Adaptive Alpha Opportunities ETF (AGOX) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.29 ($0.47) 1.82%
Adaptive Alpha Opportunities ETF - Daily Information
Click for more stock information on Adaptive Alpha Opportunities ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.48 |
Previous Close | $26.29 |
High | $26.85 |
Low | $26.08 |
Adjusted Open | $26.48 |
Previous Adjusted Close | $26.29 |
Adjusted High | $26.85 |
Adjusted Low | $26.08 |
About Adaptive Alpha Opportunities ETF (AGOX)
As an actively managed exchange-traded fund (“ETF”), the Fund will not seek to replicate the performance of an index. The Fund’s portfolio manager seeks to achieve the Fund’s investment objective of capital appreciation by investing in exchange-traded funds that are registered under the Investment Company Act of 1940, as amended (the “1940 Act”) and not affiliated with the Fund (“Portfolio Funds”) that invest in equity securities of any market capitalization of issuers from a number of countries throughout the world, including emerging market countries. In addition to its indirect investments, the Fund may also invest in individual large cap equities, fixed income securities, and cash and cash equivalents directly. The Fund is considered “diversified” under the 1940 Act. The strategy primarily utilizes ETFs and equities but may also use fixed income securities to diversify the Fund’s asset classes. The Manager uses a top-down approach to identify sectors that the manager believes will produce strong performance relative to the overall market and makes investments to capitalize on these market predictions. Top-down investing is an investment analysis approach that involves looking first at the macro picture of the economy, and then looking at the smaller factors in finer detail. After looking at the big-picture conditions around the world, the manager then examines the general market conditions followed by particular industry sectors to select those sectors that it predicts will outperform the market. When the manager deems it appropriate to position the portfolio defensively, this strategy considers cash to be an asset class and will allocate a significant percentage to direct investments in cash and cash equivalents. The fixed income securities in which the Fund will invest will be investment grade and may be of any duration or maturity. The Portfolio Funds will not be limited in their investments by market capitalization or sector criteria, and may invest in foreign securities, including foreign securities in emerging markets. The Portfolio Funds in which the Fund invests will have investment objectives similar to the Fund’s or will otherwise hold permitted investments under the Fund’s investment policies. Although the Fund principally invests in Portfolio Funds with no sales related expenses or very low sales related expenses, the Fund is not precluded from investing in Portfolio Funds with sales-related expenses, redemption fees, and/or service fees. The portfolio manager will sell a Portfolio Fund when a more attractive investment opportunity is identified, or the Fund’s portfolio needs to be rebalanced due to increases or decreases in the Fund’s net assets. As a result of its strategy, the Fund may have a relatively high level of portfolio turnover compared to other mutual funds, which may affect the Fund’s performance due to higher transactions costs and higher taxes. Portfolio turnover will not be a limiting factor in making investment decisions.
Invest in Adaptive Alpha Opportunities ETF (AGOX)
Historical Stock Data for Adaptive Alpha Opportunities ETF (AGOX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $26.48 | $26.85 | $26.08 | $26.29 | $26.29 | 96,875 |
2025-04-30 | $25.58 | $26.04 | $25.50 | $25.82 | $25.82 | 56,313 |
2025-04-29 | $26.30 | $26.32 | $25.76 | $26.24 | $26.24 | 117,004 |
2025-04-28 | $26.30 | $26.30 | $25.65 | $26.26 | $26.26 | 28,293 |
2025-04-25 | $25.52 | $26.14 | $25.28 | $26.09 | $26.09 | 35,030 |
2025-04-24 | $25.20 | $25.69 | $24.93 | $25.46 | $25.46 | 24,425 |
2025-04-23 | $24.99 | $25.47 | $24.57 | $24.81 | $24.81 | 27,978 |
2025-04-22 | $23.82 | $24.56 | $23.57 | $24.14 | $24.14 | 44,493 |
2025-04-21 | $23.91 | $24.10 | $23.51 | $23.91 | $23.91 | 72,299 |
2025-04-17 | $25.65 | $25.65 | $23.82 | $23.89 | $23.89 | 54,752 |
2025-04-16 | $24.29 | $24.78 | $24.09 | $24.33 | $24.33 | 44,849 |
2025-04-15 | $24.69 | $24.97 | $24.27 | $24.27 | $24.27 | 28,139 |
2025-04-14 | $25.22 | $25.26 | $24.40 | $24.40 | $24.40 | 16,315 |
2025-04-11 | $24.20 | $26.60 | $23.00 | $24.48 | $24.48 | 51,734 |
2025-04-10 | $24.55 | $25.36 | $21.75 | $23.49 | $23.49 | 103,637 |
2025-04-09 | $22.65 | $25.72 | $22.60 | $25.66 | $25.66 | 121,456 |
2025-04-08 | $24.00 | $24.31 | $22.90 | $23.28 | $23.28 | 123,987 |
2025-04-07 | $23.33 | $24.50 | $21.31 | $23.19 | $23.19 | 172,475 |
2025-04-04 | $23.71 | $24.32 | $23.27 | $23.43 | $23.43 | 40,719 |
2025-04-03 | $23.97 | $24.65 | $23.88 | $24.19 | $24.19 | 33,361 |
2025-04-02 | $24.59 | $24.87 | $24.38 | $24.64 | $24.64 | 57,359 |
2025-04-01 | $24.47 | $24.70 | $24.15 | $24.38 | $24.38 | 111,890 |
2025-03-31 | $24.54 | $24.70 | $23.84 | $24.47 | $24.47 | 243,583 |
2025-03-28 | $24.80 | $24.97 | $24.08 | $24.30 | $24.30 | 141,318 |
2025-03-27 | $24.50 | $25.33 | $24.50 | $25.30 | $25.30 | 23,606 |
2025-03-26 | $25.89 | $25.89 | $24.92 | $25.50 | $25.50 | 19,870 |
2025-03-25 | $25.78 | $25.80 | $25.21 | $25.60 | $25.60 | 27,662 |
2025-03-24 | $24.99 | $25.77 | $24.99 | $25.74 | $25.74 | 20,698 |
2025-03-21 | $23.84 | $24.70 | $23.84 | $24.20 | $24.20 | 49,637 |
2025-03-20 | $24.33 | $25.01 | $24.19 | $24.38 | $24.38 | 211,412 |
2025-03-19 | $24.57 | $25.09 | $24.27 | $24.67 | $24.67 | 52,676 |
2025-03-18 | $24.86 | $26.56 | $24.60 | $24.60 | $24.60 | 31,146 |
2025-03-17 | $25.00 | $25.50 | $25.00 | $25.30 | $25.30 | 15,825 |
2025-03-14 | $24.99 | $25.27 | $24.94 | $25.24 | $25.24 | 16,957 |
2025-03-13 | $25.35 | $25.35 | $24.41 | $24.80 | $24.80 | 18,365 |
2025-03-12 | $24.66 | $27.00 | $24.66 | $25.13 | $25.13 | 28,428 |
2025-03-11 | $25.01 | $25.19 | $24.69 | $24.76 | $24.76 | 53,000 |
2025-03-10 | $25.70 | $25.70 | $24.41 | $25.25 | $25.25 | 37,614 |
2025-03-07 | $25.99 | $25.99 | $25.32 | $25.75 | $25.75 | 55,526 |
2025-03-06 | $26.47 | $26.52 | $25.82 | $26.08 | $26.08 | 60,723 |
2025-03-05 | $26.59 | $26.95 | $26.19 | $26.79 | $26.79 | 32,535 |
2025-03-04 | $26.45 | $27.02 | $25.81 | $26.28 | $26.28 | 42,445 |
2025-03-03 | $27.64 | $27.64 | $26.33 | $26.48 | $26.48 | 100,192 |
2025-02-28 | $27.27 | $27.48 | $26.87 | $27.34 | $27.34 | 18,106 |
2025-02-27 | $27.87 | $27.87 | $27.08 | $27.28 | $27.28 | 12,557 |
2025-02-26 | $27.19 | $28.04 | $27.19 | $27.47 | $27.47 | 43,208 |
2025-02-25 | $27.74 | $27.74 | $27.16 | $27.39 | $27.39 | 42,781 |
2025-02-24 | $28.61 | $28.61 | $27.48 | $27.76 | $27.76 | 28,920 |
2025-02-21 | $28.92 | $28.92 | $27.74 | $28.19 | $28.19 | 14,725 |
2025-02-20 | $28.61 | $28.70 | $28.30 | $28.69 | $28.69 | 13,567 |
2025-02-19 | $28.96 | $28.96 | $28.54 | $28.61 | $28.61 | 24,275 |
2025-02-18 | $28.79 | $29.07 | $26.19 | $28.98 | $28.98 | 24,869 |
2025-02-14 | $28.12 | $28.64 | $28.10 | $28.44 | $28.44 | 19,291 |
2025-02-13 | $28.16 | $28.39 | $28.02 | $28.39 | $28.39 | 16,766 |
2025-02-12 | $27.96 | $28.24 | $27.87 | $28.07 | $28.07 | 19,072 |
2025-02-11 | $28.22 | $28.40 | $28.03 | $28.40 | $28.40 | 21,820 |
2025-02-10 | $28.42 | $28.57 | $28.13 | $28.57 | $28.57 | 18,107 |
2025-02-07 | $28.53 | $28.53 | $27.93 | $28.33 | $28.33 | 18,449 |
2025-02-06 | $28.19 | $28.61 | $27.97 | $28.38 | $28.38 | 35,659 |
2025-02-05 | $27.66 | $28.19 | $27.66 | $28.19 | $28.19 | 14,640 |
2025-02-04 | $27.58 | $27.90 | $27.48 | $27.89 | $27.89 | 25,218 |
2025-02-03 | $26.93 | $27.71 | $26.93 | $27.41 | $27.41 | 34,258 |
2025-01-31 | $28.10 | $28.38 | $27.53 | $27.94 | $27.94 | 34,763 |
2025-01-30 | $28.24 | $28.24 | $27.67 | $28.02 | $28.02 | 23,651 |
2025-01-29 | $28.04 | $28.18 | $27.77 | $27.95 | $27.95 | 43,111 |
2025-01-28 | $27.70 | $28.33 | $27.09 | $28.10 | $28.10 | 29,020 |
2025-01-27 | $28.35 | $28.35 | $27.29 | $27.61 | $27.61 | 26,198 |
2025-01-24 | $29.16 | $29.21 | $28.69 | $28.74 | $28.74 | 34,499 |
2025-01-23 | $28.77 | $29.41 | $28.29 | $29.41 | $29.41 | 17,099 |
2025-01-22 | $29.00 | $29.37 | $28.70 | $29.04 | $29.04 | 41,687 |
2025-01-21 | $28.50 | $28.90 | $28.29 | $28.49 | $28.49 | 28,330 |
2025-01-17 | $27.52 | $28.34 | $27.52 | $28.17 | $28.17 | 53,036 |
2025-01-16 | $27.46 | $28.02 | $27.46 | $27.71 | $27.71 | 14,782 |
2025-01-15 | $27.42 | $28.00 | $27.42 | $27.77 | $27.77 | 34,650 |
2025-01-14 | $27.38 | $27.45 | $26.98 | $27.39 | $27.39 | 64,913 |
2025-01-13 | $26.66 | $27.09 | $26.53 | $27.09 | $27.09 | 32,796 |
2025-01-10 | $27.61 | $27.61 | $26.30 | $26.93 | $26.93 | 42,547 |
