The Acquirers Fund (ZIG) Exchange: NYSE ARCA

Data as of April 25, 2024

$36.10 ($-0.50) -1.36%

The Acquirers Fund - Daily Information
Click for more stock information on The Acquirers Fund.
Daily Information Data
Date April 25, 2024
Open $36.65
Previous Close $36.10
High $36.65
Low $35.91
Adjusted Open $36.65
Previous Adjusted Close $36.10
Adjusted High $36.65
Adjusted Low $35.91

About The Acquirers Fund (ZIG)

The Fund tracks the performance, before fees and expenses, of the Index. The Index is constructed with a 100% net equity exposure (130% long, 30% short) composed of the 30 most undervalued, fundamentally strong stocks listed in the United States selected from the largest 25% of all stocks (equivalent to a market capitalization greater than approximately $2 billion). The Index is also composed of 30 short positions of the most overvalued, fundamentally weak stocks in the same universe. Acquirer’s IndexThe Index was established in 2019 by Acquirers Funds, which acts as the investment adviser and Index Provider to the Fund and has retained an unaffiliated third party to calculate the Index. The Index is drawn from the largest 25% of stocks listed in the United States (equivalent to market capitalization greater than approximately $2 billion). The Index is also composed of 30 short positions of the most overvalued, fundamentally weak stocks in the same universe. The Index identifies potentially overvalued and undervalued stocks by using The Acquirer’s Multiple®, which is a valuation metric developed and published in 2014 by Tobias Carlisle, Managing Member of the Adviser. The initial universe of stocks is then valued holistically—assets, earnings, and cash flows are examined—in accordance with the Index methodology to understand the economic reality of each stock. Each stock is then ranked on the basis of such valuation. The stock selection and ranking is performed by the Index using a rules-based process. Potential components are further evaluated using statistical measures of fraud, earnings manipulation, and financial distress. Each potential long component is then examined for a margin of safety in three ways: (a) a wide discount to a conservative valuation, (b) a strong, liquid balance sheet, and (c) a robust business capable of generating free cash flows. Each potential short component is examined to identify (a) a large premium to an optimistic valuation, (b) a weak, distressed balance sheet, and (c) a deteriorating business and stock price. Finally, a forensic-accounting due diligence review of each of the remaining potential components’ financial statements, particularly the notes and management’s discussion and analysis, is undertaken by the Index in accordance with its methodology; the Adviser does not have any discretion in making the selections of stocks for the Index. The Index is formed from the components passing each stage. Each undervalued position will be weighted to about 4% of the Index value and each overvalued position will be shorted to about 1% of the Index value. The Index is reconstituted and rebalanced quarterly.The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the stocks and short positions 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. 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 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). To replicate the Index’s short positions, the Fund expects to sell securities short. A short sale is a transaction in which the Fund sells a security it does not own, typically in anticipation of a decline in the market price of that security. To effect a short sale, the Fund arranges through a broker to borrow the security it does not own to be delivered to a buyer of such security. In borrowing the security to be delivered to the buyer, the Fund will become obligated to replace the security borrowed at the time of replacement, regardless of the market price at that time. A short sale results in a gain when the price of the securities sold short declines between the date of the short sale and the date on which a security is purchased to replace the borrowed security. Conversely, a short sale will result in a loss if the price of the security sold short increases. When the Fund makes a short sale, the broker effecting the short sale typically holds the proceeds as part of the collateral securing the Fund’s obligation to cover the short position. However, the Fund expects to use the cash proceeds of short sales to purchase additional securities to gain its 130% long exposure.The Fund generally may invest up to 20% of its total assets in securities or other investments not included in the Index, but which the sub-adviser believes will help the Fund track the Index. These investments may include cash and cash equivalents.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 classified as non-diversified and therefore may invest a larger percentage of its assets in the securities of a single company than diversified funds. 

Historical Stock Data for The Acquirers Fund (ZIG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $36.65 $36.65 $35.91 $36.10 $36.10 3,984
2024-04-11 $36.66 $36.71 $36.29 $36.60 $36.60 2,229
2024-04-10 $36.54 $36.68 $36.39 $36.39 $36.39 1,519
2024-04-09 $37.25 $37.25 $36.83 $37.16 $37.16 2,881
2024-04-08 $37.34 $37.34 $37.25 $37.25 $37.25 1,388
2024-04-05 $37.00 $37.28 $37.00 $37.24 $37.24 2,131
2024-04-04 $37.57 $37.57 $37.00 $37.00 $37.00 1,834
2024-04-03 $37.48 $37.71 $37.46 $37.54 $37.54 7,666
2024-04-02 $37.86 $37.86 $37.12 $37.33 $37.33 2,356
2024-04-01 $38.22 $38.22 $37.88 $37.94 $37.94 3,443
2024-03-28 $37.78 $38.02 $37.65 $37.92 $37.92 1,646
2024-03-27 $37.02 $37.60 $37.02 $37.60 $37.60 2,275
2024-03-26 $37.16 $37.24 $36.98 $36.98 $36.98 1,157
2024-03-25 $37.36 $37.40 $37.16 $37.16 $37.16 3,981
2024-03-22 $37.45 $37.45 $37.16 $37.18 $37.18 2,977
2024-03-21 $37.42 $37.51 $37.20 $37.51 $37.51 1,757
2024-03-20 $36.34 $37.00 $36.15 $36.96 $36.96 4,256
2024-03-19 $35.95 $36.34 $35.95 $36.34 $36.34 2,265
2024-03-18 $35.81 $36.02 $35.73 $35.95 $35.95 1,946
2024-03-15 $35.68 $35.97 $35.68 $35.84 $35.84 3,701
2024-03-14 $35.65 $35.66 $35.51 $35.51 $35.51 514
2024-03-13 $35.75 $36.13 $35.75 $36.00 $36.00 2,004
2024-03-12 $35.80 $35.80 $35.64 $35.69 $35.69 5,585
2024-03-11 $35.89 $35.89 $35.49 $35.69 $35.69 2,084
2024-03-08 $36.12 $36.12 $35.85 $35.96 $35.96 2,276
2024-03-07 $35.92 $35.92 $35.87 $35.91 $35.91 4,079
2024-03-06 $36.09 $36.09 $35.55 $35.55 $35.55 728
2024-03-05 $35.71 $35.92 $35.54 $35.54 $35.54 7,826
2024-03-04 $36.00 $36.33 $35.80 $35.80 $35.80 7,399
2024-03-01 $35.51 $35.75 $35.51 $35.75 $35.75 4,555
2024-02-29 $35.43 $35.59 $35.15 $35.59 $35.59 3,278
2024-02-28 $35.28 $35.38 $35.04 $35.12 $35.12 51,596
2024-02-27 $35.26 $35.40 $35.23 $35.38 $35.38 3,156
2024-02-26 $35.15 $35.15 $34.87 $35.14 $35.14 1,125
2024-02-23 $34.65 $34.83 $34.61 $34.83 $34.83 1,814
2024-02-22 $34.43 $34.53 $34.43 $34.53 $34.53 1,420
2024-02-21 $33.87 $34.49 $33.87 $34.25 $34.25 2,542
2024-02-20 $34.29 $34.29 $34.00 $34.02 $34.02 7,823
2024-02-16 $34.77 $35.02 $34.70 $34.70 $34.70 2,045
2024-02-15 $34.71 $35.09 $34.71 $35.07 $35.07 1,620
2024-02-14 $34.15 $34.59 $34.09 $34.52 $34.52 2,375
2024-02-13 $34.43 $34.43 $33.85 $34.16 $34.16 2,990
2024-02-12 $34.52 $35.40 $34.52 $35.24 $35.24 8,160
2024-02-09 $34.45 $34.76 $34.33 $34.76 $34.76 3,307
2024-02-08 $33.85 $34.34 $33.85 $34.34 $34.34 1,766
2024-02-07 $33.84 $34.10 $33.62 $33.85 $33.85 2,726
2024-02-06 $33.75 $33.89 $33.75 $33.89 $33.89 4,276
2024-02-05 $34.16 $34.16 $33.75 $33.75 $33.75 3,557
2024-02-02 $34.34 $34.47 $34.11 $34.46 $34.46 3,164
2024-02-01 $34.70 $34.70 $34.10 $34.60 $34.60 2,180
2024-01-31 $35.00 $35.04 $34.46 $34.56 $34.56 1,227
2024-01-30 $35.11 $35.21 $35.10 $35.21 $35.21 3,313
2024-01-29 $34.59 $34.78 $34.32 $34.78 $34.78 1,459
2024-01-26 $34.45 $35.01 $34.45 $35.01 $35.01 2,656
2024-01-25 $34.36 $34.36 $34.07 $34.33 $34.33 1,097
2024-01-24 $34.49 $34.55 $34.28 $34.28 $34.28 1,748
2024-01-23 $34.96 $34.96 $34.25 $34.38 $34.38 7,762
2024-01-22 $34.51 $35.15 $34.33 $35.15 $35.15 9,202
2024-01-19 $33.83 $34.17 $33.79 $34.17 $34.17 1,401
2024-01-18 $33.71 $34.01 $33.52 $34.01 $34.01 1,947
2024-01-17 $33.18 $33.54 $33.18 $33.54 $33.54 2,266
2024-01-16 $33.93 $33.93 $33.58 $33.71 $33.71 6,513
2024-01-12 $34.29 $34.29 $34.00 $34.06 $34.06 1,134
2024-01-11 $34.05 $34.07 $33.89 $34.07 $34.07 3,800
2024-01-10 $34.22 $34.31 $34.03 $34.27 $34.27 2,587
2024-01-09 $34.36 $34.49 $34.04 $34.25 $34.25 2,396
2024-01-08 $34.39 $34.65 $34.35 $34.61 $34.61 1,285
2024-01-05 $34.43 $34.61 $34.27 $34.27 $34.27 2,981
2024-01-04 $34.40 $34.50 $34.32 $34.32 $34.32 1,890
