Affinity World Leaders Equity ETF (WLDR) Exchange: BATS

Data as of April 26, 2024

$30.24 ($0.26) 0.87%

Affinity World Leaders Equity ETF - Daily Information
Click for more stock information on Affinity World Leaders Equity ETF.
Daily Information Data
Date April 26, 2024
Open $30.31
Previous Close $30.24
High $30.44
Low $30.20
Adjusted Open $30.31
Previous Adjusted Close $30.24
Adjusted High $30.44
Adjusted Low $30.20

About Affinity World Leaders Equity ETF (WLDR)

The Fund seeks to passively replicate the TRSAWL Index. The TRSAWL Index consists of equity securities issued and traded in the US as well as international countries. The TRSAWL Index is expected to consist of approximately 150 to 250 stocks of companies located in the U.S. and in at least three countries outside of the U.S., and may invest in up to 20 countries. The TRSAWL Index will be significantly invested in the securities of international companies in addition to securities of U.S. companies. The Fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities included in the Fund’s TRSAWL Index. The Fund may also invest in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the TRSAWL Index.   Constituents of the TRSAWL Index are characterized by strong global footprint (measured by market capitalization), rank high on measures of earnings quality, demonstrate improving fundamentals (positive earnings revisions on earnings estimates, revenue estimates, price targets, and analyst recommendations), show stock price momentum, and trade at relatively attractive valuations (based on a ranking from various trading multiples, which are, generally speaking, a ratio of the security’s market price to financial or accounting metrics such as earnings, book value, etc., as well as a dividend discount model, which attempts to determine the current or future value of a security based in part on its dividend payments).   The process of constructing the TRSAWL Index begins with sorting the companies in the Thomson Reuters Global Developed Index (excluding those in Greece and South Korea) (the “Benchmark Index”) by market capitalization. The next step involves selecting those companies that comprise the top 85% of cumulative market capitalization, and categorizing them into two regions: US and International. The final step involves scoring these securities on the above criteria within each region, and then narrowing this universe of companies to approximately 150 to 250 equity securities using a proprietary ranking system of the Fund’s sub-adviser, Affinity. The proprietary ranking system is known as the “Affinity Score” and is calculated by weighting the above criteria based on the Sub-Adviser’s assessment of the correlation between the score components and subsequent long-term stock performance. Stocks that rank in the top decile are candidates for purchase, while those that rank outside the top quartile are typically sold. A risk management overlay is then used to guide portfolio construction. The overlay calls for neutral business sector weights versus the Benchmark Index, approximately equal active weighting of each security within a business sector (active weight is the absolute percentage deviation of a security’s weight in the portfolio from its weight in the Benchmark Index), and limiting the deviation of the TRSAWL Index’s geographical distribution from that of the Benchmark Index. The TRSAWL Index is reconstituted and rebalanced on a semi-annual basis.   As of December 31, 2020, the Index was comprised of 142 issuers with market capitalizations ranging from $7.6 billion to $243.1 billion. As of December 31, 2020, the countries in the Benchmark Index were: Australia, Belgium, Canada, Denmark, Finland, France, Germany, Japan, Netherlands, Spain, Sweden, Switzerland, United Kingdom, and United States.   The TRSAWL Index is co-sponsored by the Sub-Adviser and by Thomson Reuters (Markets) LLC (the “Index Provider”), an organization that is independent of the Fund, the Adviser and the Sub-Adviser. The Sub-Adviser determines the composition and relative weightings of the securities in the TRSAWL Index and the Index Provider publishes information regarding the market value of the Index.   The Fund uses a “passive” or indexing approach to attempt to approximate the investment performance of the TRSAWL Index by investing in a portfolio of securities that generally replicates the TRSAWL Index. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund may concentrate its investments in a particular country, region, industry or group of industries to the extent that the TRSAWL Index concentrates in a country, region, industry or group of industries.

Historical Stock Data for Affinity World Leaders Equity ETF (WLDR)

Date Open High Low Close Adj.Close Volume
2024-04-23 $30.31 $30.44 $30.20 $30.24 $30.24 2,054
2024-04-22 $29.98 $29.98 $29.98 $29.98 $29.98 158
2024-04-19 $29.89 $29.90 $29.82 $29.82 $29.82 1,384
2024-04-18 $29.82 $29.94 $29.82 $29.86 $29.86 10,465
2024-04-17 $29.88 $29.88 $29.88 $29.88 $29.88 220
2024-04-16 $29.87 $29.97 $29.87 $29.97 $29.97 1,157
2024-04-15 $30.47 $30.47 $30.09 $30.14 $30.14 8,997
2024-04-12 $30.44 $30.53 $30.27 $30.31 $30.31 6,956
2024-04-11 $30.85 $30.95 $30.77 $30.87 $30.87 2,294
2024-04-10 $30.64 $30.90 $30.64 $30.80 $30.80 1,659
2024-04-09 $30.87 $31.13 $30.87 $31.13 $31.13 1,923
2024-04-08 $31.30 $31.41 $31.22 $31.38 $31.38 2,849
2024-04-05 $31.12 $31.38 $31.12 $31.38 $31.38 8,867
2024-04-04 $32.09 $32.09 $31.07 $31.07 $31.07 1,972
2024-04-03 $31.31 $31.56 $31.31 $31.38 $31.38 1,322
2024-04-02 $30.88 $31.00 $30.76 $31.00 $31.00 2,900
2024-04-01 $31.04 $31.34 $31.00 $31.22 $31.22 1,474
2024-03-28 $31.29 $31.29 $31.09 $31.22 $31.22 44,057
2024-03-27 $31.07 $31.30 $31.07 $31.20 $31.20 11,458
2024-03-26 $31.02 $31.02 $30.97 $31.01 $31.01 5,054
2024-03-25 $31.00 $31.00 $30.80 $30.96 $30.96 10,759
2024-03-22 $30.84 $30.98 $30.84 $30.96 $30.96 3,655
2024-03-21 $30.89 $31.13 $30.78 $31.11 $31.11 2,123
2024-03-20 $30.58 $30.74 $30.58 $30.74 $30.74 1,210
2024-03-19 $30.85 $30.85 $30.38 $30.67 $30.67 7,162
2024-03-18 $30.35 $30.47 $30.17 $30.28 $30.28 11,081
2024-03-15 $30.16 $30.21 $30.16 $30.21 $30.21 3,371
2024-03-14 $30.43 $30.54 $30.30 $30.30 $30.30 2,180
2024-03-13 $30.73 $30.76 $30.73 $30.75 $30.70 7,306
2024-03-12 $30.51 $30.82 $30.51 $30.58 $30.54 15,992
2024-03-11 $30.28 $30.43 $30.24 $30.41 $30.37 8,439
2024-03-08 $30.66 $30.73 $30.41 $30.62 $30.62 2,164
2024-03-07 $30.64 $30.71 $30.64 $30.69 $30.69 4,001
2024-03-06 $30.46 $30.48 $30.46 $30.48 $30.48 765
2024-03-05 $30.24 $30.24 $30.14 $30.15 $30.15 2,217
2024-03-04 $31.00 $31.00 $30.16 $30.32 $30.32 8,715
2024-03-01 $29.75 $30.12 $29.75 $30.02 $30.02 7,803
2024-02-29 $29.48 $29.48 $29.40 $29.40 $29.40 1,355
2024-02-28 $29.31 $29.35 $29.30 $29.35 $29.35 627
2024-02-27 $29.36 $29.36 $29.36 $29.36 $29.36 181
2024-02-26 $29.40 $29.40 $29.37 $29.38 $29.38 1,708
2024-02-23 $29.32 $29.51 $29.32 $29.32 $29.32 1,577
2024-02-22 $28.93 $29.18 $28.93 $29.18 $29.18 1,500
2024-02-21 $28.65 $28.82 $28.64 $28.64 $28.64 1,194
2024-02-20 $28.68 $28.68 $28.68 $28.68 $28.68 296
2024-02-16 $28.79 $28.79 $28.70 $28.73 $28.73 1,576
2024-02-15 $28.53 $28.83 $28.53 $28.78 $28.78 3,965
2024-02-14 $28.42 $28.55 $28.27 $28.46 $28.46 2,026
2024-02-13 $28.23 $28.25 $28.23 $28.23 $28.23 1,891
2024-02-12 $28.73 $28.73 $28.70 $28.70 $28.70 1,415
2024-02-09 $28.51 $28.68 $28.44 $28.59 $28.59 808
2024-02-08 $28.46 $28.58 $28.28 $28.49 $28.49 1,461
2024-02-07 $28.43 $28.67 $28.43 $28.48 $28.48 973
2024-02-06 $28.32 $28.33 $28.19 $28.32 $28.32 1,109
2024-02-05 $28.18 $28.51 $28.18 $28.33 $28.33 789
2024-02-02 $28.20 $28.54 $28.20 $28.54 $28.54 1,198
2024-02-01 $27.90 $28.35 $27.90 $28.33 $28.33 1,355
2024-01-31 $28.19 $28.19 $27.97 $28.01 $28.01 3,142
2024-01-30 $28.20 $28.25 $28.20 $28.25 $28.25 699
2024-01-29 $27.93 $28.04 $27.86 $28.04 $28.04 1,729
2024-01-26 $27.77 $28.07 $27.77 $27.93 $27.93 2,310
2024-01-25 $27.78 $27.87 $27.73 $27.87 $27.87 1,490
2024-01-24 $27.73 $27.74 $27.63 $27.71 $27.71 9,522
2024-01-23 $27.50 $27.52 $27.49 $27.52 $27.52 2,785
2024-01-22 $27.57 $27.59 $27.57 $27.57 $27.57 1,776
2024-01-19 $27.05 $27.56 $27.05 $27.51 $27.51 19,637
2024-01-18 $27.07 $27.17 $27.04 $27.17 $27.17 794
2024-01-17 $27.12 $27.12 $27.10 $27.10 $27.10 320
2024-01-16 $27.36 $27.49 $27.23 $27.32 $27.32 7,399
2024-01-12 $27.66 $27.78 $27.61 $27.61 $27.61 3,325
2024-01-11 $27.41 $27.54 $27.41 $27.52 $27.52 883
2024-01-10 $27.74 $27.74 $27.54 $27.54 $27.54 1,962
2024-01-09 $27.37 $27.53 $27.37 $27.44 $27.44 3,114
2024-01-08 $27.60 $27.81 $27.45 $27.69 $27.69 1,460
2024-01-05 $27.49 $27.50 $27.37 $27.37 $27.37 1,735
2024-01-04 $27.29 $27.35 $27.23 $27.23 $27.23 5,214
2024-01-03 $27.14 $27.28 $27.14 $27.28 $27.28 1,183
2024-01-02 $27.31 $27.40 $27.22 $27.33 $27.33 2,395
2023-12-29 $27.23 $27.38 $27.23 $27.38 $27.38 192
2023-12-28 $27.42 $27.65 $27.42 $27.50 $27.50 12,488
2023-12-27 $27.61 $27.61 $27.37 $27.41 $27.41 19,392
2023-12-26 $27.23 $27.57 $27.23 $27.45 $27.45 1,004
2023-12-22 $27.41 $27.41 $27.32 $27.32 $27.32 1,039
2023-12-21 $27.09 $27.29 $26.99 $27.29 $27.29 2,004
2023-12-20 $27.28 $27.34 $26.83 $26.96 $26.96 7,390
2023-12-19 $27.22 $27.22 $27.21 $27.21 $27.21 2,464
2023-12-18 $26.62 $27.21 $26.62 $27.01 $27.01 4,492
2023-12-15 $26.79 $26.91 $26.79 $26.91 $26.91 868
2023-12-14 $26.78 $27.25 $26.78 $27.14 $27.14 6,978
2023-12-13 $26.72 $26.96 $26.72 $26.96 $26.72 1,103
2023-12-12 $26.63 $26.77 $26.63 $26.69 $26.44 4,827
2023-12-11 $26.45 $26.75 $26.45 $26.58 $26.58 7,080
2023-12-08 $26.35 $26.48 $26.18 $26.39 $26.39 12,446
2023-12-07 $26.28 $26.37 $26.10 $26.15 $26.15 6,724
2023-12-06 $26.31 $26.31 $26.08 $26.08 $26.08 777
2023-12-05 $26.24 $26.24 $26.19 $26.19 $26.19 3,200
2023-12-04 $26.46 $26.46 $26.25 $26.27 $26.27 2,483
2023-12-01 $26.51 $26.51 $26.31 $26.48 $26.48 1,132
2023-11-30 $26.15 $26.23 $25.98 $26.23 $26.23 1,114
2023-11-29 $26.18 $26.21 $26.16 $26.16 $26.16 4,341
2023-11-28 $26.10 $26.37 $26.10 $26.21 $26.21 2,867
2023-11-27 $26.03 $26.23 $26.03 $26.14 $26.14 2,559
2023-11-24 $26.35 $26.35 $26.19 $26.19 $26.19 3,228
2023-11-22 $26.16 $26.24 $25.94 $25.94 $25.94 6,155
2023-11-21 $25.90 $26.03 $25.85 $26.00 $26.00 11,092
2023-11-20 $26.20 $26.24 $26.07 $26.07 $26.07 3,794
2023-11-17 $25.85 $26.03 $25.85 $25.95 $25.95 5,120
2023-11-16 $25.71 $25.73 $25.59 $25.73 $25.73 5,705
2023-11-15 $25.97 $26.07 $25.89 $25.89 $25.89 11,643
2023-11-14 $25.68 $25.84 $25.68 $25.84 $25.84 1,776
2023-11-13 $25.31 $25.48 $25.31 $25.48 $25.48 828
2023-11-10 $25.01 $25.23 $24.85 $25.23 $25.23 2,618
2023-11-09 $24.92 $25.03 $24.85 $24.99 $24.99 5,709