2025-01-08 | $27.20 | $27.41 | $27.02 | $27.23 | $27.23 | 13,782 |
2025-01-07 | $27.78 | $27.78 | $27.04 | $27.21 | $27.21 | 63,939 |
2025-01-06 | $27.94 | $28.02 | $27.55 | $27.85 | $27.85 | 52,492 |
2025-01-03 | $27.31 | $27.81 | $27.10 | $27.44 | $27.44 | 62,955 |
2025-01-02 | $26.98 | $27.54 | $26.98 | $27.54 | $27.54 | 69,589 |
2024-12-31 | $27.39 | $27.39 | $26.95 | $27.16 | $27.16 | 25,075 |
2024-12-30 | $27.30 | $27.47 | $26.87 | $27.38 | $27.38 | 40,173 |
2024-12-27 | $27.76 | $27.82 | $27.38 | $27.82 | $27.82 | 99,793 |
2024-12-26 | $27.99 | $28.11 | $27.80 | $28.11 | $28.11 | 19,859 |
2024-12-24 | $27.85 | $28.05 | $27.67 | $27.96 | $27.96 | 17,101 |
2024-12-23 | $27.72 | $27.83 | $27.14 | $27.82 | $27.82 | 125,017 |
2024-12-20 | $26.70 | $27.71 | $25.21 | $27.44 | $27.44 | 97,731 |
2024-12-19 | $28.51 | $28.51 | $28.08 | $28.38 | $27.31 | 38,902 |
2024-12-18 | $29.54 | $29.54 | $27.90 | $28.73 | $27.65 | 74,677 |
2024-12-17 | $29.25 | $29.40 | $28.96 | $28.96 | $27.87 | 17,037 |
2024-12-16 | $29.66 | $29.66 | $29.26 | $29.26 | $28.16 | 15,911 |
2024-12-13 | $29.58 | $29.58 | $29.12 | $29.30 | $28.20 | 18,697 |
2024-12-12 | $29.57 | $29.59 | $29.20 | $29.20 | $28.10 | 14,614 |
2024-12-11 | $29.32 | $29.69 | $29.19 | $29.67 | $28.56 | 29,253 |
2024-12-10 | $29.22 | $29.57 | $29.22 | $29.23 | $28.13 | 54,986 |
2024-12-09 | $29.64 | $29.90 | $29.23 | $29.43 | $28.33 | 22,637 |
2024-12-06 | $29.60 | $29.93 | $29.60 | $29.86 | $28.74 | 26,096 |
2024-12-05 | $30.07 | $30.11 | $29.56 | $29.61 | $28.50 | 28,953 |
2024-12-04 | $29.81 | $30.00 | $29.67 | $30.00 | $28.87 | 10,772 |
2024-12-03 | $29.55 | $29.74 | $29.31 | $29.56 | $28.45 | 19,652 |
2024-12-02 | $29.75 | $29.75 | $29.47 | $29.65 | $28.54 | 20,614 |
2024-11-29 | $29.60 | $29.60 | $29.43 | $29.55 | $29.55 | 5,121 |
2024-11-27 | $29.83 | $29.83 | $29.15 | $29.41 | $29.41 | 16,742 |
2024-11-26 | $29.37 | $30.44 | $29.24 | $29.53 | $29.53 | 33,601 |
2024-11-25 | $29.39 | $29.58 | $29.30 | $29.52 | $29.52 | 20,405 |
2024-11-22 | $29.12 | $29.43 | $29.07 | $29.41 | $29.41 | 17,576 |
2024-11-21 | $29.26 | $29.29 | $28.91 | $29.24 | $29.24 | 29,300 |
2024-11-20 | $29.00 | $29.22 | $28.85 | $29.18 | $29.18 | 14,896 |
2024-11-19 | $28.90 | $29.07 | $28.65 | $28.88 | $28.88 | 39,602 |
2024-11-18 | $28.90 | $29.40 | $28.90 | $28.95 | $28.95 | 37,760 |
2024-11-15 | $29.00 | $29.00 | $28.47 | $28.89 | $28.89 | 101,433 |
2024-11-14 | $29.21 | $29.31 | $28.92 | $29.04 | $29.04 | 25,141 |
2024-11-13 | $29.36 | $29.55 | $29.33 | $29.40 | $29.40 | 23,958 |
2024-11-12 | $29.50 | $29.58 | $29.27 | $29.40 | $29.40 | 17,561 |
2024-11-11 | $29.64 | $29.67 | $29.41 | $29.47 | $29.47 | 14,442 |
2024-11-08 | $29.61 | $29.65 | $29.45 | $29.49 | $29.49 | 14,191 |
2024-11-07 | $29.16 | $29.60 | $29.16 | $29.60 | $29.60 | 24,905 |
2024-11-06 | $29.44 | $29.45 | $28.73 | $29.07 | $29.07 | 27,095 |
2024-11-05 | $28.09 | $28.25 | $28.03 | $28.17 | $28.17 | 12,034 |
2024-11-04 | $28.04 | $28.04 | $27.75 | $27.79 | $27.79 | 49,849 |
2024-11-01 | $27.41 | $28.49 | $27.41 | $27.91 | $27.91 | 18,876 |
2024-10-31 | $28.13 | $28.13 | $27.84 | $27.93 | $27.93 | 11,283 |
2024-10-30 | $29.07 | $29.07 | $28.45 | $28.50 | $28.50 | 19,020 |
2024-10-29 | $28.70 | $29.39 | $28.70 | $29.23 | $29.23 | 48,254 |
2024-10-28 | $28.80 | $29.71 | $28.80 | $29.10 | $29.10 | 32,290 |
2024-10-25 | $28.99 | $29.29 | $28.66 | $28.66 | $28.66 | 13,236 |
2024-10-24 | $28.85 | $28.85 | $28.48 | $28.54 | $28.54 | 8,080 |
2024-10-23 | $29.09 | $29.09 | $28.55 | $28.67 | $28.67 | 12,506 |
2024-10-22 | $29.25 | $29.30 | $29.09 | $29.18 | $29.18 | 32,800 |
2024-10-21 | $29.36 | $29.61 | $29.20 | $29.58 | $29.58 | 19,486 |
2024-10-18 | $29.75 | $29.75 | $28.25 | $29.42 | $29.42 | 37,279 |
2024-10-17 | $29.42 | $29.90 | $29.40 | $29.44 | $29.44 | 44,734 |
2024-10-16 | $29.25 | $29.49 | $29.22 | $29.41 | $29.41 | 17,277 |
2024-10-15 | $29.59 | $29.59 | $29.13 | $29.25 | $29.25 | 22,538 |
2024-10-14 | $29.41 | $29.78 | $29.41 | $29.62 | $29.62 | 20,145 |
2024-10-11 | $30.65 | $30.65 | $29.37 | $29.57 | $29.57 | 21,967 |
2024-10-10 | $29.43 | $29.53 | $29.23 | $29.31 | $29.31 | 15,329 |
2024-10-09 | $29.42 | $29.54 | $29.18 | $29.52 | $29.52 | 38,755 |
2024-10-08 | $29.10 | $29.52 | $29.03 | $29.21 | $29.21 | 139,436 |
2024-10-07 | $28.80 | $29.28 | $28.59 | $29.03 | $29.03 | 26,152 |
2024-10-04 | $28.75 | $29.02 | $28.69 | $29.02 | $29.02 | 13,809 |
2024-10-03 | $28.81 | $28.87 | $28.56 | $28.87 | $28.87 | 11,599 |
2024-10-02 | $28.71 | $28.82 | $28.48 | $28.81 | $28.81 | 24,542 |
2024-10-01 | $28.54 | $28.86 | $28.54 | $28.86 | $28.86 | 53,231 |
2024-09-30 | $29.00 | $29.00 | $28.58 | $28.85 | $28.85 | 18,588 |
2024-09-27 | $29.15 | $29.16 | $28.76 | $29.05 | $29.05 | 30,637 |
2024-09-26 | $29.22 | $29.43 | $28.79 | $29.29 | $29.29 | 20,138 |
2024-09-25 | $28.65 | $29.24 | $28.65 | $28.99 | $28.99 | 18,183 |
2024-09-24 | $28.57 | $29.21 | $28.57 | $29.00 | $29.00 | 40,621 |
2024-09-23 | $29.00 | $29.00 | $28.53 | $28.82 | $28.82 | 20,450 |
2024-09-20 | $29.07 | $29.07 | $28.65 | $29.07 | $29.07 | 13,693 |
2024-09-19 | $28.93 | $29.15 | $28.66 | $28.66 | $28.66 | 25,614 |
2024-09-18 | $28.46 | $28.76 | $28.29 | $28.61 | $28.61 | 27,042 |
2024-09-17 | $28.65 | $28.79 | $28.25 | $28.27 | $28.27 | 30,234 |
2024-09-16 | $28.59 | $28.68 | $28.27 | $28.62 | $28.62 | 21,895 |
2024-09-13 | $28.45 | $28.90 | $28.40 | $28.40 | $28.40 | 16,398 |
2024-09-12 | $28.20 | $28.96 | $28.16 | $28.44 | $28.44 | 40,789 |
2024-09-11 | $27.20 | $28.49 | $27.09 | $28.08 | $28.08 | 14,118 |
2024-09-10 | $27.39 | $27.56 | $27.03 | $27.51 | $27.51 | 43,554 |
2024-09-09 | $27.05 | $27.51 | $27.05 | $27.35 | $27.35 | 54,356 |
2024-09-06 | $27.41 | $27.41 | $26.93 | $26.95 | $26.95 | 48,741 |
2024-09-05 | $27.66 | $27.71 | $27.22 | $27.71 | $27.71 | 38,638 |
2024-09-04 | $27.82 | $27.87 | $27.42 | $27.71 | $27.71 | 41,790 |
2024-09-03 | $28.24 | $28.24 | $27.61 | $27.75 | $27.75 | 52,968 |
2024-08-30 | $28.23 | $28.33 | $27.68 | $28.18 | $28.18 | 69,182 |
2024-08-29 | $29.14 | $29.14 | $28.00 | $28.28 | $28.28 | 67,948 |
2024-08-28 | $29.35 | $29.35 | $28.66 | $28.88 | $28.88 | 40,068 |
2024-08-27 | $29.44 | $29.44 | $28.77 | $28.87 | $28.87 | 38,213 |
2024-08-26 | $29.57 | $29.57 | $29.00 | $29.30 | $29.30 | 67,686 |
2024-08-23 | $29.12 | $29.40 | $29.00 | $29.00 | $29.00 | 35,584 |
2024-08-22 | $29.50 | $29.55 | $29.01 | $29.15 | $29.15 | 31,687 |
2024-08-21 | $29.55 | $29.55 | $29.14 | $29.49 | $29.49 | 161,770 |
2024-08-20 | $29.29 | $29.70 | $29.18 | $29.44 | $29.44 | 49,125 |
2024-08-19 | $29.35 | $29.66 | $28.91 | $29.57 | $29.57 | 36,514 |
2024-08-16 | $28.78 | $29.19 | $28.77 | $29.01 | $29.01 | 35,889 |
2024-08-15 | $28.13 | $29.25 | $28.13 | $29.13 | $29.13 | 86,156 |
2024-08-14 | $28.21 | $28.21 | $27.74 | $28.09 | $28.09 | 33,165 |
2024-08-13 | $27.32 | $28.09 | $27.32 | $28.06 | $28.06 | 32,776 |
2024-08-12 | $27.36 | $27.36 | $26.84 | $26.99 | $26.99 | 13,394 |
2024-08-09 | $27.21 | $27.39 | $27.03 | $27.24 | $27.24 | 23,145 |
2024-08-08 | $26.90 | $27.20 | $26.69 | $27.14 | $27.14 | 28,069 |
2024-08-07 | $27.34 | $27.34 | $26.55 | $26.67 | $26.67 | 91,899 |
2024-08-06 | $26.46 | $27.10 | $26.42 | $26.81 | $26.81 | 17,737 |
2024-08-05 | $26.69 | $27.15 | $26.40 | $26.60 | $26.60 | 36,105 |
2024-08-02 | $26.96 | $27.06 | $26.90 | $27.00 | $27.00 | 29,102 |
2024-08-01 | $28.09 | $28.09 | $27.38 | $27.51 | $27.51 | 46,721 |
2024-07-31 | $28.20 | $28.24 | $27.98 | $28.13 | $28.13 | 28,500 |
2024-07-30 | $27.41 | $27.86 | $27.41 | $27.75 | $27.75 | 56,327 |
2024-07-29 | $27.61 | $27.61 | $27.40 | $27.49 | $27.49 | 15,676 |
2024-07-26 | $27.59 | $27.77 | $27.59 | $27.64 | $27.64 | 50,635 |
2024-07-25 | $27.61 | $27.86 | $26.00 | $27.48 | $27.48 | 25,366 |
2024-07-24 | $28.11 | $28.11 | $27.47 | $27.47 | $27.47 | 27,950 |
2024-07-23 | $28.23 | $28.35 | $28.08 | $28.20 | $28.20 | 44,553 |
2024-07-22 | $28.05 | $28.23 | $28.00 | $28.20 | $28.20 | 41,343 |
2024-07-19 | $27.94 | $28.08 | $27.89 | $27.97 | $27.97 | 22,328 |
2024-07-18 | $28.32 | $28.42 | $28.05 | $28.14 | $28.14 | 25,967 |
2024-07-17 | $28.42 | $28.42 | $28.09 | $28.24 | $28.24 | 45,340 |
2024-07-16 | $28.60 | $28.74 | $28.55 | $28.68 | $28.68 | 18,907 |
2024-07-15 | $29.06 | $29.06 | $28.59 | $28.65 | $28.65 | 27,440 |
2024-07-12 | $28.67 | $28.99 | $28.63 | $28.75 | $28.75 | 27,925 |
2024-07-11 | $29.07 | $29.07 | $28.53 | $28.68 | $28.68 | 14,653 |
2024-07-10 | $28.89 | $28.96 | $28.65 | $28.96 | $28.96 | 40,728 |
2024-07-09 | $28.76 | $28.79 | $28.41 | $28.63 | $28.63 | 45,133 |
2024-07-08 | $28.65 | $28.69 | $28.42 | $28.57 | $28.57 | 30,923 |
2024-07-05 | $28.27 | $28.40 | $28.27 | $28.34 | $28.34 | 7,167 |
2024-07-03 | $28.23 | $28.37 | $28.12 | $28.33 | $28.33 | 30,306 |
2024-07-02 | $28.08 | $28.12 | $27.86 | $28.06 | $28.06 | 56,151 |
2024-07-01 | $27.90 | $28.03 | $27.84 | $27.92 | $27.92 | 29,318 |