2024-01-03 $34.71 $34.71 $34.12 $34.21 $34.21 2,657
2024-01-02 $34.79 $35.00 $34.75 $34.84 $34.84 4,676
2023-12-29 $35.14 $35.64 $34.77 $34.84 $34.84 5,247
2023-12-28 $35.35 $35.35 $35.05 $35.08 $35.08 979
2023-12-27 $35.31 $35.42 $35.07 $35.20 $35.20 8,175
2023-12-26 $35.38 $35.60 $35.38 $35.56 $35.19 1,333
2023-12-22 $35.24 $35.38 $35.22 $35.33 $34.96 1,651
2023-12-21 $35.16 $35.17 $35.01 $35.17 $34.80 933
2023-12-20 $35.18 $35.38 $34.73 $34.73 $34.36 15,164
2023-12-19 $34.86 $35.31 $34.86 $35.18 $34.81 5,224
2023-12-18 $34.76 $35.38 $34.45 $34.51 $34.15 5,885
2023-12-15 $34.69 $34.80 $34.40 $34.55 $34.19 12,725
2023-12-14 $34.46 $34.82 $34.46 $34.64 $34.28 4,116
2023-12-13 $32.83 $33.51 $32.37 $33.51 $33.16 1,549
2023-12-12 $33.40 $33.40 $32.58 $32.58 $32.24 13,644
2023-12-11 $32.94 $32.97 $32.89 $32.96 $32.62 1,690
2023-12-08 $33.07 $33.10 $32.88 $33.00 $32.65 4,482
2023-12-07 $32.45 $32.60 $32.45 $32.60 $32.26 933
2023-12-06 $32.64 $32.64 $32.46 $32.46 $32.12 667
2023-12-05 $32.90 $32.90 $32.64 $32.64 $32.30 5,922
2023-12-04 $32.80 $33.03 $32.80 $32.96 $32.61 3,496
2023-12-01 $32.12 $32.92 $32.12 $32.81 $32.81 4,563
2023-11-30 $31.89 $31.99 $31.89 $31.99 $31.99 381
2023-11-29 $32.04 $32.11 $31.86 $31.86 $31.86 3,038
2023-11-28 $31.72 $31.80 $31.67 $31.71 $31.71 130,666
2023-11-27 $32.06 $32.06 $31.95 $31.95 $31.95 1,258
2023-11-24 $31.95 $32.16 $31.95 $31.96 $31.96 3,132
2023-11-22 $31.78 $31.82 $31.76 $31.81 $31.81 2,830
2023-11-21 $31.64 $31.83 $31.62 $31.62 $31.62 5,955
2023-11-20 $31.85 $31.92 $31.74 $31.82 $31.82 1,339
2023-11-17 $31.74 $31.74 $31.69 $31.69 $31.69 1,165
2023-11-16 $30.95 $31.35 $30.95 $31.24 $31.24 2,501
2023-11-15 $31.62 $31.75 $31.58 $31.58 $31.58 850
2023-11-14 $30.80 $31.62 $30.80 $31.62 $31.62 832
2023-11-13 $30.34 $30.34 $30.13 $30.17 $30.17 6,766
2023-11-10 $30.16 $30.36 $29.86 $30.34 $30.34 3,179
2023-11-09 $30.38 $30.40 $30.00 $30.01 $30.01 4,961
2023-11-08 $30.41 $30.41 $30.17 $30.17 $30.17 1,958
2023-11-07 $30.48 $30.54 $30.31 $30.37 $30.37 7,369
2023-11-06 $31.25 $31.25 $30.66 $30.66 $30.66 3,970
2023-11-03 $31.31 $31.61 $31.31 $31.31 $31.31 9,100
2023-11-02 $30.57 $31.07 $30.57 $30.99 $30.99 11,902
2023-11-01 $29.82 $30.95 $29.82 $30.30 $30.30 28,547
2023-10-31 $29.79 $29.92 $29.38 $29.77 $29.77 3,761
2023-10-30 $29.62 $29.64 $29.45 $29.64 $29.64 941
2023-10-27 $29.48 $29.56 $29.35 $29.43 $29.43 5,708
2023-10-26 $29.52 $29.78 $29.29 $29.60 $29.60 3,492
2023-10-25 $29.75 $29.75 $29.52 $29.65 $29.65 3,064
2023-10-24 $29.75 $30.20 $29.75 $29.83 $29.83 3,469
2023-10-23 $29.75 $29.93 $29.56 $29.56 $29.56 45,288
2023-10-20 $30.04 $30.04 $29.77 $29.81 $29.81 2,030
2023-10-19 $30.31 $30.48 $30.05 $30.10 $30.10 7,086
2023-10-18 $30.93 $30.93 $30.39 $30.39 $30.39 4,077
2023-10-17 $30.87 $31.05 $30.84 $30.88 $30.88 17,944
2023-10-16 $30.62 $30.71 $30.61 $30.68 $30.68 1,218
2023-10-13 $30.44 $30.50 $30.28 $30.41 $30.41 2,918
2023-10-12 $30.58 $30.58 $30.43 $30.44 $30.44 709
2023-10-11 $31.00 $31.01 $30.81 $30.98 $30.98 2,614
2023-10-10 $30.83 $31.40 $30.83 $31.01 $31.01 5,662
2023-10-09 $30.35 $30.95 $30.35 $30.95 $30.95 3,836
2023-10-06 $30.15 $30.60 $30.12 $30.47 $30.47 2,978
2023-10-05 $30.11 $30.20 $30.04 $30.20 $30.20 1,055
2023-10-04 $30.27 $30.27 $30.00 $30.13 $30.13 1,665
2023-10-03 $30.26 $30.39 $30.12 $30.29 $30.29 3,860
2023-10-02 $30.93 $30.93 $30.60 $30.82 $30.82 41,043
2023-09-29 $31.65 $31.66 $31.31 $31.35 $31.35 4,922
2023-09-28 $31.21 $31.61 $31.21 $31.56 $31.56 1,223
2023-09-27 $31.22 $31.40 $31.13 $31.30 $31.30 7,912
2023-09-26 $31.07 $31.07 $30.73 $30.75 $30.75 3,270
2023-09-25 $31.14 $31.29 $31.02 $31.11 $31.11 113,926
2023-09-22 $30.75 $30.89 $30.69 $30.70 $30.70 1,393
2023-09-21 $30.82 $30.83 $30.64 $30.64 $30.64 2,101
2023-09-20 $31.58 $31.58 $31.15 $31.15 $31.15 3,207
2023-09-19 $31.45 $31.45 $31.27 $31.33 $31.33 3,082
2023-09-18 $31.45 $31.53 $31.39 $31.44 $31.44 3,558
2023-09-15 $31.80 $31.80 $31.38 $31.39 $31.39 1,409
2023-09-14 $31.75 $32.04 $31.74 $32.00 $32.00 1,293
2023-09-13 $31.53 $31.53 $31.28 $31.35 $31.35 2,018
2023-09-12 $31.41 $31.64 $31.41 $31.58 $31.58 3,988
2023-09-11 $31.85 $31.85 $31.35 $31.35 $31.35 3,830
2023-09-08 $31.52 $31.75 $31.52 $31.65 $31.65 3,133
2023-09-07 $31.77 $31.77 $31.49 $31.50 $31.50 2,443
2023-09-06 $31.99 $31.99 $31.54 $31.67 $31.67 3,298
2023-09-05 $32.56 $32.56 $31.86 $31.90 $31.90 2,422
2023-09-01 $32.40 $32.55 $32.40 $32.50 $32.50 2,556
2023-08-31 $31.95 $32.07 $31.95 $32.02 $32.02 1,479
2023-08-30 $31.84 $32.06 $31.84 $31.91 $31.91 5,294
2023-08-29 $31.85 $31.95 $31.70 $31.95 $31.95 921
2023-08-28 $31.41 $31.41 $31.13 $31.29 $31.29 31,213
2023-08-25 $31.03 $31.04 $30.76 $31.04 $31.04 1,812
2023-08-24 $31.17 $31.17 $30.98 $30.98 $30.98 853
2023-08-23 $31.23 $31.46 $31.23 $31.32 $31.32 4,300
2023-08-22 $31.57 $31.57 $31.08 $31.13 $31.13 1,853
2023-08-21 $31.32 $31.48 $31.12 $31.42 $31.42 1,810
2023-08-18 $31.28 $31.45 $31.18 $31.37 $31.37 3,485
2023-08-17 $31.55 $31.70 $31.28 $31.29 $31.29 2,386
2023-08-16 $31.86 $31.86 $31.43 $31.44 $31.44 3,225
2023-08-15 $31.95 $31.95 $31.62 $31.62 $31.62 3,252
2023-08-14 $32.33 $32.33 $32.13 $32.17 $32.17 555
2023-08-11 $32.21 $32.32 $32.10 $32.15 $32.15 2,554
2023-08-10 $32.79 $32.80 $32.08 $32.16 $32.16 6,798
2023-08-09 $32.62 $32.67 $32.35 $32.42 $32.42 13,875
2023-08-08 $32.01 $32.46 $32.01 $32.45 $32.45 2,494
2023-08-07 $32.38 $32.48 $32.18 $32.42 $32.42 3,002
2023-08-04 $32.41 $32.41 $32.12 $32.13 $32.13 2,388
2023-08-03 $31.86 $32.22 $31.86 $32.22 $32.22 847
2023-08-02 $32.30 $32.30 $32.23 $32.29 $32.29 1,280
2023-08-01 $32.37 $32.58 $32.35 $32.58 $32.58 2,634
2023-07-31 $32.55 $32.66 $32.49 $32.56 $32.56 3,949
2023-07-28 $32.15 $32.47 $32.15 $32.41 $32.41 2,130
2023-07-27 $32.20 $32.47 $31.88 $31.90 $31.90 5,642
2023-07-26 $31.87 $32.10 $31.87 $32.09 $32.09 1,924
2023-07-25 $32.11 $32.27 $32.11 $32.19 $32.19 5,598
2023-07-24 $31.70 $32.28 $31.70 $32.09 $32.09 4,903
2023-07-21 $31.90 $31.92 $31.81 $31.81 $31.81 1,309
2023-07-20 $31.95 $31.95 $31.75 $31.84 $31.84 12,173
2023-07-19 $31.86 $32.08 $31.86 $32.02 $32.02 12,757
2023-07-18 $31.84 $31.88 $31.81 $31.88 $31.88 3,520
2023-07-17 $31.40 $31.40 $30.85 $31.23 $31.23 986
2023-07-14 $31.58 $31.58 $30.93 $30.93 $30.93 1,636
2023-07-13 $31.23 $31.33 $31.20 $31.33 $31.33 1,935
2023-07-12 $30.81 $31.13 $30.81 $31.05 $31.05 7,560
2023-07-11 $30.17 $30.54 $30.11 $30.54 $30.54 887
2023-07-10 $29.97 $29.98 $29.97 $29.98 $29.98 674
2023-07-07 $28.92 $29.84 $28.92 $29.67 $29.67 2,449
2023-07-06 $29.55 $29.55 $29.06 $29.35 $29.35 1,987
2023-07-05 $30.02 $30.03 $29.95 $29.95 $29.95 2,216
2023-07-03 $30.22 $30.30 $30.22 $30.30 $30.30 930
2023-06-30 $30.25 $30.29 $30.09 $30.16 $30.16 2,382
2023-06-29 $29.94 $29.97 $29.88 $29.96 $29.96 1,135
2023-06-28 $29.52 $29.57 $29.52 $29.54 $29.54 492
2023-06-27 $29.50 $29.56 $29.50 $29.55 $29.55 765
2023-06-26 $29.28 $29.28 $29.07 $29.07 $29.07 772
2023-06-23 $28.78 $28.87 $28.69 $28.69 $28.69 1,876
2023-06-22 $28.94 $28.94 $28.82 $28.82 $28.82 239
2023-06-21 $29.16 $29.16 $29.16 $29.16 $29.16 500
2023-06-20 $28.92 $29.03 $28.92 $29.03 $29.03 969
2023-06-16 $29.28 $29.28 $29.07 $29.16 $29.16 1,938
2023-06-15 $28.81 $29.31 $28.81 $29.23 $29.23 2,738
2023-06-14 $28.98 $28.98 $28.46 $28.63 $28.63 11,526
2023-06-13 $28.92 $28.93 $28.92 $28.93 $28.93 561
2023-06-12 $28.50 $28.59 $28.48 $28.50 $28.50 803
2023-06-09 $28.62 $28.62 $28.55 $28.55 $28.55 667
2023-06-08 $28.57 $28.66 $28.57 $28.66 $28.66 380
2023-06-07 $28.78 $28.78 $28.78 $28.78 $28.78 61
2023-06-06 $27.65 $28.35 $27.65 $28.23 $28.23 1,898
2023-06-05 $27.91 $27.91 $27.73 $27.73 $27.73 1,195
2023-06-02 $27.42 $27.93 $27.42 $27.93 $27.93 2,949
2023-06-01 $26.85 $27.08 $26.85 $27.08 $27.08 688
2023-05-31 $27.05 $27.05 $26.85 $26.85 $26.85 1,349
2023-05-30 $27.26 $27.59 $27.24 $27.24 $27.24 966
2023-05-26 $27.41 $27.46 $27.41 $27.46 $27.46 52,977
2023-05-25 $27.33 $27.33 $27.33 $27.33 $27.33 8
2023-05-24 $27.88 $27.88 $27.40 $27.47 $27.47 2,885
2023-05-23 $27.75 $27.89 $27.60 $27.60 $27.60 1,050
2023-05-22 $27.99 $27.99 $27.89 $27.89 $27.89 311
2023-05-19 $27.93 $27.98 $27.62 $27.76 $27.76 2,154
2023-05-18 $27.60 $27.96 $27.45 $27.94 $27.94 2,381
2023-05-17 $27.20 $27.64 $27.20 $27.54 $27.54 1,808
2023-05-16 $27.30 $27.37 $27.21 $27.21 $27.21 2,831
2023-05-15 $27.21 $27.64 $27.21 $27.64 $27.64 1,821
2023-05-12 $27.19 $27.26 $27.11 $27.26 $27.26 1,247
2023-05-11 $27.26 $27.27 $27.12 $27.26 $27.26 3,464
2023-05-10 $27.33 $27.38 $27.27 $27.38 $27.38 2,226
2023-05-09 $27.57 $27.64 $27.47 $27.47 $27.47 2,087
2023-05-08 $27.64 $27.64 $27.44 $27.44 $27.44 775
2023-05-05 $27.25 $27.51 $27.25 $27.50 $27.50 2,009
2023-05-04 $26.83 $26.96 $26.60 $26.86 $26.86 2,980