2023-11-08 $24.86 $25.09 $24.86 $24.98 $24.98 4,317
2023-11-07 $25.20 $25.20 $25.07 $25.07 $25.07 3,075
2023-11-06 $25.15 $25.30 $25.15 $25.17 $25.17 2,895
2023-11-03 $25.22 $25.43 $25.21 $25.40 $25.40 4,219
2023-11-02 $24.79 $24.96 $24.62 $24.85 $24.85 5,568
2023-11-01 $24.31 $24.50 $24.31 $24.50 $24.50 13,181
2023-10-31 $23.87 $24.23 $23.87 $24.14 $24.14 3,527
2023-10-30 $23.95 $24.13 $23.95 $24.12 $24.12 748
2023-10-27 $24.38 $24.39 $23.92 $23.92 $23.92 1,432
2023-10-26 $24.14 $24.25 $23.98 $24.05 $24.05 3,353
2023-10-25 $24.20 $24.28 $24.06 $24.14 $24.14 38,697
2023-10-24 $24.20 $24.41 $24.20 $24.29 $24.29 790
2023-10-23 $24.33 $24.39 $24.25 $24.29 $24.29 1,480
2023-10-20 $24.50 $24.50 $24.44 $24.44 $24.44 265
2023-10-19 $25.11 $25.22 $24.72 $24.72 $24.72 2,896
2023-10-18 $25.14 $25.28 $24.99 $25.06 $25.06 1,565
2023-10-17 $25.41 $25.44 $25.28 $25.39 $25.39 3,152
2023-10-16 $25.20 $25.41 $25.20 $25.34 $25.34 1,801
2023-10-13 $25.18 $25.18 $25.04 $25.04 $25.04 146
2023-10-12 $25.32 $25.45 $25.14 $25.25 $25.25 6,706
2023-10-11 $25.47 $25.60 $25.40 $25.49 $25.49 1,509
2023-10-10 $25.50 $25.50 $25.50 $25.50 $25.50 138
2023-10-09 $24.95 $25.20 $24.95 $25.20 $25.20 636
2023-10-06 $25.07 $25.20 $24.98 $25.20 $25.20 1,577
2023-10-05 $24.80 $24.96 $24.80 $24.88 $24.88 3,531
2023-10-04 $24.64 $24.85 $24.64 $24.85 $24.85 3,303
2023-10-03 $24.57 $24.87 $24.57 $24.72 $24.72 1,856
2023-10-02 $25.38 $25.38 $25.14 $25.14 $25.14 1,621
2023-09-29 $25.38 $25.54 $25.25 $25.39 $25.39 1,173
2023-09-28 $25.26 $25.62 $25.26 $25.50 $25.50 76,054
2023-09-27 $25.05 $25.17 $25.02 $25.14 $25.14 1,184
2023-09-26 $25.17 $25.36 $25.05 $25.12 $25.12 2,763
2023-09-25 $25.40 $25.48 $25.17 $25.47 $25.47 77,720
2023-09-22 $25.43 $25.70 $25.43 $25.55 $25.55 3,697
2023-09-21 $25.76 $25.78 $25.46 $25.53 $25.53 19,500
2023-09-20 $25.96 $26.29 $25.80 $25.86 $25.86 97,794
2023-09-19 $25.74 $25.89 $25.56 $25.75 $25.75 10,073
2023-09-18 $25.68 $25.98 $25.68 $25.84 $25.84 4,059
2023-09-15 $25.59 $25.99 $25.59 $25.83 $25.83 6,300
2023-09-14 $25.80 $26.02 $25.80 $26.02 $26.02 241
2023-09-13 $25.95 $25.95 $25.84 $25.84 $25.74 4,150
2023-09-12 $25.62 $26.16 $25.62 $25.96 $25.86 2,901
2023-09-11 $25.98 $26.22 $25.91 $26.06 $25.97 3,168
2023-09-08 $25.73 $25.91 $25.73 $25.91 $25.91 808
2023-09-07 $25.83 $26.04 $25.83 $25.88 $25.88 4,901
2023-09-06 $25.88 $25.88 $25.88 $25.88 $25.88 241
2023-09-05 $26.07 $26.23 $26.07 $26.07 $26.07 867
2023-09-01 $26.27 $26.42 $26.23 $26.23 $26.23 3,155
2023-08-31 $26.10 $26.32 $26.04 $26.17 $26.17 844
2023-08-30 $26.17 $26.17 $26.17 $26.17 $26.17 104
2023-08-29 $25.78 $25.97 $25.78 $25.97 $25.97 6,334
2023-08-28 $25.77 $25.82 $25.65 $25.82 $25.82 62,370
2023-08-25 $25.34 $25.62 $25.34 $25.59 $25.59 3,023
2023-08-24 $25.30 $25.61 $25.30 $25.47 $25.47 2,118
2023-08-23 $25.70 $25.82 $25.59 $25.72 $25.72 3,120
2023-08-22 $25.29 $25.75 $25.29 $25.52 $25.52 2,261
2023-08-21 $25.42 $25.66 $25.39 $25.66 $25.66 101,318
2023-08-18 $25.44 $25.58 $25.37 $25.58 $25.58 1,338
2023-08-17 $25.38 $25.66 $25.38 $25.51 $25.51 2,443
2023-08-16 $25.77 $25.77 $25.77 $25.77 $25.77 106
2023-08-15 $26.17 $26.17 $25.87 $25.91 $25.91 963
2023-08-14 $26.28 $26.28 $26.10 $26.22 $26.22 5,149
2023-08-11 $26.34 $26.34 $26.06 $26.25 $26.25 3,110
2023-08-10 $26.26 $26.27 $26.26 $26.27 $26.27 361
2023-08-09 $26.23 $26.55 $26.19 $26.23 $26.23 1,646
2023-08-08 $25.85 $26.33 $25.85 $26.33 $26.33 12,392
2023-08-07 $26.35 $26.52 $26.14 $26.49 $26.49 124,950
2023-08-04 $26.51 $26.51 $26.24 $26.24 $26.24 995
2023-08-03 $26.11 $26.18 $26.08 $26.18 $26.18 1,357
2023-08-02 $26.17 $26.24 $26.07 $26.23 $26.23 8,800
2023-08-01 $26.26 $26.46 $26.26 $26.46 $26.46 825
2023-07-31 $26.46 $26.57 $26.46 $26.57 $26.57 6,665
2023-07-28 $26.34 $26.66 $26.34 $26.49 $26.49 755
2023-07-27 $26.48 $26.50 $26.48 $26.50 $26.50 229
2023-07-26 $26.56 $26.68 $26.42 $26.64 $26.64 3,263
2023-07-25 $26.38 $26.56 $26.38 $26.56 $26.56 156
2023-07-24 $26.72 $26.72 $26.52 $26.52 $26.52 653
2023-07-21 $26.28 $26.51 $26.28 $26.46 $26.46 7,332
2023-07-20 $26.37 $26.54 $26.37 $26.54 $26.54 854
2023-07-19 $26.67 $26.70 $26.63 $26.63 $26.63 913
2023-07-18 $26.17 $26.81 $26.17 $26.78 $26.78 8,194
2023-07-17 $26.31 $26.53 $26.31 $26.48 $26.48 4,379
2023-07-14 $26.22 $26.51 $26.22 $26.51 $26.51 3,167
2023-07-13 $26.30 $26.62 $26.30 $26.62 $26.62 541
2023-07-12 $26.35 $26.47 $26.35 $26.41 $26.41 1,451
2023-07-11 $26.16 $26.28 $26.05 $26.28 $26.28 1,486
2023-07-10 $26.01 $26.03 $26.01 $26.03 $26.03 291
2023-07-07 $25.95 $25.95 $25.81 $25.86 $25.86 1,967
2023-07-06 $25.84 $25.84 $25.60 $25.74 $25.74 698
2023-07-05 $25.84 $26.05 $25.84 $25.98 $25.98 2,614
2023-07-03 $26.05 $26.27 $26.05 $26.27 $26.27 142
2023-06-30 $25.90 $26.22 $25.85 $26.08 $26.08 12,121
2023-06-29 $25.70 $25.94 $25.66 $25.78 $25.78 4,917
2023-06-28 $25.54 $25.76 $25.54 $25.63 $25.63 566
2023-06-27 $25.40 $25.82 $25.40 $25.73 $25.73 6,062
2023-06-26 $25.39 $25.50 $25.33 $25.40 $25.40 1,107
2023-06-23 $25.34 $25.43 $25.23 $25.35 $25.35 4,937
2023-06-22 $25.98 $25.98 $25.47 $25.59 $25.59 3,386
2023-06-21 $25.56 $25.61 $25.56 $25.61 $25.61 669
2023-06-20 $25.78 $25.86 $25.71 $25.71 $25.71 2,121
2023-06-16 $25.80 $25.94 $25.80 $25.87 $25.87 864
2023-06-15 $25.87 $25.95 $25.65 $25.95 $25.95 4,137
2023-06-14 $25.63 $25.78 $25.63 $25.78 $25.55 1,061
2023-06-13 $25.61 $25.81 $25.61 $25.81 $25.58 2,897
2023-06-12 $25.32 $25.61 $25.32 $25.54 $25.30 6,306
2023-06-09 $25.78 $25.78 $25.24 $25.34 $25.11 39,220
2023-06-08 $25.27 $25.51 $25.23 $25.41 $25.18 1,442
2023-06-07 $25.20 $25.20 $25.20 $25.20 $24.97 42
2023-06-06 $24.78 $25.10 $24.78 $25.10 $24.87 1,102
2023-06-05 $25.00 $25.00 $24.86 $24.96 $24.74 253
2023-06-02 $24.40 $25.00 $24.40 $24.99 $24.76 11,988
2023-06-01 $24.68 $24.70 $24.57 $24.60 $24.37 513
2023-05-31 $24.29 $24.38 $24.10 $24.30 $24.08 81,190
2023-05-30 $24.62 $24.62 $24.57 $24.58 $24.36 867
2023-05-26 $25.10 $25.10 $24.56 $24.73 $24.51 2,923
2023-05-25 $24.48 $24.59 $24.48 $24.50 $24.27 314
2023-05-24 $24.53 $24.56 $24.25 $24.40 $24.18 3,660
2023-05-23 $24.63 $24.78 $24.62 $24.69 $24.47 10,816
2023-05-22 $24.85 $25.02 $24.73 $24.93 $24.70 2,195
2023-05-19 $25.13 $25.16 $24.92 $24.92 $24.92 1,326
2023-05-18 $24.83 $24.96 $24.62 $24.88 $24.88 1,051
2023-05-17 $24.55 $24.91 $24.54 $24.74 $24.74 2,202
2023-05-16 $24.44 $24.55 $24.42 $24.46 $24.46 484
2023-05-15 $24.63 $24.63 $24.63 $24.63 $24.63 714
2023-05-12 $24.58 $24.58 $24.28 $24.48 $24.48 4,795
2023-05-11 $24.34 $24.43 $24.34 $24.43 $24.43 155
2023-05-10 $24.72 $24.72 $24.55 $24.55 $24.55 396
2023-05-09 $24.51 $24.64 $24.51 $24.64 $24.64 953
2023-05-08 $24.61 $24.67 $24.46 $24.67 $24.67 332
2023-05-05 $24.29 $24.48 $24.27 $24.48 $24.48 1,864
2023-05-04 $24.11 $24.11 $24.11 $24.11 $24.11 355
2023-05-03 $24.93 $24.93 $24.49 $24.49 $24.49 773
2023-05-02 $24.71 $24.71 $24.59 $24.59 $24.59 414
2023-05-01 $25.06 $25.06 $24.95 $24.95 $24.95 820
2023-04-28 $24.86 $24.99 $24.84 $24.84 $24.84 913
2023-04-27 $24.73 $24.73 $24.73 $24.73 $24.73 226
2023-04-26 $24.59 $24.60 $24.51 $24.55 $24.55 1,259
2023-04-25 $24.69 $24.89 $24.61 $24.70 $24.70 1,691
2023-04-24 $25.01 $25.02 $24.89 $25.02 $25.02 5,690
2023-04-21 $24.99 $25.12 $24.85 $25.10 $25.10 3,051
2023-04-20 $25.04 $25.08 $24.99 $24.99 $24.99 2,943
2023-04-19 $25.17 $25.31 $25.17 $25.18 $25.18 3,199
2023-04-18 $25.28 $25.32 $25.28 $25.32 $25.32 692
2023-04-17 $25.26 $25.26 $25.22 $25.22 $25.22 764
2023-04-14 $25.17 $25.30 $25.17 $25.30 $25.30 673
2023-04-13 $25.15 $25.15 $25.15 $25.15 $25.15 38
2023-04-12 $25.12 $25.27 $25.04 $25.04 $25.04 2,126
2023-04-11 $25.05 $25.05 $24.87 $25.00 $25.00 1,481
2023-04-10 $24.64 $24.84 $24.60 $24.73 $24.73 5,070
2023-04-06 $24.67 $24.83 $24.67 $24.70 $24.70 2,051
2023-04-05 $24.62 $24.73 $24.50 $24.60 $24.60 2,306
2023-04-04 $24.69 $24.85 $24.64 $24.74 $24.74 3,239
2023-04-03 $24.90 $24.92 $24.76 $24.92 $24.92 2,769
2023-03-31 $24.26 $24.76 $24.26 $24.65 $24.65 859
2023-03-30 $24.62 $24.63 $24.62 $24.63 $24.63 2,927
2023-03-29 $24.18 $24.34 $24.18 $24.34 $24.34 898
2023-03-28 $24.06 $24.06 $24.06 $24.06 $24.06 133
2023-03-27 $24.05 $24.05 $23.74 $23.94 $23.94 3,504
2023-03-24 $23.76 $23.76 $23.62 $23.71 $23.71 1,318
2023-03-23 $23.77 $23.77 $23.62 $23.74 $23.74 2,017
2023-03-22 $24.31 $24.31 $23.92 $23.92 $23.92 3,166
2023-03-21 $24.14 $24.18 $24.12 $24.12 $24.12 1,781
2023-03-20 $23.63 $23.90 $23.63 $23.77 $23.77 825
2023-03-17 $23.47 $23.51 $23.42 $23.42 $23.42 7,387
2023-03-16 $23.59 $23.72 $23.58 $23.70 $23.70 3,653
2023-03-15 $23.35 $23.60 $23.34 $23.45 $23.45 7,325
2023-03-14 $24.18 $24.18 $23.85 $23.96 $23.92 2,528
2023-03-13 $23.64 $23.95 $23.51 $23.55 $23.51 6,804
2023-03-10 $24.45 $24.51 $24.05 $24.05 $24.05 2,891
2023-03-09 $24.91 $24.92 $24.56 $24.56 $24.56 1,161
2023-03-08 $24.98 $24.98 $24.87 $24.90 $24.90 6,214
2023-03-07 $25.02 $25.02 $24.78 $24.80 $24.80 673
2023-03-06 $25.22 $25.35 $25.21 $25.21 $25.21 1,150
2023-03-03 $24.97 $25.14 $24.94 $25.12 $25.12 4,656
2023-03-02 $24.35 $24.84 $24.35 $24.75 $24.75 3,376
2023-03-01 $24.92 $25.02 $24.83 $24.85 $24.85 4,687
2023-02-28 $24.95 $24.97 $24.87 $24.91 $24.91 1,203
2023-02-27 $25.04 $25.04 $25.03 $25.03 $25.03 658
2023-02-24 $24.79 $24.91 $24.78 $24.91 $24.91 763
2023-02-23 $24.97 $25.05 $24.91 $25.05 $25.05 1,926
2023-02-22 $25.08 $25.13 $24.88 $25.01 $25.01 1,927
2023-02-21 $25.22 $25.22 $25.05 $25.05 $25.05 809
2023-02-17 $25.42 $25.50 $25.42 $25.50 $25.50 1,738
2023-02-16 $25.52 $25.56 $25.47 $25.47 $25.47 1,009
2023-02-15 $25.53 $25.76 $25.53 $25.63 $25.63 2,499
2023-02-14 $25.65 $25.65 $25.53 $25.54 $25.54 1,561
2023-02-13 $25.35 $25.69 $25.35 $25.56 $25.56 3,496
2023-02-10 $25.31 $25.38 $25.23 $25.33 $25.33 3,127
2023-02-09 $25.83 $25.83 $25.21 $25.29 $25.29 3,946
2023-02-08 $25.26 $25.44 $25.25 $25.30 $25.30 4,644
2023-02-07 $24.95 $25.35 $24.95 $25.35 $25.35 282
2023-02-06 $25.22 $25.22 $25.14 $25.19 $25.19 902
2023-02-03 $25.32 $25.32 $25.20 $25.21 $25.21 2,296
2023-02-02 $24.92 $25.56 $24.92 $25.45 $25.45 3,361
2023-02-01 $25.44 $25.55 $25.43 $25.50 $25.50 979
2023-01-31 $24.48 $25.15 $24.48 $25.15 $25.15 902
2023-01-30 $24.81 $25.02 $24.80 $24.88 $24.88 25,741
2023-01-27 $25.15 $25.15 $25.00 $25.00 $25.00 1,175
2023-01-26 $24.96 $25.11 $24.90 $25.11 $25.11 2,342
2023-01-25 $24.90 $24.94 $24.88 $24.94 $24.94 2,765
2023-01-24 $24.73 $24.86 $24.73 $24.86 $24.86 1,064
2023-01-23 $24.80 $24.87 $24.73 $24.73 $24.73 833
2023-01-20 $23.92 $24.52 $23.92 $24.52 $24.52 5,274
2023-01-19 $24.28 $24.51 $24.28 $24.29 $24.29 2,806
2023-01-18 $24.60 $24.60 $24.45 $24.45 $24.45 4,021
2023-01-17 $24.72 $24.72 $24.55 $24.67 $24.67 2,117
2023-01-13 $24.53 $24.72 $24.53 $24.72 $24.72 2,822