2024-06-28 | $28.02 | $28.34 | $27.88 | $27.88 | $27.88 | 40,350 |
2024-06-27 | $28.24 | $28.29 | $28.12 | $28.19 | $28.19 | 9,531 |
2024-06-26 | $28.05 | $28.30 | $28.02 | $28.17 | $28.17 | 14,294 |
2024-06-25 | $28.46 | $28.46 | $28.06 | $28.32 | $28.32 | 28,229 |
2024-06-24 | $29.37 | $29.47 | $27.52 | $28.43 | $28.43 | 34,305 |
2024-06-21 | $28.01 | $28.23 | $28.01 | $28.05 | $28.05 | 20,802 |
2024-06-20 | $28.74 | $28.74 | $27.93 | $28.06 | $28.06 | 34,350 |
2024-06-18 | $28.07 | $28.81 | $28.00 | $28.32 | $28.32 | 141,193 |
2024-06-17 | $27.87 | $28.10 | $27.78 | $27.85 | $27.85 | 8,255 |
2024-06-14 | $27.91 | $27.91 | $27.60 | $27.81 | $27.81 | 18,827 |
2024-06-13 | $27.71 | $27.88 | $27.56 | $27.79 | $27.79 | 20,322 |
2024-06-12 | $27.65 | $27.73 | $27.34 | $27.38 | $27.38 | 63,982 |
2024-06-11 | $26.73 | $27.36 | $26.73 | $27.08 | $27.08 | 33,581 |
2024-06-10 | $24.99 | $27.87 | $24.99 | $27.04 | $27.04 | 41,865 |
2024-06-07 | $27.05 | $27.19 | $26.96 | $27.03 | $27.03 | 11,400 |
2024-06-06 | $27.54 | $27.54 | $27.02 | $27.12 | $27.12 | 15,079 |
2024-06-05 | $26.74 | $27.22 | $26.74 | $27.19 | $27.19 | 17,563 |
2024-06-04 | $26.50 | $26.53 | $26.34 | $26.48 | $26.48 | 16,470 |
2024-06-03 | $26.88 | $26.88 | $26.12 | $26.51 | $26.51 | 24,273 |
2024-05-31 | $26.46 | $26.46 | $26.09 | $26.40 | $26.40 | 21,176 |
2024-05-30 | $26.70 | $26.70 | $26.39 | $26.55 | $26.55 | 31,710 |
2024-05-29 | $26.86 | $26.95 | $26.75 | $26.75 | $26.75 | 17,418 |
2024-05-28 | $26.75 | $27.24 | $26.75 | $27.24 | $27.24 | 14,046 |
2024-05-24 | $26.37 | $26.59 | $26.18 | $26.54 | $26.54 | 10,844 |
2024-05-23 | $26.29 | $26.49 | $25.77 | $26.13 | $26.13 | 17,346 |
2024-05-22 | $26.20 | $26.20 | $25.73 | $25.83 | $25.83 | 19,185 |
2024-05-21 | $25.92 | $26.12 | $25.82 | $26.07 | $26.07 | 36,480 |
2024-05-20 | $25.93 | $26.13 | $25.88 | $25.99 | $25.99 | 16,913 |
2024-05-17 | $26.14 | $26.14 | $25.45 | $25.73 | $25.73 | 11,614 |
2024-05-16 | $26.02 | $26.42 | $25.88 | $25.88 | $25.88 | 17,359 |
2024-05-15 | $25.12 | $26.16 | $25.12 | $26.15 | $26.15 | 16,456 |
2024-05-14 | $24.73 | $25.33 | $24.73 | $25.15 | $25.15 | 13,604 |
2024-05-13 | $25.30 | $25.33 | $24.92 | $24.97 | $24.97 | 22,987 |
2024-05-10 | $25.36 | $25.36 | $25.00 | $25.00 | $25.00 | 11,959 |
2024-05-09 | $24.97 | $25.17 | $24.97 | $25.04 | $25.04 | 24,082 |
2024-05-08 | $25.33 | $25.33 | $25.04 | $25.09 | $25.09 | 15,387 |
2024-05-07 | $25.20 | $25.33 | $25.10 | $25.18 | $25.18 | 18,705 |
2024-05-06 | $25.18 | $25.25 | $25.05 | $25.20 | $25.20 | 17,745 |
2024-05-03 | $24.85 | $25.01 | $24.71 | $24.78 | $24.78 | 42,399 |
2024-05-02 | $24.50 | $24.60 | $24.37 | $24.47 | $24.47 | 28,324 |
2024-05-01 | $24.42 | $24.80 | $24.40 | $24.57 | $24.57 | 45,840 |
2024-04-30 | $25.38 | $25.38 | $24.65 | $24.65 | $24.65 | 26,593 |
2024-04-29 | $24.93 | $25.19 | $24.88 | $25.19 | $25.19 | 26,178 |
2024-04-26 | $24.77 | $25.12 | $24.77 | $25.04 | $25.04 | 22,885 |
2024-04-25 | $24.43 | $24.76 | $24.38 | $24.59 | $24.59 | 27,295 |
2024-04-24 | $25.01 | $25.01 | $24.59 | $24.70 | $24.70 | 17,454 |
2024-04-23 | $24.47 | $24.69 | $24.47 | $24.66 | $24.66 | 26,476 |
2024-04-22 | $24.29 | $24.44 | $24.20 | $24.23 | $24.23 | 16,493 |
2024-04-19 | $24.27 | $24.52 | $24.05 | $24.45 | $24.45 | 21,989 |
2024-04-18 | $24.22 | $24.35 | $24.02 | $24.02 | $24.02 | 22,276 |
2024-04-17 | $24.49 | $24.49 | $24.12 | $24.34 | $24.34 | 52,986 |
2024-04-16 | $24.19 | $24.43 | $24.19 | $24.37 | $24.37 | 19,479 |
2024-04-15 | $24.69 | $24.69 | $24.34 | $24.45 | $24.45 | 17,738 |
2024-04-12 | $24.80 | $24.93 | $24.56 | $24.60 | $24.60 | 17,495 |
2024-04-11 | $24.81 | $25.09 | $24.81 | $25.02 | $25.02 | 14,787 |
2024-04-10 | $24.82 | $24.97 | $24.76 | $24.81 | $24.81 | 22,463 |
2024-04-09 | $25.13 | $25.15 | $24.97 | $25.15 | $25.15 | 84,460 |
2024-04-08 | $25.24 | $25.24 | $25.01 | $25.12 | $25.12 | 28,638 |
2024-04-05 | $25.21 | $25.21 | $25.01 | $25.15 | $25.15 | 22,755 |
2024-04-04 | $25.27 | $25.37 | $24.97 | $24.97 | $24.97 | 20,262 |
2024-04-03 | $25.27 | $25.33 | $25.21 | $25.21 | $25.21 | 12,022 |
2024-04-02 | $25.27 | $25.34 | $25.15 | $25.25 | $25.25 | 9,473 |
2024-04-01 | $25.48 | $25.58 | $25.36 | $25.53 | $25.53 | 27,733 |
2024-03-28 | $25.69 | $25.71 | $25.46 | $25.63 | $25.63 | 24,927 |
2024-03-27 | $25.54 | $25.63 | $25.42 | $25.42 | $25.42 | 17,929 |
2024-03-26 | $25.50 | $25.79 | $25.39 | $25.61 | $25.61 | 28,930 |
2024-03-25 | $25.87 | $26.12 | $25.50 | $25.50 | $25.50 | 34,322 |
2024-03-22 | $25.55 | $25.81 | $25.49 | $25.79 | $25.79 | 34,524 |
2024-03-21 | $25.75 | $25.85 | $25.59 | $25.65 | $25.65 | 147,100 |
2024-03-20 | $25.56 | $25.56 | $25.29 | $25.45 | $25.45 | 30,618 |
2024-03-19 | $25.31 | $25.46 | $25.25 | $25.42 | $25.42 | 9,749 |
2024-03-18 | $25.77 | $25.77 | $25.38 | $25.38 | $25.38 | 45,706 |
2024-03-15 | $25.49 | $25.58 | $25.33 | $25.58 | $25.58 | 26,193 |
2024-03-14 | $25.65 | $25.73 | $25.50 | $25.69 | $25.69 | 24,386 |
2024-03-13 | $25.93 | $25.93 | $25.56 | $25.68 | $25.68 | 23,394 |
2024-03-12 | $25.62 | $26.03 | $25.53 | $26.03 | $26.03 | 46,871 |
2024-03-11 | $25.33 | $25.67 | $25.33 | $25.61 | $25.61 | 30,992 |
2024-03-08 | $26.39 | $26.60 | $25.55 | $25.55 | $25.55 | 42,956 |
2024-03-07 | $25.92 | $26.18 | $25.86 | $26.18 | $26.18 | 43,873 |
2024-03-06 | $25.56 | $25.84 | $25.53 | $25.56 | $25.56 | 75,510 |
2024-03-05 | $25.51 | $25.51 | $25.25 | $25.51 | $25.51 | 30,840 |
2024-03-04 | $25.60 | $25.87 | $25.52 | $25.61 | $25.61 | 14,699 |
2024-03-01 | $24.86 | $25.49 | $24.86 | $25.27 | $25.27 | 30,485 |
2024-02-29 | $25.00 | $25.18 | $24.78 | $25.04 | $25.04 | 37,083 |
2024-02-28 | $24.86 | $24.96 | $24.73 | $24.94 | $24.94 | 11,562 |
2024-02-27 | $24.91 | $25.05 | $24.84 | $25.02 | $25.02 | 58,096 |
2024-02-26 | $25.16 | $25.33 | $24.90 | $24.90 | $24.90 | 39,973 |
2024-02-23 | $24.97 | $25.19 | $24.93 | $25.03 | $25.03 | 15,797 |
2024-02-22 | $24.83 | $25.15 | $24.83 | $25.15 | $25.15 | 103,732 |
2024-02-21 | $24.41 | $24.50 | $24.31 | $24.32 | $24.32 | 7,872 |
2024-02-20 | $24.35 | $24.54 | $24.33 | $24.40 | $24.40 | 13,427 |
2024-02-16 | $24.82 | $24.86 | $24.53 | $24.57 | $24.57 | 10,894 |
2024-02-15 | $24.97 | $24.97 | $24.61 | $24.86 | $24.86 | 52,266 |
2024-02-14 | $24.55 | $24.85 | $24.55 | $24.73 | $24.73 | 12,678 |
2024-02-13 | $24.48 | $24.75 | $24.43 | $24.45 | $24.45 | 26,231 |
2024-02-12 | $24.92 | $25.03 | $24.84 | $24.85 | $24.85 | 9,032 |
2024-02-09 | $24.94 | $25.02 | $24.82 | $24.99 | $24.99 | 33,073 |
2024-02-08 | $24.55 | $24.86 | $24.53 | $24.59 | $24.59 | 39,357 |
2024-02-07 | $24.37 | $24.73 | $24.37 | $24.71 | $24.71 | 32,698 |
2024-02-06 | $24.40 | $24.56 | $24.32 | $24.34 | $24.34 | 53,045 |
2024-02-05 | $24.42 | $24.67 | $24.28 | $24.39 | $24.39 | 42,125 |
2024-02-02 | $24.45 | $24.69 | $24.44 | $24.58 | $24.58 | 22,694 |
2024-02-01 | $24.08 | $24.38 | $24.06 | $24.21 | $24.21 | 46,492 |
2024-01-31 | $24.20 | $24.31 | $23.97 | $24.13 | $24.13 | 28,361 |
2024-01-30 | $24.19 | $24.40 | $24.19 | $24.23 | $24.23 | 22,604 |
2024-01-29 | $24.24 | $24.42 | $24.09 | $24.33 | $24.33 | 54,521 |
2024-01-26 | $24.22 | $24.43 | $24.17 | $24.34 | $24.34 | 27,445 |
2024-01-25 | $24.39 | $24.39 | $24.21 | $24.32 | $24.32 | 26,528 |
2024-01-24 | $24.60 | $24.60 | $24.29 | $24.29 | $24.29 | 39,562 |
2024-01-23 | $24.25 | $24.34 | $24.12 | $24.33 | $24.33 | 68,950 |
2024-01-22 | $24.20 | $24.30 | $24.05 | $24.25 | $24.25 | 16,699 |
2024-01-19 | $24.17 | $24.25 | $23.97 | $24.13 | $24.13 | 46,257 |
2024-01-18 | $23.94 | $24.10 | $23.87 | $24.02 | $24.02 | 27,860 |
2024-01-17 | $23.92 | $23.96 | $23.77 | $23.95 | $23.95 | 24,187 |
2024-01-16 | $23.91 | $24.06 | $23.90 | $24.05 | $24.05 | 56,693 |
2024-01-12 | $23.90 | $24.16 | $23.89 | $24.05 | $24.05 | 18,491 |
2024-01-11 | $23.99 | $24.08 | $23.88 | $24.07 | $24.07 | 55,294 |
2024-01-10 | $23.97 | $24.11 | $23.96 | $24.07 | $24.07 | 61,749 |
2024-01-09 | $24.04 | $24.05 | $23.93 | $23.96 | $23.96 | 31,963 |
2024-01-08 | $24.21 | $24.24 | $24.00 | $24.20 | $24.20 | 129,557 |
2024-01-05 | $24.08 | $24.18 | $23.99 | $24.06 | $24.06 | 42,713 |
2024-01-04 | $24.19 | $24.27 | $24.06 | $24.08 | $24.08 | 65,676 |
2024-01-03 | $24.18 | $24.21 | $24.07 | $24.15 | $24.15 | 38,256 |
2024-01-02 | $24.10 | $24.33 | $24.10 | $24.21 | $24.21 | 225,927 |
2023-12-29 | $24.44 | $24.44 | $24.25 | $24.34 | $24.34 | 86,937 |
2023-12-28 | $24.26 | $24.38 | $24.24 | $24.36 | $24.36 | 29,807 |
2023-12-27 | $24.45 | $24.49 | $24.20 | $24.35 | $24.28 | 56,330 |
2023-12-26 | $24.22 | $24.43 | $24.22 | $24.39 | $24.32 | 41,873 |
2023-12-22 | $24.15 | $24.41 | $24.04 | $24.24 | $24.18 | 132,032 |
2023-12-21 | $24.27 | $24.27 | $24.08 | $24.19 | $24.13 | 47,570 |
2023-12-20 | $24.31 | $24.42 | $24.09 | $24.16 | $24.10 | 32,184 |
2023-12-19 | $24.58 | $24.58 | $24.24 | $24.42 | $24.36 | 27,606 |