2023-05-03 $27.32 $27.32 $27.07 $27.07 $27.07 341
2023-05-02 $27.42 $27.42 $27.10 $27.25 $27.25 4,244
2023-05-01 $27.78 $27.79 $27.78 $27.79 $27.79 546
2023-04-28 $27.60 $28.06 $27.60 $28.04 $28.04 2,000
2023-04-27 $27.31 $27.67 $27.31 $27.64 $27.64 1,973
2023-04-26 $27.34 $27.34 $27.15 $27.18 $27.18 1,581
2023-04-25 $27.80 $27.80 $27.56 $27.56 $27.56 1,911
2023-04-24 $28.03 $28.10 $27.94 $28.10 $28.10 761
2023-04-21 $27.94 $28.00 $27.94 $27.95 $27.95 1,749
2023-04-20 $28.00 $28.21 $28.00 $28.07 $28.07 2,499
2023-04-19 $28.14 $28.30 $28.13 $28.22 $28.22 2,746
2023-04-18 $28.63 $28.63 $28.24 $28.34 $28.34 1,120
2023-04-17 $28.46 $28.48 $28.24 $28.37 $28.37 5,566
2023-04-14 $28.50 $28.54 $28.14 $28.34 $28.34 8,489
2023-04-13 $28.00 $28.45 $28.00 $28.39 $28.39 5,336
2023-04-12 $28.45 $28.45 $27.99 $27.99 $27.99 1,250
2023-04-11 $28.14 $28.14 $28.14 $28.14 $28.14 79
2023-04-10 $27.14 $27.78 $27.14 $27.74 $27.74 2,594
2023-04-06 $27.39 $27.45 $27.35 $27.35 $27.35 922
2023-04-05 $27.26 $27.43 $27.12 $27.43 $27.43 2,530
2023-04-04 $28.00 $28.00 $27.32 $27.48 $27.48 3,984
2023-04-03 $27.75 $27.93 $27.75 $27.93 $27.93 667
2023-03-31 $27.30 $27.56 $27.30 $27.52 $27.52 1,950
2023-03-30 $27.09 $27.19 $27.05 $27.19 $27.19 1,079
2023-03-29 $27.14 $27.16 $27.06 $27.15 $27.15 3,386
2023-03-28 $26.95 $26.95 $26.91 $26.94 $26.94 726
2023-03-27 $26.53 $26.92 $26.53 $26.86 $26.86 3,264
2023-03-24 $26.14 $26.57 $26.14 $26.55 $26.55 2,407
2023-03-23 $26.60 $26.60 $26.24 $26.40 $26.40 1,105
2023-03-22 $26.98 $27.05 $26.53 $26.53 $26.53 3,161
2023-03-21 $26.98 $27.02 $26.95 $27.02 $27.02 2,633
2023-03-20 $26.53 $26.56 $26.40 $26.49 $26.49 1,324
2023-03-17 $26.50 $26.50 $26.00 $26.09 $26.09 7,838
2023-03-16 $26.06 $26.56 $26.06 $26.56 $26.56 5,338
2023-03-15 $26.22 $26.22 $25.88 $26.14 $26.14 1,415
2023-03-14 $27.02 $27.02 $26.65 $26.82 $26.82 1,679
2023-03-13 $26.41 $26.70 $25.03 $26.53 $26.53 2,586
2023-03-10 $27.18 $27.40 $26.65 $26.75 $26.75 2,140
2023-03-09 $27.92 $27.92 $27.40 $27.43 $27.43 15,038
2023-03-08 $27.72 $27.79 $27.67 $27.79 $27.79 1,009
2023-03-07 $27.93 $28.15 $27.75 $27.77 $27.77 7,256
2023-03-06 $28.45 $28.45 $28.21 $28.27 $28.27 975
2023-03-03 $28.06 $28.60 $28.06 $28.58 $28.58 2,758
2023-03-02 $27.75 $28.13 $27.72 $28.10 $28.10 1,974
2023-03-01 $28.12 $28.12 $28.06 $28.06 $28.06 559
2023-02-28 $28.01 $28.13 $28.00 $28.01 $28.01 3,182
2023-02-27 $27.95 $27.95 $27.81 $27.81 $27.81 1,592
2023-02-24 $27.53 $27.69 $27.49 $27.61 $27.61 2,408
2023-02-23 $27.92 $27.98 $27.61 $27.88 $27.88 2,443
2023-02-22 $27.77 $27.93 $27.77 $27.80 $27.80 3,573
2023-02-21 $28.60 $28.60 $27.97 $27.97 $27.97 1,298
2023-02-17 $28.52 $28.73 $28.52 $28.70 $28.70 1,205
2023-02-16 $29.01 $29.23 $28.70 $28.70 $28.70 3,235
2023-02-15 $28.91 $29.26 $28.91 $29.22 $29.22 2,112
2023-02-14 $28.96 $29.28 $28.93 $29.26 $29.26 1,604
2023-02-13 $29.11 $29.15 $29.09 $29.14 $29.14 1,732
2023-02-10 $28.39 $28.68 $28.39 $28.67 $28.67 1,236
2023-02-09 $28.68 $28.68 $28.56 $28.56 $28.56 2,201
2023-02-08 $29.28 $29.28 $28.92 $28.92 $28.92 50,158
2023-02-07 $29.51 $29.53 $29.30 $29.53 $29.53 2,758
2023-02-06 $29.46 $29.50 $29.30 $29.36 $29.36 11,510
2023-02-03 $30.00 $30.11 $29.75 $29.75 $29.75 127,600
2023-02-02 $29.73 $30.15 $29.73 $30.07 $30.07 3,771
2023-02-01 $29.06 $29.75 $28.87 $29.60 $29.60 5,822
2023-01-31 $28.57 $29.03 $28.57 $29.03 $29.03 1,553
2023-01-30 $28.30 $28.69 $28.30 $28.53 $28.53 2,831
2023-01-27 $28.92 $28.92 $28.68 $28.86 $28.86 1,679
2023-01-26 $28.37 $28.71 $28.37 $28.71 $28.71 16,180
2023-01-25 $28.41 $28.51 $28.41 $28.51 $28.51 1,234
2023-01-24 $28.51 $28.51 $28.30 $28.37 $28.37 15,129
2023-01-23 $28.20 $28.36 $28.20 $28.36 $28.36 1,367
2023-01-20 $27.56 $28.00 $27.56 $27.98 $27.98 1,585
2023-01-19 $27.38 $27.65 $27.38 $27.52 $27.52 2,657
2023-01-18 $28.00 $28.00 $27.71 $27.71 $27.71 7,428
2023-01-17 $28.04 $28.04 $27.98 $28.00 $28.00 551
2023-01-13 $27.88 $28.07 $27.88 $28.06 $28.06 2,622
2023-01-12 $27.78 $28.04 $27.70 $27.97 $27.97 4,344
2023-01-11 $27.68 $27.74 $27.63 $27.74 $27.74 3,417
2023-01-10 $27.01 $27.47 $27.01 $27.47 $27.47 7,012
2023-01-09 $27.15 $27.19 $26.95 $26.96 $26.96 2,938
2023-01-06 $26.65 $27.01 $26.65 $27.01 $27.01 10,243
2023-01-05 $26.10 $26.25 $26.10 $26.21 $26.21 1,985
2023-01-04 $26.25 $26.28 $26.13 $26.21 $26.21 5,097
2023-01-03 $25.75 $25.97 $25.66 $25.74 $25.74 7,593
2022-12-30 $25.74 $25.76 $25.57 $25.76 $25.76 2,948
2022-12-29 $25.31 $26.01 $25.31 $25.94 $25.94 1,042
2022-12-28 $25.69 $25.69 $25.43 $25.45 $25.45 3,342
2022-12-27 $26.36 $26.36 $26.30 $26.30 $25.97 315
2022-12-23 $26.19 $26.32 $26.19 $26.32 $25.98 6,766
2022-12-22 $26.16 $26.25 $25.92 $26.25 $25.92 2,698
2022-12-21 $26.57 $26.66 $26.52 $26.54 $26.21 5,881
2022-12-20 $26.10 $26.23 $26.10 $26.11 $25.78 2,973
2022-12-19 $26.45 $26.45 $25.78 $25.90 $25.58 5,031
2022-12-16 $26.12 $26.21 $26.08 $26.21 $25.88 3,239
2022-12-15 $26.26 $26.38 $26.24 $26.30 $25.97 2,632
2022-12-14 $27.07 $27.10 $26.81 $26.86 $26.52 1,616
2022-12-13 $27.31 $27.70 $27.01 $27.01 $26.67 3,134
2022-12-12 $26.59 $26.89 $26.59 $26.87 $26.53 7,882
2022-12-09 $27.06 $27.06 $26.80 $26.80 $26.46 1,736
2022-12-08 $27.15 $27.17 $26.93 $27.02 $26.68 32,679
2022-12-07 $26.94 $27.04 $26.90 $26.92 $26.58 3,725
2022-12-06 $26.95 $26.95 $26.95 $26.95 $26.61 212
2022-12-05 $27.50 $27.50 $27.11 $27.16 $26.81 2,922
2022-12-02 $27.46 $27.66 $27.46 $27.66 $27.31 2,900
2022-12-01 $27.75 $27.82 $27.57 $27.67 $27.32 1,960
2022-11-30 $26.73 $27.57 $26.73 $27.57 $27.22 899
2022-11-29 $26.96 $26.98 $26.89 $26.95 $26.61 614
2022-11-28 $27.22 $27.22 $26.77 $26.82 $26.48 3,491
2022-11-25 $27.30 $27.33 $27.28 $27.28 $26.93 1,313
2022-11-23 $27.25 $27.35 $27.15 $27.30 $26.95 2,246
2022-11-22 $27.33 $27.33 $27.01 $27.18 $26.83 6,178
2022-11-21 $26.61 $26.75 $26.61 $26.74 $26.40 1,040
2022-11-18 $26.40 $26.47 $26.31 $26.47 $26.13 1,014
2022-11-17 $26.17 $26.45 $26.14 $26.45 $26.12 17,471
2022-11-16 $26.72 $26.72 $26.61 $26.63 $26.29 1,609
2022-11-15 $27.50 $27.50 $26.88 $26.96 $26.62 3,182
2022-11-14 $26.76 $26.99 $26.66 $26.66 $26.32 1,941
2022-11-11 $26.79 $26.91 $26.45 $26.91 $26.57 4,691
2022-11-10 $26.08 $26.40 $25.92 $26.40 $26.07 2,280
2022-11-09 $25.10 $25.31 $24.87 $24.97 $24.65 1,822
2022-11-08 $25.27 $25.62 $25.27 $25.34 $25.02 2,907
2022-11-07 $25.07 $25.36 $25.07 $25.27 $24.95 2,103
2022-11-04 $25.14 $25.14 $24.62 $25.02 $25.02 874
2022-11-03 $24.24 $24.65 $24.24 $24.47 $24.47 7,368
2022-11-02 $24.99 $24.99 $24.45 $24.45 $24.45 1,634
2022-11-01 $24.95 $25.05 $24.95 $25.05 $25.05 920
2022-10-31 $24.86 $24.86 $24.78 $24.78 $24.78 1,433
2022-10-28 $24.42 $24.91 $24.42 $24.91 $24.91 4,360
2022-10-27 $24.63 $24.63 $24.37 $24.37 $24.37 1,424
2022-10-26 $24.64 $24.83 $24.54 $24.54 $24.54 1,987
2022-10-25 $24.21 $24.44 $24.21 $24.44 $24.44 1,459
2022-10-24 $23.78 $24.04 $23.78 $23.97 $23.97 2,032
2022-10-21 $23.02 $23.75 $23.02 $23.75 $23.75 29,373
2022-10-20 $23.41 $23.41 $23.12 $23.14 $23.14 1,125
2022-10-19 $23.77 $23.77 $23.20 $23.20 $23.20 758
2022-10-18 $23.87 $23.87 $23.64 $23.64 $23.64 1,643
2022-10-17 $23.49 $23.54 $23.49 $23.52 $23.52 1,061
2022-10-14 $23.58 $23.58 $22.84 $22.86 $22.86 4,426
2022-10-13 $22.82 $23.49 $22.82 $23.43 $23.43 6,750
2022-10-12 $22.94 $22.97 $22.94 $22.96 $22.96 1,195
2022-10-11 $22.79 $23.25 $22.79 $22.96 $22.96 11,171
2022-10-10 $22.97 $23.03 $22.88 $22.97 $22.97 1,705
2022-10-07 $23.05 $23.05 $22.97 $22.97 $22.97 401
2022-10-06 $23.54 $23.73 $23.54 $23.58 $23.58 5,067
2022-10-05 $23.44 $23.87 $23.43 $23.73 $23.73 26,630
2022-10-04 $23.85 $23.86 $23.75 $23.86 $23.86 1,700
2022-10-03 $22.79 $23.24 $22.79 $23.17 $23.17 23,152
2022-09-30 $22.77 $22.78 $22.50 $22.50 $22.50 3,522
2022-09-29 $22.75 $22.75 $22.50 $22.69 $22.69 8,448
2022-09-28 $22.49 $23.15 $22.49 $23.15 $23.15 2,257
2022-09-27 $22.94 $22.99 $22.45 $22.58 $22.58 6,656
2022-09-26 $22.66 $22.95 $22.66 $22.68 $22.68 1,868
2022-09-23 $22.86 $22.90 $22.60 $22.90 $22.90 3,838
2022-09-22 $23.28 $23.38 $23.21 $23.27 $23.27 25,566
2022-09-21 $24.16 $24.16 $23.52 $23.52 $23.52 732
2022-09-20 $23.94 $23.94 $23.65 $23.83 $23.83 61,150
2022-09-19 $23.76 $24.26 $23.76 $24.26 $24.26 2,050
2022-09-16 $24.05 $24.08 $23.86 $24.07 $24.07 3,986
2022-09-15 $24.39 $24.52 $24.25 $24.25 $24.25 4,532
2022-09-14 $24.38 $24.40 $24.07 $24.29 $24.29 3,103
2022-09-13 $25.02 $25.06 $24.71 $24.71 $24.71 1,446
2022-09-12 $26.00 $26.10 $25.87 $25.87 $25.87 887
2022-09-09 $25.79 $25.86 $25.75 $25.86 $25.86 2,967
2022-09-08 $25.00 $25.54 $25.00 $25.54 $25.54 1,705
2022-09-07 $24.97 $25.24 $24.97 $25.23 $25.23 2,375
2022-09-06 $24.93 $25.00 $24.82 $24.82 $24.82 4,083
2022-09-02 $25.54 $25.54 $25.00 $25.00 $25.00 2,713
2022-09-01 $25.03 $25.22 $24.97 $25.22 $25.22 20,332
