29 $24.07 308
2020-03-05 $28.10 $28.10 $27.85 $27.85 $24.57 257
2020-03-04 $28.67 $29.48 $28.67 $29.48 $26.00 393
2020-03-03 $29.15 $29.15 $28.30 $28.30 $24.97 237
2020-03-02 $27.77 $28.92 $27.77 $28.92 $25.51 2,662
2020-02-28 $27.36 $27.50 $26.95 $27.20 $23.99 58,258
2020-02-27 $28.90 $29.24 $28.35 $28.35 $25.01 407
2020-02-26 $29.71 $29.97 $29.36 $29.36 $25.90 1,428
2020-02-25 $30.22 $30.22 $29.79 $29.81 $26.29 541
2020-02-24 $30.99 $30.99 $30.68 $30.84 $27.20 2,261
2020-02-21 $31.81 $31.82 $31.81 $31.82 $28.07 141
2020-02-20 $32.07 $32.07 $32.07 $32.07 $28.29 265
2020-02-19 $32.02 $32.03 $32.01 $32.03 $28.26 1,172
2020-02-18 $32.05 $32.05 $32.00 $32.02 $28.24 983
2020-02-14 $32.00 $32.00 $32.00 $32.00 $28.23 67
2020-02-13 $31.85 $31.85 $31.80 $31.80 $28.05 384
2020-02-12 $31.67 $31.67 $31.61 $31.66 $27.93 2,689
2020-02-11 $30.50 $31.43 $30.50 $31.43 $27.73 1,010
2020-02-10 $31.26 $31.29 $31.26 $31.29 $27.60 290
2020-02-07 $31.16 $31.18 $31.16 $31.18 $27.51 279
2020-02-06 $31.32 $31.41 $31.32 $31.40 $27.69 885
2020-02-05 $31.23 $31.43 $31.23 $31.38 $27.68 1,860
2020-02-04 $31.14 $31.16 $31.11 $31.11 $27.44 743
2020-02-03 $30.90 $30.90 $30.70 $30.70 $27.08 441
2020-01-31 $30.76 $30.76 $30.75 $30.75 $27.13 310
2020-01-30 $31.23 $31.23 $31.23 $31.23 $27.55 125
2020-01-29 $31.43 $31.47 $31.18 $31.18 $27.50 4,304
2020-01-28 $31.25 $31.35 $31.25 $31.35 $27.66 137
2020-01-27 $31.06 $31.13 $31.06 $31.10 $27.44 3,982
2020-01-24 $31.76 $31.76 $31.58 $31.63 $27.90 1,773
2020-01-23 $31.87 $32.10 $31.83 $32.10 $28.32 1,436
2020-01-22 $32.17 $32.23 $32.06 $32.08 $28.30 6,073
2020-01-21 $32.13 $32.15 $32.13 $32.15 $28.36 3,981
2020-01-17 $32.25 $32.29 $32.25 $32.29 $28.48 2,282
2020-01-16 $32.15 $32.21 $32.07 $32.18 $28.39 2,147
2020-01-15 $32.03 $32.03 $32.02 $32.02 $28.24 786
2020-01-14 $31.57 $31.92 $31.57 $31.92 $28.15 649
2020-01-13 $31.38 $31.57 $31.38 $31.57 $27.85 1,064
2020-01-10 $31.59 $31.59 $31.42 $31.42 $27.71 4,046
2020-01-09 $31.45 $31.68 $31.44 $31.58 $27.86 29,959
2020-01-08 $31.44 $31.60 $31.44 $31.48 $27.77 70,961
2020-01-07 $31.41 $31.41 $31.41 $31.41 $27.71 5
2020-01-06 $31.18 $31.39 $31.18 $31.35 $27.66 17,897
2020-01-03 $31.47 $31.47 $31.46 $31.46 $27.75 509
2020-01-02 $31.55 $31.64 $31.47 $31.63 $27.90 2,824
2019-12-31 $31.55 $31.55 $31.45 $31.45 $27.74 387
2019-12-30 $31.58 $31.62 $31.58 $31.58 $27.86 4,611
2019-12-27 $32.16 $32.16 $32.16 $32.16 $27.89 112
2019-12-26 $32.26 $32.29 $32.10 $32.16 $27.89 2,060
2019-12-24 $32.15 $32.15 $32.13 $32.13 $27.87 291
2019-12-23 $32.05 $32.19 $32.05 $32.08 $27.82 15,236
2019-12-20 $32.11 $32.19 $32.11 $32.15 $27.88 1,526
2019-12-19 $32.04 $32.04 $31.96 $31.96 $27.72 488
2019-12-18 $31.93 $31.94 $31.93 $31.94 $27.69 705
2019-12-17 $31.92 $31.96 $31.92 $31.92 $27.68 3,084
2019-12-16 $31.97 $31.97 $31.89 $31.91 $27.67 2,814
2019-12-13 $31.72 $31.72 $31.71 $31.72 $27.51 1,942
2019-12-12 $31.74 $31.74 $31.62 $31.69 $27.48 1,184
2019-12-11 $31.54 $31.54 $31.38 $31.41 $27.24 7,797
2019-12-10 $31.50 $31.50 $31.46 $31.49 $27.31 2,182
2019-12-09 $31.41 $31.43 $31.36 $31.36 $27.20 57,186
2019-12-06 $29.53 $31.34 $29.53 $31.33 $27.17 340
2019-12-05 $31.01 $31.08 $31.01 $31.08 $26.95 1,003
2019-12-04 $31.13 $31.14 $31.03 $31.03 $26.91 1,368
2019-12-03 $30.89 $30.92 $30.89 $30.92 $26.81 660