2023-12-18 | $24.24 | $24.34 | $24.18 | $24.19 | $24.13 | 18,978 |
2023-12-15 | $24.14 | $24.26 | $24.09 | $24.21 | $24.15 | 29,218 |
2023-12-14 | $24.22 | $24.38 | $24.15 | $24.31 | $24.24 | 33,159 |
2023-12-13 | $24.14 | $24.22 | $23.97 | $24.18 | $24.12 | 38,675 |
2023-12-12 | $23.81 | $24.05 | $23.81 | $24.01 | $23.94 | 17,668 |
2023-12-11 | $23.96 | $24.05 | $23.88 | $23.92 | $23.85 | 62,523 |
2023-12-08 | $23.98 | $23.98 | $23.81 | $23.87 | $23.81 | 17,953 |
2023-12-07 | $23.81 | $23.93 | $23.71 | $23.74 | $23.67 | 33,793 |
2023-12-06 | $23.87 | $23.89 | $23.74 | $23.78 | $23.72 | 57,364 |
2023-12-05 | $23.74 | $23.87 | $23.69 | $23.85 | $23.79 | 154,586 |
2023-12-04 | $24.02 | $24.02 | $23.80 | $23.89 | $23.83 | 359,118 |
2023-12-01 | $23.90 | $23.99 | $23.86 | $23.95 | $23.89 | 26,046 |
2023-11-30 | $23.78 | $23.88 | $23.76 | $23.88 | $23.82 | 44,396 |
2023-11-29 | $23.85 | $23.85 | $23.68 | $23.73 | $23.67 | 20,081 |
2023-11-28 | $23.63 | $23.72 | $23.63 | $23.69 | $23.63 | 27,509 |
2023-11-27 | $23.77 | $23.77 | $23.63 | $23.72 | $23.66 | 15,587 |
2023-11-24 | $23.72 | $23.75 | $23.66 | $23.75 | $23.69 | 8,833 |
2023-11-22 | $23.64 | $23.72 | $23.59 | $23.60 | $23.54 | 18,751 |
2023-11-21 | $23.20 | $23.56 | $22.53 | $23.47 | $23.41 | 76,080 |
2023-11-20 | $23.64 | $23.64 | $23.55 | $23.57 | $23.51 | 32,212 |
2023-11-17 | $23.54 | $23.57 | $23.48 | $23.48 | $23.48 | 21,289 |
2023-11-16 | $23.40 | $23.44 | $23.35 | $23.38 | $23.38 | 13,839 |
2023-11-15 | $23.57 | $23.63 | $23.46 | $23.51 | $23.51 | 17,654 |
2023-11-14 | $23.45 | $23.49 | $23.40 | $23.44 | $23.44 | 18,565 |
2023-11-13 | $23.02 | $23.14 | $22.98 | $23.07 | $23.07 | 12,064 |
2023-11-10 | $22.86 | $23.10 | $22.86 | $23.03 | $23.03 | 13,497 |
2023-11-09 | $23.02 | $23.02 | $22.79 | $22.83 | $22.83 | 95,735 |
2023-11-08 | $22.82 | $22.92 | $22.78 | $22.87 | $22.87 | 38,624 |
2023-11-07 | $22.85 | $22.91 | $22.82 | $22.85 | $22.85 | 19,031 |
2023-11-06 | $22.77 | $22.83 | $22.74 | $22.79 | $22.79 | 13,865 |
2023-11-03 | $22.96 | $22.96 | $22.78 | $22.82 | $22.82 | 12,565 |
2023-11-02 | $22.55 | $22.68 | $22.52 | $22.68 | $22.68 | 38,334 |
2023-11-01 | $22.23 | $22.39 | $22.19 | $22.32 | $22.32 | 61,569 |
2023-10-31 | $22.09 | $22.22 | $22.09 | $22.15 | $22.15 | 26,749 |
2023-10-30 | $22.19 | $22.19 | $21.87 | $22.00 | $22.00 | 29,072 |
2023-10-27 | $21.89 | $22.10 | $21.86 | $21.93 | $21.93 | 22,974 |
2023-10-26 | $22.03 | $22.13 | $21.87 | $21.98 | $21.98 | 60,366 |
2023-10-25 | $22.09 | $22.17 | $21.95 | $21.95 | $21.95 | 151,784 |
2023-10-24 | $22.35 | $22.41 | $22.22 | $22.33 | $22.33 | 24,823 |
2023-10-23 | $22.31 | $22.49 | $22.22 | $22.22 | $22.22 | 14,075 |
2023-10-20 | $22.47 | $22.47 | $22.27 | $22.32 | $22.32 | 35,802 |
2023-10-19 | $22.65 | $22.71 | $22.48 | $22.48 | $22.48 | 16,375 |
2023-10-18 | $22.70 | $22.71 | $22.55 | $22.55 | $22.55 | 10,993 |
2023-10-17 | $22.69 | $22.92 | $22.69 | $22.86 | $22.86 | 14,316 |
2023-10-16 | $22.64 | $22.88 | $22.64 | $22.77 | $22.77 | 42,274 |
2023-10-13 | $23.00 | $23.00 | $22.53 | $22.57 | $22.57 | 22,459 |
2023-10-12 | $22.89 | $22.90 | $22.64 | $22.68 | $22.68 | 24,850 |
2023-10-11 | $22.93 | $22.94 | $22.79 | $22.92 | $22.92 | 35,190 |
2023-10-10 | $22.73 | $23.04 | $22.73 | $22.89 | $22.89 | 63,780 |
2023-10-09 | $22.73 | $22.88 | $22.65 | $22.77 | $22.77 | 29,797 |
2023-10-06 | $22.36 | $22.82 | $22.36 | $22.67 | $22.67 | 31,755 |
2023-10-05 | $22.70 | $22.70 | $22.35 | $22.48 | $22.48 | 17,735 |
2023-10-04 | $22.47 | $22.53 | $22.29 | $22.53 | $22.53 | 31,609 |
2023-10-03 | $22.37 | $22.55 | $22.25 | $22.35 | $22.35 | 82,205 |
2023-10-02 | $22.72 | $22.72 | $22.48 | $22.61 | $22.61 | 21,017 |
2023-09-29 | $22.89 | $22.91 | $22.61 | $22.67 | $22.67 | 18,146 |
2023-09-28 | $22.55 | $22.88 | $22.55 | $22.74 | $22.74 | 21,854 |
2023-09-27 | $22.61 | $22.69 | $22.50 | $22.57 | $22.57 | 18,662 |
2023-09-26 | $22.52 | $22.61 | $22.44 | $22.53 | $22.53 | 34,970 |
2023-09-25 | $22.60 | $22.75 | $22.60 | $22.69 | $22.69 | 18,691 |
2023-09-22 | $22.84 | $22.88 | $22.67 | $22.67 | $22.67 | 34,889 |
2023-09-21 | $22.84 | $22.87 | $22.67 | $22.67 | $22.67 | 23,451 |
2023-09-20 | $23.35 | $23.35 | $23.05 | $23.07 | $23.07 | 43,475 |
2023-09-19 | $23.19 | $23.30 | $23.15 | $23.22 | $23.22 | 14,607 |
2023-09-18 | $23.28 | $23.40 | $23.24 | $23.33 | $23.33 | 21,002 |
2023-09-15 | $23.59 | $23.59 | $23.23 | $23.29 | $23.29 | 11,969 |
2023-09-14 | $23.46 | $23.59 | $23.46 | $23.54 | $23.54 | 55,548 |
2023-09-13 | $23.28 | $23.46 | $23.28 | $23.31 | $23.31 | 8,780 |
2023-09-12 | $23.40 | $23.51 | $23.34 | $23.36 | $23.36 | 21,880 |
2023-09-11 | $23.37 | $23.63 | $22.62 | $23.53 | $23.53 | 32,454 |
2023-09-08 | $23.32 | $23.56 | $23.32 | $23.40 | $23.40 | 135,675 |
2023-09-07 | $24.98 | $24.98 | $23.39 | $23.42 | $23.42 | 25,059 |
2023-09-06 | $23.53 | $23.68 | $23.41 | $23.58 | $23.58 | 73,114 |
2023-09-05 | $23.67 | $23.73 | $23.63 | $23.65 | $23.65 | 15,483 |
2023-09-01 | $23.84 | $23.94 | $23.78 | $23.82 | $23.82 | 13,967 |
2023-08-31 | $23.88 | $23.88 | $23.73 | $23.75 | $23.75 | 17,509 |
2023-08-30 | $23.74 | $23.82 | $23.65 | $23.73 | $23.73 | 25,603 |
2023-08-29 | $23.43 | $23.68 | $23.38 | $23.62 | $23.62 | 15,852 |
2023-08-28 | $23.50 | $23.50 | $23.26 | $23.33 | $23.33 | 13,546 |
2023-08-25 | $23.14 | $23.24 | $22.97 | $23.11 | $23.11 | 108,717 |
2023-08-24 | $23.37 | $23.37 | $22.99 | $22.99 | $22.99 | 98,557 |
2023-08-23 | $23.06 | $23.35 | $23.06 | $23.28 | $23.28 | 15,820 |
2023-08-22 | $22.90 | $23.18 | $22.90 | $23.06 | $23.06 | 17,727 |
2023-08-21 | $22.92 | $23.17 | $22.92 | $23.08 | $23.08 | 10,561 |
2023-08-18 | $22.88 | $23.04 | $22.82 | $22.94 | $22.94 | 20,288 |
2023-08-17 | $23.18 | $23.23 | $22.93 | $22.95 | $22.95 | 15,415 |
2023-08-16 | $23.24 | $23.40 | $23.13 | $23.13 | $23.13 | 10,850 |
2023-08-15 | $23.34 | $23.43 | $23.33 | $23.38 | $23.38 | 12,156 |
2023-08-14 | $23.33 | $23.61 | $23.33 | $23.54 | $23.54 | 14,484 |
2023-08-11 | $23.44 | $23.51 | $23.40 | $23.43 | $23.43 | 17,664 |
2023-08-10 | $23.70 | $23.82 | $23.46 | $23.47 | $23.47 | 20,356 |
2023-08-09 | $23.62 | $23.63 | $23.44 | $23.44 | $23.44 | 13,464 |
2023-08-08 | $23.45 | $23.73 | $23.45 | $23.61 | $23.61 | 8,095 |
2023-08-07 | $23.64 | $23.85 | $23.64 | $23.76 | $23.76 | 48,919 |
2023-08-04 | $23.86 | $23.97 | $23.59 | $23.62 | $23.62 | 25,336 |
2023-08-03 | $23.70 | $23.80 | $23.61 | $23.65 | $23.65 | 22,526 |
2023-08-02 | $24.23 | $24.23 | $23.66 | $23.71 | $23.71 | 72,421 |
2023-08-01 | $24.06 | $24.17 | $23.98 | $24.12 | $24.12 | 51,850 |
2023-07-31 | $24.08 | $24.14 | $24.02 | $24.07 | $24.07 | 15,390 |
2023-07-28 | $24.11 | $24.11 | $23.97 | $24.01 | $24.01 | 43,639 |
2023-07-27 | $24.24 | $24.24 | $23.78 | $23.82 | $23.82 | 29,727 |
2023-07-26 | $24.01 | $24.05 | $23.88 | $23.94 | $23.94 | 58,762 |
2023-07-25 | $24.09 | $24.21 | $23.99 | $24.01 | $24.01 | 21,679 |
2023-07-24 | $23.97 | $24.07 | $23.94 | $23.94 | $23.94 | 17,790 |
2023-07-21 | $24.11 | $24.15 | $23.94 | $23.94 | $23.94 | 22,270 |
2023-07-20 | $24.13 | $24.19 | $23.97 | $24.01 | $24.01 | 22,843 |
2023-07-19 | $24.24 | $24.24 | $24.07 | $24.12 | $24.12 | 37,621 |
2023-07-18 | $24.12 | $24.25 | $23.97 | $24.12 | $24.12 | 126,494 |
2023-07-17 | $24.04 | $24.12 | $23.86 | $23.99 | $23.99 | 25,138 |
2023-07-14 | $23.88 | $23.93 | $23.75 | $23.77 | $23.77 | 7,277 |
2023-07-13 | $24.06 | $24.06 | $23.86 | $23.90 | $23.90 | 18,484 |
2023-07-12 | $23.74 | $24.20 | $23.61 | $23.70 | $23.70 | 88,664 |
2023-07-11 | $23.31 | $23.54 | $23.31 | $23.50 | $23.50 | 15,609 |
2023-07-10 | $24.99 | $24.99 | $23.24 | $23.31 | $23.31 | 25,379 |
2023-07-07 | $23.23 | $23.34 | $23.12 | $23.12 | $23.12 | 41,645 |
2023-07-06 | $23.07 | $23.15 | $22.97 | $23.14 | $23.14 | 8,422 |
2023-07-05 | $23.33 | $23.43 | $23.30 | $23.33 | $23.33 | 24,348 |
2023-07-03 | $23.67 | $23.67 | $23.41 | $23.53 | $23.53 | 10,688 |
2023-06-30 | $23.67 | $23.67 | $23.41 | $23.43 | $23.43 | 11,247 |
2023-06-29 | $23.15 | $23.22 | $23.12 | $23.20 | $23.20 | 25,066 |
2023-06-28 | $22.94 | $23.15 | $22.94 | $23.06 | $23.06 | 33,753 |
2023-06-27 | $23.05 | $23.15 | $22.90 | $23.07 | $23.07 | 19,169 |
2023-06-26 | $22.80 | $22.98 | $22.80 | $22.83 | $22.83 | 27,457 |
2023-06-23 | $22.93 | $23.01 | $22.87 | $22.87 | $22.87 | 20,304 |
2023-06-22 | $23.01 | $23.12 | $22.98 | $23.05 | $23.05 | 71,017 |
2023-06-21 | $23.24 | $23.24 | $23.09 | $23.09 | $23.09 | 47,531 |
2023-06-20 | $23.42 | $23.42 | $23.01 | $23.20 | $23.20 | 26,669 |
2023-06-16 | $23.36 | $23.53 | $23.34 | $23.39 | $23.39 | 15,318 |
2023-06-15 | $23.45 | $23.53 | $23.20 | $23.43 | $23.43 | 7,416 |
2023-06-14 | $23.09 | $23.33 | $23.09 | $23.25 | $23.25 | 44,859 |
2023-06-13 | $22.99 | $23.24 | $22.99 | $23.12 | $23.12 | 137,015 |
2023-06-12 | $22.85 | $23.01 | $22.82 | $22.99 | $22.99 | 42,945 |