2022-08-31 $25.67 $25.67 $25.28 $25.36 $25.36 3,727
2022-08-30 $26.34 $26.34 $25.56 $25.56 $25.56 8,565
2022-08-29 $25.79 $26.03 $25.70 $25.91 $25.91 2,724
2022-08-26 $27.19 $27.19 $26.15 $26.15 $26.15 4,997
2022-08-25 $26.40 $26.97 $26.40 $26.97 $26.97 795
2022-08-24 $26.28 $26.43 $26.27 $26.38 $26.38 1,490
2022-08-23 $26.12 $26.42 $26.12 $26.33 $26.33 7,275
2022-08-22 $26.46 $26.46 $26.35 $26.35 $26.35 607
2022-08-19 $27.27 $27.27 $26.84 $26.93 $26.93 1,944
2022-08-18 $27.40 $27.50 $27.17 $27.44 $27.44 7,519
2022-08-17 $27.22 $27.38 $27.13 $27.24 $27.24 5,421
2022-08-16 $27.25 $27.77 $27.16 $27.52 $27.52 5,971
2022-08-15 $27.16 $27.34 $27.16 $27.34 $27.34 5,022
2022-08-12 $27.03 $27.36 $27.03 $27.36 $27.36 2,974
2022-08-11 $27.08 $27.08 $26.94 $26.95 $26.95 2,554
2022-08-10 $26.80 $26.85 $26.74 $26.81 $26.81 6,729
2022-08-09 $26.13 $26.22 $26.07 $26.13 $26.13 1,425
2022-08-08 $26.50 $26.57 $26.39 $26.47 $26.47 5,595
2022-08-05 $26.16 $26.35 $26.13 $26.25 $26.25 4,800
2022-08-04 $26.39 $26.47 $26.28 $26.28 $26.28 8,436
2022-08-03 $26.14 $26.50 $26.14 $26.43 $26.43 6,864
2022-08-02 $26.43 $26.58 $26.25 $26.25 $26.25 5,226
2022-08-01 $26.13 $26.70 $26.13 $26.59 $26.59 2,322
2022-07-29 $26.14 $26.58 $26.10 $26.52 $26.52 12,572
2022-07-28 $26.34 $26.41 $26.34 $26.36 $26.36 1,388
2022-07-27 $25.72 $26.24 $25.72 $26.14 $26.14 1,922
2022-07-26 $25.66 $25.75 $25.64 $25.64 $25.64 636
2022-07-25 $25.99 $25.99 $25.75 $25.82 $25.82 9,526
2022-07-22 $26.09 $26.09 $25.77 $25.77 $25.77 1,821
2022-07-21 $25.92 $26.20 $25.82 $26.19 $26.19 3,544
2022-07-20 $25.93 $26.03 $25.76 $26.03 $26.03 2,351
2022-07-19 $25.73 $25.81 $25.73 $25.81 $25.81 1,302
2022-07-18 $25.42 $25.47 $25.07 $25.07 $25.07 1,572
2022-07-15 $24.93 $25.25 $24.93 $25.21 $25.21 2,374
2022-07-14 $24.50 $24.77 $24.50 $24.77 $24.77 120,277
2022-07-13 $25.05 $25.10 $24.65 $25.01 $25.01 3,177
2022-07-12 $24.88 $25.27 $24.88 $24.92 $24.92 2,845
2022-07-11 $25.05 $25.16 $24.99 $24.99 $24.99 3,760
2022-07-08 $25.34 $25.40 $25.30 $25.35 $25.35 3,094
2022-07-07 $25.15 $25.40 $25.15 $25.37 $25.37 5,962
2022-07-06 $25.19 $25.19 $24.71 $24.91 $24.91 5,320
2022-07-05 $24.52 $24.93 $24.41 $24.93 $24.93 3,087
2022-07-01 $24.40 $24.82 $24.40 $24.82 $24.82 1,470
2022-06-30 $24.50 $24.80 $24.50 $24.54 $24.54 4,580
2022-06-29 $25.21 $25.21 $24.74 $24.84 $24.84 8,842
2022-06-28 $25.62 $25.62 $25.00 $25.00 $25.00 2,242
2022-06-27 $25.50 $25.65 $25.44 $25.47 $25.47 7,711
2022-06-24 $25.39 $25.56 $25.39 $25.51 $25.51 4,490
2022-06-23 $24.43 $24.75 $24.43 $24.71 $24.71 2,179
2022-06-22 $24.75 $24.75 $24.51 $24.58 $24.58 3,626
2022-06-21 $24.75 $24.91 $24.69 $24.69 $24.69 13,313
2022-06-17 $24.45 $24.58 $24.29 $24.48 $24.48 18,264
2022-06-16 $24.35 $24.35 $24.10 $24.18 $24.18 9,885
2022-06-15 $25.20 $25.35 $24.87 $25.10 $25.10 4,336
2022-06-14 $25.28 $25.28 $24.86 $24.89 $24.89 5,638
2022-06-13 $25.24 $25.28 $24.85 $24.85 $24.85 5,368
2022-06-10 $26.65 $26.65 $25.87 $25.90 $25.90 15,309
2022-06-09 $27.34 $27.34 $26.66 $26.66 $26.66 5,849
2022-06-08 $27.89 $27.89 $27.29 $27.29 $27.29 7,310
2022-06-07 $27.63 $27.87 $27.62 $27.84 $27.84 8,714
2022-06-06 $27.85 $27.94 $27.68 $27.72 $27.72 5,166
2022-06-03 $27.68 $27.68 $27.62 $27.62 $27.62 1,187
2022-06-02 $27.76 $27.96 $27.59 $27.96 $27.96 9,052
2022-06-01 $28.02 $28.02 $27.44 $27.61 $27.61 2,670
2022-05-31 $27.71 $27.97 $27.71 $27.73 $27.73 20,317
2022-05-27 $27.85 $28.07 $27.85 $28.07 $28.07 4,082
2022-05-26 $27.07 $27.60 $27.07 $27.52 $27.52 6,036
2022-05-25 $25.87 $26.88 $25.87 $26.78 $26.78 9,820
2022-05-24 $26.48 $26.48 $25.86 $26.28 $26.28 4,423
2022-05-23 $26.04 $26.42 $26.00 $26.31 $26.31 3,215
2022-05-20 $25.90 $25.92 $25.50 $25.92 $25.92 2,732
2022-05-19 $26.02 $26.25 $25.91 $25.99 $25.99 6,054
2022-05-18 $26.62 $26.62 $26.07 $26.08 $26.08 1,566
2022-05-17 $26.63 $27.24 $26.63 $27.18 $27.18 10,973
2022-05-16 $26.30 $26.68 $26.26 $26.50 $26.50 3,614
2022-05-13 $26.63 $26.75 $26.45 $26.55 $26.55 7,483
2022-05-12 $26.09 $26.23 $25.47 $26.19 $26.19 3,306
2022-05-11 $26.71 $26.71 $25.89 $25.89 $25.89 3,449
2022-05-10 $26.53 $26.65 $26.15 $26.46 $26.46 12,045
2022-05-09 $26.43 $26.57 $26.41 $26.42 $26.42 6,020
2022-05-06 $26.89 $26.90 $26.66 $26.76 $26.76 1,765
2022-05-05 $27.41 $27.41 $26.85 $27.07 $27.07 1,819
2022-05-04 $27.06 $27.98 $27.04 $27.98 $27.98 7,063
2022-05-03 $26.91 $27.26 $26.91 $27.20 $27.20 8,996
2022-05-02 $26.79 $26.85 $26.61 $26.85 $26.85 35,064
2022-04-29 $27.10 $27.11 $26.51 $26.51 $26.51 31,517
2022-04-28 $26.97 $27.39 $26.97 $27.39 $27.39 917
2022-04-27 $27.67 $27.67 $27.09 $27.14 $27.14 9,448
2022-04-26 $27.58 $27.58 $27.25 $27.25 $27.25 3,174
2022-04-25 $27.71 $27.82 $27.20 $27.82 $27.82 749
2022-04-22 $28.09 $28.13 $27.69 $27.69 $27.69 3,227
2022-04-21 $29.63 $29.63 $28.47 $28.47 $28.47 5,900
2022-04-20 $28.53 $29.00 $28.53 $28.96 $28.96 3,357
2022-04-19 $28.34 $28.82 $28.34 $28.82 $28.82 3,246
2022-04-18 $28.18 $28.28 $28.07 $28.13 $28.13 1,720
2022-04-14 $28.50 $28.50 $28.27 $28.27 $28.27 1,143
2022-04-13 $28.44 $28.53 $28.42 $28.53 $28.53 1,541
2022-04-12 $28.64 $28.77 $28.31 $28.31 $28.31 2,784
2022-04-11 $28.48 $28.55 $28.37 $28.37 $28.37 2,036
2022-04-08 $28.71 $28.76 $28.31 $28.48 $28.48 7,946
2022-04-07 $28.10 $28.61 $28.10 $28.46 $28.46 13,397
2022-04-06 $28.68 $28.68 $28.13 $28.22 $28.22 2,881
2022-04-05 $28.67 $28.81 $28.60 $28.60 $28.60 2,211
2022-04-04 $28.93 $28.99 $28.86 $28.97 $28.97 2,784
2022-04-01 $28.63 $28.68 $28.46 $28.68 $28.68 4,363
2022-03-31 $29.14 $29.14 $28.71 $28.71 $28.71 2,227
2022-03-30 $29.56 $29.58 $29.13 $29.24 $29.24 19,030
2022-03-29 $29.75 $29.79 $29.52 $29.77 $29.77 21,257
2022-03-28 $29.05 $29.21 $29.04 $29.21 $29.21 979
2022-03-25 $29.22 $29.22 $29.08 $29.15 $29.15 2,839
2022-03-24 $29.24 $29.24 $28.92 $29.07 $29.07 18,912
2022-03-23 $29.10 $29.12 $28.82 $28.82 $28.82 6,214
2022-03-22 $29.33 $29.33 $29.27 $29.31 $29.31 3,776
2022-03-21 $29.45 $29.46 $28.99 $29.12 $29.12 5,566
2022-03-18 $28.90 $29.46 $28.90 $29.44 $29.44 4,686
2022-03-17 $28.85 $29.00 $28.85 $29.00 $29.00 4,903
2022-03-16 $28.62 $28.66 $28.56 $28.66 $28.66 289
2022-03-15 $28.04 $28.29 $27.98 $28.29 $28.29 4,847
2022-03-14 $27.83 $27.83 $27.48 $27.59 $27.59 13,270
2022-03-11 $27.94 $27.94 $27.75 $27.75 $27.75 9,637
2022-03-10 $27.79 $27.90 $27.68 $27.90 $27.90 2,907
2022-03-09 $27.80 $28.28 $27.80 $28.08 $28.08 5,160
2022-03-08 $27.83 $28.18 $27.56 $27.56 $27.56 3,746
2022-03-07 $28.81 $28.81 $27.80 $27.80 $27.80 4,719
2022-03-04 $28.17 $28.51 $28.17 $28.51 $28.51 3,241
2022-03-03 $28.89 $28.93 $28.64 $28.78 $28.78 6,306
2022-03-02 $28.57 $28.81 $28.57 $28.81 $28.81 1,404
2022-03-01 $28.72 $28.72 $28.16 $28.18 $28.18 1,643
2022-02-28 $28.48 $28.52 $28.21 $28.48 $28.48 3,240
2022-02-25 $28.00 $28.58 $27.94 $28.58 $28.58 7,372
2022-02-24 $27.05 $27.73 $27.01 $27.73 $27.73 5,187
2022-02-23 $28.48 $28.48 $27.62 $27.67 $27.67 6,336
2022-02-22 $28.46 $28.50 $27.96 $28.06 $28.06 18,989
2022-02-18 $28.63 $28.63 $28.56 $28.56 $28.56 1,761
2022-02-17 $28.97 $28.97 $28.56 $28.56 $28.56 8,355
2022-02-16 $29.26 $29.26 $28.93 $29.21 $29.21 3,630
2022-02-15 $29.07 $29.24 $29.06 $29.15 $29.15 6,238
2022-02-14 $28.72 $28.92 $28.67 $28.83 $28.83 12,690
2022-02-11 $29.53 $29.53 $28.94 $29.03 $29.03 5,082
2022-02-10 $29.79 $29.87 $29.22 $29.30 $29.30 3,588
2022-02-09 $29.97 $30.00 $29.90 $29.93 $29.93 3,145
2022-02-08 $29.47 $29.68 $29.47 $29.68 $29.68 12,051
2022-02-07 $29.44 $29.44 $29.20 $29.20 $29.20 3,156
2022-02-04 $29.23 $29.35 $29.23 $29.29 $29.29 3,977
2022-02-03 $29.92 $29.92 $29.43 $29.43 $29.43 574
2022-02-02 $29.91 $29.91 $29.51 $29.75 $29.75 1,736
2022-02-01 $29.48 $29.58 $29.30 $29.58 $29.58 18,144
2022-01-31 $28.52 $29.32 $28.52 $29.32 $29.32 4,586
2022-01-28 $28.17 $28.88 $28.11 $28.88 $28.88 6,765
2022-01-27 $28.87 $28.94 $28.22 $28.35 $28.35 9,507
2022-01-26 $29.64 $29.64 $28.75 $28.75 $28.75 2,062
2022-01-25 $29.45 $29.45 $28.79 $29.15 $29.15 13,129
2022-01-24 $28.60 $29.39 $28.40 $29.33 $29.33 7,568
2022-01-21 $29.07 $29.54 $28.95 $29.00 $29.00 7,231
2022-01-20 $29.92 $30.11 $29.38 $29.38 $29.38 1,972
2022-01-19 $30.27 $30.48 $29.99 $29.99 $29.99 14,546
2022-01-18 $30.99 $30.99 $30.33 $30.33 $30.33 18,448
2022-01-14 $31.13 $31.16 $30.74 $31.02 $31.02 8,841
2022-01-13 $31.21 $31.42 $31.14 $31.14 $31.14 8,966
2022-01-12 $31.36 $31.50 $31.06 $31.22 $31.22 16,160
2022-01-11 $31.08 $31.36 $31.00 $31.36 $31.36 1,968
2022-01-10 $30.74 $31.07 $30.58 $31.07 $31.07 6,336
2022-01-07 $31.24 $31.27 $30.93 $31.06 $31.06 7,069
2022-01-06 $31.31 $31.31 $30.88 $31.14 $31.14 12,392
2022-01-05 $31.45 $31.70 $30.96 $30.96 $30.96 16,398
2022-01-04 $31.60 $31.60 $31.44 $31.46 $31.46 5,679
2022-01-03 $31.70 $31.70 $31.30 $31.35 $31.35 16,630