2019-12-02 $31.03 $31.03 $30.97 $30.97 $26.85 642
2019-11-29 $29.79 $31.25 $29.79 $31.25 $27.10 300
2019-11-27 $31.35 $31.35 $31.35 $31.35 $27.19 1,000
2019-11-26 $31.23 $31.25 $31.20 $31.20 $27.06 737
2019-11-25 $31.21 $31.21 $31.18 $31.19 $27.05 903
2019-11-22 $30.88 $30.98 $30.88 $30.94 $26.83 653
2019-11-21 $30.73 $30.73 $30.73 $30.73 $26.65 1
2019-11-20 $30.72 $30.74 $30.72 $30.74 $26.66 100
2019-11-19 $30.81 $30.96 $30.77 $30.92 $26.81 952
2019-11-18 $30.81 $30.81 $30.76 $30.76 $26.68 778
2019-11-15 $30.70 $30.76 $30.70 $30.71 $26.63 412
2019-11-14 $30.52 $30.58 $30.49 $30.58 $26.52 711
2019-11-13 $30.49 $30.49 $30.49 $30.49 $26.44 0
2019-11-12 $30.38 $30.43 $30.30 $30.31 $26.28 595
2019-11-11 $30.26 $30.33 $30.26 $30.30 $26.27 973
2019-11-08 $30.37 $30.39 $30.31 $30.31 $26.29 17,032
2019-11-07 $30.26 $30.30 $30.24 $30.30 $26.28 1,992
2019-11-06 $30.24 $30.28 $30.24 $30.28 $26.26 700
2019-11-05 $30.55 $30.55 $30.13 $30.27 $26.25 865
2019-11-04 $30.70 $30.70 $30.69 $30.69 $26.61 500
2019-11-01 $30.66 $30.70 $30.65 $30.68 $26.61 1,101
2019-10-31 $30.58 $30.58 $30.47 $30.51 $26.46 1,973
2019-10-30 $30.57 $30.57 $30.38 $30.51 $26.46 593
2019-10-29 $30.51 $30.75 $30.51 $30.75 $26.67 512
2019-10-28 $31.97 $38.80 $30.55 $30.73 $26.64 2,038
2019-10-25 $30.48 $30.48 $30.47 $30.47 $26.42 985
2019-10-24 $30.29 $30.29 $30.29 $30.29 $26.27 6
2019-10-23 $30.15 $30.21 $30.15 $30.21 $26.20 285
2019-10-22 $30.03 $30.03 $30.03 $30.03 $26.04 0
2019-10-21 $29.97 $30.01 $29.97 $30.01 $26.02 193
2019-10-18 $29.85 $29.85 $29.85 $29.85 $25.89 78
2019-10-17 $29.78 $29.78 $29.78 $29.78 $25.83 0
2019-10-16 $29.72 $29.72 $29.72 $29.72 $25.77 0
2019-10-15 $29.77 $29.77 $29.77 $29.77 $25.82 20
2019-10-14 $29.63 $29.63 $29.63 $29.63 $25.69 0
2019-10-11 $29.84 $29.84 $29.84 $29.84 $25.88 0
2019-10-10 $29.06 $29.12 $29.06 $29.12 $25.25 253
2019-10-09 $28.80 $28.80 $28.80 $28.80 $24.98 1
2019-10-08 $28.80 $28.83 $28.80 $28.83 $25.00 173
2019-10-07 $29.10 $29.10 $29.01 $29.01 $25.16 200
2019-10-04 $28.96 $28.96 $28.96 $28.96 $25.11 10,000
2019-10-03 $28.60 $28.60 $28.60 $28.60 $24.80 6
2019-10-02 $28.67 $28.67 $28.64 $28.64 $24.83 277
2019-10-01 $29.09 $29.09 $29.09 $29.09 $25.22 0
2019-09-30 $29.33 $29.33 $29.33 $29.33 $25.43 0
2019-09-27 $29.12 $29.12 $29.12 $29.12 $25.25 0
2019-09-26 $29.35 $29.35 $29.35 $29.35 $25.45 0
2019-09-25 $29.47 $29.47 $29.47 $29.47 $25.55 0
2019-09-24 $29.63 $29.63 $29.36 $29.36 $25.46 101
2019-09-23 $29.52 $29.52 $29.52 $29.52 $25.60 1
2019-09-20 $29.48 $29.48 $29.48 $29.48 $25.57 5
2019-09-19 $29.52 $29.52 $29.52 $29.52 $25.60 6
2019-09-18 $29.31 $29.35 $29.31 $29.35 $25.45 101
2019-09-17 $29.34 $29.36 $29.25 $29.36 $25.46 301
2019-09-16 $29.12 $29.12 $29.12 $29.12 $25.17 250
2019-09-13 $29.00 $29.00 $29.00 $29.00 $25.07 4
2019-09-12 $29.15 $29.15 $29.10 $29.10 $25.15 225
2019-09-11 $28.95 $28.95 $28.95 $28.95 $25.03 1
2019-09-10 $28.81 $28.81 $28.81 $28.81 $24.91 0
2019-09-09 $29.39 $29.41 $29.05 $29.09 $25.14 1,500
2019-09-06 $29.27 $29.35 $29.27 $29.35 $25.37 125
2019-09-05 $29.03 $29.26 $29.03 $29.26 $25.29 402
2019-09-04 $28.88 $28.88 $28.88 $28.88 $24.97 0
2019-09-03 $28.55 $28.55 $28.55 $28.55 $24.68 100
2019-08-30 $28.81 $28.84 $28.81 $28.84 $24.93 180
2019-08-29 $28.74 $28.74 $28.74 $28.74 $24.84 100
2019-08-28 $28.30 $28.30 $28.30 $28.30 $24.46 0