2023-06-09 | $22.83 | $22.95 | $22.77 | $22.82 | $22.82 | 25,178 |
2023-06-08 | $22.57 | $22.75 | $22.54 | $22.70 | $22.70 | 37,762 |
2023-06-07 | $22.78 | $22.78 | $22.59 | $22.61 | $22.61 | 39,068 |
2023-06-06 | $22.56 | $22.69 | $22.55 | $22.67 | $22.67 | 17,698 |
2023-06-05 | $22.51 | $22.63 | $22.46 | $22.55 | $22.55 | 20,561 |
2023-06-02 | $22.47 | $22.69 | $22.47 | $22.62 | $22.62 | 26,020 |
2023-06-01 | $22.01 | $22.42 | $22.01 | $22.28 | $22.28 | 9,659 |
2023-05-31 | $22.16 | $22.19 | $22.02 | $22.07 | $22.07 | 18,973 |
2023-05-30 | $22.25 | $22.37 | $22.23 | $22.32 | $22.32 | 43,087 |
2023-05-26 | $22.13 | $22.32 | $22.11 | $22.26 | $22.26 | 13,165 |
2023-05-25 | $21.90 | $22.06 | $21.85 | $21.96 | $21.96 | 16,796 |
2023-05-24 | $21.61 | $21.73 | $21.60 | $21.65 | $21.65 | 14,858 |
2023-05-23 | $22.08 | $22.11 | $21.84 | $21.84 | $21.84 | 27,088 |
2023-05-22 | $22.27 | $22.27 | $22.10 | $22.10 | $22.10 | 19,113 |
2023-05-19 | $22.22 | $22.23 | $22.03 | $22.07 | $22.07 | 16,902 |
2023-05-18 | $21.75 | $22.18 | $21.75 | $22.11 | $22.11 | 21,565 |
2023-05-17 | $21.65 | $21.93 | $21.65 | $21.84 | $21.84 | 5,205 |
2023-05-16 | $21.51 | $21.72 | $21.51 | $21.59 | $21.59 | 12,358 |
2023-05-15 | $21.44 | $21.74 | $21.44 | $21.67 | $21.67 | 8,206 |
2023-05-12 | $21.74 | $21.74 | $21.36 | $21.50 | $21.50 | 19,777 |
2023-05-11 | $21.66 | $21.66 | $21.44 | $21.54 | $21.54 | 16,017 |
2023-05-10 | $21.67 | $21.72 | $21.46 | $21.62 | $21.62 | 16,328 |
2023-05-09 | $21.77 | $21.77 | $21.48 | $21.59 | $21.59 | 15,887 |
2023-05-08 | $21.50 | $21.64 | $21.50 | $21.60 | $21.60 | 16,246 |
2023-05-05 | $21.46 | $21.65 | $21.46 | $21.57 | $21.57 | 15,480 |
2023-05-04 | $21.27 | $21.29 | $21.17 | $21.23 | $21.23 | 17,830 |
2023-05-03 | $21.57 | $21.61 | $21.34 | $21.37 | $21.37 | 18,459 |
2023-05-02 | $21.69 | $21.69 | $21.34 | $21.52 | $21.52 | 76,765 |
2023-05-01 | $21.82 | $21.89 | $21.78 | $21.81 | $21.81 | 28,742 |
2023-04-28 | $21.68 | $21.80 | $21.58 | $21.78 | $21.78 | 17,533 |
2023-04-27 | $21.38 | $21.63 | $21.38 | $21.61 | $21.61 | 6,590 |
2023-04-26 | $21.33 | $21.41 | $21.19 | $21.26 | $21.26 | 8,294 |
2023-04-25 | $21.51 | $21.51 | $21.27 | $21.30 | $21.30 | 26,740 |
2023-04-24 | $21.78 | $21.78 | $21.61 | $21.71 | $21.71 | 16,389 |
2023-04-21 | $21.76 | $21.78 | $21.62 | $21.75 | $21.75 | 28,413 |
2023-04-20 | $21.82 | $21.86 | $21.71 | $21.78 | $21.78 | 27,797 |
2023-04-19 | $21.79 | $21.92 | $21.75 | $21.92 | $21.92 | 22,215 |
2023-04-18 | $21.62 | $21.92 | $21.62 | $21.88 | $21.88 | 11,484 |
2023-04-17 | $21.76 | $21.85 | $21.72 | $21.84 | $21.84 | 19,373 |
2023-04-14 | $21.83 | $21.92 | $21.66 | $21.85 | $21.85 | 81,766 |
2023-04-13 | $21.72 | $21.95 | $21.67 | $21.84 | $21.84 | 9,050 |
2023-04-12 | $21.68 | $21.83 | $21.56 | $21.66 | $21.66 | 23,273 |
2023-04-11 | $21.77 | $21.77 | $21.62 | $21.72 | $21.72 | 32,210 |
2023-04-10 | $21.34 | $21.66 | $21.34 | $21.65 | $21.65 | 21,674 |
2023-04-06 | $21.42 | $21.62 | $21.42 | $21.47 | $21.47 | 23,906 |
2023-04-05 | $21.46 | $21.57 | $21.42 | $21.48 | $21.48 | 17,243 |
2023-04-04 | $21.85 | $21.85 | $21.52 | $21.64 | $21.64 | 25,236 |
2023-04-03 | $21.85 | $21.90 | $21.68 | $21.85 | $21.85 | 22,809 |
2023-03-31 | $21.69 | $21.79 | $21.62 | $21.79 | $21.79 | 18,305 |
2023-03-30 | $21.41 | $21.59 | $21.41 | $21.56 | $21.56 | 39,540 |
2023-03-29 | $21.47 | $21.47 | $21.30 | $21.40 | $21.40 | 82,636 |
2023-03-28 | $20.96 | $21.13 | $20.96 | $21.12 | $21.12 | 43,465 |
2023-03-27 | $21.03 | $21.23 | $21.03 | $21.13 | $21.13 | 25,160 |
2023-03-24 | $20.90 | $21.04 | $20.81 | $21.00 | $21.00 | 6,635 |
2023-03-23 | $20.95 | $21.30 | $20.89 | $21.01 | $21.01 | 34,009 |
2023-03-22 | $21.20 | $21.30 | $20.98 | $20.98 | $20.98 | 14,057 |
2023-03-21 | $21.16 | $21.29 | $21.03 | $21.21 | $21.21 | 22,442 |
2023-03-20 | $20.83 | $20.93 | $20.72 | $20.87 | $20.87 | 14,771 |
2023-03-17 | $20.83 | $20.93 | $20.75 | $20.82 | $20.82 | 20,993 |
2023-03-16 | $20.38 | $21.13 | $20.38 | $21.06 | $21.06 | 36,538 |
2023-03-15 | $20.35 | $20.69 | $20.35 | $20.54 | $20.54 | 21,175 |
2023-03-14 | $20.90 | $21.03 | $20.77 | $20.97 | $20.97 | 19,914 |
2023-03-13 | $20.50 | $20.90 | $20.47 | $20.59 | $20.59 | 55,154 |
2023-03-10 | $21.07 | $21.20 | $20.78 | $20.80 | $20.80 | 9,550 |
2023-03-09 | $21.64 | $21.71 | $21.17 | $21.22 | $21.22 | 10,498 |
2023-03-08 | $21.62 | $21.77 | $21.57 | $21.72 | $21.72 | 99,590 |
2023-03-07 | $21.85 | $21.85 | $21.60 | $21.60 | $21.60 | 7,977 |
2023-03-06 | $22.01 | $22.09 | $21.88 | $21.96 | $21.96 | 10,710 |
2023-03-03 | $21.76 | $22.05 | $21.76 | $22.05 | $22.05 | 49,827 |
2023-03-02 | $21.56 | $21.77 | $21.51 | $21.68 | $21.68 | 8,764 |
2023-03-01 | $21.66 | $21.69 | $21.60 | $21.62 | $21.62 | 8,375 |
2023-02-28 | $21.51 | $21.73 | $21.51 | $21.63 | $21.63 | 13,314 |
2023-02-27 | $21.71 | $21.71 | $21.58 | $21.66 | $21.66 | 12,518 |
2023-02-24 | $21.56 | $21.61 | $21.46 | $21.57 | $21.57 | 66,845 |
2023-02-23 | $21.84 | $21.87 | $21.59 | $21.75 | $21.75 | 11,278 |
2023-02-22 | $21.65 | $21.76 | $21.58 | $21.63 | $21.63 | 17,739 |
2023-02-21 | $22.14 | $22.14 | $21.66 | $21.72 | $21.72 | 248,023 |
2023-02-17 | $22.15 | $22.15 | $21.90 | $22.08 | $22.08 | 9,045 |
2023-02-16 | $22.22 | $22.37 | $22.17 | $22.18 | $22.18 | 8,939 |
2023-02-15 | $22.23 | $22.40 | $22.21 | $22.35 | $22.35 | 21,231 |
2023-02-14 | $22.20 | $22.42 | $22.16 | $22.36 | $22.36 | 6,255 |
2023-02-13 | $22.12 | $22.31 | $22.12 | $22.26 | $22.26 | 11,632 |
2023-02-10 | $22.00 | $22.13 | $21.98 | $22.09 | $22.09 | 5,131 |
2023-02-09 | $22.39 | $22.39 | $22.04 | $22.07 | $22.07 | 13,590 |
2023-02-08 | $22.30 | $22.40 | $22.22 | $22.22 | $22.22 | 24,858 |
2023-02-07 | $22.16 | $22.51 | $22.10 | $22.40 | $22.40 | 26,666 |
2023-02-06 | $22.27 | $22.27 | $22.08 | $22.12 | $22.12 | 44,782 |
2023-02-03 | $22.45 | $22.59 | $22.27 | $22.29 | $22.29 | 14,043 |
2023-02-02 | $22.47 | $22.67 | $22.43 | $22.58 | $22.58 | 13,921 |
2023-02-01 | $22.02 | $22.44 | $21.92 | $22.25 | $22.25 | 15,743 |
2023-01-31 | $21.86 | $22.05 | $21.86 | $22.04 | $22.04 | 17,534 |
2023-01-30 | $21.76 | $21.94 | $21.76 | $21.76 | $21.76 | 30,839 |
2023-01-27 | $21.98 | $22.14 | $21.90 | $21.99 | $21.99 | 21,578 |
2023-01-26 | $21.83 | $22.03 | $21.80 | $22.02 | $22.02 | 12,402 |
2023-01-25 | $21.51 | $21.82 | $21.44 | $21.82 | $21.82 | 12,306 |
2023-01-24 | $21.77 | $21.83 | $21.73 | $21.77 | $21.77 | 39,888 |
2023-01-23 | $21.40 | $21.88 | $21.40 | $21.75 | $21.75 | 21,542 |
2023-01-20 | $21.06 | $21.54 | $21.06 | $21.46 | $21.46 | 10,659 |
2023-01-19 | $21.15 | $21.26 | $21.10 | $21.14 | $21.14 | 8,403 |
2023-01-18 | $21.56 | $21.66 | $21.17 | $21.17 | $21.17 | 76,632 |
2023-01-17 | $21.58 | $21.66 | $21.49 | $21.51 | $21.51 | 36,073 |
2023-01-13 | $21.26 | $21.61 | $21.15 | $21.47 | $21.47 | 20,946 |
2023-01-12 | $21.37 | $21.55 | $21.28 | $21.46 | $21.46 | 11,600 |
2023-01-11 | $21.22 | $21.34 | $21.16 | $21.34 | $21.34 | 52,547 |
2023-01-10 | $20.82 | $21.14 | $20.82 | $21.06 | $21.06 | 18,383 |
2023-01-09 | $21.01 | $21.21 | $20.91 | $20.91 | $20.91 | 89,514 |
2023-01-06 | $20.79 | $20.89 | $20.56 | $20.89 | $20.89 | 11,014 |
2023-01-05 | $20.47 | $20.48 | $20.39 | $20.42 | $20.42 | 5,262 |
2023-01-04 | $20.41 | $20.76 | $20.41 | $20.65 | $20.65 | 51,892 |
2023-01-03 | $20.63 | $20.63 | $20.29 | $20.46 | $20.46 | 31,061 |
2022-12-30 | $20.36 | $20.56 | $20.30 | $20.49 | $20.49 | 11,307 |
2022-12-29 | $20.28 | $20.62 | $20.28 | $20.58 | $20.58 | 13,933 |
2022-12-28 | $20.48 | $20.48 | $20.11 | $20.11 | $20.07 | 39,274 |
2022-12-27 | $20.47 | $20.58 | $20.42 | $20.47 | $20.43 | 17,366 |
2022-12-23 | $20.47 | $20.61 | $20.40 | $20.61 | $20.57 | 9,027 |
2022-12-22 | $20.62 | $20.62 | $20.15 | $20.42 | $20.38 | 147,443 |
2022-12-21 | $20.60 | $20.85 | $20.60 | $20.82 | $20.78 | 40,514 |
2022-12-20 | $20.43 | $20.59 | $20.43 | $20.50 | $20.46 | 13,892 |
2022-12-19 | $20.53 | $20.54 | $20.32 | $20.42 | $20.38 | 66,299 |
2022-12-16 | $20.45 | $20.68 | $20.45 | $20.61 | $20.61 | 30,439 |
2022-12-15 | $20.95 | $20.99 | $20.69 | $20.74 | $20.74 | 13,338 |
2022-12-14 | $21.36 | $21.42 | $21.12 | $21.20 | $21.20 | 10,956 |
2022-12-13 | $21.64 | $21.64 | $21.23 | $21.31 | $21.31 | 28,555 |
2022-12-12 | $21.01 | $21.21 | $21.00 | $21.20 | $21.20 | 24,827 |
2022-12-09 | $20.94 | $21.14 | $20.94 | $20.98 | $20.98 | 9,919 |
2022-12-08 | $21.14 | $21.16 | $21.04 | $21.08 | $21.08 | 42,668 |
2022-12-07 | $21.02 | $21.02 | $20.88 | $20.94 | $20.94 | 12,746 |
2022-12-06 | $21.18 | $21.22 | $20.86 | $20.95 | $20.95 | 26,147 |
2022-12-05 | $21.71 | $21.71 | $21.19 | $21.27 | $21.27 | 31,748 |
2022-12-02 | $21.49 | $21.73 | $21.49 | $21.71 | $21.71 | 23,243 |
2022-12-01 | $21.58 | $21.75 | $21.57 | $21.70 | $21.70 | 20,917 |
2022-11-30 | $21.21 | $21.69 | $21.07 | $21.68 | $21.68 | 10,306 |
2022-11-29 | $21.23 | $21.23 | $21.07 | $21.10 | $21.10 | 19,785 |