2021-12-31 $31.36 $31.68 $31.36 $31.55 $31.55 9,395
2021-12-30 $31.88 $31.88 $31.54 $31.54 $31.54 19,983
2021-12-29 $31.83 $31.83 $31.52 $31.62 $31.62 10,535
2021-12-28 $31.49 $31.55 $31.44 $31.44 $31.44 11,581
2021-12-27 $31.41 $31.43 $31.14 $31.43 $31.43 5,254
2021-12-23 $31.20 $31.20 $30.98 $31.08 $31.08 3,297
2021-12-22 $31.18 $31.18 $30.86 $31.16 $31.10 3,385
2021-12-21 $31.10 $31.10 $30.71 $30.87 $30.82 16,546
2021-12-20 $31.08 $31.08 $30.30 $30.60 $30.55 22,036
2021-12-17 $31.50 $31.50 $30.98 $31.02 $30.96 3,972
2021-12-16 $31.56 $31.56 $31.23 $31.30 $31.24 6,580
2021-12-15 $30.75 $31.37 $30.74 $31.31 $31.25 10,325
2021-12-14 $31.02 $31.02 $30.64 $30.64 $30.59 4,756
2021-12-13 $30.79 $30.88 $30.77 $30.77 $30.71 2,496
2021-12-10 $30.83 $30.98 $30.64 $30.64 $30.58 10,720
2021-12-09 $30.60 $30.83 $30.60 $30.64 $30.59 1,312
2021-12-08 $31.26 $31.34 $30.80 $30.95 $30.89 9,545
2021-12-07 $31.10 $31.10 $30.88 $30.93 $30.88 6,122
2021-12-06 $31.06 $31.06 $30.69 $30.71 $30.65 8,223
2021-12-03 $30.55 $30.78 $30.40 $30.50 $30.44 5,787
2021-12-02 $29.80 $30.54 $29.80 $30.36 $30.30 8,435
2021-12-01 $30.01 $30.33 $30.01 $30.01 $29.96 3,401
2021-11-30 $30.39 $30.39 $29.84 $29.84 $29.79 7,369
2021-11-29 $30.20 $30.37 $30.04 $30.33 $30.27 4,189
2021-11-26 $30.00 $30.24 $30.00 $30.10 $30.04 3,405
2021-11-24 $30.39 $30.42 $30.29 $30.32 $30.26 6,161
2021-11-23 $30.35 $30.35 $30.11 $30.32 $30.27 1,735
2021-11-22 $30.25 $30.53 $30.25 $30.28 $30.22 108,757
2021-11-19 $30.22 $30.31 $30.13 $30.13 $30.07 2,361
2021-11-18 $29.92 $30.12 $29.89 $30.06 $30.00 3,017
2021-11-17 $29.81 $29.83 $29.80 $29.82 $29.77 5,987
2021-11-16 $29.93 $29.98 $29.79 $29.79 $29.73 3,063
2021-11-15 $29.76 $29.78 $29.64 $29.64 $29.59 4,504
2021-11-12 $29.58 $29.77 $29.58 $29.77 $29.71 5,723
2021-11-11 $29.36 $29.47 $29.32 $29.47 $29.41 4,407
2021-11-10 $29.36 $29.36 $29.25 $29.35 $29.30 2,273
2021-11-09 $29.10 $29.28 $29.10 $29.19 $29.14 619
2021-11-08 $29.02 $29.05 $28.88 $29.05 $29.00 4,979
2021-11-05 $29.04 $29.14 $29.03 $29.14 $29.09 1,278
2021-11-04 $29.61 $29.61 $29.18 $29.18 $29.13 1,792
2021-11-03 $29.11 $29.41 $29.11 $29.41 $29.36 4,703
2021-11-02 $29.02 $29.02 $28.96 $28.98 $28.92 4,256
2021-11-01 $28.68 $28.98 $28.68 $28.93 $28.88 8,145
2021-10-29 $29.00 $29.03 $28.95 $29.02 $28.97 7,305
2021-10-28 $28.93 $28.99 $28.81 $28.91 $28.86 162,443
2021-10-27 $29.45 $29.45 $28.86 $28.92 $28.87 3,913
2021-10-26 $29.64 $29.64 $29.20 $29.30 $29.25 3,305
2021-10-25 $29.39 $29.53 $29.36 $29.41 $29.36 2,561
2021-10-22 $29.59 $29.59 $29.48 $29.48 $29.42 2,231
2021-10-21 $29.11 $29.33 $29.11 $29.33 $29.27 1,102
2021-10-20 $29.17 $29.21 $29.16 $29.18 $29.13 4,607
2021-10-19 $28.82 $28.85 $28.76 $28.76 $28.71 11,445
2021-10-18 $28.74 $28.89 $28.67 $28.89 $28.84 13,654
2021-10-15 $28.99 $28.99 $28.71 $28.71 $28.66 3,146
2021-10-14 $28.56 $28.67 $28.56 $28.67 $28.62 3,397
2021-10-13 $28.52 $28.52 $28.27 $28.35 $28.29 2,037
2021-10-12 $28.27 $28.27 $28.21 $28.21 $28.16 2,557
2021-10-11 $28.57 $28.57 $28.45 $28.45 $28.40 1,269
2021-10-08 $28.43 $28.43 $28.36 $28.43 $28.38 835
2021-10-07 $28.17 $28.44 $28.17 $28.40 $28.35 3,256
2021-10-06 $27.62 $28.09 $27.62 $28.09 $28.04 614
2021-10-05 $28.05 $28.18 $27.87 $28.16 $28.11 11,028
2021-10-04 $27.98 $27.98 $27.80 $27.85 $27.80 1,268
2021-10-01 $27.81 $27.81 $27.81 $27.81 $27.76 97
2021-09-30 $28.19 $28.20 $27.87 $27.87 $27.82 3,588
2021-09-29 $28.14 $28.19 $28.14 $28.19 $28.14 682
2021-09-28 $28.09 $28.11 $27.90 $28.03 $27.98 1,630
2021-09-27 $28.18 $28.31 $28.18 $28.31 $28.26 37,347
2021-09-24 $28.34 $28.34 $27.97 $28.18 $28.12 6,486
2021-09-23 $28.15 $28.27 $28.13 $28.13 $28.08 946
2021-09-22 $28.03 $28.11 $28.03 $28.03 $27.97 930
2021-09-21 $27.97 $27.98 $27.88 $27.88 $27.83 3,652
2021-09-20 $28.00 $28.01 $27.76 $28.00 $27.95 2,802
2021-09-17 $28.43 $28.43 $28.42 $28.42 $28.37 238
2021-09-16 $28.89 $28.89 $28.55 $28.55 $28.50 4,133
2021-09-15 $28.53 $28.65 $28.53 $28.63 $28.58 1,570
2021-09-14 $28.60 $28.60 $28.46 $28.47 $28.42 913
2021-09-13 $28.63 $28.65 $28.46 $28.58 $28.52 4,036
2021-09-10 $28.60 $28.76 $28.59 $28.59 $28.54 4,178
2021-09-09 $28.63 $28.65 $28.57 $28.59 $28.54 5,028
2021-09-08 $28.69 $28.70 $28.50 $28.70 $28.65 2,235
2021-09-07 $29.12 $29.12 $28.63 $28.63 $28.58 193,955
2021-09-03 $29.04 $29.04 $28.91 $29.04 $28.98 7,357
2021-09-02 $29.17 $29.17 $28.93 $29.02 $28.97 5,277
2021-09-01 $29.25 $29.25 $28.86 $29.05 $29.00 4,145
2021-08-31 $29.29 $29.29 $29.02 $29.06 $29.01 3,924
2021-08-30 $29.26 $29.29 $29.16 $29.17 $29.12 2,243
2021-08-27 $29.15 $29.15 $29.03 $29.10 $29.05 3,933
2021-08-26 $28.92 $29.02 $28.92 $28.97 $28.91 9,408
2021-08-25 $28.84 $29.11 $28.84 $29.00 $28.95 3,147
2021-08-24 $29.00 $29.01 $28.91 $28.91 $28.86 4,326
2021-08-23 $28.92 $28.97 $28.89 $28.89 $28.84 4,664
2021-08-20 $28.55 $28.98 $28.55 $28.92 $28.87 945
2021-08-19 $28.50 $28.75 $28.50 $28.69 $28.63 3,624
2021-08-18 $28.88 $28.94 $28.63 $28.63 $28.57 2,467
2021-08-17 $29.19 $29.19 $28.73 $28.88 $28.83 7,235
2021-08-16 $28.91 $29.11 $28.88 $29.11 $29.06 1,191
2021-08-13 $28.91 $28.94 $28.89 $28.89 $28.83 1,770
2021-08-12 $28.87 $28.87 $28.77 $28.85 $28.80 5,716
2021-08-11 $28.66 $28.83 $28.66 $28.80 $28.75 4,423
2021-08-10 $28.41 $28.70 $28.41 $28.58 $28.53 10,248
2021-08-09 $28.40 $28.40 $28.40 $28.40 $28.34 440
2021-08-06 $27.92 $28.68 $27.92 $28.37 $28.31 7,003
2021-08-05 $28.41 $28.41 $28.34 $28.34 $28.29 826
2021-08-04 $28.42 $28.45 $28.42 $28.44 $28.39 10,302
2021-08-03 $28.35 $28.50 $28.35 $28.42 $28.37 2,579
2021-08-02 $28.14 $28.28 $28.14 $28.18 $28.13 3,685
2021-07-30 $28.09 $28.19 $28.09 $28.14 $28.08 5,045
2021-07-29 $28.00 $28.11 $27.95 $28.11 $28.06 985
2021-07-28 $27.68 $27.75 $27.60 $27.65 $27.60 1,821
2021-07-27 $28.00 $28.00 $27.80 $27.92 $27.87 4,507
2021-07-26 $27.94 $27.95 $27.81 $27.82 $27.77 2,641
2021-07-23 $27.87 $27.95 $27.85 $27.95 $27.90 1,852
2021-07-22 $27.65 $27.68 $27.61 $27.68 $27.63 582
2021-07-21 $27.57 $27.57 $27.52 $27.55 $27.50 5,784
2021-07-20 $27.48 $27.58 $27.42 $27.46 $27.40 10,185
2021-07-19 $27.30 $27.30 $27.13 $27.22 $27.17 4,045
2021-07-16 $27.43 $27.43 $27.36 $27.36 $27.31 906
2021-07-15 $27.23 $27.28 $27.23 $27.26 $27.20 836
2021-07-14 $27.14 $27.23 $27.14 $27.23 $27.18 2,405
2021-07-13 $27.50 $27.50 $27.20 $27.20 $27.15 722
2021-07-12 $27.06 $27.43 $27.06 $27.32 $27.27 3,839
2021-07-09 $27.27 $27.27 $27.17 $27.24 $27.19 3,710
2021-07-08 $27.01 $27.14 $27.00 $27.00 $26.95 1,469
2021-07-07 $27.39 $27.39 $27.39 $27.39 $27.34 128
2021-07-06 $27.20 $27.20 $27.00 $27.12 $27.07 928
2021-07-02 $27.16 $27.22 $27.14 $27.22 $27.17 1,416
2021-07-01 $27.00 $27.10 $27.00 $27.10 $27.05 2,703
2021-06-30 $26.88 $26.88 $26.76 $26.87 $26.82 7,466
2021-06-29 $26.84 $26.95 $26.84 $26.95 $26.90 1,666
2021-06-28 $26.46 $26.65 $26.46 $26.65 $26.60 674
2021-06-25 $26.30 $26.53 $26.30 $26.53 $26.48 5,291
2021-06-24 $26.12 $26.22 $26.12 $26.22 $26.17 490
2021-06-23 $26.20 $26.20 $26.20 $26.20 $26.15 2,301
2021-06-22 $26.27 $26.35 $26.26 $26.33 $26.28 3,824
2021-06-21 $25.96 $26.25 $25.96 $26.21 $26.16 3,399
2021-06-18 $26.01 $26.04 $25.94 $25.98 $25.93 3,212
2021-06-17 $26.42 $26.43 $26.10 $26.27 $26.22 7,191
2021-06-16 $26.58 $26.60 $26.50 $26.51 $26.46 2,187
2021-06-15 $26.74 $26.92 $26.55 $26.92 $26.87 10,697
2021-06-14 $26.61 $26.61 $26.55 $26.55 $26.50 737
2021-06-11 $26.85 $26.85 $26.68 $26.72 $26.67 4,926
2021-06-10 $26.78 $26.82 $26.76 $26.76 $26.71 1,462
2021-06-09 $26.89 $26.93 $26.76 $26.82 $26.77 3,402
2021-06-08 $26.83 $26.98 $26.80 $26.96 $26.91 2,653
2021-06-07 $27.05 $27.50 $26.72 $27.07 $27.02 8,318
2021-06-04 $26.85 $26.85 $26.63 $26.85 $26.80 3,157
2021-06-03 $26.47 $26.62 $26.47 $26.62 $26.57 226
2021-06-02 $26.46 $26.46 $26.44 $26.44 $26.40 600
2021-06-01 $26.63 $26.65 $26.46 $26.46 $26.41 3,378
2021-05-28 $26.75 $26.75 $26.53 $26.64 $26.59 2,939
2021-05-27 $26.85 $26.87 $26.76 $26.77 $26.72 1,365
2021-05-26 $26.74 $26.76 $26.72 $26.76 $26.71 1,622
2021-05-25 $26.91 $26.93 $26.77 $26.77 $26.72 3,576
2021-05-24 $27.00 $27.00 $26.87 $26.87 $26.82 2,854
2021-05-21 $27.07 $27.11 $26.90 $26.94 $26.89 4,999
2021-05-20 $26.89 $27.03 $26.89 $26.96 $26.91 796
2021-05-19 $26.76 $26.86 $26.68 $26.85 $26.80 7,777
2021-05-18 $27.21 $27.22 $27.08 $27.08 $27.03 3,378
2021-05-17 $27.37 $27.42 $27.30 $27.39 $27.33 2,953
2021-05-14 $27.43 $27.53 $27.38 $27.40 $27.35 8,934
2021-05-13 $26.77 $27.38 $26.77 $27.38 $27.32 3,341
2021-05-12 $27.22 $27.22 $26.88 $26.89 $26.84 2,435
2021-05-11 $27.69 $27.69 $27.20 $27.26 $27.21 6,976
2021-05-10 $27.64 $27.90 $27.64 $27.73 $27.67 4,088
2021-05-07 $27.14 $27.59 $27.14 $27.59 $27.54 47,782
2021-05-06 $27.20 $27.25 $27.05 $27.25 $27.20 15,098
2021-05-05 $26.80 $26.94 $26.80 $26.94 $26.89 500