2019-08-27 $28.14 $28.14 $28.14 $28.14 $24.32 0
2019-08-26 $28.06 $28.14 $26.95 $28.14 $24.33 550
2019-08-23 $28.74 $28.74 $28.04 $28.04 $24.24 225
2019-08-22 $28.77 $28.77 $28.77 $28.77 $24.87 0
2019-08-21 $28.88 $28.89 $28.82 $28.82 $24.91 476
2019-08-20 $28.67 $28.67 $28.67 $28.67 $24.79 30
2019-08-19 $29.27 $29.27 $29.25 $29.25 $25.29 201
2019-08-16 $28.82 $28.87 $28.82 $28.87 $24.95 225
2019-08-15 $28.11 $28.28 $28.11 $28.28 $24.45 4,700
2019-08-14 $28.80 $28.80 $28.56 $28.56 $24.69 288
2019-08-13 $29.35 $29.35 $29.35 $29.35 $25.37 100
2019-08-12 $29.06 $29.06 $29.06 $29.06 $25.12 600
2019-08-09 $29.29 $29.41 $29.29 $29.41 $25.42 265
2019-08-08 $29.45 $29.45 $29.45 $29.45 $25.46 200
2019-08-07 $28.72 $29.00 $28.67 $28.94 $25.02 948
2019-08-06 $28.72 $28.72 $28.72 $28.72 $24.83 150
2019-08-05 $28.29 $28.29 $28.29 $28.29 $24.46 200
2019-08-02 $28.76 $28.79 $28.76 $28.79 $24.88 100
2019-08-01 $28.77 $28.77 $28.77 $28.77 $24.87 1
2019-07-31 $28.72 $28.72 $28.72 $28.72 $24.83 77
2019-07-30 $28.97 $28.97 $28.97 $28.97 $25.05 198
2019-07-29 $29.02 $29.02 $29.02 $29.02 $25.08 0
2019-07-26 $29.03 $29.03 $29.03 $29.03 $25.09 2
2019-07-25 $28.91 $28.91 $28.89 $28.89 $24.97 410
2019-07-24 $28.90 $28.90 $28.80 $28.80 $24.89 428
2019-07-23 $28.93 $28.93 $28.93 $28.93 $25.01 0
2019-07-22 $28.77 $28.77 $28.77 $28.77 $24.87 10
2019-07-19 $29.08 $29.08 $28.82 $28.82 $24.91 100
2019-07-18 $29.13 $29.13 $29.13 $29.13 $25.18 0
2019-07-17 $29.07 $29.07 $29.07 $29.07 $25.13 0
2019-07-16 $29.62 $29.62 $29.62 $29.62 $25.61 0
2019-07-15 $29.31 $29.31 $29.31 $29.31 $25.34 0
2019-07-12 $29.51 $29.51 $29.51 $29.51 $25.51 0
2019-07-11 $29.06 $29.08 $29.06 $29.08 $25.14 303
2019-07-10 $29.09 $29.17 $29.03 $29.03 $25.10 1,000
2019-07-09 $29.02 $29.05 $29.02 $29.05 $25.11 135
2019-07-08 $29.19 $29.19 $29.19 $29.19 $25.23 42
2019-07-05 $29.37 $29.37 $29.37 $29.37 $25.39 0
2019-07-03 $29.31 $29.42 $29.31 $29.42 $25.43 500
2019-07-02 $29.17 $29.17 $29.17 $29.17 $25.21 0
2019-07-01 $29.23 $29.24 $29.17 $29.24 $25.27 399
2019-06-28 $28.91 $28.92 $28.91 $28.92 $25.00 147
2019-06-27 $28.75 $28.75 $28.75 $28.75 $24.85 0
2019-06-26 $28.65 $28.65 $28.65 $28.65 $24.77 0
2019-06-25 $28.94 $28.94 $28.75 $28.75 $24.85 650
2019-06-24 $28.95 $28.95 $28.95 $28.95 $25.02 0
2019-06-21 $28.96 $28.96 $28.96 $28.96 $25.04 0
2019-06-20 $28.93 $29.10 $28.93 $29.10 $25.15 312
2019-06-19 $28.78 $28.81 $28.78 $28.81 $24.90 100
2019-06-18 $28.48 $28.89 $28.46 $28.81 $24.90 8,055
2019-06-17 $28.50 $28.50 $28.50 $28.50 $24.64 365
2019-06-14 $28.55 $28.61 $28.55 $28.61 $24.73 192
2019-06-13 $28.64 $28.64 $28.64 $28.64 $24.76 54
2019-06-12 $28.33 $28.33 $28.33 $28.33 $24.49 58
2019-06-11 $28.17 $28.21 $28.17 $28.21 $24.39 275
2019-06-10 $28.28 $28.29 $28.27 $28.29 $24.40 386
2019-06-07 $28.42 $28.42 $28.30 $28.30 $24.41 400
2019-06-06 $28.20 $28.20 $28.20 $28.20 $24.32 0
2019-06-05 $28.10 $28.10 $28.10 $28.10 $24.24 75
2019-06-04 $27.85 $27.85 $27.85 $27.85 $24.02 83
2019-06-03 $27.43 $27.43 $27.36 $27.37 $23.60 1,025
2019-05-31 $27.53 $28.00 $27.39 $27.39 $23.63 400
2019-05-30 $27.67 $27.67 $27.61 $27.62 $23.82 2,797
2019-05-29 $27.74 $27.74 $27.48 $27.57 $23.78 600
2019-05-28 $28.15 $28.15 $27.92 $27.92 $24.08 495
2019-05-24 $28.33 $28.33 $28.20 $28.20 $24.32 370
2019-05-23 $28.11 $28.18 $28.03 $28.12 $24.25 2,975
2019-05-22 $28.80 $28.80 $28.61 $28.66 $24.71 765
2019-05-21 $28.79 $28.89 $28.79 $28.89 $24.92 669
2019-05-20 $28.46 $28.48 $28.34 $28.45 $24.54 6,718
2019-05-17 $29.01 $29.01 $28.61 $28.61 $24.67 2,029
2019-05-16 $29.01 $36.95 $28.86 $28.87 $24.90 4,470
2019-05-15 $28.64 $28.84 $28.64 $28.84 $24.88 250
2019-05-14 $28.89 $28.96 $28.81 $28.81 $24.85 6,064
2019-05-13 $28.58 $28.61 $28.58 $28.61 $24.67 867
2019-05-10 $28.46 $28.72 $28.33 $28.72 $24.77 3,613
2019-05-09 $28.49 $28.49 $28.43 $28.43 $24.52 821
2019-05-08 $28.60 $30.40 $28.48 $28.48 $24.56 2,493
2019-05-07 $28.38 $28.38 $28.31 $28.36 $24.46 1,100
2019-05-06 $29.03 $29.03 $28.82 $28.82 $24.85 1,922
2019-05-03 $29.15 $29.15 $29.15 $29.15 $25.14 1,136
2019-05-02 $28.86 $28.90 $28.76 $28.76 $24.80 2,300
2019-05-01 $29.24 $29.24 $29.24 $29.24 $25.22 34
2019-04-30 $29.04 $29.28 $29.04 $29.28 $25.25 195
2019-04-29 $29.07 $29.08 $29.01 $29.01 $25.02 1,658
2019-04-26 $28.93 $28.96 $28.89 $28.92 $24.94 3,907
2019-04-25 $28.87 $28.98 $28.87 $28.98 $24.99 1,288
2019-04-24 $29.00 $29.00 $28.98 $28.99 $25.00 2,220
2019-04-23 $29.05 $29.10 $29.05 $29.06 $25.06 5,100
2019-04-22 $28.79 $28.79 $28.76 $28.76 $24.80 355
2019-04-18 $30.34 $30.34 $28.72 $28.72 $24.76 570
2019-04-17 $28.64 $28.64 $28.59 $28.59 $24.66 100
2019-04-16 $28.72 $28.76 $28.72 $28.76 $24.80 100
2019-04-15 $28.79 $28.82 $28.77 $28.82 $24.85 331
2019-04-12 $28.75 $28.75 $28.75 $28.75 $24.79 0
2019-04-11 $28.58 $28.58 $28.58 $28.58 $24.64 0
2019-04-10 $28.59 $28.59 $28.59 $28.59 $24.65 0
2019-04-09 $28.54 $28.55 $28.45 $28.45 $24.53 2,883
2019-04-08 $28.52 $28.52 $28.52 $28.52 $24.60 0
2019-04-05 $28.51 $28.51 $28.51 $28.51 $24.58 0
2019-04-04 $28.42 $28.46 $28.38 $28.38 $24.48 442
2019-04-03 $28.44 $28.45 $28.44 $28.45 $24.53 400
2019-04-02 $28.29 $28.33 $28.29 $28.33 $24.43 100
2019-04-01 $28.25 $28.25 $28.25 $28.25 $24.36 0
2019-03-29 $27.74 $27.81 $27.71 $27.75 $23.93 2,010
2019-03-28 $27.60 $27.63 $27.59 $27.60 $23.81 400
2019-03-27 $27.40 $27.40 $27.40 $27.40 $23.63 0
2019-03-26 $27.45 $27.45 $27.45 $27.45 $23.67 0
2019-03-25 $27.33 $27.33 $27.33 $27.33 $23.57 0
2019-03-22 $27.36 $27.36 $27.36 $27.36 $23.59 0
2019-03-21 $27.64 $27.64 $27.64 $27.64 $23.84 0
2019-03-20 $27.31 $27.31 $27.31 $27.31 $23.55 3
2019-03-19 $27.42 $27.42 $27.42 $27.42 $23.65 1
2019-03-18 $27.41 $27.41 $27.41 $27.41 $23.64 0
2019-03-15 $27.24 $27.24 $27.24 $27.24 $23.50 1
2019-03-14 $27.16 $27.16 $27.16 $27.16 $23.43 1
2019-03-13 $27.18 $27.18 $27.18 $27.18 $23.44 0
2019-03-12 $27.12 $27.12 $27.12 $27.12 $23.39 0
2019-03-11 $27.12 $27.12 $27.12 $27.12 $23.34 0
2019-03-08 $26.70 $26.70 $26.70 $26.70 $22.97 0
2019-03-07 $26.67 $26.67 $26.67 $26.67 $22.95 0
2019-03-06 $26.87 $26.87 $26.87 $26.87 $23.12 0
2019-03-05 $27.06 $27.06 $27.06 $27.06 $23.29 0
2019-03-04 $27.12 $27.12 $27.12 $27.12 $23.34 0
2019-03-01 $27.32 $27.32 $27.32 $27.32 $23.51 0
2019-02-28 $27.12 $27.12 $27.12 $27.12 $23.34 0
2019-02-27 $26.98 $26.98 $26.98 $26.98 $23.22 0
2019-02-26 $26.87 $26.87 $26.87 $26.87 $23.12 0
2019-02-25 $26.90 $26.90 $26.90 $26.90 $23.15 0
2019-02-22 $26.92 $26.92 $26.92 $26.92 $23.17 0
2019-02-21 $26.70 $26.70 $26.70 $26.70 $22.98 0
2019-02-20 $26.71 $26.71 $26.71 $26.71 $22.99 0
2019-02-19 $26.61 $26.61 $26.61 $26.61 $22.90 0
2019-02-15 $26.48 $26.48 $26.48 $26.48 $22.79 0
2019-02-14 $26.07 $26.07 $26.07 $26.07 $22.43 0
2019-02-13 $26.20 $26.20 $26.20 $26.20 $22.55 0
2019-02-12 $26.20 $26.20 $26.20 $26.20 $22.55 0
2019-02-11 $25.78 $25.78 $25.78 $25.78 $22.18 0
2019-02-08 $25.60 $25.60 $25.60 $25.60 $22.04 0
2019-02-07 $25.74 $25.74 $25.74 $25.74 $22.15 0
2019-02-06 $25.54 $25.54 $25.54 $25.54 $21.98 0
2019-02-05 $25.53 $25.53 $25.53 $25.53 $21.97 0
2019-02-04 $25.43 $25.43 $25.43 $25.43 $21.88 0
2019-02-01 $25.24 $25.24 $25.24 $25.24 $21.73 0
2019-01-31 $25.19 $25.19 $25.19 $25.19 $21.68 0
2019-01-30 $24.89 $24.89 $24.89 $24.89 $21.42 0
2019-01-29 $24.83 $24.88 $24.80 $24.88 $21.41 305
2019-01-28 $25.19 $25.19 $25.19 $25.19 $21.68 0
2019-01-25 $24.89 $24.89 $24.89 $24.89 $21.42 0
2019-01-24 $24.89 $24.89 $24.89 $24.89 $21.42 0
2019-01-23 $25.19 $25.19 $25.19 $25.19 $21.68 0
2019-01-22 $24.74 $24.74 $24.74 $24.74 $21.29 0
2019-01-18 $25.01 $25.19 $25.01 $25.19 $21.68 105
2019-01-17 $24.83 $24.83 $24.83 $24.83 $21.37 0
2019-01-16 $24.65 $24.65 $24.65 $24.65 $21.21 0
2019-01-15 $24.54 $24.54 $24.54 $24.54 $21.12 0
2019-01-14 $24.39 $24.39 $24.39 $24.39 $20.99 0
2019-01-11 $24.48 $24.48 $24.48 $24.48 $21.07 0
2019-01-10 $24.45 $24.45 $24.45 $24.45 $21.04 1
2019-01-09 $23.77 $23.77 $23.77 $23.77 $20.45 0
2019-01-08 $23.42 $23.77 $23.42 $23.77 $20.45 500
2019-01-07 $23.36 $23.36 $23.36 $23.36 $20.11 0
2019-01-04 $22.86 $22.86 $22.86 $22.86 $19.67 0
2019-01-03 $21.96 $21.96 $21.96 $21.96 $18.90 3
2019-01-02 $22.44 $22.44 $22.44 $22.44 $19.32 1
2018-12-31 $22.29 $22.29 $22.29 $22.29 $19.18 0
2018-12-28 $22.18 $22.18 $22.18 $22.18 $19.09 10
2018-12-27 $22.30 $22.30 $22.30 $22.30 $19.09 0
2018-12-26 $22.10 $22.10 $22.10 $22.10 $18.91 100
2018-12-24 $21.31 $21.31 $21.31 $21.31 $18.24 0
2018-12-21 $21.81 $21.81 $21.81 $21.81 $18.66 0
2018-12-20 $22.04 $22.04 $22.04 $22.04 $18.86 36
2018-12-19 $22.46 $22.46 $22.46 $22.46 $19.22 0
2018-12-18 $22.68 $22.68 $22.68 $22.68 $19.41 0
2018-12-17 $22.81 $22.81 $22.81 $22.81 $19.52 0
2018-12-14 $23.27 $23.27 $23.27 $23.27 $19.91 0
2018-12-13 $23.62 $23.62 $23.62 $23.62 $20.21 0
2018-12-12 $23.53 $23.53 $23.53 $23.53 $20.14 0
2018-12-11 $23.41 $23.41 $23.41 $23.41 $20.03 0
2018-12-10 $23.11 $23.40 $23.05 $23.40 $20.03 758
2018-12-07 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-12-06 $23.81 $23.81 $23.81 $23.81 $20.38 1
2018-12-04 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-12-03 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-30 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-29 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-28 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-27 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-26 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-23 $23.81 $23.81 $23.81 $23.81 $20.38 1
2018-11-21 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-20 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-19 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-16 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-15 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-14 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-13 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-12 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-09 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-08 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-07 $23.81 $23.81 $23.81 $23.81 $20.38 1
2018-11-06 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-05 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-02 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-11-01 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-31 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-30 $23.81 $23.81 $23.81 $23.81 $20.38 40
2018-10-29 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-26 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-25 $23.81 $23.81 $23.81 $23.81 $20.38 2
2018-10-24 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-23 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-22 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-19 $23.81 $23.81 $23.81 $23.81 $20.38 9
2018-10-18 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-17 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-16 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-15 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-12 $23.81 $23.81 $23.81 $23.81 $20.38 0
2018-10-11 $23.75 $23.81 $23.75 $23.81 $20.38 210
2018-10-10 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-10-09 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-10-08 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-10-05 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-10-04 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-10-03 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-10-02 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-10-01 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-28 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-27 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-26 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-25 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-24 $25.83 $25.83 $25.83 $25.83 $22.10 1
2018-09-21 $25.83 $25.83 $25.83 $25.83 $22.10 3
2018-09-20 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-19 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-18 $25.83 $25.83 $25.83 $25.83 $22.10 0
2018-09-17 $25.83 $25.83 $25.83 $25.83 $21.96 0
2018-09-14 $25.83 $25.83 $25.83 $25.83 $21.96 101
2018-09-13 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-09-12 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-09-11 $25.78 $25.78 $25.78 $25.78 $21.92 4
2018-09-10 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-09-07 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-09-06 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-09-05 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-09-04 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-08-31 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-08-30 $25.78 $25.78 $25.78 $25.78 $21.92 0
2018-08-29 $25.78 $25.78 $25.78 $25.78 $21.92 100
2018-08-28 $25.33 $25.33 $25.33 $25.33 $21.54 0
2018-08-27 $25.33 $25.33 $25.33 $25.33 $21.54 0
2018-08-24 $25.33 $25.33 $25.33 $25.33 $21.54 0
2018-08-23 $25.35 $25.35 $25.30 $25.33 $21.54 600
2018-08-22 $25.32 $25.32 $25.32 $25.32 $21.53 0
2018-08-21 $25.32 $25.32 $25.32 $25.32 $21.53 300
2018-08-20 $25.37 $25.37 $25.37 $25.37 $21.57 0
2018-08-17 $25.37 $25.37 $25.37 $25.37 $21.57 239
2018-08-16 $25.24 $25.24 $25.24 $25.24 $21.46 80
2018-08-15 $25.24 $25.24 $25.24 $25.24 $21.46 0
2018-08-14 $25.24 $25.24 $25.24 $25.24 $21.46 0
2018-08-13 $25.24 $25.24 $25.24 $25.24 $21.46 100
2018-08-10 $25.60 $25.60 $25.60 $25.60 $21.77 0
2018-08-09 $25.60 $25.60 $25.60 $25.60 $21.77 0
2018-08-08 $25.60 $25.60 $25.60 $25.60 $21.77 0
2018-08-07 $25.63 $25.63 $25.60 $25.60 $21.77 400
2018-08-06 $25.51 $25.51 $25.51 $25.51 $21.69 0
2018-08-03 $25.45 $25.51 $25.42 $25.51 $21.69 400
2018-08-02 $25.38 $25.38 $25.38 $25.38 $21.58 317
2018-08-01 $25.42 $25.42 $25.42 $25.42 $21.62 0
2018-07-31 $25.49 $25.49 $25.42 $25.42 $21.62 800
2018-07-30 $25.44 $25.46 $25.44 $25.46 $21.65 200
2018-07-27 $25.61 $25.62 $25.39 $25.48 $21.67 2,500
2018-07-26 $25.49 $25.49 $25.40 $25.48 $21.67 1,200
2018-07-25 $25.00 $25.42 $25.00 $25.42 $21.62 2,700
2018-07-24 $25.10 $25.10 $25.10 $25.10 $21.34 0
2018-07-23 $25.10 $25.10 $25.10 $25.10 $21.34 100
2018-07-20 $25.35 $25.35 $25.35 $25.35 $21.56 0
2018-07-19 $25.40 $25.40 $25.32 $25.35 $21.56 1,900
2018-07-18 $25.25 $25.25 $25.25 $25.25 $21.47 0
2018-07-17 $25.25 $25.25 $25.25 $25.25 $21.47 100
2018-07-16 $25.20 $25.20 $25.20 $25.20 $21.43 500
2018-07-13 $25.08 $25.08 $25.08 $25.08 $21.33 0
2018-07-12 $25.08 $25.08 $25.08 $25.08 $21.33 0
2018-07-11 $25.40 $25.40 $25.08 $25.08 $21.33 700
2018-07-10 $25.49 $25.50 $25.49 $25.50 $21.68 200
2018-07-09 $25.27 $25.27 $25.27 $25.27 $21.49 100
2018-07-06 $25.13 $25.13 $23.90 $24.89 $21.16 110,200
2018-07-05 $25.40 $25.40 $25.40 $25.40 $21.60 0
2018-07-03 $25.40 $25.40 $25.40 $25.40 $21.60 0
2018-07-02 $25.40 $25.40 $25.40 $25.40 $21.60 0
2018-06-29 $25.40 $25.40 $25.40 $25.40 $21.60 0
2018-06-28 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-27 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-26 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-25 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-22 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-21 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-20 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-19 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-18 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-15 $25.40 $25.40 $25.40 $25.40 $21.60 2
2018-06-14 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-13 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-12 $25.49 $25.49 $25.49 $25.49 $21.67 0
2018-06-11 $25.49 $25.49 $25.49 $25.49 $21.60 40
2018-06-08 $25.49 $25.49 $25.49 $25.49 $21.60 0
2018-06-07 $25.49 $25.49 $25.49 $25.49 $21.60 0
2018-06-06 $25.49 $25.49 $25.49 $25.49 $21.60 83
2018-06-05 $25.49 $25.49 $25.49 $25.49 $21.60 0
2018-06-04 $25.49 $25.49 $25.49 $25.49 $21.60 0
2018-06-01 $25.49 $25.49 $25.49 $25.49 $21.60 0
2018-05-31 $25.49 $25.49 $25.49 $25.49 $21.60 100
2018-05-30 $24.48 $24.48 $24.48 $24.48 $20.75 0
2018-05-29 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-25 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-24 $24.48 $24.48 $24.48 $24.48 $20.75 0
2018-05-23 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-22 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-21 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-18 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-17 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-16 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-15 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-14 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-11 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-10 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-09 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-08 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-07 $24.49 $24.49 $24.49 $24.49 $20.75 0
2018-05-04 $24.36 $24.49 $24.36 $24.49 $20.75 207
2018-05-03 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-05-02 $24.73 $24.73 $24.73 $24.73 $20.96 40
2018-05-01 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-30 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-27 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-26 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-25 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-24 $24.73 $24.73 $24.73 $24.73 $20.96 49
2018-04-23 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-20 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-19 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-18 $24.73 $24.73 $24.73 $24.73 $20.96 50
2018-04-17 $24.73 $24.73 $24.73 $24.73 $20.96 0
2018-04-16 $24.73 $24.73 $24.73 $24.73 $20.96 100
2018-04-13 $24.48 $24.48 $24.48 $24.48 $20.75 0
2018-04-12 $24.48 $24.48 $24.48 $24.48 $20.75 0
2018-04-11 $24.48 $24.48 $24.48 $24.48 $20.75 0
2018-04-10 $24.48 $24.48 $24.48 $24.48 $20.75 100
2018-04-09 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-04-06 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-04-05 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-04-04 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-04-03 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-04-02 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-29 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-28 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-27 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-26 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-23 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-22 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-21 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-20 $25.41 $25.41 $25.41 $25.41 $21.54 40
2018-03-19 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-16 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-15 $25.41 $25.41 $25.41 $25.41 $21.54 0
2018-03-14 $25.41 $25.41 $25.41 $25.41 $21.54 200
2018-03-13 $25.10 $25.10 $25.10 $25.10 $21.27 0
2018-03-12 $25.10 $25.10 $25.10 $25.10 $21.22 0
2018-03-09 $25.10 $25.10 $25.10 $25.10 $21.22 0
2018-03-08 $25.10 $25.10 $25.10 $25.10 $21.22 95
2018-03-07 $25.11 $25.11 $25.10 $25.10 $21.22 802
2018-03-06 $25.35 $25.40 $25.35 $25.37 $21.45 2,904
2018-03-05 $24.93 $24.93 $24.93 $24.93 $21.08 4
2018-03-02 $24.93 $24.93 $24.93 $24.93 $21.08 100
2018-03-01 $25.00 $25.00 $24.84 $24.93 $21.08 2,402
2018-02-28 $25.37 $25.37 $25.00 $25.00 $21.14 1,400
2018-02-27 $25.43 $25.44 $25.42 $25.42 $21.49 404
2018-02-26 $25.50 $25.50 $25.50 $25.50 $21.56 101
2018-02-23 $25.18 $25.34 $25.18 $25.34 $21.43 2,200

Volshares Large Cap ETF (VSL) News Headlines

Recent Volshares Large Cap ETF (VSL) News
Similar Companies to Volshares Large Cap ETF (VSL) 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.