2022-11-28 | $21.24 | $21.25 | $21.02 | $21.04 | $21.04 | 30,140 |
2022-11-25 | $21.43 | $21.43 | $21.35 | $21.36 | $21.36 | 2,983 |
2022-11-23 | $21.20 | $21.41 | $21.20 | $21.40 | $21.40 | 26,906 |
2022-11-22 | $21.08 | $21.29 | $21.08 | $21.28 | $21.28 | 28,760 |
2022-11-21 | $20.96 | $21.08 | $20.91 | $21.04 | $21.04 | 49,868 |
2022-11-18 | $21.17 | $21.18 | $21.04 | $21.12 | $21.12 | 27,354 |
2022-11-17 | $20.95 | $21.16 | $20.94 | $21.08 | $21.08 | 17,950 |
2022-11-16 | $21.04 | $21.38 | $21.03 | $21.24 | $21.24 | 100,172 |
2022-11-15 | $21.64 | $21.68 | $21.48 | $21.55 | $21.55 | 11,660 |
2022-11-14 | $21.40 | $21.54 | $21.29 | $21.34 | $21.34 | 67,648 |
2022-11-11 | $21.44 | $21.60 | $20.74 | $21.52 | $21.52 | 70,373 |
2022-11-10 | $20.81 | $21.23 | $20.81 | $21.22 | $21.22 | 50,880 |
2022-11-09 | $20.43 | $20.48 | $20.17 | $20.20 | $20.20 | 29,717 |
2022-11-08 | $20.64 | $20.78 | $20.57 | $20.63 | $20.63 | 18,683 |
2022-11-07 | $20.33 | $20.54 | $20.33 | $20.49 | $20.49 | 55,854 |
2022-11-04 | $20.15 | $20.45 | $20.11 | $20.35 | $20.35 | 155,117 |
2022-11-03 | $19.90 | $20.18 | $19.90 | $20.01 | $20.01 | 228,973 |
2022-11-02 | $20.56 | $20.78 | $20.18 | $20.19 | $20.19 | 31,556 |
2022-11-01 | $20.80 | $20.83 | $20.61 | $20.66 | $20.66 | 9,777 |
2022-10-31 | $20.65 | $20.70 | $20.52 | $20.60 | $20.60 | 176,808 |
2022-10-28 | $20.42 | $20.69 | $20.33 | $20.66 | $20.66 | 16,841 |
2022-10-27 | $20.44 | $20.57 | $20.29 | $20.29 | $20.29 | 13,090 |
2022-10-26 | $20.31 | $20.57 | $20.31 | $20.34 | $20.34 | 17,884 |
2022-10-25 | $20.11 | $20.36 | $20.11 | $20.36 | $20.36 | 12,158 |
2022-10-24 | $19.77 | $20.09 | $19.77 | $20.02 | $20.02 | 15,124 |
2022-10-21 | $19.43 | $19.99 | $19.43 | $19.99 | $19.99 | 21,958 |
2022-10-20 | $19.78 | $19.85 | $19.50 | $19.50 | $19.50 | 34,504 |
2022-10-19 | $19.75 | $19.82 | $19.55 | $19.61 | $19.61 | 19,468 |
2022-10-18 | $19.94 | $19.94 | $19.62 | $19.75 | $19.75 | 43,228 |
2022-10-17 | $19.69 | $19.71 | $19.53 | $19.63 | $19.63 | 40,122 |
2022-10-14 | $19.67 | $19.67 | $19.18 | $19.18 | $19.18 | 23,155 |
2022-10-13 | $18.84 | $19.72 | $18.68 | $19.68 | $19.68 | 20,123 |
2022-10-12 | $19.16 | $19.32 | $19.13 | $19.29 | $19.29 | 44,673 |
2022-10-11 | $19.18 | $19.48 | $19.16 | $19.29 | $19.29 | 14,556 |
2022-10-10 | $19.54 | $19.63 | $19.40 | $19.50 | $19.50 | 15,241 |
2022-10-07 | $19.81 | $19.90 | $19.63 | $19.69 | $19.69 | 15,182 |
2022-10-06 | $20.31 | $20.34 | $20.12 | $20.19 | $20.19 | 18,508 |
2022-10-05 | $20.09 | $20.44 | $20.09 | $20.37 | $20.37 | 14,451 |
2022-10-04 | $20.00 | $20.39 | $19.99 | $20.31 | $20.31 | 22,387 |
2022-10-03 | $19.58 | $19.75 | $19.51 | $19.66 | $19.66 | 563,455 |
2022-09-30 | $19.46 | $19.56 | $19.18 | $19.18 | $19.18 | 79,335 |
2022-09-29 | $19.45 | $19.47 | $19.24 | $19.40 | $19.40 | 117,676 |
2022-09-28 | $19.40 | $19.81 | $19.34 | $19.80 | $19.80 | 87,434 |
2022-09-27 | $19.67 | $19.67 | $19.13 | $19.37 | $19.37 | 294,313 |
2022-09-26 | $19.62 | $19.66 | $19.26 | $19.39 | $19.39 | 176,866 |
2022-09-23 | $19.94 | $19.94 | $19.38 | $19.56 | $19.56 | 16,480 |
2022-09-22 | $20.10 | $20.15 | $20.02 | $20.05 | $20.05 | 14,828 |
2022-09-21 | $20.64 | $20.77 | $20.27 | $20.31 | $20.31 | 7,898 |
2022-09-20 | $20.57 | $20.66 | $20.48 | $20.53 | $20.53 | 15,673 |
2022-09-19 | $20.34 | $20.75 | $20.34 | $20.74 | $20.74 | 13,342 |
2022-09-16 | $20.86 | $20.86 | $20.50 | $20.65 | $20.65 | 6,524 |
2022-09-15 | $21.08 | $21.08 | $20.75 | $20.91 | $20.91 | 16,587 |
2022-09-14 | $20.96 | $21.17 | $20.92 | $21.14 | $21.14 | 30,131 |
2022-09-13 | $21.30 | $21.30 | $20.90 | $21.01 | $21.01 | 17,286 |
2022-09-12 | $21.79 | $21.82 | $21.66 | $21.82 | $21.82 | 9,560 |
2022-09-09 | $21.52 | $21.60 | $21.43 | $21.57 | $21.57 | 9,904 |
2022-09-08 | $20.97 | $21.18 | $20.97 | $21.18 | $21.18 | 12,973 |
2022-09-07 | $20.50 | $21.03 | $20.50 | $20.99 | $20.99 | 10,175 |
2022-09-06 | $20.97 | $20.97 | $20.62 | $20.66 | $20.66 | 34,506 |
2022-09-02 | $20.96 | $21.22 | $20.72 | $20.80 | $20.80 | 13,287 |
2022-09-01 | $21.02 | $21.02 | $20.65 | $20.97 | $20.97 | 14,899 |
2022-08-31 | $21.23 | $21.26 | $21.08 | $21.13 | $21.13 | 19,260 |
2022-08-30 | $21.28 | $21.28 | $21.10 | $21.17 | $21.17 | 206,011 |
2022-08-29 | $21.53 | $21.54 | $21.37 | $21.44 | $21.44 | 9,416 |
2022-08-26 | $22.14 | $22.14 | $21.58 | $21.58 | $21.58 | 56,289 |
2022-08-25 | $22.12 | $22.20 | $22.06 | $22.20 | $22.20 | 21,856 |
2022-08-24 | $21.87 | $21.98 | $21.85 | $21.95 | $21.95 | 14,881 |
2022-08-23 | $21.92 | $21.92 | $21.83 | $21.84 | $21.84 | 8,192 |
2022-08-22 | $21.67 | $21.82 | $21.67 | $21.74 | $21.74 | 19,920 |
2022-08-19 | $22.33 | $22.39 | $22.06 | $22.13 | $22.13 | 174,679 |
2022-08-18 | $22.50 | $22.55 | $22.43 | $22.48 | $22.48 | 32,775 |
2022-08-17 | $22.42 | $22.53 | $22.34 | $22.45 | $22.45 | 14,409 |
2022-08-16 | $22.88 | $22.88 | $22.52 | $22.66 | $22.66 | 14,131 |
2022-08-15 | $22.52 | $22.74 | $22.52 | $22.67 | $22.67 | 36,159 |
2022-08-12 | $22.39 | $22.70 | $22.39 | $22.68 | $22.68 | 30,208 |
2022-08-11 | $22.51 | $22.58 | $22.35 | $22.35 | $22.35 | 13,935 |
2022-08-10 | $22.16 | $22.33 | $22.09 | $22.33 | $22.33 | 30,165 |
2022-08-09 | $21.83 | $21.83 | $21.71 | $21.78 | $21.78 | 10,716 |
2022-08-08 | $22.02 | $22.10 | $21.88 | $21.94 | $21.94 | 647,928 |
2022-08-05 | $21.47 | $21.94 | $21.47 | $21.90 | $21.90 | 6,460 |
2022-08-04 | $21.95 | $21.95 | $21.73 | $21.82 | $21.82 | 67,735 |
2022-08-03 | $21.71 | $21.86 | $21.61 | $21.81 | $21.81 | 16,556 |
2022-08-02 | $21.52 | $21.73 | $21.49 | $21.51 | $21.51 | 30,366 |
2022-08-01 | $21.53 | $21.69 | $21.51 | $21.61 | $21.61 | 22,159 |
2022-07-29 | $21.41 | $21.72 | $21.41 | $21.71 | $21.71 | 22,023 |
2022-07-28 | $23.38 | $23.38 | $21.06 | $21.44 | $21.44 | 52,573 |
2022-07-27 | $20.95 | $21.33 | $20.95 | $21.25 | $21.25 | 69,942 |
2022-07-26 | $20.87 | $20.90 | $20.72 | $20.78 | $20.78 | 11,596 |
2022-07-25 | $20.97 | $21.01 | $20.84 | $21.01 | $21.01 | 99,164 |
2022-07-22 | $21.20 | $21.20 | $20.77 | $20.83 | $20.83 | 273,278 |
2022-07-21 | $20.92 | $21.14 | $20.90 | $21.11 | $21.11 | 21,176 |
2022-07-20 | $20.93 | $21.04 | $20.84 | $20.99 | $20.99 | 72,615 |
2022-07-19 | $20.46 | $20.85 | $20.42 | $20.85 | $20.85 | 109,085 |
2022-07-18 | $20.55 | $20.60 | $20.20 | $20.32 | $20.32 | 53,754 |
2022-07-15 | $20.10 | $20.30 | $20.05 | $20.24 | $20.24 | 19,394 |
2022-07-14 | $19.73 | $19.98 | $19.60 | $19.86 | $19.86 | 28,132 |
2022-07-13 | $19.99 | $20.13 | $19.98 | $20.05 | $20.05 | 14,207 |
2022-07-12 | $20.07 | $20.32 | $20.02 | $20.03 | $20.03 | 38,256 |
2022-07-11 | $20.34 | $20.43 | $20.24 | $20.26 | $20.26 | 60,300 |
2022-07-08 | $20.32 | $20.69 | $20.32 | $20.67 | $20.67 | 117,151 |
2022-07-07 | $20.38 | $20.66 | $20.38 | $20.62 | $20.62 | 28,741 |
2022-07-06 | $20.08 | $20.24 | $19.96 | $20.17 | $20.17 | 13,978 |
2022-07-05 | $19.88 | $20.19 | $19.77 | $20.19 | $20.19 | 12,499 |
2022-07-01 | $20.24 | $20.34 | $20.00 | $20.34 | $20.34 | 68,815 |
2022-06-30 | $20.00 | $20.34 | $20.00 | $20.14 | $20.14 | 96,259 |
2022-06-29 | $20.87 | $20.87 | $20.37 | $20.41 | $20.41 | 131,740 |
2022-06-28 | $21.13 | $21.14 | $20.68 | $20.69 | $20.69 | 9,377 |
2022-06-27 | $20.89 | $21.02 | $20.84 | $20.95 | $20.95 | 7,271 |
2022-06-24 | $20.92 | $20.98 | $20.84 | $20.95 | $20.95 | 76,255 |
2022-06-23 | $20.42 | $20.47 | $20.21 | $20.39 | $20.39 | 11,456 |
2022-06-22 | $20.43 | $20.52 | $20.29 | $20.38 | $20.38 | 164,121 |
2022-06-21 | $20.38 | $20.69 | $20.38 | $20.45 | $20.45 | 45,805 |
2022-06-17 | $20.34 | $20.34 | $20.07 | $20.15 | $20.15 | 21,590 |
2022-06-16 | $20.17 | $20.26 | $20.10 | $20.17 | $20.17 | 12,861 |
2022-06-15 | $20.77 | $21.00 | $20.51 | $20.80 | $20.80 | 215,866 |
2022-06-14 | $20.46 | $20.64 | $20.43 | $20.54 | $20.54 | 107,861 |
2022-06-13 | $20.70 | $20.83 | $20.46 | $20.61 | $20.61 | 157,498 |
2022-06-10 | $21.42 | $21.60 | $21.27 | $21.27 | $21.27 | 78,268 |
2022-06-09 | $22.25 | $22.31 | $21.93 | $21.93 | $21.93 | 19,853 |
2022-06-08 | $22.51 | $22.57 | $22.34 | $22.36 | $22.36 | 25,517 |
2022-06-07 | $22.35 | $22.63 | $22.32 | $22.55 | $22.55 | 36,012 |
2022-06-06 | $22.55 | $22.62 | $22.35 | $22.41 | $22.41 | 10,240 |
2022-06-03 | $22.24 | $22.40 | $22.24 | $22.35 | $22.35 | 33,198 |
2022-06-02 | $22.28 | $22.66 | $22.28 | $22.66 | $22.66 | 13,156 |
2022-06-01 | $22.27 | $22.34 | $21.96 | $22.12 | $22.12 | 77,697 |
2022-05-31 | $22.34 | $22.45 | $22.19 | $22.23 | $22.23 | 15,180 |
2022-05-27 | $22.18 | $22.44 | $22.13 | $22.41 | $22.41 | 47,377 |
2022-05-26 | $21.70 | $22.04 | $21.70 | $21.93 | $21.93 | 16,865 |
2022-05-25 | $21.05 | $21.61 | $21.05 | $21.50 | $21.50 | 84,627 |
2022-05-24 | $21.27 | $21.39 | $21.06 | $21.34 | $21.34 | 109,946 |
2022-05-23 | $21.65 | $21.65 | $21.31 | $21.54 | $21.54 | 296,168 |
2022-05-20 | $21.60 | $21.60 | $20.92 | $21.32 | $21.32 | 18,891 |