2021-05-04 $26.53 $26.74 $26.53 $26.70 $26.65 7,762
2021-05-03 $26.29 $26.50 $26.24 $26.50 $26.45 2,119
2021-04-30 $26.30 $26.30 $26.05 $26.11 $26.06 1,354
2021-04-29 $26.19 $26.33 $26.19 $26.29 $26.24 2,098
2021-04-28 $26.08 $26.09 $26.00 $26.09 $26.04 6,826
2021-04-27 $26.08 $26.13 $26.08 $26.13 $26.08 4,831
2021-04-26 $26.25 $26.25 $26.04 $26.04 $25.99 7,842
2021-04-23 $25.77 $26.07 $25.77 $26.07 $26.02 1,266
2021-04-22 $26.02 $26.02 $25.92 $25.92 $25.87 772
2021-04-21 $26.18 $26.22 $26.17 $26.21 $26.16 1,087
2021-04-20 $26.30 $26.30 $26.18 $26.22 $26.17 2,755
2021-04-19 $26.55 $26.55 $26.32 $26.43 $26.38 2,669
2021-04-16 $26.25 $26.45 $26.25 $26.43 $26.38 3,253
2021-04-15 $26.11 $26.17 $26.11 $26.13 $26.08 7,457
2021-04-14 $26.06 $26.06 $25.98 $25.99 $25.94 2,184
2021-04-13 $25.98 $26.01 $25.92 $25.95 $25.91 5,228
2021-04-12 $26.05 $26.06 $25.98 $26.01 $25.96 7,667
2021-04-09 $25.89 $26.01 $25.83 $26.01 $25.96 4,679
2021-04-08 $25.68 $25.78 $25.63 $25.78 $25.73 13,685
2021-04-07 $25.68 $25.74 $25.66 $25.74 $25.69 3,360
2021-04-06 $25.77 $25.77 $25.72 $25.75 $25.70 19,297
2021-04-05 $25.84 $25.84 $25.70 $25.83 $25.78 6,319
2021-04-01 $25.42 $25.53 $25.42 $25.51 $25.46 3,423
2021-03-31 $25.39 $25.39 $25.23 $25.25 $25.20 14,839
2021-03-30 $25.28 $25.33 $25.24 $25.25 $25.21 12,044
2021-03-29 $25.45 $25.48 $25.36 $25.36 $25.31 2,965
2021-03-26 $24.86 $25.35 $24.86 $25.35 $25.30 3,049
2021-03-25 $24.73 $24.86 $24.66 $24.86 $24.81 911
2021-03-24 $24.70 $24.74 $24.60 $24.60 $24.55 2,818
2021-03-23 $24.64 $24.67 $24.53 $24.53 $24.48 915
2021-03-22 $24.60 $24.70 $24.60 $24.69 $24.64 9,408
2021-03-19 $24.52 $24.65 $24.52 $24.60 $24.56 6,183
2021-03-18 $24.32 $24.91 $24.32 $24.52 $24.48 31,742
2021-03-17 $24.38 $24.59 $24.38 $24.59 $24.54 1,857
2021-03-16 $24.64 $24.64 $24.53 $24.59 $24.54 2,666
2021-03-15 $24.42 $24.49 $24.27 $24.49 $24.44 12,319
2021-03-12 $24.52 $24.61 $24.50 $24.57 $24.52 6,229
2021-03-11 $24.60 $24.69 $24.59 $24.63 $24.58 10,775
2021-03-10 $24.35 $24.59 $24.30 $24.56 $24.52 2,901
2021-03-09 $24.08 $24.30 $24.08 $24.16 $24.12 8,786
2021-03-08 $23.87 $24.22 $23.87 $24.04 $24.00 11,730
2021-03-05 $23.36 $23.89 $23.36 $23.89 $23.85 5,525
2021-03-04 $23.38 $23.50 $22.96 $23.19 $23.15 21,445
2021-03-03 $23.86 $23.86 $23.51 $23.51 $23.46 3,607
2021-03-02 $23.89 $23.96 $23.85 $23.85 $23.80 7,414
2021-03-01 $23.53 $23.96 $23.53 $23.96 $23.92 1,602
2021-02-26 $23.63 $23.63 $23.36 $23.37 $23.33 4,968
2021-02-25 $24.06 $24.10 $23.63 $23.63 $23.59 5,971
2021-02-24 $24.19 $24.19 $23.99 $24.15 $24.11 2,816
2021-02-23 $24.26 $24.26 $23.88 $24.02 $23.98 4,751
2021-02-22 $24.29 $24.29 $24.00 $24.15 $24.11 7,655
2021-02-19 $24.38 $24.40 $24.21 $24.31 $24.27 27,514
2021-02-18 $24.10 $24.32 $24.10 $24.25 $24.21 6,080
2021-02-17 $24.66 $24.66 $24.36 $24.46 $24.41 3,368
2021-02-16 $24.80 $24.80 $24.66 $24.66 $24.62 6,309
2021-02-12 $24.66 $24.76 $24.65 $24.65 $24.61 4,407
2021-02-11 $24.74 $24.81 $24.63 $24.73 $24.68 15,948
2021-02-10 $24.75 $24.75 $24.42 $24.67 $24.62 9,018
2021-02-09 $24.66 $24.76 $24.62 $24.69 $24.64 4,639
2021-02-08 $24.30 $24.56 $24.30 $24.56 $24.52 3,977
2021-02-05 $24.01 $24.31 $24.01 $24.24 $24.20 16,113
2021-02-04 $24.19 $24.19 $24.05 $24.12 $24.08 5,431
2021-02-03 $24.03 $24.03 $23.92 $23.92 $23.88 2,882
2021-02-02 $24.07 $24.10 $24.00 $24.00 $23.96 9,363
2021-02-01 $23.78 $24.03 $23.70 $24.00 $23.95 9,940
2021-01-29 $23.75 $23.80 $23.60 $23.69 $23.65 11,893
2021-01-28 $23.95 $23.99 $23.93 $23.93 $23.89 4,553
2021-01-27 $24.00 $24.02 $23.83 $23.92 $23.87 13,860
2021-01-26 $24.30 $24.34 $24.26 $24.26 $24.22 2,980
2021-01-25 $24.17 $24.59 $24.17 $24.46 $24.42 3,177
2021-01-22 $24.16 $24.42 $24.16 $24.42 $24.37 1,675
2021-01-21 $24.40 $24.61 $24.40 $24.54 $24.49 1,159
2021-01-20 $24.41 $24.48 $24.41 $24.44 $24.40 8,573
2021-01-19 $24.18 $24.32 $24.18 $24.30 $24.26 4,591
2021-01-15 $24.32 $24.32 $24.06 $24.15 $24.11 1,508
2021-01-14 $24.42 $24.42 $24.17 $24.17 $24.13 6,755
2021-01-13 $24.46 $24.46 $24.24 $24.24 $24.20 6,495
2021-01-12 $24.49 $24.49 $24.35 $24.37 $24.32 7,969
2021-01-11 $24.00 $24.28 $24.00 $24.23 $24.19 7,457
2021-01-08 $24.15 $24.21 $23.92 $24.00 $23.96 29,450
2021-01-07 $24.16 $24.28 $24.16 $24.25 $24.21 4,826
2021-01-06 $23.34 $23.95 $23.34 $23.91 $23.87 17,812
2021-01-05 $23.24 $23.24 $23.07 $23.19 $23.14 5,549
2021-01-04 $23.14 $23.14 $22.91 $23.09 $23.05 9,151
2020-12-31 $22.95 $23.01 $22.88 $23.01 $22.96 3,224
2020-12-30 $22.96 $22.97 $22.91 $22.91 $22.86 959
2020-12-29 $22.90 $22.93 $22.85 $22.91 $22.86 4,250
2020-12-28 $23.47 $23.47 $22.90 $22.90 $22.86 18,412
2020-12-24 $23.23 $23.23 $23.01 $23.01 $22.97 3,163
2020-12-23 $23.15 $23.15 $23.09 $23.09 $23.01 5,438
2020-12-22 $23.00 $23.08 $23.00 $23.07 $22.99 1,721
2020-12-21 $22.90 $23.04 $22.90 $23.00 $22.91 9,304
2020-12-18 $23.01 $23.06 $22.97 $23.06 $22.97 4,887
2020-12-17 $23.39 $23.39 $23.00 $23.06 $22.98 5,774
2020-12-16 $22.95 $23.00 $22.90 $22.99 $22.90 2,797
2020-12-15 $22.83 $22.89 $22.83 $22.87 $22.79 1,125
2020-12-14 $22.70 $22.84 $22.70 $22.72 $22.64 3,752
2020-12-11 $22.70 $22.70 $22.48 $22.61 $22.53 4,789
2020-12-10 $22.71 $22.71 $22.53 $22.60 $22.52 4,308
2020-12-09 $22.78 $22.78 $22.60 $22.67 $22.59 5,825
2020-12-08 $22.52 $22.66 $22.50 $22.62 $22.54 8,786
2020-12-07 $22.50 $22.64 $22.50 $22.62 $22.54 7,796
2020-12-04 $22.65 $22.70 $22.62 $22.69 $22.60 4,144
2020-12-03 $22.42 $22.50 $22.41 $22.47 $22.39 3,572
2020-12-02 $22.59 $22.59 $22.52 $22.52 $22.43 2,038
2020-12-01 $22.35 $22.57 $22.35 $22.57 $22.49 1,028
2020-11-30 $22.40 $22.42 $22.31 $22.32 $22.24 1,348
2020-11-27 $22.40 $22.53 $22.40 $22.53 $22.45 1,721
2020-11-25 $22.42 $22.56 $22.42 $22.47 $22.39 10,873
2020-11-24 $22.60 $22.63 $22.42 $22.60 $22.52 50,369
2020-11-23 $22.82 $22.82 $22.40 $22.52 $22.44 6,466
2020-11-20 $22.39 $22.41 $22.36 $22.36 $22.28 3,264
2020-11-19 $22.44 $22.44 $22.34 $22.42 $22.34 3,156
2020-11-18 $22.55 $22.55 $22.49 $22.49 $22.41 402
2020-11-17 $22.89 $22.89 $22.41 $22.44 $22.36 4,763
2020-11-16 $22.89 $22.89 $22.38 $22.48 $22.39 6,984
2020-11-13 $22.17 $22.25 $22.17 $22.25 $22.17 2,700
2020-11-12 $22.01 $22.01 $22.01 $22.01 $21.93 144
2020-11-11 $22.27 $22.27 $21.97 $22.09 $22.01 1,822
2020-11-10 $21.70 $21.96 $21.70 $21.95 $21.87 2,523
2020-11-09 $22.91 $22.91 $21.67 $21.67 $21.59 4,510
2020-11-06 $22.69 $22.69 $22.46 $22.53 $22.45 1,842
2020-11-05 $22.40 $22.60 $22.40 $22.55 $22.47 6,126
2020-11-04 $22.00 $22.65 $22.00 $22.50 $22.42 1,863
2020-11-03 $21.75 $22.05 $21.75 $22.01 $21.93 2,543
2020-11-02 $21.66 $21.73 $21.57 $21.73 $21.65 8,227
2020-10-30 $21.00 $21.39 $21.00 $21.36 $21.28 12,746
2020-10-29 $21.36 $21.43 $21.35 $21.43 $21.35 3,385
2020-10-28 $21.45 $21.59 $21.45 $21.45 $21.38 2,057
2020-10-27 $21.81 $21.86 $21.74 $21.77 $21.69 8,777
2020-10-26 $22.08 $22.08 $21.84 $21.97 $21.89 3,066
2020-10-23 $22.34 $22.37 $22.29 $22.33 $22.25 1,595
2020-10-22 $22.41 $22.41 $22.32 $22.34 $22.26 3,656
2020-10-21 $22.63 $22.68 $22.50 $22.50 $22.42 1,464
2020-10-20 $22.82 $22.82 $22.64 $22.64 $22.56 2,662
2020-10-19 $23.10 $23.10 $22.77 $22.77 $22.69 10,238
2020-10-16 $23.06 $23.11 $23.02 $23.02 $22.93 4,572
2020-10-15 $22.80 $22.94 $22.75 $22.94 $22.86 476
2020-10-14 $23.16 $23.16 $22.81 $22.83 $22.74 10,283
2020-10-13 $23.05 $23.05 $22.86 $22.86 $22.77 3,625
2020-10-12 $22.76 $22.85 $22.73 $22.82 $22.74 1,996
2020-10-09 $22.66 $22.67 $22.63 $22.63 $22.54 4,816
2020-10-08 $22.41 $22.48 $22.40 $22.48 $22.40 4,025
2020-10-07 $22.31 $22.33 $22.27 $22.30 $22.22 2,042
2020-10-06 $22.29 $22.37 $22.07 $22.07 $21.99 1,156
2020-10-05 $22.28 $22.33 $22.28 $22.32 $22.24 1,348
2020-10-02 $21.96 $22.10 $21.96 $22.02 $21.94 1,952
2020-10-01 $22.12 $22.16 $21.99 $21.99 $21.91 1,723
2020-09-30 $22.09 $22.09 $21.88 $22.03 $21.95 1,374
2020-09-29 $21.89 $21.89 $21.82 $21.85 $21.77 1,730
2020-09-28 $21.61 $21.86 $21.61 $21.85 $21.77 2,699
2020-09-25 $21.36 $21.54 $21.36 $21.54 $21.46 1,334
2020-09-24 $21.35 $21.57 $21.35 $21.53 $21.45 12,947
2020-09-23 $22.09 $22.09 $21.52 $21.52 $21.44 14,652
2020-09-22 $21.99 $21.99 $21.86 $21.94 $21.86 4,734
2020-09-21 $21.98 $22.05 $21.75 $21.96 $21.88 8,356
2020-09-18 $22.23 $22.39 $22.23 $22.33 $22.25 2,197
2020-09-17 $22.07 $22.36 $22.07 $22.28 $22.20 22,447
2020-09-16 $22.15 $22.43 $22.15 $22.31 $22.23 5,913
2020-09-15 $22.24 $22.24 $22.12 $22.15 $22.07 1,853
2020-09-14 $22.13 $22.17 $22.13 $22.17 $22.09 2,955
2020-09-11 $21.93 $21.93 $21.82 $21.92 $21.84 3,226
2020-09-10 $21.90 $21.90 $21.66 $21.67 $21.59 15,314
2020-09-09 $21.93 $21.93 $21.77 $21.92 $21.84 310
2020-09-08 $22.00 $22.00 $21.79 $21.79 $21.71 4,599
2020-09-04 $22.40 $22.40 $22.14 $22.24 $22.16 3,588
2020-09-03 $22.27 $22.51 $22.05 $22.06 $21.98 8,827