2023-01-12 $24.46 $24.69 $24.46 $24.66 $24.66 8,192
2023-01-11 $24.35 $24.51 $24.35 $24.46 $24.46 648
2023-01-10 $24.25 $24.31 $24.13 $24.31 $24.31 798
2023-01-09 $24.40 $24.40 $24.20 $24.21 $24.21 7,307
2023-01-06 $23.96 $24.22 $23.96 $24.22 $24.22 371
2023-01-05 $23.54 $23.80 $23.54 $23.67 $23.67 5,873
2023-01-04 $23.77 $23.80 $23.76 $23.80 $23.80 1,007
2023-01-03 $23.67 $23.67 $23.48 $23.58 $23.58 3,966
2022-12-30 $23.55 $23.60 $23.36 $23.58 $23.58 2,969
2022-12-29 $23.13 $23.69 $23.13 $23.69 $23.69 3,152
2022-12-28 $23.45 $23.51 $23.28 $23.39 $23.39 61,396
2022-12-27 $23.79 $23.79 $23.78 $23.78 $23.78 714
2022-12-23 $23.50 $23.65 $23.50 $23.63 $23.63 992
2022-12-22 $23.36 $23.50 $23.36 $23.50 $23.50 2,779
2022-12-21 $23.69 $23.69 $23.66 $23.67 $23.67 5,407
2022-12-20 $23.54 $23.54 $23.31 $23.44 $23.44 631
2022-12-19 $23.40 $23.48 $23.23 $23.26 $23.26 3,827
2022-12-16 $23.26 $23.40 $23.26 $23.40 $23.40 2,799
2022-12-15 $23.87 $23.87 $23.45 $23.53 $23.53 2,114
2022-12-14 $24.45 $24.46 $24.12 $24.22 $24.07 1,417
2022-12-13 $24.49 $24.49 $24.26 $24.33 $24.18 1,792
2022-12-12 $23.83 $24.10 $23.83 $24.10 $23.95 5,252
2022-12-09 $24.06 $24.06 $23.86 $23.91 $23.76 4,619
2022-12-08 $24.02 $24.02 $23.90 $23.96 $23.81 1,214
2022-12-07 $23.84 $23.94 $23.84 $23.88 $23.73 3,234
2022-12-06 $23.90 $23.91 $23.77 $23.87 $23.72 1,586
2022-12-05 $24.10 $24.19 $24.00 $24.00 $23.86 1,713
2022-12-02 $24.18 $24.60 $24.18 $24.51 $24.51 45,387
2022-12-01 $24.23 $24.65 $24.23 $24.62 $24.62 3,598
2022-11-30 $23.84 $24.58 $23.84 $24.48 $24.48 1,571
2022-11-29 $24.20 $24.20 $24.05 $24.12 $24.12 2,305
2022-11-28 $24.33 $24.33 $24.02 $24.02 $24.02 2,042
2022-11-25 $24.40 $24.40 $24.40 $24.40 $24.40 477
2022-11-23 $24.05 $24.26 $24.05 $24.26 $24.26 477
2022-11-22 $23.94 $24.12 $23.81 $24.12 $24.12 4,123
2022-11-21 $23.60 $23.71 $23.60 $23.71 $23.71 3,005
2022-11-18 $23.80 $23.83 $23.69 $23.83 $23.83 8,357
2022-11-17 $23.29 $23.68 $23.29 $23.68 $23.68 3,384
2022-11-16 $23.61 $23.66 $23.61 $23.66 $23.66 808
2022-11-15 $24.01 $24.01 $23.44 $23.74 $23.74 5,525
2022-11-14 $23.81 $23.89 $23.66 $23.66 $23.66 1,098
2022-11-11 $23.72 $23.85 $23.61 $23.79 $23.79 6,275
2022-11-10 $23.42 $23.51 $23.20 $23.51 $23.51 736
2022-11-09 $23.02 $23.02 $22.63 $22.63 $22.63 454
2022-11-08 $23.08 $23.17 $22.72 $23.07 $23.07 10,408
2022-11-07 $22.70 $22.88 $22.70 $22.88 $22.88 1,237
2022-11-04 $22.58 $22.68 $22.40 $22.68 $22.68 718
2022-11-03 $22.32 $22.32 $22.27 $22.27 $22.27 1,741
2022-11-02 $22.73 $22.90 $22.36 $22.36 $22.36 3,344
2022-11-01 $22.54 $22.85 $22.54 $22.84 $22.84 6,993
2022-10-31 $22.71 $22.71 $22.59 $22.71 $22.71 2,929
2022-10-28 $22.44 $22.83 $22.44 $22.83 $22.83 1,361
2022-10-27 $22.51 $22.51 $22.31 $22.38 $22.38 4,697
2022-10-26 $22.45 $22.45 $22.27 $22.38 $22.38 3,163
2022-10-25 $22.17 $22.28 $22.17 $22.28 $22.28 1,054
2022-10-24 $21.85 $21.96 $21.85 $21.96 $21.96 6,673
2022-10-21 $21.56 $21.76 $21.48 $21.76 $21.76 1,631
2022-10-20 $21.37 $21.53 $21.14 $21.20 $21.20 6,612
2022-10-19 $21.39 $21.44 $21.25 $21.26 $21.26 4,130
2022-10-18 $21.66 $21.66 $21.53 $21.53 $21.53 3,197
2022-10-17 $21.46 $21.47 $21.32 $21.33 $21.33 10,253
2022-10-14 $21.22 $21.22 $20.97 $20.99 $20.99 865
2022-10-13 $21.22 $21.41 $21.22 $21.41 $21.41 230
2022-10-12 $20.93 $21.03 $20.89 $20.89 $20.89 1,660
2022-10-11 $20.90 $20.90 $20.90 $20.90 $20.90 146
2022-10-10 $20.97 $21.06 $20.91 $21.06 $21.06 2,248
2022-10-07 $21.21 $21.27 $20.92 $21.08 $21.08 3,924
2022-10-06 $21.57 $21.58 $21.46 $21.57 $21.57 1,459
2022-10-05 $21.92 $21.92 $21.84 $21.84 $21.84 553
2022-10-04 $21.52 $21.86 $21.52 $21.86 $21.86 5,127
2022-10-03 $20.90 $21.16 $20.90 $21.14 $21.14 1,810
2022-09-30 $20.77 $20.77 $20.49 $20.56 $20.56 1,571
2022-09-29 $20.58 $20.76 $20.53 $20.66 $20.66 29,704
2022-09-28 $20.75 $21.00 $20.64 $21.00 $21.00 23,864
2022-09-27 $21.05 $21.05 $20.47 $20.57 $20.57 2,343
2022-09-26 $20.91 $20.91 $20.50 $20.61 $20.61 1,796
2022-09-23 $21.27 $21.30 $20.75 $20.93 $20.93 3,461
2022-09-22 $21.63 $21.63 $21.49 $21.54 $21.54 1,169
2022-09-21 $22.08 $22.08 $21.76 $21.76 $21.76 1,720
2022-09-20 $22.49 $22.49 $21.89 $22.01 $22.01 9,220
2022-09-19 $22.37 $22.48 $22.15 $22.33 $22.33 29,272
2022-09-16 $22.07 $22.14 $22.07 $22.14 $22.14 635
2022-09-15 $22.35 $22.40 $22.20 $22.31 $22.31 10,445
2022-09-14 $22.47 $22.53 $22.45 $22.53 $22.44 8,702
2022-09-13 $23.07 $23.07 $22.56 $22.57 $22.48 4,691
2022-09-12 $23.59 $23.61 $23.51 $23.56 $23.46 1,886
2022-09-09 $23.22 $23.22 $23.22 $23.22 $23.22 71
2022-09-08 $22.10 $22.88 $22.10 $22.75 $22.75 4,637
2022-09-07 $22.38 $22.76 $22.37 $22.63 $22.63 7,190
2022-09-06 $22.33 $22.47 $22.29 $22.31 $22.31 10,070
2022-09-02 $22.48 $22.59 $22.30 $22.46 $22.46 2,453
2022-09-01 $22.45 $22.70 $22.31 $22.70 $22.70 4,350
2022-08-31 $23.24 $23.24 $22.77 $22.89 $22.89 8,880
2022-08-30 $23.01 $23.01 $22.86 $22.86 $22.86 681
2022-08-29 $23.20 $23.20 $23.20 $23.20 $23.20 135
2022-08-26 $23.52 $23.88 $23.38 $23.44 $23.44 11,018
2022-08-25 $23.81 $23.99 $23.81 $23.96 $23.96 1,022
2022-08-24 $23.65 $23.65 $23.63 $23.63 $23.63 1,576
2022-08-23 $23.76 $23.76 $23.64 $23.64 $23.64 2,669
2022-08-22 $23.73 $23.73 $23.57 $23.57 $23.57 1,012
2022-08-19 $24.24 $24.24 $23.94 $24.02 $24.02 2,180
2022-08-18 $24.28 $24.43 $24.14 $24.38 $24.38 6,559
2022-08-17 $24.66 $24.66 $24.18 $24.25 $24.25 2,148
2022-08-16 $24.38 $24.45 $24.25 $24.44 $24.44 4,874
2022-08-15 $24.15 $24.40 $24.01 $24.31 $24.31 6,278
2022-08-12 $24.22 $24.32 $24.15 $24.32 $24.32 6,832
2022-08-11 $24.16 $24.16 $24.03 $24.04 $24.04 2,628
2022-08-10 $23.90 $24.01 $23.83 $23.90 $23.90 1,154
2022-08-09 $23.53 $23.53 $23.27 $23.40 $23.40 506
2022-08-08 $23.48 $23.58 $23.47 $23.57 $23.57 1,109
2022-08-05 $23.45 $23.53 $23.45 $23.45 $23.45 6,322
2022-08-04 $23.48 $23.51 $23.38 $23.46 $23.46 11,390
2022-08-03 $23.82 $23.82 $23.50 $23.58 $23.58 880
2022-08-02 $23.28 $23.44 $23.24 $23.34 $23.34 5,236
2022-08-01 $23.36 $23.73 $23.36 $23.60 $23.60 18,124
2022-07-29 $23.41 $23.45 $23.41 $23.45 $23.45 701
2022-07-28 $23.08 $23.26 $23.08 $23.26 $23.26 1,270
2022-07-27 $22.68 $23.12 $22.65 $23.12 $23.12 8,880
2022-07-26 $22.67 $22.67 $22.67 $22.67 $22.67 87
2022-07-25 $22.94 $23.00 $22.83 $22.88 $22.88 685
2022-07-22 $22.78 $22.78 $22.55 $22.74 $22.74 810
2022-07-21 $22.77 $23.05 $22.70 $22.98 $22.98 4,624
2022-07-20 $22.93 $22.94 $22.77 $22.92 $22.92 5,720
2022-07-19 $22.82 $23.01 $22.72 $22.88 $22.88 8,072
2022-07-18 $22.45 $22.45 $22.22 $22.32 $22.32 2,911
2022-07-15 $22.23 $22.23 $22.23 $22.23 $22.23 215
2022-07-14 $21.68 $21.96 $21.68 $21.88 $21.88 842
2022-07-13 $22.08 $22.16 $22.08 $22.16 $22.16 691
2022-07-12 $22.11 $22.19 $22.08 $22.19 $22.19 997
2022-07-11 $22.19 $22.51 $22.19 $22.25 $22.25 5,355
2022-07-08 $22.53 $22.68 $22.52 $22.54 $22.54 3,120
2022-07-07 $22.46 $22.46 $22.46 $22.46 $22.46 143
2022-07-06 $22.06 $22.06 $22.06 $22.06 $22.06 147
2022-07-05 $21.79 $22.09 $21.79 $22.09 $22.09 176
2022-07-01 $22.26 $22.43 $22.26 $22.43 $22.43 2,485
2022-06-30 $22.28 $22.29 $22.12 $22.19 $22.19 9,668
2022-06-29 $22.45 $22.54 $22.40 $22.46 $22.46 6,610
2022-06-28 $22.95 $22.95 $22.56 $22.70 $22.70 1,641
2022-06-27 $23.04 $23.04 $23.04 $23.04 $23.04 208
2022-06-24 $22.87 $22.87 $22.75 $22.86 $22.86 1,091
2022-06-23 $22.36 $22.42 $21.94 $22.27 $22.27 3,106
2022-06-22 $22.42 $22.42 $22.32 $22.33 $22.33 2,425
2022-06-21 $22.64 $22.64 $22.39 $22.48 $22.48 15,901
2022-06-17 $21.97 $22.27 $21.89 $22.12 $22.12 8,727
2022-06-16 $22.09 $22.17 $21.99 $22.12 $22.12 1,281
2022-06-15 $22.97 $23.01 $22.71 $23.01 $23.01 2,729
2022-06-14 $22.95 $22.95 $22.95 $22.95 $22.75 62
2022-06-13 $23.14 $23.22 $22.94 $22.98 $22.79 4,571
2022-06-10 $24.05 $24.23 $23.87 $23.98 $23.78 3,456
2022-06-09 $25.06 $25.06 $24.65 $24.67 $24.46 3,468
2022-06-08 $25.20 $25.24 $25.08 $25.12 $24.91 2,093
2022-06-07 $25.41 $25.63 $25.41 $25.54 $25.33 4,999
2022-06-06 $25.31 $25.35 $25.29 $25.31 $25.10 1,845
2022-06-03 $25.19 $25.19 $25.19 $25.19 $24.97 339
2022-06-02 $25.17 $25.44 $25.17 $25.44 $25.23 218
2022-06-01 $25.20 $25.20 $25.03 $25.07 $24.86 2,037
2022-05-31 $25.33 $25.48 $25.31 $25.31 $25.10 3,146
2022-05-27 $25.01 $25.49 $25.01 $25.48 $25.27 4,478
2022-05-26 $25.17 $25.17 $25.01 $25.04 $24.83 2,148
2022-05-25 $23.84 $24.72 $23.84 $24.60 $24.39 2,098
2022-05-24 $23.97 $24.20 $23.97 $24.20 $24.00 617
2022-05-23 $23.63 $24.48 $23.63 $24.48 $24.28 2,094
2022-05-20 $23.97 $23.99 $23.94 $23.99 $23.78 311
2022-05-19 $24.10 $24.10 $24.00 $24.00 $23.80 186
2022-05-18 $24.34 $24.34 $24.02 $24.06 $23.85 3,233
2022-05-17 $24.87 $25.04 $24.87 $24.93 $24.72 1,079
2022-05-16 $24.32 $24.38 $24.32 $24.35 $24.14 379
2022-05-13 $23.63 $24.32 $23.63 $24.26 $24.06 16,072
2022-05-12 $23.63 $23.68 $23.50 $23.68 $23.48 5,429
2022-05-11 $24.11 $24.11 $23.67 $23.70 $23.50 2,299
2022-05-10 $24.05 $24.05 $23.71 $23.92 $23.73 3,169
2022-05-09 $23.92 $23.94 $23.92 $23.94 $23.74 350
2022-05-06 $24.52 $24.58 $24.52 $24.58 $24.37 1,162
2022-05-05 $24.89 $24.90 $24.48 $24.65 $24.44 6,338
2022-05-04 $24.91 $25.59 $24.84 $25.53 $25.31 1,601
2022-05-03 $24.91 $24.91 $24.83 $24.83 $24.62 2,882
2022-05-02 $24.49 $24.57 $24.43 $24.57 $24.37 4,852
2022-04-29 $24.62 $24.62 $24.47 $24.47 $24.26 936
2022-04-28 $25.12 $25.12 $25.11 $25.11 $24.90 531
2022-04-27 $24.88 $24.92 $24.60 $24.75 $24.55 5,449
2022-04-26 $24.98 $24.98 $24.79 $24.79 $24.58 514
2022-04-25 $25.15 $25.26 $25.15 $25.23 $25.02 1,436
2022-04-22 $25.52 $25.52 $25.38 $25.38 $25.17 607
2022-04-21 $26.32 $26.32 $25.96 $25.96 $25.75 3,237
2022-04-20 $26.47 $26.47 $26.38 $26.38 $26.16 1,099
2022-04-19 $26.07 $26.18 $26.06 $26.06 $25.84 1,116
2022-04-18 $25.70 $25.86 $25.64 $25.73 $25.52 2,831
2022-04-14 $25.77 $26.02 $25.77 $25.79 $25.57 22,589
2022-04-13 $25.72 $25.79 $25.69 $25.79 $25.57 1,902
2022-04-12 $25.25 $26.02 $25.25 $25.66 $25.45 23,185
2022-04-11 $25.78 $25.78 $25.56 $25.61 $25.40 8,030
2022-04-08 $25.89 $25.89 $25.81 $25.83 $25.62 1,779
2022-04-07 $25.30 $25.69 $25.30 $25.68 $25.46 8,091
2022-04-06 $25.45 $25.50 $25.31 $25.49 $25.28 4,486
2022-04-05 $25.80 $25.80 $25.56 $25.56 $25.34 2,517
2022-04-04 $26.06 $26.06 $25.97 $26.02 $25.80 912
2022-04-01 $26.01 $26.02 $25.79 $25.93 $25.71 20,350
2022-03-31 $26.26 $26.31 $25.98 $25.98 $25.77 30,584
2022-03-30 $26.68 $26.68 $26.23 $26.31 $26.09 13,282
2022-03-29 $26.69 $26.76 $26.60 $26.60 $26.38 2,127
2022-03-28 $26.13 $26.30 $26.10 $26.18 $25.96 2,449
2022-03-25 $26.20 $26.28 $26.20 $26.28 $26.06 2,067
2022-03-24 $26.18 $26.28 $26.12 $26.28 $26.06 2,678
2022-03-23 $26.19 $26.23 $26.01 $26.01 $25.79 2,387
2022-03-22 $26.32 $26.45 $26.32 $26.40 $26.17 3,862
2022-03-21 $26.08 $26.19 $26.05 $26.16 $25.94 3,183