2022-05-19 | $21.09 | $21.44 | $21.09 | $21.27 | $21.27 | 40,310 |
2022-05-18 | $21.73 | $21.73 | $21.15 | $21.22 | $21.22 | 51,058 |
2022-05-17 | $21.80 | $21.89 | $21.60 | $21.85 | $21.85 | 42,072 |
2022-05-16 | $21.64 | $21.64 | $21.30 | $21.40 | $21.40 | 51,586 |
2022-05-13 | $20.96 | $21.52 | $20.96 | $21.45 | $21.45 | 47,989 |
2022-05-12 | $20.67 | $21.01 | $20.60 | $20.86 | $20.86 | 155,480 |
2022-05-11 | $20.89 | $21.45 | $20.75 | $20.87 | $20.87 | 113,847 |
2022-05-10 | $21.35 | $21.41 | $20.92 | $21.18 | $21.18 | 63,013 |
2022-05-09 | $21.52 | $21.52 | $20.92 | $21.01 | $21.01 | 51,238 |
2022-05-06 | $21.91 | $21.99 | $21.55 | $21.79 | $21.79 | 97,860 |
2022-05-05 | $22.33 | $22.33 | $21.81 | $21.92 | $21.92 | 29,020 |
2022-05-04 | $22.19 | $22.81 | $22.02 | $22.81 | $22.81 | 21,637 |
2022-05-03 | $22.00 | $22.29 | $22.00 | $22.25 | $22.25 | 96,597 |
2022-05-02 | $21.89 | $22.19 | $21.73 | $22.11 | $22.11 | 75,488 |
2022-04-29 | $22.45 | $22.60 | $21.87 | $21.87 | $21.87 | 162,523 |
2022-04-28 | $22.16 | $22.60 | $22.00 | $22.46 | $22.46 | 65,104 |
2022-04-27 | $22.11 | $22.27 | $21.99 | $22.00 | $22.00 | 260,239 |
2022-04-26 | $22.34 | $22.34 | $21.99 | $21.99 | $21.99 | 279,466 |
2022-04-25 | $22.33 | $22.54 | $22.00 | $22.54 | $22.54 | 93,453 |
2022-04-22 | $22.89 | $22.90 | $22.36 | $22.36 | $22.36 | 46,845 |
2022-04-21 | $23.49 | $23.57 | $22.92 | $22.94 | $22.94 | 109,310 |
2022-04-20 | $23.60 | $23.60 | $23.37 | $23.37 | $23.37 | 36,102 |
2022-04-19 | $23.23 | $23.45 | $23.23 | $23.40 | $23.40 | 36,341 |
2022-04-18 | $22.94 | $23.29 | $22.94 | $23.13 | $23.13 | 36,469 |
2022-04-14 | $23.34 | $23.46 | $23.20 | $23.21 | $23.21 | 17,352 |
2022-04-13 | $23.23 | $23.48 | $23.22 | $23.41 | $23.41 | 28,775 |
2022-04-12 | $23.45 | $23.48 | $23.07 | $23.13 | $23.13 | 27,997 |
2022-04-11 | $23.08 | $23.33 | $23.08 | $23.09 | $23.09 | 30,922 |
2022-04-08 | $23.32 | $23.52 | $23.31 | $23.40 | $23.40 | 100,157 |
2022-04-07 | $23.33 | $23.52 | $23.14 | $23.42 | $23.42 | 382,685 |
2022-04-06 | $23.62 | $23.62 | $23.29 | $23.45 | $23.45 | 90,110 |
2022-04-05 | $23.99 | $24.13 | $23.69 | $23.69 | $23.69 | 15,754 |
2022-04-04 | $24.01 | $24.19 | $24.01 | $24.09 | $24.09 | 18,578 |
2022-04-01 | $23.98 | $24.00 | $23.76 | $23.90 | $23.90 | 21,242 |
2022-03-31 | $24.12 | $24.21 | $23.86 | $23.86 | $23.86 | 26,709 |
2022-03-30 | $24.46 | $24.52 | $24.16 | $24.26 | $24.26 | 78,245 |
2022-03-29 | $24.29 | $24.56 | $24.05 | $24.44 | $24.44 | 357,613 |
2022-03-28 | $24.30 | $24.30 | $23.75 | $23.99 | $23.99 | 68,622 |
2022-03-25 | $24.39 | $24.39 | $23.84 | $24.03 | $24.03 | 54,892 |
2022-03-24 | $23.97 | $24.24 | $23.92 | $24.06 | $24.06 | 83,646 |
2022-03-23 | $23.97 | $24.32 | $23.81 | $23.99 | $23.99 | 131,337 |
2022-03-22 | $24.30 | $24.32 | $24.06 | $24.09 | $24.09 | 95,071 |
2022-03-21 | $23.84 | $24.14 | $23.67 | $24.14 | $24.14 | 84,513 |
2022-03-18 | $23.75 | $24.02 | $23.58 | $23.92 | $23.92 | 22,295 |
2022-03-17 | $23.50 | $23.79 | $23.29 | $23.67 | $23.67 | 29,284 |
2022-03-16 | $23.39 | $23.46 | $23.11 | $23.40 | $23.40 | 168,773 |
2022-03-15 | $22.51 | $22.99 | $22.51 | $22.99 | $22.99 | 37,307 |
2022-03-14 | $22.70 | $22.98 | $22.42 | $22.50 | $22.50 | 28,037 |
2022-03-11 | $22.94 | $23.36 | $22.91 | $22.95 | $22.95 | 41,944 |
2022-03-10 | $23.14 | $23.19 | $22.85 | $22.99 | $22.99 | 14,165 |
2022-03-09 | $23.44 | $23.57 | $23.20 | $23.48 | $23.48 | 49,409 |
2022-03-08 | $23.12 | $23.47 | $22.78 | $22.98 | $22.98 | 63,252 |
2022-03-07 | $23.23 | $23.59 | $22.86 | $22.86 | $22.86 | 20,226 |
2022-03-04 | $23.51 | $23.58 | $23.28 | $23.34 | $23.34 | 33,892 |
2022-03-03 | $24.03 | $24.18 | $23.53 | $23.65 | $23.65 | 98,523 |
2022-03-02 | $23.52 | $24.14 | $23.50 | $24.03 | $24.03 | 76,411 |
2022-03-01 | $23.89 | $23.97 | $23.29 | $23.52 | $23.52 | 101,473 |
2022-02-28 | $23.26 | $24.28 | $23.24 | $23.67 | $23.67 | 348,208 |
2022-02-25 | $23.32 | $23.72 | $23.29 | $23.61 | $23.61 | 89,579 |
2022-02-24 | $22.43 | $23.33 | $22.43 | $23.24 | $23.24 | 157,623 |
2022-02-23 | $23.49 | $23.49 | $22.92 | $22.92 | $22.92 | 74,982 |
2022-02-22 | $23.62 | $23.62 | $23.18 | $23.22 | $23.22 | 37,695 |
2022-02-18 | $23.45 | $23.70 | $23.41 | $23.41 | $23.41 | 82,233 |
2022-02-17 | $24.11 | $24.11 | $23.62 | $23.62 | $23.62 | 108,675 |
2022-02-16 | $24.46 | $24.46 | $24.04 | $24.07 | $24.07 | 129,370 |
2022-02-15 | $24.07 | $24.26 | $23.98 | $24.20 | $24.20 | 161,053 |
2022-02-14 | $23.93 | $23.97 | $23.68 | $23.80 | $23.80 | 20,051 |
2022-02-11 | $24.18 | $24.47 | $23.91 | $24.00 | $24.00 | 43,870 |
2022-02-10 | $24.74 | $24.85 | $24.27 | $24.32 | $24.32 | 13,427 |
2022-02-09 | $24.36 | $24.72 | $24.36 | $24.69 | $24.69 | 44,644 |
2022-02-08 | $23.85 | $24.24 | $23.85 | $24.23 | $24.23 | 18,190 |
2022-02-07 | $24.09 | $24.18 | $23.97 | $24.00 | $24.00 | 56,735 |
2022-02-04 | $24.00 | $24.22 | $23.82 | $24.06 | $24.06 | 21,157 |
2022-02-03 | $26.65 | $29.32 | $23.86 | $23.86 | $23.86 | 47,332 |
2022-02-02 | $24.27 | $24.34 | $24.06 | $24.23 | $24.23 | 76,860 |
2022-02-01 | $24.01 | $24.32 | $23.98 | $24.29 | $24.29 | 91,613 |
2022-01-31 | $23.37 | $24.10 | $23.37 | $23.99 | $23.99 | 44,360 |
2022-01-28 | $23.42 | $23.65 | $22.98 | $23.65 | $23.65 | 189,151 |
2022-01-27 | $23.50 | $23.68 | $23.12 | $23.28 | $23.28 | 187,386 |
2022-01-26 | $23.73 | $23.96 | $23.31 | $23.43 | $23.43 | 48,936 |
2022-01-25 | $23.27 | $23.74 | $23.20 | $23.56 | $23.56 | 149,708 |
2022-01-24 | $23.11 | $23.91 | $22.84 | $23.72 | $23.72 | 222,242 |
2022-01-21 | $23.92 | $24.03 | $23.64 | $23.66 | $23.66 | 14,305 |
2022-01-20 | $24.26 | $24.64 | $23.96 | $23.98 | $23.98 | 31,853 |
2022-01-19 | $24.63 | $24.63 | $24.21 | $24.21 | $24.21 | 40,254 |
2022-01-18 | $24.44 | $24.69 | $24.42 | $24.45 | $24.45 | 21,679 |
2022-01-14 | $24.53 | $24.92 | $24.53 | $24.89 | $24.89 | 21,293 |
2022-01-13 | $25.59 | $25.59 | $24.90 | $24.90 | $24.90 | 21,915 |
2022-01-12 | $25.21 | $25.35 | $25.18 | $25.21 | $25.21 | 14,255 |
2022-01-11 | $24.84 | $25.25 | $24.84 | $25.21 | $25.21 | 22,957 |
2022-01-10 | $24.70 | $24.89 | $24.49 | $24.89 | $24.89 | 26,895 |
2022-01-07 | $25.20 | $25.20 | $24.91 | $24.91 | $24.91 | 24,800 |
2022-01-06 | $25.12 | $25.18 | $24.94 | $25.07 | $25.07 | 70,948 |
2022-01-05 | $25.74 | $25.74 | $25.00 | $25.06 | $25.06 | 45,597 |
2022-01-04 | $25.42 | $25.69 | $25.40 | $25.52 | $25.52 | 33,023 |
2022-01-03 | $25.29 | $25.47 | $25.28 | $25.38 | $25.38 | 112,569 |
2021-12-31 | $26.61 | $26.99 | $25.22 | $25.42 | $25.42 | 115,207 |
2021-12-30 | $25.47 | $25.48 | $25.30 | $25.34 | $25.34 | 24,169 |
2021-12-29 | $25.38 | $25.47 | $25.38 | $25.42 | $25.37 | 14,684 |
2021-12-28 | $25.77 | $25.77 | $25.37 | $25.37 | $25.32 | 18,309 |
2021-12-27 | $25.27 | $25.52 | $25.24 | $25.46 | $25.41 | 62,795 |
2021-12-23 | $25.17 | $25.33 | $25.14 | $25.21 | $25.16 | 81,484 |
2021-12-22 | $25.14 | $25.21 | $24.19 | $25.07 | $25.02 | 205,427 |
2021-12-21 | $24.56 | $24.88 | $24.52 | $24.78 | $24.73 | 179,788 |
2021-12-20 | $24.17 | $24.24 | $24.01 | $24.22 | $24.17 | 41,645 |
2021-12-17 | $24.60 | $24.91 | $24.60 | $24.84 | $24.61 | 31,300 |
2021-12-16 | $26.00 | $26.00 | $24.93 | $24.93 | $24.70 | 34,775 |
2021-12-15 | $24.75 | $25.21 | $24.66 | $25.14 | $24.91 | 44,900 |
2021-12-14 | $24.80 | $25.03 | $24.79 | $24.92 | $24.69 | 30,084 |
2021-12-13 | $25.50 | $25.50 | $25.00 | $25.00 | $24.77 | 26,218 |
2021-12-10 | $25.83 | $27.00 | $25.22 | $25.41 | $25.17 | 430,504 |
2021-12-09 | $26.14 | $26.14 | $25.34 | $25.35 | $25.12 | 17,072 |
2021-12-08 | $25.31 | $25.68 | $25.31 | $25.58 | $25.34 | 171,790 |
2021-12-07 | $25.51 | $25.63 | $25.41 | $25.48 | $25.24 | 57,329 |
2021-12-06 | $25.87 | $25.87 | $24.83 | $24.94 | $24.71 | 53,129 |
2021-12-03 | $25.04 | $25.05 | $24.51 | $24.74 | $24.51 | 51,253 |
2021-12-02 | $24.70 | $25.11 | $24.70 | $25.07 | $24.84 | 30,577 |
2021-12-01 | $25.30 | $25.38 | $24.54 | $24.57 | $24.34 | 31,486 |
2021-11-30 | $25.65 | $25.65 | $24.86 | $24.99 | $24.76 | 34,611 |
2021-11-29 | $25.82 | $25.82 | $25.34 | $25.51 | $25.27 | 81,923 |
2021-11-26 | $25.40 | $25.54 | $25.17 | $25.32 | $25.09 | 30,886 |
2021-11-24 | $25.60 | $26.04 | $25.60 | $26.03 | $25.79 | 32,592 |
2021-11-23 | $26.16 | $26.16 | $25.71 | $25.92 | $25.68 | 92,257 |
2021-11-22 | $26.41 | $26.41 | $25.88 | $25.88 | $25.64 | 34,343 |
2021-11-19 | $26.01 | $26.20 | $26.01 | $26.02 | $25.78 | 43,336 |
2021-11-18 | $26.27 | $26.30 | $26.18 | $26.27 | $26.03 | 64,082 |
2021-11-17 | $26.65 | $26.65 | $26.22 | $26.30 | $26.06 | 36,613 |
2021-11-16 | $26.23 | $26.53 | $26.23 | $26.49 | $26.24 | 32,650 |
2021-11-15 | $26.37 | $26.48 | $26.32 | $26.40 | $26.16 | 48,295 |
2021-11-12 | $26.31 | $26.43 | $26.23 | $26.43 | $26.19 | 39,393 |
2021-11-11 | $26.30 | $26.30 | $26.19 | $26.25 | $26.01 | 33,970 |
2021-11-10 | $26.33 | $26.37 | $26.00 | $26.09 | $25.85 | 59,895 |