2020-09-02 $22.23 $22.28 $22.00 $22.28 $22.20 11,012
2020-09-01 $21.90 $22.01 $21.90 $21.97 $21.89 14,799
2020-08-31 $22.00 $22.09 $21.98 $22.01 $21.93 9,624
2020-08-28 $22.09 $22.15 $22.03 $22.12 $22.04 15,088
2020-08-27 $21.94 $22.13 $21.94 $22.04 $21.96 14,315
2020-08-26 $21.97 $21.97 $21.85 $21.85 $21.77 3,378
2020-08-25 $22.02 $22.06 $21.84 $21.97 $21.89 11,173
2020-08-24 $21.71 $22.02 $21.71 $22.00 $21.92 7,054
2020-08-21 $21.71 $21.71 $21.64 $21.65 $21.58 1,988
2020-08-20 $21.85 $21.85 $21.65 $21.72 $21.64 7,691
2020-08-19 $21.87 $22.05 $21.80 $21.85 $21.77 2,432
2020-08-18 $21.95 $21.95 $21.78 $21.80 $21.72 8,847
2020-08-17 $21.91 $22.05 $21.87 $21.87 $21.79 3,941
2020-08-14 $21.94 $22.15 $21.94 $22.04 $21.96 139,389
2020-08-13 $22.01 $22.01 $21.86 $21.92 $21.84 6,657
2020-08-12 $22.19 $22.19 $22.05 $22.13 $22.05 6,968
2020-08-11 $22.42 $22.49 $22.15 $22.15 $22.07 20,745
2020-08-10 $21.83 $22.03 $21.81 $22.01 $21.93 12,792
2020-08-07 $21.31 $21.64 $21.26 $21.64 $21.56 5,961
2020-08-06 $21.60 $21.60 $21.30 $21.35 $21.27 11,563
2020-08-05 $21.39 $21.46 $21.37 $21.44 $21.36 11,671
2020-08-04 $21.05 $21.09 $21.05 $21.09 $21.01 8,106
2020-08-03 $20.82 $21.18 $20.82 $21.10 $21.02 7,109
2020-07-31 $20.81 $20.91 $20.79 $20.91 $20.83 3,605
2020-07-30 $21.20 $21.20 $20.86 $21.00 $20.92 3,476
2020-07-29 $21.09 $21.31 $21.06 $21.29 $21.21 14,697
2020-07-28 $21.23 $21.31 $21.13 $21.13 $21.05 914
2020-07-27 $21.31 $21.34 $21.29 $21.32 $21.24 4,277
2020-07-24 $21.37 $21.37 $21.30 $21.36 $21.28 2,173
2020-07-23 $21.49 $21.63 $21.49 $21.55 $21.47 6,146
2020-07-22 $21.34 $21.54 $21.34 $21.51 $21.44 2,658
2020-07-21 $21.02 $21.43 $21.02 $21.35 $21.27 5,403
2020-07-20 $21.05 $21.05 $20.96 $20.99 $20.92 6,282
2020-07-17 $21.66 $21.66 $21.16 $21.16 $21.08 6,889
2020-07-16 $21.58 $21.58 $21.40 $21.40 $21.32 4,840
2020-07-15 $21.19 $21.42 $21.15 $21.41 $21.33 5,308
2020-07-14 $20.88 $20.99 $20.88 $20.99 $20.91 866
2020-07-13 $20.90 $20.90 $20.68 $20.70 $20.63 600
2020-07-10 $20.26 $20.59 $20.24 $20.59 $20.51 1,699
2020-07-09 $20.08 $20.09 $20.06 $20.07 $20.00 5,320
2020-07-08 $20.50 $20.50 $20.31 $20.49 $20.41 1,777
2020-07-07 $21.00 $21.00 $20.49 $20.49 $20.41 11,700
2020-07-06 $20.88 $20.98 $20.77 $20.94 $20.86 8,098
2020-07-02 $21.01 $21.01 $20.66 $20.66 $20.58 1,800
2020-07-01 $21.19 $21.19 $20.54 $20.54 $20.47 3,700
2020-06-30 $20.84 $21.05 $20.84 $20.99 $20.91 34,187
2020-06-29 $20.44 $20.79 $20.44 $20.74 $20.66 10,142
2020-06-26 $20.61 $20.61 $20.33 $20.39 $20.31 4,639
2020-06-25 $20.45 $20.82 $20.45 $20.82 $20.74 1,382
2020-06-24 $20.78 $20.78 $20.53 $20.53 $20.46 1,333
2020-06-23 $21.25 $21.31 $21.17 $21.17 $21.10 4,582
2020-06-22 $21.14 $21.19 $21.04 $21.16 $21.09 2,609
2020-06-19 $21.59 $21.59 $21.06 $21.28 $21.20 6,757
2020-06-18 $21.37 $21.37 $21.37 $21.37 $21.29 395
2020-06-17 $21.65 $21.65 $21.50 $21.50 $21.42 2,358
2020-06-16 $22.00 $22.00 $21.71 $21.72 $21.64 3,113
2020-06-15 $21.01 $21.44 $20.76 $21.34 $21.26 8,069
2020-06-12 $20.90 $21.54 $20.90 $21.31 $21.24 4,987
2020-06-11 $21.91 $21.91 $20.84 $20.84 $20.76 8,052
2020-06-10 $22.53 $22.63 $22.38 $22.38 $22.29 3,598
2020-06-09 $23.54 $23.54 $23.00 $23.03 $22.94 1,596
2020-06-08 $23.58 $23.69 $23.58 $23.69 $23.60 3,754
2020-06-05 $23.40 $23.44 $23.26 $23.28 $23.20 3,930
2020-06-04 $22.20 $22.47 $22.20 $22.47 $22.39 4,545
2020-06-03 $21.85 $22.13 $21.85 $22.09 $22.01 8,148
2020-06-02 $21.44 $21.50 $21.39 $21.42 $21.34 5,542
2020-06-01 $21.31 $21.31 $21.19 $21.23 $21.15 8,850
2020-05-29 $20.96 $21.06 $20.85 $20.95 $20.88 5,283
2020-05-28 $21.80 $21.80 $21.36 $21.36 $21.28 990
2020-05-27 $21.69 $21.87 $21.41 $21.87 $21.79 14,888
2020-05-26 $21.00 $21.17 $20.96 $20.96 $20.88 1,919
2020-05-22 $20.21 $20.26 $20.17 $20.26 $20.19 1,582
2020-05-21 $20.50 $20.55 $20.43 $20.43 $20.36 4,631
2020-05-20 $20.59 $20.63 $20.49 $20.50 $20.43 8,052
2020-05-19 $20.72 $20.72 $20.19 $20.19 $20.12 16,075
2020-05-18 $19.99 $20.63 $19.99 $20.58 $20.51 9,065
2020-05-15 $19.37 $19.46 $19.37 $19.45 $19.38 1,429
2020-05-14 $18.68 $19.37 $18.63 $19.37 $19.30 4,221
2020-05-13 $19.86 $19.86 $19.04 $19.10 $19.03 13,694
2020-05-12 $20.01 $20.01 $19.84 $19.84 $19.77 5,656
2020-05-11 $20.65 $20.65 $20.28 $20.32 $20.25 9,175
2020-05-08 $20.52 $20.58 $20.41 $20.58 $20.51 5,805
2020-05-07 $20.26 $20.32 $20.07 $20.07 $20.00 10,421
2020-05-06 $19.94 $20.08 $19.86 $19.86 $19.78 5,832
2020-05-05 $20.83 $20.83 $20.14 $20.14 $20.06 7,833
2020-05-04 $20.50 $20.50 $20.27 $20.45 $20.38 4,127
2020-05-01 $20.92 $20.92 $20.44 $20.49 $20.41 6,491
2020-04-30 $21.28 $21.28 $21.02 $21.02 $20.95 4,650
2020-04-29 $21.61 $21.87 $21.50 $21.69 $21.61 8,464
2020-04-28 $21.16 $21.28 $21.01 $21.04 $20.96 26,209
2020-04-27 $20.71 $20.85 $20.65 $20.81 $20.74 7,056
2020-04-24 $20.14 $20.34 $19.99 $20.21 $20.13 8,791
2020-04-23 $20.01 $20.38 $19.96 $20.16 $20.09 6,339
2020-04-22 $20.45 $20.45 $19.84 $19.85 $19.78 5,737
2020-04-21 $20.17 $20.20 $19.92 $20.00 $19.93 10,150
2020-04-20 $20.51 $20.67 $20.34 $20.40 $20.33 15,218
2020-04-17 $20.35 $20.73 $20.35 $20.73 $20.66 21,312
2020-04-16 $20.06 $20.06 $19.49 $19.82 $19.75 8,475
2020-04-15 $20.27 $20.27 $19.70 $19.83 $19.76 14,973
2020-04-14 $21.06 $21.06 $20.47 $20.56 $20.49 4,809
2020-04-13 $20.98 $20.98 $20.47 $20.58 $20.51 9,921
2020-04-09 $21.10 $21.36 $20.86 $21.08 $21.00 28,681
2020-04-08 $20.17 $20.73 $20.17 $20.73 $20.66 20,956
2020-04-07 $20.18 $20.76 $20.00 $20.00 $19.93 13,268
2020-04-06 $19.53 $19.73 $19.51 $19.73 $19.66 3,793
2020-04-03 $19.30 $19.30 $18.86 $18.99 $18.92 763
2020-04-02 $19.13 $19.54 $19.13 $19.33 $19.26 2,092
2020-04-01 $19.40 $19.40 $19.13 $19.13 $19.06 4,109
2020-03-31 $19.84 $19.84 $19.79 $19.79 $19.72 438
2020-03-30 $19.86 $19.86 $19.40 $19.84 $19.77 1,928
2020-03-27 $19.91 $19.91 $19.67 $19.68 $19.61 13,459
2020-03-26 $19.80 $20.52 $19.80 $20.52 $20.45 3,379
2020-03-25 $19.15 $20.08 $18.90 $19.55 $19.48 10,309
2020-03-24 $18.06 $19.05 $18.06 $18.91 $18.84 20,247
2020-03-23 $17.46 $17.58 $17.19 $17.39 $17.33 6,457
2020-03-20 $18.25 $18.75 $17.75 $17.75 $17.69 6,387
2020-03-19 $17.52 $18.41 $17.52 $18.35 $18.28 12,139
2020-03-18 $19.02 $19.02 $17.20 $17.84 $17.78 23,656
2020-03-17 $19.45 $19.58 $19.27 $19.43 $19.36 6,785
2020-03-16 $19.29 $20.14 $19.25 $19.28 $19.21 13,409
2020-03-13 $20.66 $21.19 $20.12 $21.18 $21.11 21,427
2020-03-12 $21.01 $21.29 $19.82 $19.90 $19.83 42,581
2020-03-11 $21.55 $21.78 $21.45 $21.50 $21.42 6,432
2020-03-10 $22.34 $22.41 $21.67 $22.41 $22.33 26,640
2020-03-09 $22.22 $22.91 $21.59 $21.77 $21.69 16,800
2020-03-06 $23.59 $23.76 $23.41 $23.72 $23.63 8,192
2020-03-05 $24.22 $24.33 $23.92 $24.01 $23.92 28,656
2020-03-04 $24.39 $24.83 $24.39 $24.83 $24.74 12,419
2020-03-03 $24.75 $24.75 $24.17 $24.19 $24.10 23,581
2020-03-02 $24.16 $24.75 $23.94 $24.75 $24.66 5,021
2020-02-28 $24.23 $24.23 $23.80 $23.90 $23.82 16,740
2020-02-27 $25.00 $25.00 $24.45 $24.50 $24.41 8,583
2020-02-26 $25.55 $25.62 $25.18 $25.18 $25.09 3,820
2020-02-25 $25.95 $25.95 $25.38 $25.38 $25.28 6,147
2020-02-24 $26.27 $26.27 $26.00 $26.06 $25.96 4,623
2020-02-21 $26.94 $26.94 $26.68 $26.77 $26.67 2,942
2020-02-20 $26.78 $27.00 $26.78 $26.90 $26.81 10,237
2020-02-19 $26.61 $26.68 $26.61 $26.68 $26.58 12,180
2020-02-18 $26.60 $26.60 $26.42 $26.51 $26.41 4,605
2020-02-14 $26.70 $26.70 $26.50 $26.52 $26.43 3,026
2020-02-13 $26.66 $26.74 $26.66 $26.70 $26.60 1,911
2020-02-12 $26.84 $26.84 $26.70 $26.74 $26.64 2,869
2020-02-11 $26.50 $26.67 $26.50 $26.63 $26.53 2,372
2020-02-10 $26.45 $26.45 $26.34 $26.42 $26.32 12,568
2020-02-07 $26.43 $26.43 $26.35 $26.36 $26.26 2,429
2020-02-06 $27.00 $27.00 $26.61 $26.61 $26.51 3,041
2020-02-05 $26.17 $26.82 $26.17 $26.76 $26.66 5,413
2020-02-04 $26.26 $26.28 $26.03 $26.03 $25.94 2,288
2020-02-03 $25.99 $26.20 $25.99 $25.99 $25.90 3,807
2020-01-31 $26.26 $26.26 $25.93 $25.96 $25.87 7,215
2020-01-30 $26.33 $26.44 $26.19 $26.44 $26.35 2,615
2020-01-29 $26.55 $26.58 $26.40 $26.40 $26.31 1,514
2020-01-28 $26.60 $26.60 $26.49 $26.49 $26.39 1,764
2020-01-27 $26.50 $26.50 $26.29 $26.41 $26.31 9,388
2020-01-24 $26.78 $26.78 $26.65 $26.71 $26.61 1,995
2020-01-23 $26.83 $26.95 $26.70 $26.95 $26.85 3,414
2020-01-22 $27.20 $27.20 $26.94 $26.94 $26.84 4,970
2020-01-21 $27.26 $27.28 $27.02 $27.02 $26.92 2,486
2020-01-17 $27.29 $27.34 $27.22 $27.26 $27.16 4,862
2020-01-16 $27.16 $27.28 $27.16 $27.24 $27.14 5,737
2020-01-15 $27.16 $27.16 $27.00 $27.04 $26.94 6,548
2020-01-14 $27.15 $27.15 $27.06 $27.06 $26.97 12,331
2020-01-13 $27.28 $27.28 $27.07 $27.12 $27.02 25,195
2020-01-10 $27.49 $27.49 $27.15 $27.15 $27.05 8,072
2020-01-09 $27.43 $27.43 $27.26 $27.31 $27.21 7,712
2020-01-08 $27.18 $27.28 $27.17 $27.20 $27.10 3,707
2020-01-07 $27.23 $27.23 $27.10 $27.11 $27.01 2,805
2020-01-06 $27.19 $27.19 $27.05 $27.16 $27.06 8,640
2020-01-03 $27.28 $27.28 $27.13 $27.18 $27.09 5,272
2020-01-02 $27.38 $27.41 $27.32 $27.41 $27.31 2,488
2019-12-31 $27.32 $27.40 $27.32 $27.36 $27.26 21,311
2019-12-30 $27.36 $27.46 $27.35 $27.35 $27.25 16,816
2019-12-27 $27.58 $27.58 $27.37 $27.37 $27.27 4,695
2019-12-26 $27.54 $27.54 $27.43 $27.47 $27.37 3,425
2019-12-24 $27.60 $27.60 $27.45 $27.45 $27.35 3,331
2019-12-23 $27.63 $27.63 $27.45 $27.47 $27.37 3,778
2019-12-20 $27.72 $27.72 $27.55 $27.55 $27.45 13,067
2019-12-19 $27.48 $27.49 $27.40 $27.49 $27.39 3,115
2019-12-18 $27.79 $27.79 $27.45 $27.47 $27.37 6,349
2019-12-17 $27.53 $27.71 $27.52 $27.67 $27.57 5,800
2019-12-16 $27.51 $27.63 $27.51 $27.51 $27.41 6,671
2019-12-13 $27.55 $27.55 $27.21 $27.26 $27.16 2,878
2019-12-12 $27.02 $27.43 $27.02 $27.43 $27.33 4,996
2019-12-11 $26.91 $26.92 $26.80 $26.87 $26.77 9,158
2019-12-10 $26.81 $26.91 $26.81 $26.85 $26.76 7,901
2019-12-09 $26.84 $26.89 $26.80 $26.86 $26.76 1,626
2019-12-06 $26.83 $26.86 $26.79 $26.83 $26.73 7,292
2019-12-05 $26.45 $26.53 $26.33 $26.49 $26.40 7,444
2019-12-04 $26.40 $26.42 $26.33 $26.33 $26.23 4,106
2019-12-03 $25.98 $26.10 $25.98 $26.08 $25.98 5,125
2019-12-02 $26.88 $26.88 $26.49 $26.49 $26.39 6,359
2019-11-29 $26.88 $26.88 $26.68 $26.68 $26.58 4,123
2019-11-27 $26.72 $26.94 $26.72 $26.90 $26.80 22,556
2019-11-26 $26.35 $26.39 $26.29 $26.38 $26.29 4,359
2019-11-25 $26.08 $26.38 $26.08 $26.38 $26.29 1,519
2019-11-22 $25.93 $26.09 $25.93 $25.98 $25.89 9,984
2019-11-21 $25.93 $25.95 $25.80 $25.90 $25.80 24,549
2019-11-20 $26.01 $26.02 $25.98 $25.99 $25.89 1,082
2019-11-19 $26.18 $26.29 $26.18 $26.24 $26.14 583
2019-11-18 $26.12 $26.18 $26.09 $26.17 $26.07 2,992
2019-11-15 $26.44 $26.44 $26.32 $26.35 $26.25 12,538
2019-11-14 $26.29 $26.29 $26.13 $26.27 $26.17 2,724
2019-11-13 $26.48 $26.48 $26.13 $26.18 $26.09 4,945
2019-11-12 $26.50 $26.59 $26.44 $26.46 $26.36 1,445
2019-11-11 $26.53 $26.53 $26.40 $26.41 $26.32 3,640
2019-11-08 $26.59 $26.59 $26.34 $26.53 $26.43 4,499
2019-11-07 $26.46 $26.68 $26.46 $26.49 $26.39 2,917
2019-11-06 $26.32 $26.37 $26.25 $26.26 $26.17 2,730
2019-11-05 $26.44 $26.44 $26.32 $26.32 $26.23 3,443
2019-11-04 $26.16 $26.22 $26.07 $26.22 $26.12 2,565
2019-11-01 $25.80 $25.85 $25.80 $25.85 $25.75 313
2019-10-31 $25.86 $25.86 $25.39 $25.52 $25.43 3,268
2019-10-30 $25.78 $25.78 $25.66 $25.78 $25.69 1,599
2019-10-29 $25.72 $25.91 $25.72 $25.91 $25.81 1,999
2019-10-28 $25.60 $25.66 $25.55 $25.65 $25.56 2,035
2019-10-25 $25.50 $25.52 $25.42 $25.47 $25.38 1,579
2019-10-24 $25.40 $25.45 $25.34 $25.43 $25.33 4,182
2019-10-23 $25.24 $25.35 $25.24 $25.35 $25.25 5,582
2019-10-22 $25.41 $25.56 $25.35 $25.44 $25.35 13,478
2019-10-21 $24.85 $25.18 $24.85 $25.12 $25.03 3,894
2019-10-18 $24.79 $24.88 $24.76 $24.79 $24.70 5,599
2019-10-17 $24.58 $24.76 $24.58 $24.68 $24.59 3,243
2019-10-16 $24.82 $24.82 $24.63 $24.63 $24.54 7,557
2019-10-15 $24.81 $24.86 $24.74 $24.74 $24.65 2,375
2019-10-14 $24.43 $24.43 $24.34 $24.42 $24.33 1,525
2019-10-11 $24.54 $24.60 $24.36 $24.37 $24.28 4,018
2019-10-10 $23.95 $24.07 $23.95 $23.98 $23.89 2,932
2019-10-09 $23.79 $23.79 $23.67 $23.67 $23.59 873
2019-10-08 $23.66 $23.66 $23.45 $23.45 $23.36 1,802
2019-10-07 $23.86 $23.95 $23.79 $23.83 $23.74 6,598
2019-10-04 $23.64 $23.88 $23.55 $23.88 $23.79 3,267
2019-10-03 $23.73 $23.73 $23.50 $23.57 $23.49 2,919
2019-10-02 $23.98 $23.98 $23.55 $23.63 $23.55 8,421
2019-10-01 $24.80 $24.80 $24.14 $24.14 $24.05 12,399
2019-09-30 $24.89 $24.89 $24.74 $24.76 $24.67 1,754
2019-09-27 $24.90 $24.90 $24.69 $24.71 $24.62 2,253
2019-09-26 $24.88 $24.88 $24.75 $24.75 $24.66 839
2019-09-25 $24.95 $25.11 $24.85 $25.07 $24.98 17,892
2019-09-24 $25.26 $25.26 $24.79 $24.83 $24.74 11,754
2019-09-23 $25.11 $25.16 $25.00 $25.07 $24.98 22,222
2019-09-20 $25.17 $25.37 $25.15 $25.15 $25.06 4,616
2019-09-19 $25.25 $25.37 $25.12 $25.12 $25.03 52,693
2019-09-18 $25.17 $25.17 $24.98 $25.12 $25.03 7,844
2019-09-17 $25.05 $25.09 $24.91 $25.06 $24.97 4,320
2019-09-16 $25.03 $25.18 $25.00 $25.12 $25.03 14,408
2019-09-13 $25.31 $25.33 $25.27 $25.29 $25.19 20,456
2019-09-12 $24.79 $25.13 $24.78 $25.06 $24.97 9,852
2019-09-11 $24.94 $24.94 $24.64 $24.91 $24.82 8,554
2019-09-10 $24.50 $24.73 $24.50 $24.73 $24.64 7,994
2019-09-09 $24.37 $24.47 $24.33 $24.47 $24.38 607
2019-09-06 $24.06 $24.06 $23.91 $23.91 $23.82 4,219
2019-09-05 $23.86 $24.07 $23.86 $24.00 $23.91 930
2019-09-04 $23.33 $23.40 $23.31 $23.37 $23.28 5,553
2019-09-03 $23.25 $23.25 $22.88 $23.02 $22.94 2,274
2019-08-30 $23.30 $23.33 $23.30 $23.32 $23.24 340
2019-08-29 $23.14 $23.20 $23.10 $23.17 $23.09 969
2019-08-28 $22.60 $22.85 $22.60 $22.80 $22.71 1,316
2019-08-27 $22.92 $22.92 $22.52 $22.57 $22.49 1,756
2019-08-26 $22.82 $22.89 $22.82 $22.86 $22.77 650
2019-08-23 $23.00 $23.02 $22.61 $22.61 $22.53 1,268
2019-08-22 $23.30 $23.43 $23.30 $23.42 $23.34 2,509
2019-08-21 $23.40 $23.40 $23.33 $23.33 $23.24 1,320
2019-08-20 $23.57 $23.57 $23.17 $23.17 $23.08 1,730
2019-08-19 $23.66 $23.76 $23.52 $23.56 $23.48 1,752
2019-08-16 $22.92 $23.36 $22.92 $23.36 $23.27 2,415
2019-08-15 $22.90 $22.90 $22.75 $22.78 $22.70 1,199
2019-08-14 $23.41 $23.41 $22.87 $22.88 $22.79 4,267
2019-08-13 $23.60 $23.60 $23.60 $23.60 $23.52 309
2019-08-12 $23.75 $23.75 $23.29 $23.34 $23.26 5,379
2019-08-09 $23.81 $23.81 $23.75 $23.79 $23.70 4,775
2019-08-08 $23.78 $24.06 $23.78 $24.06 $23.97 1,034
2019-08-07 $23.32 $23.64 $23.32 $23.64 $23.56 2,213
2019-08-06 $23.55 $23.71 $23.48 $23.71 $23.62 4,877
2019-08-05 $24.09 $24.09 $23.50 $23.63 $23.55 8,423
2019-08-02 $24.27 $24.32 $24.10 $24.23 $24.14 15,649
2019-08-01 $25.08 $25.08 $24.33 $24.36 $24.27 8,793
2019-07-31 $25.33 $25.43 $25.13 $25.13 $25.04 6,440
2019-07-30 $25.35 $25.35 $25.14 $25.31 $25.22 3,750
2019-07-29 $25.76 $25.76 $25.47 $25.47 $25.37 10,802
2019-07-26 $25.87 $25.87 $25.61 $25.67 $25.57 3,874
2019-07-25 $25.85 $25.98 $25.75 $25.77 $25.68 5,144
2019-07-24 $25.76 $26.00 $25.76 $26.00 $25.90 4,593
2019-07-23 $25.64 $25.72 $25.56 $25.72 $25.63 4,249
2019-07-22 $25.59 $25.59 $25.46 $25.46 $25.37 4,691
2019-07-19 $25.52 $25.59 $25.48 $25.50 $25.41 1,872
2019-07-18 $25.33 $25.45 $25.31 $25.43 $25.34 3,321
2019-07-17 $25.56 $25.56 $25.23 $25.26 $25.17 5,671
2019-07-16 $25.53 $25.58 $25.50 $25.56 $25.46 6,704
2019-07-15 $25.00 $25.65 $25.00 $25.49 $25.40 38,973
2019-07-12 $25.48 $25.69 $25.48 $25.69 $25.59 1,829
2019-07-11 $25.40 $25.40 $25.18 $25.32 $25.23 2,499
2019-07-10 $25.63 $25.70 $25.44 $25.44 $25.35 3,876
2019-07-09 $25.59 $25.59 $25.40 $25.50 $25.41 7,517
2019-07-08 $25.86 $25.86 $25.60 $25.63 $25.54 9,038
2019-07-05 $25.71 $25.84 $25.71 $25.82 $25.72 5,431
2019-07-03 $25.70 $25.74 $25.68 $25.71 $25.62 2,284
2019-07-02 $25.74 $25.74 $25.50 $25.55 $25.46 20,294
2019-07-01 $25.77 $25.86 $25.60 $25.74 $25.65 4,025
2019-06-28 $25.36 $25.42 $25.34 $25.42 $25.33 6,620
2019-06-27 $25.08 $25.09 $24.99 $25.09 $24.99 2,183
2019-06-26 $24.85 $25.19 $24.85 $24.97 $24.88 15,233
2019-06-25 $25.00 $25.00 $24.86 $24.86 $24.77 3,414
2019-06-24 $25.03 $25.11 $24.97 $24.97 $24.88 2,816
2019-06-21 $25.04 $25.05 $24.93 $24.93 $24.84 582
2019-06-20 $25.05 $25.07 $24.88 $25.07 $24.98 1,366
2019-06-19 $24.86 $24.91 $24.86 $24.87 $24.77 1,868
2019-06-18 $24.43 $24.81 $24.43 $24.72 $24.63 2,425
2019-06-17 $24.62 $24.62 $24.29 $24.29 $24.20 9,367
2019-06-14 $24.55 $24.55 $24.37 $24.54 $24.45 1,833
2019-06-13 $24.46 $24.46 $24.46 $24.46 $24.37 238
2019-06-12 $24.60 $24.60 $24.40 $24.40 $24.32 4,770
2019-06-11 $24.93 $24.94 $24.72 $24.76 $24.66 11,275
2019-06-10 $24.76 $24.83 $24.68 $24.68 $24.59 7,788
2019-06-07 $24.67 $24.67 $24.56 $24.57 $24.48 5,100
2019-06-06 $24.56 $24.64 $24.39 $24.57 $24.48 21,558
2019-06-05 $24.63 $24.63 $24.25 $24.39 $24.30 5,775
2019-06-04 $24.26 $24.50 $24.26 $24.50 $24.41 2,534
2019-06-03 $23.52 $23.92 $23.52 $23.89 $23.80 13,408
2019-05-31 $23.81 $23.81 $23.40 $23.40 $23.31 14,508
2019-05-30 $24.22 $24.31 $23.90 $23.97 $23.88 6,545
2019-05-29 $24.33 $24.33 $23.95 $24.16 $24.07 8,955
2019-05-28 $24.68 $24.68 $24.35 $24.36 $24.27 9,775
2019-05-24 $24.52 $24.56 $24.39 $24.49 $24.40 9,069
2019-05-23 $24.73 $24.73 $24.25 $24.28 $24.19 33,472
2019-05-22 $25.22 $25.22 $24.86 $24.89 $24.80 28,373
2019-05-21 $25.11 $25.22 $25.07 $25.19 $25.10 24,912
2019-05-20 $24.86 $25.05 $24.82 $24.95 $24.86 26,931
2019-05-17 $25.00 $25.11 $24.93 $24.94 $24.85 13,098
2019-05-16 $25.18 $25.28 $25.08 $25.14 $25.05 23,891
2019-05-15 $24.84 $25.09 $24.77 $25.09 $24.99 130,389

The Acquirers Fund (ZIG) News Headlines

Recent The Acquirers Fund (ZIG) News
Similar Companies to The Acquirers Fund (ZIG) 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.