2022-03-18 $25.81 $26.32 $25.76 $26.23 $26.01 12,868
2022-03-17 $25.92 $25.97 $25.73 $25.88 $25.66 5,640
2022-03-16 $25.71 $25.81 $25.58 $25.66 $25.45 1,711
2022-03-15 $25.11 $25.39 $25.10 $25.25 $25.04 9,629
2022-03-14 $25.15 $25.15 $24.82 $24.88 $24.61 4,704
2022-03-11 $25.15 $25.15 $24.90 $24.90 $24.63 3,754
2022-03-10 $24.87 $25.05 $24.87 $24.94 $24.66 951
2022-03-09 $25.27 $25.27 $24.91 $25.09 $24.82 1,671
2022-03-08 $24.56 $24.56 $24.46 $24.46 $24.19 508
2022-03-07 $24.47 $24.57 $24.42 $24.43 $24.16 4,898
2022-03-04 $25.16 $25.37 $25.01 $25.08 $24.81 1,568
2022-03-03 $25.70 $25.70 $25.70 $25.70 $25.42 195
2022-03-02 $25.92 $26.07 $25.78 $25.90 $25.62 2,653
2022-03-01 $25.53 $25.53 $25.08 $25.08 $24.81 19,406
2022-02-28 $25.98 $25.98 $25.50 $25.74 $25.46 2,462
2022-02-25 $26.03 $26.18 $26.03 $26.13 $25.85 1,672
2022-02-24 $25.27 $25.36 $24.82 $25.36 $25.08 68,390
2022-02-23 $26.04 $26.04 $25.63 $25.64 $25.36 13,176
2022-02-22 $25.98 $26.22 $25.78 $25.78 $25.50 31,817
2022-02-18 $26.40 $26.40 $26.40 $26.40 $26.11 169
2022-02-17 $26.53 $26.53 $26.50 $26.50 $26.21 101
2022-02-16 $26.99 $27.01 $26.99 $27.01 $26.72 1,412
2022-02-15 $26.82 $26.95 $26.81 $26.86 $26.56 3,849
2022-02-14 $26.44 $26.54 $26.28 $26.44 $26.16 12,841
2022-02-11 $27.15 $27.15 $26.69 $26.69 $26.40 2,849
2022-02-10 $27.44 $27.55 $26.99 $26.99 $26.70 13,805
2022-02-09 $27.35 $27.35 $27.16 $27.35 $27.05 1,741
2022-02-08 $26.73 $27.06 $26.63 $26.90 $26.61 4,706
2022-02-07 $26.63 $26.71 $26.54 $26.54 $26.25 5,330
2022-02-04 $26.58 $26.72 $26.29 $26.61 $26.32 11,777
2022-02-03 $26.69 $27.18 $26.55 $26.68 $26.39 19,198
2022-02-02 $26.50 $26.90 $26.37 $26.76 $26.47 18,276
2022-02-01 $26.36 $26.58 $26.30 $26.46 $26.17 4,659
2022-01-31 $26.23 $26.23 $26.23 $26.23 $25.95 437
2022-01-28 $25.52 $25.90 $25.51 $25.86 $25.58 10,573
2022-01-27 $26.09 $26.14 $25.71 $25.75 $25.47 2,293
2022-01-26 $26.50 $26.50 $25.69 $25.75 $25.47 14,793
2022-01-25 $25.64 $26.12 $25.59 $25.83 $25.55 7,022
2022-01-24 $25.19 $26.03 $25.19 $26.03 $25.75 142,200
2022-01-21 $25.98 $26.24 $25.98 $25.98 $25.69 8,156
2022-01-20 $26.34 $26.34 $26.34 $26.34 $26.06 35
2022-01-19 $26.78 $26.78 $26.66 $26.66 $26.37 263
2022-01-18 $27.24 $27.24 $26.88 $26.88 $26.59 279
2022-01-14 $27.21 $27.32 $27.08 $27.32 $27.02 1,930
2022-01-13 $27.54 $27.54 $27.33 $27.37 $27.07 2,876
2022-01-12 $27.01 $27.40 $27.01 $27.38 $27.08 712
2022-01-11 $27.25 $27.25 $27.25 $27.25 $26.95 120
2022-01-10 $26.83 $27.02 $26.83 $27.01 $26.71 904
2022-01-07 $27.12 $27.12 $27.12 $27.12 $26.82 83
2022-01-06 $27.16 $27.16 $27.03 $27.11 $26.81 1,248
2022-01-05 $27.44 $27.44 $27.06 $27.06 $26.77 32,287
2022-01-04 $27.26 $27.29 $27.21 $27.29 $26.99 3,846
2022-01-03 $26.93 $26.94 $26.72 $26.94 $26.64 5,881
2021-12-31 $27.07 $27.07 $26.89 $26.89 $26.60 398
2021-12-30 $27.00 $27.04 $26.89 $26.89 $26.59 8,277
2021-12-29 $26.93 $27.07 $26.93 $26.95 $26.66 836
2021-12-28 $26.91 $26.91 $26.75 $26.91 $26.59 26,672
2021-12-27 $26.61 $26.90 $26.61 $26.87 $26.55 12,894
2021-12-23 $26.55 $26.88 $26.55 $26.59 $26.27 16,848
2021-12-22 $26.28 $26.32 $26.28 $26.32 $26.00 435
2021-12-21 $26.07 $26.19 $26.07 $26.13 $25.82 3,618
2021-12-20 $25.44 $25.72 $25.44 $25.63 $25.32 108,416
2021-12-17 $26.12 $26.37 $26.03 $26.03 $25.72 2,968
2021-12-16 $26.35 $26.35 $26.32 $26.32 $26.01 392
2021-12-15 $27.40 $27.40 $25.74 $26.11 $25.80 1,101
2021-12-14 $27.48 $27.66 $27.48 $27.50 $25.56 1,644
2021-12-13 $27.66 $27.66 $27.54 $27.54 $25.60 651
2021-12-10 $27.67 $27.87 $27.62 $27.75 $25.79 1,971
2021-12-09 $27.55 $27.55 $27.55 $27.55 $25.61 63
2021-12-08 $27.69 $27.72 $27.69 $27.72 $25.77 202
2021-12-07 $27.12 $27.77 $27.12 $27.64 $25.69 3,164
2021-12-06 $27.38 $27.38 $27.18 $27.22 $25.30 8,693
2021-12-03 $27.05 $27.05 $26.70 $26.93 $25.03 5,088
2021-12-02 $26.70 $27.18 $26.70 $26.97 $25.07 1,177
2021-12-01 $27.28 $27.28 $26.43 $26.46 $24.59 43,824
2021-11-30 $26.88 $26.88 $26.57 $26.57 $24.70 487
2021-11-29 $27.88 $27.88 $27.14 $27.42 $25.49 3,258
2021-11-26 $27.07 $27.12 $27.07 $27.12 $25.21 376
2021-11-24 $27.78 $27.78 $27.78 $27.78 $25.82 49
2021-11-23 $27.60 $28.04 $27.60 $27.79 $25.83 2,300
2021-11-22 $28.00 $28.03 $27.83 $27.83 $25.87 2,355
2021-11-19 $27.91 $27.91 $27.73 $27.73 $25.78 667
2021-11-18 $28.01 $28.05 $27.84 $28.05 $26.07 708
2021-11-17 $28.10 $28.10 $28.00 $28.00 $26.03 587
2021-11-16 $28.28 $28.36 $28.14 $28.14 $26.16 5,951
2021-11-15 $28.48 $28.48 $28.20 $28.20 $26.22 606
2021-11-12 $28.50 $28.50 $28.34 $28.34 $26.35 711
2021-11-11 $28.21 $28.24 $28.21 $28.24 $26.25 240
2021-11-10 $28.14 $28.14 $27.93 $27.98 $26.01 2,659
2021-11-09 $27.97 $28.10 $27.97 $28.10 $26.12 644
2021-11-08 $28.38 $28.38 $28.02 $28.17 $26.18 2,847
2021-11-05 $27.78 $28.35 $27.78 $28.16 $26.17 1,016
2021-11-04 $27.87 $27.98 $27.87 $27.98 $26.01 351
2021-11-03 $28.11 $28.12 $28.07 $28.12 $26.14 565
2021-11-02 $27.69 $27.92 $27.69 $27.87 $25.90 1,990
2021-11-01 $27.96 $27.98 $27.67 $27.85 $25.88 1,776
2021-10-29 $27.55 $27.55 $27.55 $27.55 $25.61 1,760
2021-10-28 $27.74 $27.74 $27.54 $27.62 $25.67 669
2021-10-27 $27.42 $27.42 $27.42 $27.42 $25.49 89
2021-10-26 $27.84 $27.84 $27.83 $27.84 $25.88 682
2021-10-25 $27.76 $27.93 $27.76 $27.91 $25.94 1,652
2021-10-22 $27.65 $28.01 $27.65 $27.88 $25.92 12,040
2021-10-21 $27.52 $27.75 $27.52 $27.74 $25.78 10,181
2021-10-20 $27.99 $27.99 $27.72 $27.84 $25.87 14,082
2021-10-19 $27.87 $27.87 $27.73 $27.73 $25.77 38,714
2021-10-18 $27.65 $27.76 $27.50 $27.58 $25.64 28,687
2021-10-15 $27.22 $27.80 $27.22 $27.73 $25.77 30,871
2021-10-14 $27.67 $27.73 $27.54 $27.54 $25.60 19,157
2021-10-13 $27.31 $27.36 $27.08 $27.20 $25.28 12,869
2021-10-12 $27.23 $27.31 $27.08 $27.08 $25.17 29,194
2021-10-11 $27.41 $27.41 $27.21 $27.21 $25.30 17,372
2021-10-08 $27.40 $27.48 $27.21 $27.30 $25.38 27,319
2021-10-07 $27.41 $27.41 $27.30 $27.30 $25.37 37,533
2021-10-06 $26.81 $27.04 $26.73 $27.04 $25.13 17,688
2021-10-05 $27.09 $27.33 $27.09 $27.15 $25.23 68,183
2021-10-04 $27.08 $27.09 $26.92 $26.92 $25.02 22,765
2021-10-01 $26.82 $27.43 $26.82 $27.31 $25.39 20,209
2021-09-30 $27.39 $27.39 $26.92 $26.92 $25.02 22,638
2021-09-29 $27.25 $27.41 $27.25 $27.33 $25.40 4,223
2021-09-28 $27.56 $27.56 $27.26 $27.26 $25.34 24,096
2021-09-27 $27.76 $27.87 $27.76 $27.80 $25.84 262
2021-09-24 $27.41 $27.68 $27.41 $27.62 $25.67 8,064
2021-09-23 $27.63 $27.98 $27.56 $27.92 $25.95 6,983
2021-09-22 $27.29 $27.36 $27.24 $27.24 $25.32 3,211
2021-09-21 $27.09 $27.11 $26.90 $26.90 $25.01 3,239
2021-09-20 $26.68 $26.83 $26.68 $26.83 $24.93 348
2021-09-17 $27.45 $27.52 $27.36 $27.36 $25.44 5,016
2021-09-16 $27.77 $27.88 $27.58 $27.70 $25.75 4,509
2021-09-15 $27.66 $27.85 $27.64 $27.68 $25.73 931
2021-09-14 $27.22 $27.36 $27.22 $27.36 $25.34 235
2021-09-13 $27.62 $27.62 $27.62 $27.62 $25.58 115
2021-09-10 $27.73 $27.73 $27.50 $27.50 $25.47 1,052
2021-09-09 $27.76 $27.80 $27.56 $27.65 $25.61 5,629
2021-09-08 $27.76 $27.76 $27.66 $27.66 $25.62 5,742
2021-09-07 $27.74 $27.82 $27.74 $27.82 $25.76 546
2021-09-03 $28.06 $28.12 $28.04 $28.11 $26.03 1,297
2021-09-02 $28.07 $28.08 $28.06 $28.07 $26.00 3,147
2021-09-01 $27.94 $27.94 $27.90 $27.90 $25.84 3,001
2021-08-31 $28.03 $28.03 $27.92 $27.92 $25.86 1,996
2021-08-30 $28.03 $28.11 $27.96 $27.96 $25.89 1,380
2021-08-27 $27.84 $27.96 $27.84 $27.92 $25.86 2,489
2021-08-26 $27.76 $27.95 $27.52 $27.71 $25.66 3,526
2021-08-25 $27.82 $27.85 $27.70 $27.85 $25.80 2,261
2021-08-24 $27.77 $27.94 $27.77 $27.81 $25.76 2,856
2021-08-23 $27.75 $27.87 $27.74 $27.74 $25.70 2,524
2021-08-20 $27.41 $27.58 $27.41 $27.54 $25.50 378
2021-08-19 $27.24 $27.31 $27.24 $27.31 $25.29 162
2021-08-18 $28.01 $28.39 $27.61 $27.61 $25.57 2,270
2021-08-17 $27.94 $28.05 $27.87 $27.94 $25.87 5,625
2021-08-16 $28.27 $28.27 $28.27 $28.27 $26.18 1,307
2021-08-13 $28.20 $28.46 $28.17 $28.26 $26.17 4,109
2021-08-12 $28.09 $28.49 $28.09 $28.25 $26.17 3,338
2021-08-11 $28.03 $28.12 $27.46 $28.00 $25.93 4,132
2021-08-10 $27.41 $28.19 $27.41 $27.98 $25.92 7,882
2021-08-09 $27.64 $28.02 $27.62 $27.62 $25.58 7,260
2021-08-06 $28.02 $28.02 $27.69 $27.83 $25.77 847
2021-08-05 $28.24 $28.24 $27.55 $27.93 $25.87 3,159
2021-08-04 $28.08 $28.08 $27.65 $27.96 $25.90 2,192
2021-08-03 $27.93 $27.93 $27.43 $27.43 $25.40 5,044
2021-08-02 $27.92 $28.30 $27.84 $27.84 $25.78 3,286
2021-07-30 $28.07 $28.13 $27.42 $27.42 $25.40 6,048
2021-07-29 $27.77 $28.47 $27.77 $27.86 $25.80 12,277
2021-07-28 $27.11 $27.50 $27.11 $27.11 $25.11 3,275
2021-07-27 $27.31 $28.14 $27.30 $27.64 $25.60 15,359
2021-07-26 $27.36 $27.59 $27.36 $27.43 $25.41 7,581
2021-07-23 $27.39 $27.54 $27.36 $27.39 $25.37 7,508
2021-07-22 $26.82 $27.21 $26.82 $27.07 $25.07 1,331
2021-07-21 $27.21 $27.27 $27.11 $27.11 $25.11 4,583
2021-07-20 $27.01 $27.01 $26.80 $26.80 $24.82 2,351
2021-07-19 $26.59 $26.63 $26.46 $26.51 $24.55 10,158
2021-07-16 $27.27 $27.27 $26.82 $26.82 $24.84 12,012
2021-07-15 $27.25 $27.27 $26.93 $27.09 $25.09 11,648
2021-07-14 $27.25 $27.43 $27.25 $27.25 $25.24 1,856
2021-07-13 $27.51 $27.66 $27.31 $27.35 $25.33 15,081
2021-07-12 $27.66 $27.66 $27.49 $27.49 $25.46 173
2021-07-09 $27.48 $27.55 $27.29 $27.43 $25.40 15,212
2021-07-08 $27.22 $27.29 $26.91 $27.08 $25.08 14,268
2021-07-07 $27.41 $27.44 $27.28 $27.28 $25.27 3,260
2021-07-06 $27.30 $27.35 $27.19 $27.19 $25.18 2,110
2021-07-02 $27.47 $27.73 $27.47 $27.56 $25.52 75,629
2021-07-01 $27.42 $27.44 $27.42 $27.43 $25.40 675
2021-06-30 $26.96 $27.32 $26.96 $27.32 $25.30 3,847
2021-06-29 $27.30 $27.39 $27.23 $27.23 $25.22 1,823
2021-06-28 $27.28 $27.28 $27.20 $27.20 $25.19 202
2021-06-25 $27.34 $27.34 $27.34 $27.34 $25.32 117
2021-06-24 $26.57 $27.20 $26.57 $27.05 $25.05 1,263
2021-06-23 $27.05 $27.12 $26.82 $26.92 $24.93 2,101
2021-06-22 $27.00 $27.01 $27.00 $27.01 $25.01 2,126
2021-06-21 $27.00 $27.00 $26.87 $26.87 $24.89 428
2021-06-18 $26.44 $26.62 $26.44 $26.46 $24.51 1,969
2021-06-17 $27.13 $27.14 $26.98 $26.98 $24.98 887
2021-06-16 $27.53 $27.68 $27.42 $27.42 $25.40 5,753
2021-06-15 $27.49 $27.58 $27.46 $27.57 $25.54 1,269
2021-06-14 $27.67 $27.78 $27.61 $27.67 $25.47 5,902
2021-06-11 $27.79 $27.84 $27.78 $27.80 $25.59 3,663
2021-06-10 $27.93 $27.94 $27.44 $27.68 $25.47 73,634
2021-06-09 $28.00 $28.00 $27.76 $27.81 $25.59 1,381
2021-06-08 $28.17 $28.17 $28.01 $28.02 $25.79 969
2021-06-07 $28.21 $28.21 $28.01 $28.01 $25.77 1,077
2021-06-04 $28.06 $28.06 $28.00 $28.00 $25.77 372
2021-06-03 $27.96 $27.99 $27.82 $27.83 $25.61 5,052
2021-06-02 $27.89 $28.05 $27.73 $27.89 $25.66 3,952
2021-06-01 $27.93 $27.95 $27.77 $27.78 $25.56 1,172
2021-05-28 $27.61 $27.61 $27.61 $27.61 $25.41 155
2021-05-27 $27.73 $27.73 $27.64 $27.65 $25.44 619
2021-05-26 $27.40 $27.62 $27.40 $27.45 $25.26 2,784
2021-05-25 $27.30 $27.38 $27.22 $27.38 $25.20 1,460
2021-05-24 $27.77 $27.77 $27.59 $27.59 $25.39 937
2021-05-21 $27.64 $27.64 $27.42 $27.42 $25.24 794
2021-05-20 $27.23 $27.51 $27.23 $27.37 $25.19 621
2021-05-19 $27.09 $27.09 $27.09 $27.09 $24.94 64
2021-05-18 $27.44 $27.44 $27.44 $27.44 $25.25 291
2021-05-17 $27.36 $27.65 $27.36 $27.50 $25.31 2,726
2021-05-14 $27.63 $27.63 $27.46 $27.48 $25.29 1,186
2021-05-13 $27.08 $27.08 $26.90 $26.91 $24.77 3,890
2021-05-12 $26.88 $26.88 $26.64 $26.64 $24.51 365
2021-05-11 $27.31 $27.31 $27.01 $27.16 $25.00 3,333
2021-05-10 $27.75 $27.78 $27.60 $27.60 $25.40 1,714
2021-05-07 $27.57 $27.57 $27.57 $27.57 $25.37 69
2021-05-06 $27.04 $27.34 $27.04 $27.21 $25.04 936
2021-05-05 $27.79 $27.79 $27.08 $27.08 $24.92 877
2021-05-04 $26.65 $27.01 $26.65 $26.85 $24.71 3,086
2021-05-03 $26.94 $27.01 $26.93 $27.01 $24.86 475
2021-04-30 $26.87 $26.87 $26.62 $26.70 $24.57 2,129
2021-04-29 $26.97 $27.12 $26.96 $26.96 $24.81 10,955
2021-04-28 $26.79 $26.79 $26.79 $26.79 $24.66 450
2021-04-27 $26.73 $26.73 $26.73 $26.73 $24.60 411
2021-04-26 $26.72 $26.87 $26.72 $26.72 $24.59 1,300
2021-04-23 $26.59 $26.87 $26.46 $26.69 $24.56 10,808
2021-04-22 $26.40 $26.56 $26.40 $26.44 $24.34 949
2021-04-21 $26.34 $26.59 $26.34 $26.54 $24.42 1,947
2021-04-20 $26.28 $26.51 $26.28 $26.28 $24.19 1,802
2021-04-19 $26.54 $26.56 $26.54 $26.56 $24.44 356
2021-04-16 $26.79 $26.79 $26.60 $26.60 $24.48 2,126
2021-04-15 $26.50 $26.62 $26.48 $26.48 $24.37 887
2021-04-14 $26.39 $26.39 $26.24 $26.24 $24.15 1,231
2021-04-13 $26.19 $26.19 $26.19 $26.19 $24.10 312
2021-04-12 $26.34 $26.34 $26.19 $26.19 $24.10 557
2021-04-09 $26.18 $26.34 $26.18 $26.21 $24.12 617
2021-04-08 $26.18 $26.18 $26.02 $26.02 $23.95 111
2021-04-07 $26.10 $26.10 $26.04 $26.04 $23.96 401
2021-04-06 $26.18 $26.18 $25.96 $25.99 $23.92 1,223
2021-04-05 $26.40 $26.47 $26.24 $26.24 $24.15 1,064
2021-04-01 $25.70 $25.93 $25.70 $25.76 $23.71 936
2021-03-31 $25.59 $25.82 $25.55 $25.67 $23.62 2,634
2021-03-30 $25.22 $25.94 $25.22 $25.76 $23.71 3,668
2021-03-29 $25.68 $25.75 $25.60 $25.60 $23.56 2,893
2021-03-26 $26.00 $26.02 $25.58 $25.75 $23.70 7,988
2021-03-25 $25.68 $25.72 $25.53 $25.54 $23.51 2,016
2021-03-24 $26.08 $26.08 $25.53 $25.53 $23.49 872
2021-03-23 $26.07 $26.22 $25.96 $25.96 $23.89 2,388
2021-03-22 $26.59 $26.82 $26.54 $26.69 $24.56 2,701
2021-03-19 $26.32 $26.70 $26.32 $26.52 $24.41 3,150
2021-03-18 $26.61 $26.61 $26.32 $26.32 $24.22 445
2021-03-17 $26.29 $26.57 $26.29 $26.36 $24.26 1,530
2021-03-16 $26.50 $26.76 $26.40 $26.40 $24.30 2,552
2021-03-15 $26.19 $26.57 $26.19 $26.44 $24.34 3,156
2021-03-12 $26.35 $26.47 $26.32 $26.32 $24.14 4,042
2021-03-11 $26.04 $26.16 $25.99 $25.99 $23.85 904
2021-03-10 $25.70 $25.97 $25.65 $25.83 $23.70 2,366
2021-03-09 $26.03 $26.03 $25.74 $25.75 $23.62 1,949
2021-03-08 $25.42 $25.49 $25.40 $25.40 $23.31 732
2021-03-05 $25.00 $25.17 $24.98 $24.98 $22.92 1,035
2021-03-04 $24.45 $25.00 $24.17 $24.76 $22.72 4,184
2021-03-03 $25.00 $25.00 $25.00 $25.00 $22.94 233
2021-03-02 $25.30 $25.33 $25.14 $25.14 $23.07 949
2021-03-01 $24.96 $25.23 $24.96 $25.11 $23.04 7,153
2021-02-26 $24.46 $25.03 $24.46 $24.66 $22.63 2,096
2021-02-25 $24.82 $24.99 $24.82 $24.85 $22.79 1,897
2021-02-24 $25.22 $25.22 $24.88 $24.88 $22.83 535
2021-02-23 $24.94 $25.09 $24.89 $24.97 $22.91 3,341
2021-02-22 $24.89 $24.93 $24.67 $24.74 $22.70 6,958
2021-02-19 $24.82 $24.95 $24.78 $24.90 $22.85 942
2021-02-18 $24.77 $24.77 $24.54 $24.71 $22.67 2,329
2021-02-17 $25.05 $25.05 $24.90 $24.90 $22.85 2,180
2021-02-16 $24.78 $24.85 $24.46 $24.70 $22.66 12,150
2021-02-12 $24.75 $25.00 $24.74 $24.90 $22.84 9,873
2021-02-11 $24.44 $24.70 $24.28 $24.35 $22.34 18,393
2021-02-10 $24.26 $24.69 $24.26 $24.69 $22.65 4,272
2021-02-09 $24.69 $24.74 $24.45 $24.60 $22.57 5,281
2021-02-08 $24.40 $24.41 $24.40 $24.41 $22.40 1,567
2021-02-05 $23.93 $24.31 $23.93 $24.30 $22.29 708
2021-02-04 $23.61 $23.99 $23.61 $23.99 $22.01 989
2021-02-03 $23.95 $24.09 $23.95 $23.95 $21.97 4,076
2021-02-02 $23.81 $23.91 $23.80 $23.91 $21.94 487
2021-02-01 $23.27 $23.84 $23.23 $23.84 $21.87 4,053
2021-01-29 $23.33 $23.63 $23.33 $23.42 $21.49 1,884
2021-01-28 $23.74 $23.97 $23.65 $23.82 $21.85 2,543
2021-01-27 $23.95 $23.95 $23.45 $23.60 $21.66 3,236
2021-01-26 $23.92 $24.12 $23.67 $23.75 $21.79 5,444
2021-01-25 $24.22 $24.26 $24.01 $24.10 $22.11 1,137
2021-01-22 $24.12 $24.12 $23.88 $23.88 $21.91 22,764
2021-01-21 $24.35 $24.35 $24.03 $24.16 $22.16 2,108
2021-01-20 $24.01 $24.21 $24.01 $24.21 $22.21 785
2021-01-19 $24.17 $24.36 $24.17 $24.22 $22.22 2,820
2021-01-15 $24.26 $24.29 $23.91 $24.09 $22.10 3,238
2021-01-14 $23.82 $24.37 $23.82 $24.37 $22.35 863
2021-01-13 $23.97 $24.07 $23.91 $24.02 $22.04 8,225
2021-01-12 $24.00 $24.29 $24.00 $24.15 $22.16 8,704
2021-01-11 $24.12 $24.12 $23.91 $23.97 $21.99 1,716
2021-01-08 $23.95 $24.07 $23.95 $23.95 $21.97 2,190
2021-01-07 $23.29 $23.79 $23.29 $23.63 $21.68 2,576
2021-01-06 $22.83 $23.87 $22.83 $23.69 $21.73 2,403
2021-01-05 $22.82 $23.01 $22.82 $22.89 $21.00 537
2021-01-04 $22.69 $22.83 $22.66 $22.83 $20.94 551
2020-12-31 $22.98 $22.98 $22.89 $22.89 $21.00 436
2020-12-30 $22.87 $23.01 $22.87 $23.01 $21.11 2,207
2020-12-29 $22.94 $22.94 $22.79 $22.79 $20.91 705
2020-12-28 $22.96 $22.96 $22.86 $22.86 $20.97 486
2020-12-24 $22.52 $22.86 $22.52 $22.86 $20.97 556
2020-12-23 $22.87 $22.87 $22.86 $22.86 $20.98 739
2020-12-22 $22.51 $22.77 $22.39 $22.39 $20.54 1,362
2020-12-21 $21.60 $22.67 $21.60 $22.67 $20.80 3,319
2020-12-18 $22.95 $22.95 $22.80 $22.92 $21.02 1,390
2020-12-17 $23.08 $23.20 $22.91 $23.02 $21.12 2,727
2020-12-16 $23.15 $23.15 $22.89 $23.01 $21.11 1,179
2020-12-15 $22.84 $23.11 $22.84 $22.97 $21.07 1,133
2020-12-14 $22.86 $22.86 $22.86 $22.86 $20.82 253
2020-12-11 $22.64 $22.77 $22.64 $22.77 $20.73 227
2020-12-10 $22.83 $23.05 $22.83 $22.94 $20.89 2,203
2020-12-09 $22.88 $22.88 $22.88 $22.88 $20.84 269
2020-12-08 $23.13 $23.13 $23.03 $23.03 $20.97 269
2020-12-07 $23.07 $23.13 $22.83 $22.96 $20.91 1,184
2020-12-04 $22.93 $23.05 $22.93 $23.05 $20.99 327
2020-12-03 $22.70 $22.81 $22.70 $22.81 $20.77 869
2020-12-02 $22.70 $22.70 $22.70 $22.70 $20.67 58
2020-12-01 $22.71 $22.71 $22.71 $22.71 $20.68 186
2020-11-30 $22.35 $22.47 $22.35 $22.47 $20.46 200
2020-11-27 $22.46 $22.59 $22.46 $22.59 $20.57 143
2020-11-25 $22.35 $22.58 $22.35 $22.51 $20.49 925
2020-11-24 $22.50 $22.76 $22.50 $22.64 $20.61 489
2020-11-23 $22.40 $22.40 $22.26 $22.26 $20.27 511
2020-11-20 $21.92 $22.03 $21.92 $22.03 $20.06 280
2020-11-19 $21.79 $22.03 $21.79 $22.00 $20.03 487
2020-11-18 $21.98 $22.09 $21.85 $22.09 $20.11 2,804
2020-11-17 $21.94 $22.19 $21.94 $22.06 $20.09 1,100
2020-11-16 $21.98 $21.98 $21.98 $21.98 $20.01 586
2020-11-13 $21.41 $21.73 $21.41 $21.66 $19.72 895
2020-11-12 $21.34 $21.34 $21.05 $21.15 $19.26 1,119
2020-11-11 $21.56 $21.56 $21.50 $21.56 $19.63 2,937
2020-11-10 $21.21 $21.32 $21.21 $21.32 $19.41 2,351
2020-11-09 $21.52 $21.52 $20.83 $20.83 $18.96 2,150
2020-11-06 $20.95 $21.01 $20.86 $20.86 $19.00 380
2020-11-05 $20.99 $20.99 $20.77 $20.90 $19.03 946
2020-11-04 $20.44 $20.50 $20.44 $20.50 $18.67 1,216
2020-11-03 $20.33 $20.52 $20.33 $20.52 $18.69 1,099
2020-11-02 $20.01 $20.01 $20.01 $20.01 $18.22 80
2020-10-30 $19.40 $19.57 $19.40 $19.57 $17.82 1,754
2020-10-29 $19.72 $19.72 $19.49 $19.63 $17.88 3,545
2020-10-28 $19.36 $19.59 $19.04 $19.41 $17.67 5,428
2020-10-27 $20.12 $20.12 $20.12 $20.12 $18.32 142
2020-10-26 $20.26 $20.26 $20.17 $20.17 $18.37 204
2020-10-23 $20.58 $20.58 $20.58 $20.58 $18.74 10
2020-10-22 $20.63 $20.63 $20.54 $20.54 $18.70 203
2020-10-21 $20.79 $20.79 $20.52 $20.62 $18.77 2,622
2020-10-20 $20.86 $20.86 $20.68 $20.68 $18.83 361
2020-10-19 $21.16 $21.17 $20.55 $20.62 $18.77 2,285
2020-10-16 $21.07 $21.08 $20.80 $20.98 $19.11 3,346
2020-10-15 $20.75 $20.89 $20.75 $20.89 $19.02 1,534
2020-10-14 $20.89 $20.89 $20.83 $20.83 $18.96 1,578
2020-10-13 $20.86 $20.86 $20.86 $20.86 $18.99 22
2020-10-12 $20.99 $21.05 $20.89 $21.00 $19.12 42,247
2020-10-09 $21.05 $21.17 $20.93 $21.05 $19.17 3,692
2020-10-08 $20.78 $20.92 $20.78 $20.92 $19.05 296
2020-10-07 $20.67 $20.68 $20.63 $20.63 $18.79 702
2020-10-06 $20.37 $20.37 $20.36 $20.36 $18.54 847
2020-10-05 $20.55 $20.65 $20.55 $20.65 $18.80 453
2020-10-02 $19.66 $20.36 $19.66 $20.36 $18.54 1,348
2020-10-01 $20.36 $20.36 $20.36 $20.36 $18.54 97
2020-09-30 $20.30 $20.43 $20.27 $20.43 $18.60 4,737
2020-09-29 $20.10 $20.10 $20.10 $20.10 $18.30 167
2020-09-28 $20.16 $20.30 $20.11 $20.19 $18.38 5,125
2020-09-25 $19.92 $20.16 $19.90 $20.16 $18.36 5,597
2020-09-24 $19.24 $19.74 $19.24 $19.74 $17.98 948
2020-09-23 $20.27 $20.27 $20.17 $20.17 $18.37 576
2020-09-22 $19.98 $20.19 $19.98 $20.07 $18.28 1,213
2020-09-21 $19.95 $20.12 $19.95 $20.12 $18.32 601
2020-09-18 $20.44 $20.44 $20.44 $20.44 $18.61 431
2020-09-17 $20.62 $20.62 $20.55 $20.55 $18.71 145
2020-09-16 $20.64 $20.64 $20.64 $20.64 $18.79 36
2020-09-15 $20.67 $20.67 $20.59 $20.59 $18.75 2,100
2020-09-14 $20.48 $20.59 $20.48 $20.59 $18.67 321
2020-09-11 $20.48 $20.53 $20.48 $20.49 $18.58 585
2020-09-10 $20.48 $20.48 $20.07 $20.23 $18.34 1,467
2020-09-09 $20.53 $20.62 $20.53 $20.61 $18.68 552
2020-09-08 $20.41 $20.41 $20.30 $20.30 $18.40 1,483
2020-09-04 $20.68 $20.68 $20.52 $20.63 $18.70 1,592
2020-09-03 $20.44 $20.58 $20.44 $20.58 $18.66 1,313
2020-09-02 $21.04 $21.19 $20.99 $21.07 $19.10 1,697
2020-09-01 $20.62 $20.72 $20.62 $20.72 $18.78 992
2020-08-31 $20.77 $20.87 $20.77 $20.82 $18.87 597
2020-08-28 $20.89 $20.93 $20.87 $20.87 $18.92 574
2020-08-27 $20.74 $20.81 $20.69 $20.81 $18.86 3,178
2020-08-26 $20.80 $20.84 $20.78 $20.78 $18.84 2,572
2020-08-25 $20.80 $20.80 $20.70 $20.72 $18.78 1,467
2020-08-24 $20.84 $20.88 $20.82 $20.82 $18.87 2,326
2020-08-21 $20.71 $20.71 $20.71 $20.71 $18.78 1
2020-08-20 $20.48 $20.83 $20.44 $20.83 $18.88 1,714
2020-08-19 $20.63 $20.84 $20.63 $20.67 $18.74 1,134
2020-08-18 $20.72 $21.00 $20.72 $20.87 $18.92 35,985
2020-08-17 $21.03 $21.03 $20.81 $20.87 $18.92 4,042
2020-08-14 $20.79 $20.93 $20.75 $20.85 $18.90 71,191
2020-08-13 $20.66 $20.74 $20.66 $20.66 $18.73 553
2020-08-12 $21.00 $21.00 $20.90 $20.90 $18.94 249
2020-08-11 $20.62 $20.66 $20.57 $20.59 $18.67 1,085
2020-08-10 $20.73 $20.79 $20.73 $20.74 $18.80 845
2020-08-07 $20.17 $20.44 $20.15 $20.19 $18.30 2,136
2020-08-06 $20.41 $20.42 $20.34 $20.34 $18.44 2,253
2020-08-05 $20.43 $20.43 $20.43 $20.43 $18.52 12
2020-08-04 $20.32 $20.34 $20.22 $20.22 $18.33 3,447
2020-08-03 $20.23 $20.23 $20.00 $20.01 $18.14 1,752
2020-07-31 $20.08 $20.08 $19.90 $20.01 $18.14 1,096
2020-07-30 $20.06 $20.06 $20.06 $20.06 $18.18 52
2020-07-29 $20.23 $20.46 $20.23 $20.46 $18.55 106,826
2020-07-28 $19.87 $20.18 $19.87 $20.18 $18.29 714
2020-07-27 $20.29 $20.29 $20.22 $20.22 $18.33 884
2020-07-24 $19.99 $20.08 $19.99 $20.08 $18.20 308
2020-07-23 $20.25 $20.25 $20.25 $20.25 $18.36 35
2020-07-22 $20.49 $20.49 $20.49 $20.49 $18.58 35
2020-07-21 $20.17 $20.28 $20.17 $20.28 $18.39 5,100
2020-07-20 $20.34 $20.34 $20.34 $20.34 $18.44 337
2020-07-17 $20.44 $20.44 $20.21 $20.32 $18.42 500
2020-07-16 $20.21 $20.24 $20.12 $20.12 $18.24 3,200
2020-07-15 $20.36 $20.45 $20.36 $20.45 $18.54 600
2020-07-14 $19.96 $19.96 $19.96 $19.96 $18.10 0
2020-07-13 $19.92 $19.92 $19.92 $19.92 $18.05 843
2020-07-10 $19.13 $19.63 $19.13 $19.60 $17.76 843
2020-07-09 $19.30 $19.46 $19.30 $19.46 $17.64 200
2020-07-08 $19.60 $19.60 $19.60 $19.60 $17.77 12
2020-07-07 $19.84 $19.84 $19.70 $19.70 $17.86 300
2020-07-06 $19.75 $19.86 $19.75 $19.86 $18.00 300
2020-07-02 $19.71 $19.71 $19.71 $19.71 $17.87 8
2020-07-01 $19.66 $19.70 $19.66 $19.66 $17.82 1,300
2020-06-30 $19.64 $19.69 $19.52 $19.69 $17.85 2,800
2020-06-29 $19.27 $19.47 $19.27 $19.44 $17.62 2,105
2020-06-26 $19.09 $19.12 $19.01 $19.12 $17.33 1,200
2020-06-25 $19.21 $19.45 $19.21 $19.34 $17.53 1,400
2020-06-24 $19.18 $19.39 $19.18 $19.21 $17.41 600
2020-06-23 $19.87 $19.87 $19.73 $19.73 $17.88 600
2020-06-22 $19.69 $19.69 $19.69 $19.69 $17.85 76
2020-06-19 $20.08 $20.12 $19.66 $19.66 $17.82 2,339
2020-06-18 $19.71 $19.71 $19.71 $19.71 $17.87 53
2020-06-17 $20.02 $20.02 $19.84 $19.84 $17.98 272
2020-06-16 $19.97 $19.98 $19.79 $19.90 $18.04 55,400
2020-06-15 $19.62 $19.62 $19.39 $19.51 $17.68 351
2020-06-12 $19.61 $19.61 $19.61 $19.61 $17.71 109
2020-06-11 $19.42 $19.43 $19.27 $19.27 $17.40 1,900
2020-06-10 $20.61 $20.63 $20.61 $20.63 $18.63 3,700
2020-06-09 $20.87 $20.90 $20.75 $20.75 $18.74 4,200
2020-06-08 $21.07 $21.11 $20.98 $21.11 $19.06 4,400
2020-06-05 $20.71 $20.83 $20.66 $20.68 $18.67 800
2020-06-04 $20.10 $20.34 $20.10 $20.15 $18.19 1,512
2020-06-03 $20.16 $20.19 $20.16 $20.19 $18.22 400
2020-06-02 $19.92 $19.92 $19.87 $19.87 $17.94 300
2020-06-01 $19.58 $19.64 $19.58 $19.64 $17.73 1,100
2020-05-29 $19.48 $19.57 $19.48 $19.57 $17.67 3,500
2020-05-28 $19.66 $19.68 $19.47 $19.47 $17.58 900
2020-05-27 $19.37 $19.66 $19.17 $19.66 $17.75 9,900
2020-05-26 $19.13 $19.23 $19.02 $19.23 $17.36 258,800
2020-05-22 $18.68 $18.68 $18.68 $18.68 $16.86 0
2020-05-21 $18.91 $18.91 $18.86 $18.86 $17.03 475
2020-05-20 $18.99 $18.99 $18.86 $18.86 $17.03 300
2020-05-19 $18.77 $18.88 $18.67 $18.67 $16.86 400
2020-05-18 $18.67 $19.03 $18.66 $19.03 $17.18 4,200
2020-05-15 $18.13 $18.13 $18.13 $18.13 $16.37 253
2020-05-14 $17.68 $18.10 $17.68 $18.03 $16.28 8,152
2020-05-13 $18.01 $18.01 $18.01 $18.01 $16.26 1
2020-05-12 $18.41 $18.41 $18.41 $18.41 $16.62 46
2020-05-11 $18.76 $18.76 $18.65 $18.65 $16.84 200
2020-05-08 $18.62 $18.62 $18.62 $18.62 $16.81 0
2020-05-07 $18.33 $18.33 $18.33 $18.33 $16.55 494
2020-05-06 $18.65 $18.65 $18.13 $18.19 $16.42 422
2020-05-05 $18.41 $18.41 $18.41 $18.41 $16.62 2,261
2020-05-04 $18.20 $18.26 $18.20 $18.22 $16.45 13,400
2020-05-01 $18.28 $18.29 $18.28 $18.29 $16.51 25,800
2020-04-30 $18.66 $18.66 $18.54 $18.54 $16.74 2,400
2020-04-29 $18.75 $18.75 $18.75 $18.75 $16.92 0
2020-04-28 $18.60 $18.75 $18.59 $18.75 $16.92 5,000
2020-04-27 $18.16 $18.16 $18.16 $18.16 $16.39 0
2020-04-24 $17.78 $17.78 $17.78 $17.78 $16.05 0
2020-04-23 $18.15 $18.15 $17.78 $17.78 $16.05 1,210
2020-04-22 $17.81 $18.00 $17.81 $18.00 $16.25 5,100
2020-04-21 $18.31 $18.31 $17.74 $17.74 $16.02 200
2020-04-20 $18.45 $18.45 $18.45 $18.45 $16.66 0
2020-04-17 $18.14 $18.14 $18.14 $18.14 $16.38 0
2020-04-16 $18.26 $18.27 $18.14 $18.14 $16.38 300
2020-04-15 $18.36 $18.36 $17.85 $17.85 $16.12 2,005
2020-04-14 $18.24 $18.34 $18.24 $18.34 $16.56 100
2020-04-13 $18.76 $18.76 $18.76 $18.76 $16.94 0
2020-04-09 $18.10 $18.76 $17.88 $18.76 $16.94 1,100
2020-04-08 $17.79 $17.79 $17.64 $17.64 $15.92 100
2020-04-07 $17.71 $17.71 $16.82 $16.82 $15.18 4,299
2020-04-06 $16.33 $16.33 $16.33 $16.33 $14.74 91
2020-04-03 $16.81 $16.81 $16.81 $16.81 $15.18 0
2020-04-02 $15.38 $16.90 $15.38 $16.81 $15.18 2,612
2020-04-01 $16.30 $16.53 $16.30 $16.53 $14.92 100
2020-03-31 $17.50 $17.50 $17.05 $17.05 $15.39 699
2020-03-30 $16.92 $17.75 $16.92 $17.61 $15.90 6,400
2020-03-27 $17.09 $17.86 $16.88 $16.88 $15.24 41,610
2020-03-26 $16.99 $17.17 $16.99 $17.12 $15.45 600
2020-03-25 $16.04 $17.19 $16.04 $16.51 $14.91 1,300
2020-03-24 $15.37 $15.51 $15.37 $15.51 $14.00 800
2020-03-23 $14.15 $14.49 $14.13 $14.49 $13.08 1,000
2020-03-20 $15.15 $15.15 $14.69 $14.69 $13.26 936
2020-03-19 $15.01 $15.15 $14.96 $15.15 $13.67 700
2020-03-18 $15.17 $15.17 $14.53 $14.56 $13.15 1,100
2020-03-17 $15.43 $16.21 $15.43 $16.21 $14.63 10,300
2020-03-16 $15.96 $15.96 $15.29 $15.29 $13.81 1,200
2020-03-13 $18.09 $18.09 $18.09 $18.09 $16.33 0
2020-03-12 $16.25 $16.88 $16.25 $16.88 $15.18 4,000
2020-03-11 $18.88 $18.88 $18.88 $18.88 $16.98 6
2020-03-10 $19.83 $19.83 $19.83 $19.83 $17.84 0
2020-03-09 $19.53 $20.00 $19.44 $19.44 $17.49 2,700
2020-03-06 $20.81 $20.81 $20.56 $20.56 $18.49 100
2020-03-05 $21.00 $21.00 $21.00 $21.00 $18.89 0
2020-03-04 $21.55 $22.00 $21.44 $21.99 $19.78 2,900
2020-03-03 $21.57 $21.57 $21.41 $21.41 $19.26 994
2020-03-02 $21.51 $21.51 $21.51 $21.51 $19.35 4,000
2020-02-28 $21.23 $21.23 $20.39 $20.93 $18.82 800
2020-02-27 $22.01 $22.01 $21.35 $21.35 $19.21 500
2020-02-26 $22.67 $22.67 $22.17 $22.27 $20.03 4,000
2020-02-25 $22.77 $22.90 $22.03 $22.06 $19.84 3,200
2020-02-24 $23.17 $23.17 $23.17 $23.17 $20.85 93
2020-02-21 $23.95 $23.95 $23.88 $23.88 $21.48 400
2020-02-20 $24.23 $24.23 $24.23 $24.23 $21.79 0
2020-02-19 $24.34 $24.34 $24.34 $24.34 $21.90 0
2020-02-18 $24.28 $24.28 $24.28 $24.28 $21.84 109
2020-02-14 $24.47 $24.49 $24.47 $24.49 $22.03 300
2020-02-13 $24.43 $24.43 $24.43 $24.43 $21.98 0
2020-02-12 $24.41 $24.55 $24.41 $24.55 $22.08 100
2020-02-11 $24.35 $24.38 $24.25 $24.25 $21.81 1,600
2020-02-10 $24.05 $24.16 $24.05 $24.16 $21.73 400
2020-02-07 $23.85 $23.85 $23.85 $23.85 $21.45 30
2020-02-06 $24.04 $24.04 $24.04 $24.04 $21.62 1
2020-02-05 $24.05 $24.19 $24.05 $24.19 $21.76 812
2020-02-04 $23.69 $23.69 $23.69 $23.69 $21.31 0
2020-02-03 $23.28 $23.28 $23.28 $23.28 $20.94 0
2020-01-31 $23.18 $23.18 $23.18 $23.18 $20.85 0
2020-01-30 $23.38 $23.38 $23.38 $23.38 $21.03 0
2020-01-29 $23.65 $23.66 $23.65 $23.66 $21.28 1,000
2020-01-28 $23.55 $23.83 $23.52 $23.70 $21.32 1,500
2020-01-27 $23.46 $23.46 $23.46 $23.46 $21.10 41
2020-01-24 $23.95 $23.95 $23.95 $23.95 $21.54 86
2020-01-23 $24.19 $24.19 $24.02 $24.09 $21.67 700
2020-01-22 $24.21 $24.21 $24.21 $24.21 $21.77 0
2020-01-21 $24.22 $24.34 $24.20 $24.20 $21.76 200
2020-01-17 $24.21 $24.56 $24.21 $24.49 $22.03 392
2020-01-16 $24.29 $24.41 $24.29 $24.41 $21.96 1,000
2020-01-15 $24.05 $24.05 $24.05 $24.05 $21.63 94
2020-01-14 $24.16 $24.24 $24.16 $24.24 $21.80 800
2020-01-13 $24.06 $24.06 $23.93 $23.93 $21.52 200
2020-01-10 $23.96 $23.96 $23.91 $23.91 $21.50 273
2020-01-09 $23.91 $23.91 $23.91 $23.91 $21.51 176
2020-01-08 $23.74 $24.01 $23.74 $23.95 $21.54 1,020
2020-01-07 $23.78 $23.78 $23.78 $23.78 $21.39 94
2020-01-06 $23.75 $23.75 $23.75 $23.75 $21.36 0
2020-01-03 $23.66 $23.80 $23.66 $23.80 $21.40 300
2020-01-02 $23.92 $23.93 $23.92 $23.93 $21.53 300
2019-12-31 $23.81 $23.81 $23.81 $23.81 $21.42 0
2019-12-30 $23.85 $23.85 $23.83 $23.83 $21.44 200
2019-12-27 $23.94 $23.94 $23.94 $23.94 $21.53 0
2019-12-26 $23.89 $23.89 $23.89 $23.89 $21.49 0
2019-12-24 $24.22 $24.22 $23.83 $23.83 $21.43 711
2019-12-23 $23.99 $23.99 $23.87 $23.87 $21.47 1,600
2019-12-20 $23.85 $23.85 $23.85 $23.85 $21.45 171
2019-12-19 $23.75 $23.75 $23.75 $23.75 $21.36 0
2019-12-18 $23.68 $23.68 $23.68 $23.68 $21.30 29
2019-12-17 $23.69 $23.69 $23.69 $23.69 $21.31 600
2019-12-16 $23.89 $23.98 $23.89 $23.93 $21.52 800
2019-12-13 $23.88 $23.88 $23.88 $23.88 $21.22 0
2019-12-12 $23.77 $23.77 $23.63 $23.63 $21.00 100
2019-12-11 $23.48 $23.48 $23.48 $23.48 $20.87 0
2019-12-10 $23.47 $23.47 $23.47 $23.47 $20.86 0
2019-12-09 $23.63 $23.63 $23.63 $23.63 $21.00 142
2019-12-06 $23.56 $23.56 $23.56 $23.56 $20.94 200
2019-12-05 $23.35 $23.35 $23.30 $23.30 $20.71 300
2019-12-04 $23.29 $23.39 $23.29 $23.39 $20.78 1,100
2019-12-03 $23.03 $23.17 $22.99 $23.17 $20.59 5,300
2019-12-02 $23.46 $23.46 $23.22 $23.35 $20.75 1,300
2019-11-29 $23.57 $23.57 $23.57 $23.57 $20.94 0
2019-11-27 $23.69 $23.69 $23.69 $23.69 $21.05 0
2019-11-26 $23.60 $23.60 $23.60 $23.60 $20.97 35
2019-11-25 $23.60 $23.60 $23.60 $23.60 $20.97 0
2019-11-22 $23.44 $23.44 $23.44 $23.44 $20.83 22
2019-11-21 $23.40 $23.40 $23.40 $23.40 $20.79 0
2019-11-20 $23.39 $23.39 $23.39 $23.39 $20.79 75
2019-11-19 $23.49 $23.49 $23.39 $23.49 $20.87 2,000
2019-11-18 $23.50 $23.55 $23.50 $23.55 $20.92 200
2019-11-15 $23.42 $23.50 $23.42 $23.50 $20.88 100
2019-11-14 $23.42 $23.42 $23.31 $23.31 $20.71 129
2019-11-13 $23.32 $23.32 $23.32 $23.32 $20.72 0
2019-11-12 $23.42 $23.42 $23.42 $23.42 $20.81 0
2019-11-11 $23.35 $23.35 $23.35 $23.35 $20.75 0
2019-11-08 $23.33 $23.33 $23.33 $23.33 $20.73 0
2019-11-07 $23.22 $23.22 $23.22 $23.22 $20.63 59
2019-11-06 $23.12 $23.12 $23.12 $23.12 $20.54 0
2019-11-05 $23.24 $23.24 $23.24 $23.24 $20.65 0
2019-11-04 $23.21 $23.21 $23.21 $23.21 $20.62 0
2019-11-01 $23.05 $23.05 $23.05 $23.05 $20.48 0
2019-10-31 $22.62 $22.79 $22.62 $22.79 $20.25 100
2019-10-30 $22.94 $22.94 $22.94 $22.94 $20.38 0
2019-10-29 $22.95 $22.95 $22.95 $22.95 $20.39 0
2019-10-28 $22.87 $22.87 $22.87 $22.87 $20.32 35
2019-10-25 $22.67 $22.72 $22.67 $22.72 $20.19 500
2019-10-24 $22.63 $22.63 $22.63 $22.63 $20.11 0
2019-10-23 $22.54 $22.58 $22.54 $22.58 $20.07 300
2019-10-22 $22.63 $22.63 $22.63 $22.63 $20.11 0
2019-10-21 $22.55 $22.55 $22.55 $22.55 $20.04 12
2019-10-18 $22.43 $22.43 $22.43 $22.43 $19.93 0
2019-10-17 $22.43 $22.43 $22.43 $22.43 $19.93 0
2019-10-16 $22.36 $22.36 $22.36 $22.36 $19.87 0
2019-10-15 $22.32 $22.32 $22.32 $22.32 $19.83 50
2019-10-14 $22.03 $22.03 $22.03 $22.03 $19.58 0
2019-10-11 $22.21 $22.21 $22.21 $22.21 $19.74 31
2019-10-10 $21.70 $21.70 $21.70 $21.70 $19.28 87
2019-10-09 $21.56 $21.56 $21.56 $21.56 $19.15 0
2019-10-08 $21.46 $21.46 $21.46 $21.46 $19.07 0
2019-10-07 $21.81 $21.81 $21.81 $21.81 $19.38 0
2019-10-04 $21.76 $21.76 $21.76 $21.76 $19.33 0
2019-10-03 $21.54 $21.54 $21.54 $21.54 $19.14 0
2019-10-02 $21.51 $21.51 $21.51 $21.51 $19.11 0
2019-10-01 $21.85 $21.95 $21.76 $21.88 $19.44 7,400
2019-09-30 $22.23 $22.23 $22.23 $22.23 $19.75 0
2019-09-27 $22.13 $22.13 $22.13 $22.13 $19.67 0
2019-09-26 $22.15 $22.15 $22.15 $22.15 $19.68 27
2019-09-25 $22.16 $22.16 $22.16 $22.16 $19.69 8
2019-09-24 $22.18 $22.18 $22.18 $22.18 $19.71 1
2019-09-23 $22.30 $22.30 $22.30 $22.30 $19.81 69
2019-09-20 $22.31 $22.31 $22.31 $22.31 $19.82 0
2019-09-19 $22.37 $22.37 $22.37 $22.37 $19.88 13
2019-09-18 $22.27 $22.27 $22.27 $22.27 $19.79 12
2019-09-17 $22.32 $22.32 $22.32 $22.32 $19.83 0
2019-09-16 $22.33 $22.33 $22.33 $22.33 $19.84 0
2019-09-13 $22.89 $22.89 $22.59 $22.59 $19.97 502
2019-09-12 $22.37 $22.47 $22.37 $22.47 $19.87 300
2019-09-11 $22.29 $22.37 $22.29 $22.37 $19.78 300
2019-09-10 $22.07 $22.22 $21.98 $22.13 $19.57 4,000
2019-09-09 $21.94 $21.94 $21.94 $21.94 $19.40 1
2019-09-06 $21.88 $21.88 $21.88 $21.88 $19.35 55
2019-09-05 $21.65 $21.77 $21.62 $21.77 $19.25 1,800
2019-09-04 $21.52 $21.52 $21.40 $21.40 $18.92 100
2019-09-03 $21.19 $21.19 $21.19 $21.19 $18.73 0
2019-08-30 $21.29 $21.29 $21.29 $21.29 $18.82 93
2019-08-29 $21.47 $21.47 $21.32 $21.32 $18.85 506
2019-08-28 $21.14 $21.14 $21.14 $21.14 $18.69 0
2019-08-27 $21.14 $21.14 $21.14 $21.14 $18.69 0
2019-08-26 $21.21 $21.21 $21.21 $21.21 $18.75 0
2019-08-23 $21.08 $21.08 $21.08 $21.08 $18.64 0
2019-08-22 $21.43 $21.43 $21.43 $21.43 $18.95 0
2019-08-21 $21.38 $21.38 $21.38 $21.38 $18.91 0
2019-08-20 $21.27 $21.27 $21.27 $21.27 $18.81 78
2019-08-19 $21.47 $21.58 $21.38 $21.51 $19.02 35,591
2019-08-16 $20.98 $21.28 $20.98 $21.28 $18.82 0
2019-08-15 $20.98 $20.98 $20.98 $20.98 $18.55 100
2019-08-14 $21.47 $21.47 $20.98 $20.98 $18.55 2,900
2019-08-13 $21.50 $21.50 $21.45 $21.46 $18.97 1,650
2019-08-12 $21.29 $21.29 $21.29 $21.29 $18.82 39
2019-08-09 $21.54 $21.54 $21.43 $21.43 $18.95 100
2019-08-08 $21.71 $21.85 $21.71 $21.85 $19.32 1,379
2019-08-07 $21.61 $21.61 $21.61 $21.61 $19.11 1,100
2019-08-06 $21.35 $21.51 $21.35 $21.51 $19.02 1,055
2019-08-05 $21.32 $21.32 $21.32 $21.32 $18.86 537
2019-08-02 $21.74 $21.74 $21.74 $21.74 $19.22 0
2019-08-01 $21.87 $21.87 $21.87 $21.87 $19.34 0
2019-07-31 $22.26 $22.26 $22.26 $22.26 $19.68 5
2019-07-30 $22.41 $22.41 $22.41 $22.41 $19.81 0
2019-07-29 $22.56 $22.56 $22.56 $22.56 $19.95 0
2019-07-26 $22.61 $22.77 $22.61 $22.77 $20.13 332
2019-07-25 $22.59 $22.59 $22.59 $22.59 $19.98 17
2019-07-24 $22.73 $22.73 $22.73 $22.73 $20.10 0
2019-07-23 $22.58 $22.58 $22.58 $22.58 $19.96 84
2019-07-22 $22.47 $22.47 $22.47 $22.47 $19.87 0
2019-07-19 $22.62 $22.62 $22.50 $22.50 $19.89 184
2019-07-18 $22.49 $22.49 $22.49 $22.49 $19.88 0
2019-07-17 $22.39 $22.39 $22.39 $22.39 $19.80 0
2019-07-16 $22.79 $22.79 $22.65 $22.65 $20.03 438
2019-07-15 $22.76 $22.76 $22.61 $22.61 $19.99 159
2019-07-12 $22.59 $22.59 $22.59 $22.59 $19.98 66
2019-07-11 $22.43 $22.43 $22.43 $22.43 $19.84 0
2019-07-10 $22.61 $22.61 $22.44 $22.44 $19.84 450
2019-07-09 $22.59 $22.59 $22.59 $22.59 $19.97 50
2019-07-08 $22.61 $22.61 $22.61 $22.61 $19.99 0
2019-07-05 $22.51 $22.51 $22.51 $22.51 $19.90 0
2019-07-03 $22.76 $22.76 $22.76 $22.76 $20.13 0
2019-07-02 $22.47 $22.58 $22.47 $22.58 $19.97 177
2019-07-01 $22.47 $22.47 $22.47 $22.47 $19.87 0
2019-06-28 $22.32 $22.32 $22.32 $22.32 $19.74 0
2019-06-27 $22.15 $22.15 $22.15 $22.15 $19.58 0
2019-06-26 $22.08 $22.08 $22.08 $22.08 $19.52 0
2019-06-25 $22.02 $22.08 $22.02 $22.08 $19.52 151
2019-06-24 $22.25 $22.25 $22.25 $22.25 $19.67 61
2019-06-21 $22.41 $22.41 $22.41 $22.41 $19.81 3
2019-06-20 $22.21 $22.21 $22.21 $22.21 $19.64 0
2019-06-19 $22.16 $22.16 $22.16 $22.16 $19.60 40
2019-06-18 $22.12 $22.12 $22.06 $22.06 $19.50 135
2019-06-17 $21.88 $21.88 $21.88 $21.88 $19.34 0
2019-06-14 $21.99 $21.99 $21.99 $21.99 $19.36 0
2019-06-13 $22.13 $22.13 $22.13 $22.13 $19.48 0
2019-06-12 $22.04 $22.04 $22.04 $22.04 $19.40 49
2019-06-11 $22.11 $22.11 $22.11 $22.11 $19.46 0
2019-06-10 $22.08 $22.08 $22.08 $22.08 $19.43 1
2019-06-07 $22.14 $22.14 $22.06 $22.06 $19.42 2,577
2019-06-06 $21.83 $21.83 $21.83 $21.83 $19.21 0
2019-06-05 $21.73 $21.73 $21.68 $21.68 $19.09 125
2019-06-04 $21.68 $21.68 $21.68 $21.68 $19.09 0
2019-06-03 $21.38 $21.48 $21.37 $21.37 $18.81 1,771
2019-05-31 $21.29 $21.29 $21.29 $21.29 $18.75 0
2019-05-30 $21.49 $21.49 $21.49 $21.49 $18.92 0
2019-05-29 $21.47 $21.47 $21.47 $21.47 $18.90 62
2019-05-28 $21.61 $21.61 $21.61 $21.61 $19.02 14
2019-05-24 $21.80 $21.80 $21.80 $21.80 $19.19 0
2019-05-23 $21.66 $21.66 $21.66 $21.66 $19.07 0
2019-05-22 $22.03 $22.03 $22.03 $22.03 $19.39 0
2019-05-21 $22.15 $22.15 $22.15 $22.15 $19.50 0
2019-05-20 $21.99 $21.99 $21.94 $21.94 $19.32 181
2019-05-17 $21.95 $22.04 $21.95 $22.03 $19.39 254
2019-05-16 $22.11 $22.11 $22.11 $22.11 $19.47 0
2019-05-15 $21.92 $21.92 $21.92 $21.92 $19.30 49
2019-05-14 $21.91 $21.91 $21.91 $21.91 $19.28 0
2019-05-13 $21.73 $21.73 $21.73 $21.73 $19.13 0
2019-05-10 $22.06 $22.25 $22.06 $22.25 $19.58 229
2019-05-09 $22.12 $22.26 $22.12 $22.26 $19.60 229
2019-05-08 $22.42 $22.42 $22.29 $22.29 $19.62 764
2019-05-07 $22.30 $22.30 $22.30 $22.30 $19.63 115
2019-05-06 $22.61 $22.61 $22.61 $22.61 $19.90 0
2019-05-03 $22.72 $22.72 $22.72 $22.72 $20.00 0
2019-05-02 $22.54 $22.54 $22.54 $22.54 $19.84 0
2019-05-01 $22.51 $22.61 $22.51 $22.54 $19.84 4,550
2019-04-30 $22.90 $22.90 $22.89 $22.89 $20.16 500
2019-04-29 $22.73 $22.73 $22.73 $22.73 $20.01 0
2019-04-26 $22.63 $22.78 $22.63 $22.78 $20.06 777
2019-04-25 $22.60 $22.60 $22.48 $22.48 $19.79 100
2019-04-24 $22.78 $22.78 $22.78 $22.78 $20.05 0
2019-04-23 $22.89 $22.89 $22.89 $22.89 $20.15 20
2019-04-22 $22.70 $22.73 $22.70 $22.73 $20.01 351
2019-04-18 $22.83 $22.83 $22.83 $22.83 $20.09 45
2019-04-17 $22.83 $22.83 $22.83 $22.83 $20.10 0
2019-04-16 $22.75 $22.79 $22.75 $22.79 $20.06 234
2019-04-15 $22.92 $22.92 $22.92 $22.92 $20.18 86
2019-04-12 $22.95 $22.95 $22.93 $22.93 $20.18 507
2019-04-11 $22.86 $22.86 $22.86 $22.86 $20.12 0
2019-04-10 $22.85 $22.85 $22.85 $22.85 $20.12 0
2019-04-09 $22.73 $22.73 $22.73 $22.73 $20.01 0
2019-04-08 $22.78 $22.92 $22.78 $22.92 $20.17 1,063
2019-04-05 $22.88 $22.88 $22.88 $22.88 $20.15 0
2019-04-04 $22.64 $22.64 $22.64 $22.64 $19.93 0
2019-04-03 $22.78 $22.78 $22.78 $22.78 $20.05 0
2019-04-02 $22.63 $22.63 $22.63 $22.63 $19.92 295
2019-04-01 $22.69 $22.69 $22.68 $22.68 $19.97 120
2019-03-29 $22.38 $22.38 $22.38 $22.38 $19.70 20
2019-03-28 $22.17 $22.17 $22.04 $22.04 $19.40 138
2019-03-27 $22.02 $22.02 $22.02 $22.02 $19.38 0
2019-03-26 $22.06 $22.06 $22.06 $22.06 $19.42 0
2019-03-25 $22.12 $22.12 $21.93 $21.93 $19.31 296
2019-03-22 $22.12 $22.12 $22.12 $22.12 $19.47 200
2019-03-21 $22.49 $22.56 $22.49 $22.56 $19.86 174
2019-03-20 $22.44 $22.44 $22.04 $22.15 $19.50 3,031
2019-03-19 $22.49 $22.49 $22.49 $22.49 $19.80 96
2019-03-18 $22.34 $22.54 $22.25 $22.54 $19.84 10,000
2019-03-15 $22.38 $22.38 $21.95 $21.95 $19.32 12,041
2019-03-14 $22.45 $22.45 $22.20 $22.33 $19.57 6,044
2019-03-13 $22.51 $22.51 $22.51 $22.51 $19.73 0
2019-03-12 $22.26 $22.26 $22.26 $22.26 $19.51 204
2019-03-11 $21.98 $22.12 $21.98 $22.12 $19.39 526
2019-03-08 $21.82 $21.82 $21.82 $21.82 $19.13 3
2019-03-07 $22.11 $22.15 $21.91 $21.91 $19.21 844
2019-03-06 $22.27 $22.27 $22.27 $22.27 $19.53 0
2019-03-05 $22.52 $22.53 $22.42 $22.42 $19.66 728
2019-03-04 $22.31 $22.31 $22.31 $22.31 $19.56 0
2019-03-01 $22.49 $22.50 $22.40 $22.40 $19.64 1,044
2019-02-28 $22.51 $22.51 $22.34 $22.34 $19.59 433
2019-02-27 $22.61 $22.61 $22.61 $22.61 $19.82 0
2019-02-26 $22.69 $22.69 $22.69 $22.69 $19.89 0
2019-02-25 $22.65 $22.65 $22.65 $22.65 $19.86 0
2019-02-22 $22.60 $22.60 $22.60 $22.60 $19.81 10
2019-02-21 $22.48 $22.48 $22.48 $22.48 $19.71 46
2019-02-20 $22.59 $22.59 $22.59 $22.59 $19.80 0
2019-02-19 $22.61 $22.61 $22.57 $22.58 $19.79 2,100
2019-02-15 $22.46 $22.46 $22.46 $22.46 $19.69 0
2019-02-14 $22.19 $22.19 $22.19 $22.19 $19.45 0
2019-02-13 $22.25 $22.25 $22.25 $22.25 $19.51 0
2019-02-12 $22.10 $22.10 $22.10 $22.10 $19.38 0
2019-02-11 $22.06 $22.06 $21.92 $21.92 $19.21 147
2019-02-08 $21.89 $21.89 $21.89 $21.89 $19.19 0
2019-02-07 $21.74 $21.90 $21.74 $21.90 $19.20 415
2019-02-06 $22.17 $22.26 $22.14 $22.14 $19.41 288
2019-02-05 $22.19 $22.19 $22.19 $22.19 $19.45 2
2019-02-04 $22.10 $22.10 $22.10 $22.10 $19.37 2
2019-02-01 $22.09 $22.09 $22.09 $22.09 $19.36 95
2019-01-31 $21.90 $22.03 $21.90 $21.93 $19.22 527
2019-01-30 $21.89 $22.12 $21.89 $21.98 $19.27 2,973
2019-01-29 $21.82 $21.82 $21.82 $21.82 $19.13 925
2019-01-28 $21.70 $21.70 $21.70 $21.70 $19.02 54
2019-01-25 $21.73 $21.94 $21.57 $21.80 $19.11 18,995
2019-01-24 $21.56 $21.56 $21.56 $21.56 $18.90 0
2019-01-23 $21.64 $21.64 $21.56 $21.56 $18.90 1,085
2019-01-22 $21.42 $21.55 $21.42 $21.54 $18.89 798
2019-01-18 $21.62 $21.70 $21.57 $21.70 $19.03 4,366
2019-01-17 $21.42 $21.42 $21.42 $21.42 $18.78 0
2019-01-16 $21.49 $21.52 $21.40 $21.42 $18.78 1,734
2019-01-15 $21.30 $21.30 $21.30 $21.30 $18.67 37
2019-01-14 $21.28 $21.28 $21.28 $21.28 $18.66 0
2019-01-11 $21.39 $21.39 $21.28 $21.28 $18.66 331
2019-01-10 $21.20 $21.23 $21.20 $21.23 $18.61 187
2019-01-09 $21.13 $21.24 $21.13 $21.24 $18.62 131
2019-01-08 $21.00 $21.00 $21.00 $21.00 $18.41 0
2019-01-07 $20.66 $20.66 $20.66 $20.66 $18.11 0
2019-01-04 $20.65 $20.66 $20.65 $20.66 $18.11 390
2019-01-03 $20.25 $20.25 $20.25 $20.25 $17.75 0
2019-01-02 $20.16 $20.24 $19.85 $20.24 $17.75 8,955
2018-12-31 $20.09 $20.18 $20.02 $20.10 $17.62 5,459
2018-12-28 $20.30 $20.30 $20.16 $20.16 $17.68 895
2018-12-27 $19.71 $19.95 $19.71 $19.95 $17.49 1,395
2018-12-26 $19.74 $19.86 $19.74 $19.86 $17.41 102
2018-12-24 $19.43 $19.43 $19.39 $19.39 $17.00 185
2018-12-21 $19.52 $19.71 $19.38 $19.71 $17.28 9,542
2018-12-20 $19.63 $19.65 $19.63 $19.65 $17.23 606
2018-12-19 $20.06 $20.06 $20.06 $20.06 $17.59 370
2018-12-18 $20.57 $20.63 $20.36 $20.36 $17.85 3,000
2018-12-17 $20.75 $20.75 $20.41 $20.41 $17.89 1,771
2018-12-14 $21.23 $21.23 $20.93 $20.93 $18.15 291
2018-12-13 $21.55 $21.55 $21.26 $21.26 $18.44 11,305
2018-12-12 $21.59 $21.59 $21.57 $21.57 $18.70 574
2018-12-11 $21.07 $21.07 $21.07 $21.07 $18.27 85
2018-12-10 $21.20 $21.42 $21.13 $21.39 $18.55 650
2018-12-07 $21.37 $21.37 $21.37 $21.37 $18.53 85
2018-12-06 $21.65 $21.65 $21.65 $21.65 $18.78 100
2018-12-04 $22.64 $22.64 $22.64 $22.64 $19.64 0
2018-12-03 $22.64 $22.64 $22.64 $22.64 $19.64 1,295
2018-11-30 $22.45 $22.45 $22.45 $22.45 $19.47 0
2018-11-29 $22.45 $22.45 $22.45 $22.45 $19.47 323
2018-11-28 $21.98 $21.98 $21.98 $21.98 $19.07 0
2018-11-27 $21.98 $21.98 $21.98 $21.98 $19.07 0
2018-11-26 $21.98 $21.98 $21.98 $21.98 $19.07 400
2018-11-23 $21.89 $21.89 $21.89 $21.89 $18.98 284
2018-11-21 $21.59 $21.59 $21.59 $21.59 $18.73 2
2018-11-20 $21.63 $21.63 $21.59 $21.59 $18.73 9,567
2018-11-19 $22.33 $22.33 $22.33 $22.33 $19.37 0
2018-11-16 $22.33 $22.33 $22.33 $22.33 $19.37 9,093
2018-11-15 $22.64 $22.64 $22.64 $22.64 $19.63 0
2018-11-14 $22.64 $22.64 $22.64 $22.64 $19.63 0
2018-11-13 $22.64 $22.64 $22.64 $22.64 $19.63 242
2018-11-12 $22.93 $22.93 $22.62 $22.62 $19.62 900
2018-11-09 $23.07 $23.07 $23.07 $23.07 $20.01 0
2018-11-08 $23.07 $23.07 $23.07 $23.07 $20.01 1,000
2018-11-07 $22.93 $22.93 $22.93 $22.93 $19.89 0
2018-11-06 $22.69 $22.93 $22.69 $22.93 $19.89 3,179
2018-11-05 $22.71 $22.71 $22.71 $22.71 $19.70 0
2018-11-02 $22.71 $22.71 $22.71 $22.71 $19.70 0
2018-11-01 $22.69 $22.71 $22.69 $22.71 $19.70 458
2018-10-31 $22.48 $22.75 $22.48 $22.75 $19.73 450
2018-10-30 $22.57 $22.57 $22.57 $22.57 $19.58 464
2018-10-29 $22.10 $22.10 $21.85 $21.85 $18.95 402
2018-10-26 $22.07 $22.10 $22.07 $22.10 $19.17 820
2018-10-25 $22.42 $22.42 $22.38 $22.38 $19.41 530
2018-10-24 $22.30 $22.30 $22.22 $22.24 $19.29 1,844
2018-10-23 $22.72 $22.77 $22.72 $22.77 $19.75 3,257
2018-10-22 $23.21 $23.21 $23.21 $23.21 $20.13 0
2018-10-19 $23.21 $23.21 $22.83 $23.21 $20.13 1,149
2018-10-18 $22.56 $22.56 $22.48 $22.48 $19.50 1,952
2018-10-17 $22.87 $22.94 $22.85 $22.85 $19.81 4,169
2018-10-16 $23.32 $23.32 $23.32 $23.32 $20.22 151
2018-10-15 $23.37 $23.37 $23.37 $23.37 $20.27 0
2018-10-12 $23.37 $23.37 $23.37 $23.37 $20.27 630
2018-10-11 $23.11 $23.11 $23.11 $23.11 $20.04 624
2018-10-10 $23.76 $23.76 $23.76 $23.76 $20.61 1
2018-10-09 $24.19 $24.19 $24.19 $24.19 $20.98 0
2018-10-08 $24.19 $24.19 $24.19 $24.19 $20.98 0
2018-10-05 $23.71 $24.19 $23.71 $24.19 $20.98 418
2018-10-04 $23.79 $24.24 $23.79 $24.24 $21.02 344
2018-10-03 $24.24 $24.25 $24.24 $24.25 $21.03 3,085
2018-10-02 $24.59 $24.59 $24.59 $24.59 $21.33 1,205
2018-10-01 $24.16 $24.72 $24.16 $24.72 $21.44 1,186
2018-09-28 $24.74 $24.74 $24.74 $24.74 $21.46 0
2018-09-27 $24.74 $24.74 $24.74 $24.74 $21.46 0
2018-09-26 $24.46 $24.74 $24.46 $24.74 $21.46 6,354
2018-09-25 $24.88 $24.88 $24.86 $24.87 $21.57 2,562
2018-09-24 $24.77 $24.77 $24.46 $24.46 $21.21 471
2018-09-21 $24.92 $24.92 $24.92 $24.92 $21.61 0
2018-09-20 $24.92 $24.92 $24.92 $24.92 $21.61 300
2018-09-19 $24.18 $24.62 $24.09 $24.62 $21.35 9,923
2018-09-18 $24.63 $24.63 $24.63 $24.63 $21.36 0
2018-09-17 $24.52 $24.68 $24.52 $24.63 $21.36 551
2018-09-14 $24.00 $24.52 $24.00 $24.52 $21.18 3,309
2018-09-13 $24.62 $24.62 $24.62 $24.62 $21.27 1,819
2018-09-12 $24.24 $24.48 $24.24 $24.48 $21.15 5,498
2018-09-11 $24.13 $24.60 $24.13 $24.42 $21.09 1,461
2018-09-10 $24.30 $24.65 $24.30 $24.46 $21.13 1,833
2018-09-07 $24.37 $24.89 $24.29 $24.72 $21.35 3,441
2018-09-06 $24.23 $24.56 $24.23 $24.56 $21.21 600
2018-09-05 $24.19 $24.36 $24.19 $24.36 $21.04 900
2018-09-04 $24.77 $24.77 $24.33 $24.45 $21.12 1,796
2018-08-31 $25.09 $25.09 $24.85 $24.99 $21.59 350
2018-08-30 $24.80 $24.90 $24.74 $24.81 $21.43 5,649
2018-08-29 $24.83 $24.87 $24.83 $24.87 $21.49 357
2018-08-28 $25.10 $25.15 $24.88 $25.15 $21.72 1,969
2018-08-27 $24.78 $25.21 $24.78 $25.21 $21.78 1,102
2018-08-24 $24.49 $24.49 $24.49 $24.49 $21.16 211
2018-08-23 $24.61 $24.61 $24.61 $24.61 $21.26 17
2018-08-22 $24.61 $24.61 $24.61 $24.61 $21.26 300
2018-08-21 $24.59 $24.91 $24.59 $24.91 $21.52 876
2018-08-20 $24.44 $24.44 $24.44 $24.44 $21.11 0
2018-08-17 $24.44 $24.44 $24.44 $24.44 $21.11 0
2018-08-16 $24.40 $24.44 $24.40 $24.44 $21.11 300
2018-08-15 $23.90 $24.29 $23.90 $24.29 $20.98 658
2018-08-14 $24.32 $24.32 $24.32 $24.32 $21.01 200
2018-08-13 $24.50 $24.50 $24.32 $24.50 $21.16 200
2018-08-10 $24.37 $24.38 $24.37 $24.38 $21.06 500
2018-08-09 $24.63 $24.86 $24.56 $24.86 $21.47 1,750
2018-08-08 $24.66 $24.94 $24.66 $24.94 $21.54 535
2018-08-07 $24.93 $25.43 $24.82 $25.29 $21.85 2,324
2018-08-06 $25.27 $25.27 $24.46 $25.10 $21.68 6,616
2018-08-03 $24.48 $24.48 $24.48 $24.48 $21.15 122
2018-08-02 $24.36 $24.36 $24.36 $24.36 $21.04 235
2018-08-01 $24.54 $24.54 $24.31 $24.44 $21.11 1,478
2018-07-31 $24.77 $24.80 $24.50 $24.80 $21.42 8,544
2018-07-30 $24.99 $25.30 $24.99 $25.10 $21.68 2,590
2018-07-27 $24.90 $27.38 $24.90 $27.38 $23.65 1,600
2018-07-26 $24.63 $25.01 $24.63 $25.01 $21.60 976
2018-07-25 $24.46 $24.94 $24.46 $24.94 $21.54 3,644
2018-07-24 $25.07 $25.07 $24.86 $24.86 $21.47 763
2018-07-23 $25.02 $26.34 $25.02 $25.25 $21.81 12,217
2018-07-20 $24.24 $24.90 $24.24 $24.90 $21.51 1,400
2018-07-19 $24.30 $24.68 $24.30 $24.68 $21.32 3,000
2018-07-18 $25.00 $25.00 $25.00 $25.00 $21.59 0
2018-07-17 $25.00 $25.00 $25.00 $25.00 $21.59 400
2018-07-16 $24.23 $24.64 $24.23 $24.61 $21.25 19,167
2018-07-13 $24.23 $24.26 $24.23 $24.26 $20.96 225
2018-07-12 $24.17 $24.34 $24.17 $24.34 $21.02 371
2018-07-11 $24.13 $24.13 $24.13 $24.13 $20.84 334
2018-07-10 $24.51 $24.51 $24.51 $24.51 $21.17 1,000
2018-07-09 $24.24 $24.39 $24.24 $24.39 $21.07 427
2018-07-06 $23.11 $24.27 $23.11 $24.27 $20.97 596
2018-07-05 $24.34 $24.34 $24.34 $24.34 $21.03 162
2018-07-03 $23.80 $23.86 $23.75 $23.86 $20.61 8,276
2018-07-02 $23.56 $23.76 $23.55 $23.76 $20.52 720
2018-06-29 $23.28 $23.98 $23.28 $23.47 $20.27 1,310
2018-06-28 $24.08 $24.08 $24.08 $24.08 $20.80 109
2018-06-27 $23.94 $24.11 $23.77 $24.08 $20.80 13,196
2018-06-26 $23.79 $23.79 $23.79 $23.79 $20.55 283
2018-06-25 $23.75 $24.32 $23.75 $23.95 $20.69 13,228
2018-06-22 $24.16 $24.16 $24.16 $24.16 $20.87 0
2018-06-21 $24.16 $24.16 $24.16 $24.16 $20.87 1,135
2018-06-20 $24.08 $24.08 $24.08 $24.08 $20.80 0
2018-06-19 $24.08 $24.08 $24.08 $24.08 $20.80 17
2018-06-18 $24.08 $24.08 $24.08 $24.08 $20.80 0
2018-06-15 $24.08 $24.08 $24.08 $24.08 $20.80 50
2018-06-14 $24.26 $24.26 $24.26 $24.26 $20.80 0
2018-06-13 $24.26 $24.26 $24.26 $24.26 $20.80 0
2018-06-12 $24.25 $24.26 $24.20 $24.26 $20.80 448
2018-06-11 $24.83 $24.83 $24.83 $24.83 $21.29 0
2018-06-08 $24.83 $24.83 $24.83 $24.83 $21.29 0
2018-06-07 $24.83 $24.83 $24.83 $24.83 $21.29 0
2018-06-06 $24.81 $24.83 $24.81 $24.83 $21.29 303
2018-06-05 $24.40 $24.40 $24.04 $24.04 $20.61 1,540
2018-06-04 $24.13 $24.13 $24.13 $24.13 $20.69 0
2018-06-01 $23.99 $24.13 $23.95 $24.13 $20.69 3,473
2018-05-31 $25.30 $25.40 $25.21 $25.40 $21.78 640
2018-05-30 $24.59 $24.59 $24.59 $24.59 $21.08 31
2018-05-29 $24.59 $24.59 $24.59 $24.59 $21.08 0
2018-05-25 $24.59 $24.59 $24.59 $24.59 $21.08 0
2018-05-24 $24.59 $24.59 $24.59 $24.59 $21.08 0
2018-05-23 $24.69 $24.74 $24.59 $24.59 $21.08 5,072
2018-05-22 $24.95 $24.95 $24.95 $24.95 $21.39 0
2018-05-21 $24.95 $24.95 $24.95 $24.95 $21.39 0
2018-05-18 $24.95 $24.95 $24.95 $24.95 $21.39 0
2018-05-17 $24.95 $24.95 $24.95 $24.95 $21.39 0
2018-05-16 $24.94 $24.95 $24.94 $24.95 $21.39 270
2018-05-15 $24.67 $24.67 $24.67 $24.67 $21.15 0
2018-05-14 $24.67 $24.67 $24.67 $24.67 $21.15 0
2018-05-11 $24.67 $24.67 $24.67 $24.67 $21.15 0
2018-05-10 $25.32 $25.32 $24.63 $24.67 $21.15 900
2018-05-09 $24.41 $24.41 $24.16 $24.16 $20.72 941
2018-05-08 $24.02 $24.02 $24.02 $24.02 $20.59 0
2018-05-07 $24.02 $24.02 $24.02 $24.02 $20.59 0
2018-05-04 $24.02 $24.02 $24.02 $24.02 $20.59 531
2018-05-03 $23.43 $23.43 $23.26 $23.26 $19.94 310
2018-05-02 $24.26 $24.26 $24.26 $24.26 $20.80 260
2018-05-01 $23.94 $24.04 $23.94 $24.04 $20.61 580
2018-04-30 $24.26 $24.26 $24.26 $24.26 $20.80 0
2018-04-27 $24.25 $24.27 $24.25 $24.26 $20.80 2,256
2018-04-26 $24.15 $24.15 $24.15 $24.15 $20.71 20
2018-04-25 $24.15 $24.15 $24.15 $24.15 $20.71 0
2018-04-24 $24.11 $24.15 $24.11 $24.15 $20.71 800
2018-04-23 $24.66 $24.66 $24.66 $24.66 $21.14 0
2018-04-20 $24.66 $24.66 $24.66 $24.66 $21.14 0
2018-04-19 $24.66 $24.66 $24.66 $24.66 $21.14 0
2018-04-18 $24.66 $24.66 $24.66 $24.66 $21.14 0
2018-04-17 $24.75 $24.75 $24.66 $24.66 $21.14 328
2018-04-16 $24.35 $24.37 $24.35 $24.35 $20.88 1,530
2018-04-13 $24.18 $24.18 $24.18 $24.18 $20.73 0
2018-04-12 $24.18 $24.18 $24.18 $24.18 $20.73 0
2018-04-11 $24.15 $24.18 $24.15 $24.18 $20.73 564
2018-04-10 $24.10 $24.20 $24.10 $24.20 $20.75 229
2018-04-09 $23.89 $23.89 $23.89 $23.89 $20.48 100
2018-04-06 $23.68 $23.68 $23.68 $23.68 $20.30 0
2018-04-05 $23.68 $23.68 $23.68 $23.68 $20.30 0
2018-04-04 $23.68 $23.68 $23.68 $23.68 $20.30 0
2018-04-03 $23.61 $23.70 $23.61 $23.68 $20.30 4,000
2018-04-02 $23.84 $23.84 $23.45 $23.45 $20.11 1,122
2018-03-29 $23.79 $23.79 $23.79 $23.79 $20.40 0
2018-03-28 $23.79 $23.79 $23.79 $23.79 $20.40 0
2018-03-27 $23.79 $23.79 $23.79 $23.79 $20.40 0
2018-03-26 $23.78 $23.81 $23.76 $23.79 $20.40 3,678
2018-03-23 $23.85 $23.85 $23.85 $23.85 $20.44 179
2018-03-22 $24.50 $24.50 $24.50 $24.50 $21.01 538
2018-03-21 $24.37 $24.37 $24.37 $24.37 $20.89 20
2018-03-20 $24.35 $24.40 $24.35 $24.37 $20.89 2,500
2018-03-19 $24.43 $24.43 $24.39 $24.40 $20.92 7,806
2018-03-16 $24.76 $24.80 $24.76 $24.80 $21.26 200
2018-03-15 $24.71 $24.80 $24.71 $24.80 $21.26 270
2018-03-14 $24.82 $24.82 $24.14 $24.14 $20.64 200
2018-03-13 $24.87 $24.87 $24.14 $24.14 $20.64 200
2018-03-12 $24.14 $24.14 $24.14 $24.14 $20.64 200
2018-03-09 $25.02 $25.02 $24.14 $24.14 $20.64 200
2018-03-08 $24.72 $24.72 $24.14 $24.14 $20.64 260
2018-03-07 $24.66 $24.66 $24.14 $24.14 $20.64 235
2018-03-06 $24.68 $24.68 $24.14 $24.14 $20.64 200
2018-03-05 $24.51 $24.51 $24.14 $24.14 $20.64 240
2018-03-02 $24.33 $24.33 $24.20 $24.20 $20.69 200
2018-03-01 $24.11 $24.26 $24.06 $24.20 $20.69 886
2018-02-28 $24.53 $24.86 $24.53 $24.86 $21.26 200
2018-02-27 $25.01 $25.01 $24.77 $24.86 $21.26 789
2018-02-26 $25.09 $25.09 $24.74 $24.74 $21.16 200
2018-02-23 $24.70 $24.87 $24.70 $24.74 $21.16 1,241
2018-02-22 $24.58 $24.58 $24.58 $24.58 $21.02 605
2018-02-21 $24.79 $24.79 $24.56 $24.72 $21.14 1,079
2018-02-20 $24.68 $24.85 $24.68 $24.85 $21.25 200
2018-02-16 $24.87 $24.87 $24.83 $24.85 $21.25 3,408
2018-02-15 $24.76 $24.76 $24.59 $24.59 $21.03 200
2018-02-14 $24.44 $24.61 $24.43 $24.59 $21.03 14,937
2018-02-13 $23.42 $24.93 $23.42 $24.92 $21.31 10,043
2018-02-12 $24.06 $24.58 $24.06 $24.33 $20.81 2,523
2018-02-09 $23.49 $23.78 $23.06 $23.48 $20.08 1,448
2018-02-08 $23.58 $24.66 $23.58 $24.66 $21.09 205
2018-02-07 $24.49 $24.52 $24.36 $24.49 $20.94 11,054
2018-02-06 $24.18 $24.52 $24.18 $24.18 $20.68 615
2018-02-05 $24.91 $24.91 $24.07 $24.91 $21.30 1,134
2018-02-02 $25.25 $25.25 $25.04 $25.04 $21.41 10,337
2018-02-01 $25.54 $25.60 $25.54 $25.54 $21.84 405
2018-01-31 $25.51 $25.60 $25.47 $25.49 $21.80 5,214
2018-01-30 $25.94 $26.13 $25.85 $25.85 $22.11 3,650
2018-01-29 $26.50 $26.50 $26.32 $26.37 $22.55 2,039
2018-01-26 $25.96 $26.57 $25.96 $26.50 $22.66 2,220
2018-01-25 $26.00 $26.02 $26.00 $26.02 $22.25 1,167
2018-01-24 $26.36 $26.36 $26.10 $26.36 $22.54 450
2018-01-23 $26.00 $26.37 $25.97 $26.36 $22.54 21,933
2018-01-22 $25.71 $25.82 $25.71 $25.82 $22.08 1,883
2018-01-19 $25.93 $26.01 $25.85 $26.00 $22.23 3,831
2018-01-18 $26.00 $26.00 $25.60 $25.70 $21.98 6,921
2018-01-17 $25.25 $26.20 $25.24 $25.85 $22.11 133,217

Affinity World Leaders Equity ETF (WLDR) News Headlines

Recent Affinity World Leaders Equity ETF (WLDR) News
Similar Companies to Affinity World Leaders Equity ETF (WLDR) 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.