2021-11-09 | $26.30 | $26.45 | $26.29 | $26.43 | $26.19 | 836,746 |
2021-11-08 | $26.31 | $26.44 | $26.31 | $26.43 | $26.19 | 89,681 |
2021-11-05 | $26.26 | $26.30 | $26.15 | $26.24 | $26.00 | 53,927 |
2021-11-04 | $26.70 | $26.70 | $26.03 | $26.10 | $25.86 | 86,554 |
2021-11-03 | $27.59 | $27.59 | $27.25 | $27.48 | $25.85 | 45,559 |
2021-11-02 | $27.58 | $27.58 | $27.25 | $27.29 | $25.67 | 14,894 |
2021-11-01 | $27.47 | $27.47 | $27.20 | $27.29 | $25.67 | 44,962 |
2021-10-29 | $27.25 | $27.25 | $27.03 | $27.14 | $25.53 | 73,807 |
2021-10-28 | $27.17 | $27.17 | $26.99 | $27.15 | $25.54 | 75,759 |
2021-10-27 | $27.28 | $27.28 | $26.85 | $26.85 | $25.26 | 65,073 |
2021-10-26 | $27.43 | $27.43 | $27.14 | $27.20 | $25.59 | 76,445 |
2021-10-25 | $27.22 | $27.27 | $27.13 | $27.16 | $25.55 | 22,452 |
2021-10-22 | $27.15 | $27.17 | $26.98 | $27.11 | $25.50 | 22,996 |
2021-10-21 | $27.00 | $27.07 | $26.89 | $27.07 | $25.46 | 33,663 |
2021-10-20 | $26.85 | $27.08 | $26.85 | $27.01 | $25.41 | 24,201 |
2021-10-19 | $26.82 | $26.98 | $26.82 | $26.96 | $25.36 | 85,142 |
2021-10-18 | $26.70 | $26.78 | $26.57 | $26.71 | $25.12 | 45,622 |
2021-10-15 | $26.62 | $26.74 | $26.62 | $26.67 | $25.08 | 34,308 |
2021-10-14 | $26.38 | $26.50 | $26.35 | $26.46 | $24.89 | 19,506 |
2021-10-13 | $26.05 | $26.14 | $25.92 | $26.08 | $24.53 | 21,427 |
2021-10-12 | $26.00 | $26.08 | $25.93 | $25.98 | $24.44 | 34,830 |
2021-10-11 | $26.30 | $26.30 | $25.93 | $25.93 | $24.39 | 14,897 |
2021-10-08 | $26.39 | $26.39 | $26.08 | $26.08 | $24.53 | 27,305 |
2021-10-07 | $26.15 | $26.33 | $26.13 | $26.14 | $24.59 | 24,695 |
2021-10-06 | $25.86 | $25.88 | $25.60 | $25.85 | $24.32 | 38,616 |
2021-10-05 | $25.86 | $26.02 | $25.73 | $25.88 | $24.34 | 46,359 |
2021-10-04 | $25.94 | $25.94 | $25.57 | $25.63 | $24.11 | 32,807 |
2021-10-01 | $25.63 | $26.03 | $25.59 | $25.93 | $24.39 | 217,420 |
2021-09-30 | $26.00 | $26.04 | $25.72 | $25.72 | $24.19 | 23,622 |
2021-09-29 | $26.29 | $26.29 | $25.89 | $25.89 | $24.35 | 23,534 |
2021-09-28 | $26.23 | $26.23 | $25.92 | $25.92 | $24.38 | 20,359 |
2021-09-27 | $26.67 | $26.67 | $26.49 | $26.50 | $24.93 | 22,085 |
2021-09-24 | $26.38 | $26.50 | $26.35 | $26.44 | $24.87 | 21,823 |
2021-09-23 | $26.50 | $26.61 | $26.30 | $26.57 | $24.99 | 75,151 |
2021-09-22 | $26.06 | $26.26 | $25.98 | $26.08 | $24.53 | 28,952 |
2021-09-21 | $27.05 | $27.05 | $25.66 | $25.78 | $24.25 | 34,300 |
2021-09-20 | $25.91 | $25.91 | $25.40 | $25.71 | $24.18 | 38,027 |
2021-09-17 | $26.35 | $26.43 | $26.22 | $26.31 | $24.75 | 39,735 |
2021-09-16 | $26.72 | $29.69 | $26.35 | $26.47 | $24.90 | 32,001 |
2021-09-15 | $26.16 | $26.47 | $26.16 | $26.44 | $24.87 | 22,241 |
2021-09-14 | $26.39 | $26.55 | $26.23 | $26.31 | $24.75 | 15,427 |
2021-09-13 | $26.55 | $26.55 | $26.30 | $26.48 | $24.91 | 37,734 |
2021-09-10 | $26.40 | $26.73 | $26.40 | $26.46 | $24.89 | 98,104 |
2021-09-09 | $26.74 | $26.74 | $26.42 | $26.55 | $24.97 | 14,464 |
2021-09-08 | $26.85 | $26.85 | $26.43 | $26.55 | $24.97 | 27,505 |
2021-09-07 | $26.76 | $26.82 | $26.65 | $26.73 | $25.14 | 26,224 |
2021-09-03 | $27.06 | $27.06 | $26.68 | $26.87 | $25.28 | 52,149 |
2021-09-02 | $26.77 | $26.94 | $26.77 | $26.87 | $25.28 | 41,452 |
2021-09-01 | $26.85 | $26.85 | $26.60 | $26.77 | $25.18 | 33,455 |
2021-08-31 | $26.93 | $26.93 | $26.61 | $26.72 | $25.13 | 10,699 |
2021-08-30 | $27.01 | $27.01 | $26.66 | $26.76 | $25.17 | 78,285 |
2021-08-27 | $26.28 | $26.76 | $26.28 | $26.65 | $25.07 | 156,594 |
2021-08-26 | $26.65 | $26.65 | $26.29 | $26.39 | $24.82 | 23,010 |
2021-08-25 | $26.36 | $26.63 | $26.36 | $26.58 | $25.00 | 40,856 |
2021-08-24 | $26.37 | $26.43 | $26.29 | $26.40 | $24.83 | 23,248 |
2021-08-23 | $26.17 | $26.20 | $25.92 | $26.12 | $24.57 | 33,737 |
2021-08-20 | $25.65 | $25.79 | $25.62 | $25.72 | $24.19 | 62,684 |
2021-08-19 | $25.50 | $25.66 | $25.44 | $25.58 | $24.07 | 17,309 |
2021-08-18 | $26.21 | $26.21 | $25.74 | $25.78 | $24.25 | 42,697 |
2021-08-17 | $26.00 | $26.08 | $25.76 | $25.95 | $24.41 | 662,043 |
2021-08-16 | $26.10 | $26.31 | $26.09 | $26.29 | $24.73 | 16,050 |
2021-08-13 | $26.43 | $27.00 | $26.36 | $26.45 | $24.88 | 36,641 |
2021-08-12 | $26.40 | $26.52 | $26.34 | $26.48 | $24.91 | 139,116 |
2021-08-11 | $26.37 | $26.52 | $26.37 | $26.50 | $24.92 | 19,312 |
2021-08-10 | $26.40 | $26.47 | $26.37 | $26.37 | $24.81 | 29,130 |
2021-08-09 | $26.31 | $26.44 | $26.27 | $26.37 | $24.80 | 77,837 |
2021-08-06 | $26.41 | $26.43 | $26.34 | $26.39 | $24.82 | 26,755 |
2021-08-05 | $26.35 | $26.40 | $26.15 | $26.33 | $24.77 | 24,518 |
2021-08-04 | $26.49 | $26.49 | $26.15 | $26.17 | $24.61 | 13,576 |
2021-08-03 | $25.91 | $26.27 | $25.85 | $26.25 | $24.69 | 29,282 |
2021-08-02 | $26.29 | $26.37 | $26.10 | $26.13 | $24.58 | 18,248 |
2021-07-30 | $26.57 | $26.57 | $26.14 | $26.16 | $24.61 | 19,650 |
2021-07-29 | $26.35 | $26.43 | $26.33 | $26.33 | $24.77 | 19,463 |
2021-07-28 | $26.10 | $26.21 | $26.00 | $26.14 | $24.58 | 26,977 |
2021-07-27 | $26.01 | $26.01 | $25.77 | $25.93 | $24.39 | 23,821 |
2021-07-26 | $26.03 | $26.17 | $26.03 | $26.15 | $24.59 | 26,329 |
2021-07-23 | $26.03 | $26.15 | $26.02 | $26.14 | $24.59 | 32,456 |
2021-07-22 | $26.27 | $26.27 | $25.82 | $26.01 | $24.47 | 24,781 |
2021-07-21 | $26.06 | $26.06 | $25.62 | $26.00 | $24.46 | 6,137 |
2021-07-20 | $25.15 | $25.61 | $25.15 | $25.58 | $24.06 | 71,164 |
2021-07-19 | $25.46 | $25.46 | $24.95 | $25.06 | $23.57 | 34,215 |
2021-07-16 | $26.10 | $26.10 | $25.54 | $25.54 | $24.03 | 3,293 |
2021-07-15 | $26.15 | $26.15 | $25.69 | $25.76 | $24.23 | 23,813 |
2021-07-14 | $26.50 | $26.50 | $25.91 | $25.92 | $24.38 | 8,501 |
2021-07-13 | $25.92 | $26.26 | $25.92 | $26.08 | $24.53 | 9,334 |
2021-07-12 | $26.30 | $26.31 | $26.16 | $26.27 | $24.71 | 4,769 |
2021-07-09 | $26.19 | $26.21 | $25.89 | $26.18 | $24.63 | 9,776 |
2021-07-08 | $25.65 | $25.78 | $25.59 | $25.69 | $24.16 | 12,094 |
2021-07-07 | $26.17 | $26.17 | $25.86 | $26.05 | $24.51 | 12,028 |
2021-07-06 | $26.57 | $26.57 | $25.92 | $26.04 | $24.50 | 18,834 |
2021-07-02 | $26.59 | $26.59 | $26.23 | $26.33 | $24.76 | 32,879 |
2021-07-01 | $25.92 | $26.32 | $25.92 | $26.26 | $24.70 | 87,904 |
2021-06-30 | $25.96 | $26.23 | $25.96 | $26.20 | $24.65 | 11,272 |
2021-06-29 | $25.96 | $26.28 | $25.96 | $26.18 | $24.63 | 14,473 |
2021-06-28 | $26.48 | $26.48 | $26.07 | $26.17 | $24.61 | 52,896 |
2021-06-25 | $26.14 | $26.24 | $26.14 | $26.18 | $24.62 | 67,014 |
2021-06-24 | $25.97 | $26.12 | $25.97 | $26.07 | $24.52 | 17,298 |
2021-06-23 | $26.14 | $26.14 | $25.86 | $25.86 | $24.32 | 8,189 |
2021-06-22 | $26.01 | $26.01 | $25.68 | $25.82 | $24.29 | 15,226 |
2021-06-21 | $25.77 | $25.82 | $25.47 | $25.78 | $24.25 | 10,588 |
2021-06-18 | $25.25 | $25.60 | $25.25 | $25.44 | $23.93 | 17,136 |
2021-06-17 | $26.10 | $26.10 | $25.58 | $25.72 | $24.19 | 10,241 |
2021-06-16 | $26.03 | $26.03 | $25.81 | $25.88 | $24.34 | 9,636 |
2021-06-15 | $26.03 | $26.03 | $25.89 | $25.98 | $24.43 | 37,043 |
2021-06-14 | $26.35 | $26.35 | $25.98 | $26.07 | $24.53 | 15,512 |
2021-06-11 | $26.30 | $26.30 | $26.00 | $26.11 | $24.56 | 12,550 |
2021-06-10 | $26.44 | $26.44 | $25.98 | $26.05 | $24.50 | 61,036 |
2021-06-09 | $26.25 | $26.25 | $25.92 | $25.97 | $24.42 | 91,031 |
2021-06-08 | $26.05 | $26.17 | $26.02 | $26.04 | $24.49 | 18,821 |
2021-06-07 | $26.50 | $26.50 | $25.97 | $26.04 | $24.49 | 13,759 |
2021-06-04 | $25.94 | $26.01 | $25.91 | $25.99 | $24.45 | 9,410 |
2021-06-03 | $25.87 | $25.87 | $25.73 | $25.76 | $24.23 | 7,316 |
2021-06-02 | $25.93 | $25.97 | $25.90 | $25.94 | $24.40 | 39,044 |
2021-06-01 | $26.27 | $26.27 | $25.87 | $25.92 | $24.38 | 22,615 |
2021-05-28 | $25.85 | $25.87 | $25.79 | $25.79 | $24.26 | 10,277 |
2021-05-27 | $25.69 | $25.76 | $25.67 | $25.75 | $24.22 | 7,756 |
2021-05-26 | $25.44 | $25.58 | $25.44 | $25.57 | $24.05 | 14,159 |
2021-05-25 | $25.62 | $25.63 | $25.39 | $25.41 | $23.90 | 21,476 |
2021-05-24 | $25.16 | $25.46 | $25.16 | $25.42 | $23.91 | 21,266 |
2021-05-21 | $24.94 | $25.28 | $24.94 | $25.13 | $23.64 | 11,362 |
2021-05-20 | $24.80 | $25.26 | $24.80 | $25.20 | $23.70 | 10,372 |
2021-05-19 | $24.68 | $24.92 | $23.13 | $24.80 | $23.33 | 57,529 |
2021-05-18 | $24.88 | $25.34 | $24.88 | $25.08 | $23.59 | 16,532 |
2021-05-17 | $25.05 | $25.50 | $24.01 | $25.09 | $23.60 | 16,533 |
2021-05-14 | $25.05 | $25.30 | $25.05 | $25.26 | $23.76 | 29,871 |
2021-05-13 | $24.38 | $24.91 | $24.38 | $24.79 | $23.32 | 29,351 |
2021-05-12 | $25.52 | $25.52 | $24.59 | $24.60 | $23.14 | 130,750 |
2021-05-11 | $24.74 | $25.85 | $22.27 | $25.30 | $23.80 | 20,550 |
2021-05-10 | $24.81 | $24.93 | $24.60 | $24.60 | $23.14 | 61,944 |
Adaptive Alpha Opportunities ETF (AGOX) News Headlines
Recent Adaptive Alpha Opportunities ETF (AGOX) News
Similar Companies to Adaptive Alpha Opportunities ETF (AGOX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |