AltShares Merger Arbitrage ETF (ARB) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.17 ($-0.02) -0.07%
AltShares Merger Arbitrage ETF - Daily Information
Click for more stock information on AltShares Merger Arbitrage ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.08 |
Previous Close | $28.17 |
High | $28.18 |
Low | $28.08 |
Adjusted Open | $28.08 |
Previous Adjusted Close | $28.17 |
Adjusted High | $28.18 |
Adjusted Low | $28.08 |
About AltShares Merger Arbitrage ETF (ARB)
DELISTED - The Fund seeks to track the performance of the Underlying Index, which is designed to reflect a global merger arbitrage strategy. The most common approach to merger arbitrage, and the approach the Underlying Index (and by extension the Fund) reflects, is to seek to capture the difference (the “Spread”) between the price at which the stock of a target company in a publicly announced merger, takeover, tender offer, or leveraged buy-out (the “Target”) trades after the announcement of the acquisition and the price the acquiring company (the “Acquirer”) has agreed to pay for the stock of the Target. The Underlying Index is rebalanced and reconstituted twice per month. The Fund reconstitutes and rebalances on the same schedule as the Underlying Index. The Fund’s investment adviser, Water Island Capital, LLC (“Adviser”), generally expects the Underlying Index to include between 30-50 Targets at each reconstitution. To gain exposure to the Underlying Index, the Fund will establish long positions in shares of the Target stocks. When the terms of a transaction call for the exchange of an Acquirer’s common stock, the Underlying Index, as a result of the index methodology, will include short exposure in the Acquirer’s stock at the deal’s exchange ratio. This short exposure is designed to lock in the current deal spread, and to hedge against the risk of a decline in the deal value as a result of a decline in the value of the Acquirer’s stock. The Fund will invest in derivatives, such as swaps, to obtain the short exposure. The Underlying Index is comprised of securities of U.S. and foreign companies of any market capitalization, which may from time to time include small and medium capitalization companies. The Underlying Index is calculated in U.S. dollars. The Underlying Index “hedges” against fluctuations in the relative value of foreign currencies against the U.S. dollar. The Fund uses forward currency or futures contracts to effectuate these hedges in the Underlying Index. The amount of forward and futures contracts held by the Fund is based on the aggregate exposure of the Fund to each currency. The Underlying Index may also include an allocation to cash-like instruments, such as ultra short-term bond exchange-traded funds (“ETFs”), money market funds or other cash equivalents. In addition, when a transaction closes, any allocation in the Underlying Index to the securities of the Target and/or Acquirer will be reallocated to such instruments. The Underlying Index generally only allocates to cash when there are an insufficient number of Targets for inclusion in the Underlying Index and when a transaction represented by a Target in the Underlying Index has been consummated or abandoned. Accordingly, cash allocations in the Underlying Index and Fund are generally removed as part of each Underlying Index reconstitution, though cash allocations may continue to be included if there are an insufficient number of Targets. Under normal market conditions, the Fund will invest at least 80% of its net assets (including borrowings for investment purposes) in the constituents of the Underlying Index and in financial instruments with economic characteristics similar to such constituents. Although the Fund expects to replicate (or hold all components of) the Underlying Index, the Fund reserves the right to use representative sampling to track the Underlying Index. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that the Adviser believes will help the Fund track the Underlying Index. The Fund may also invest in financial instruments, including swap agreements, futures contracts, ETFs and options on securities or equity securities indices. With respect to derivatives, the Fund will invest principally in swaps and forward contracts on foreign currencies. The Fund will invest in other funds, principally money market funds, only to reflect cash allocations by the Underlying Index. The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of December 31, 2019, the Underlying Index included 46 long positions and 14 short positions in companies with market capitalizations of between $303 million and $131 billion. The Underlying Index was developed by Water Island Indices LLC (the “Index Provider”), an affiliated wholly-owned subsidiary of the Adviser. The Index Calculation Agent is Solactive AG, which is not affiliated with the Index Provider, the Fund, or the Adviser. The Index Calculation Agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing or selling securities.
Invest in AltShares Merger Arbitrage ETF (ARB)
Historical Stock Data for AltShares Merger Arbitrage ETF (ARB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $28.08 | $28.18 | $28.08 | $28.17 | $28.17 | 9,261 |
2025-04-24 | $28.18 | $28.20 | $28.16 | $28.19 | $28.19 | 14,889 |
2025-04-23 | $28.25 | $28.25 | $28.08 | $28.16 | $28.16 | 10,391 |
2025-04-22 | $28.14 | $28.16 | $28.13 | $28.15 | $28.15 | 3,734 |
2025-04-21 | $28.75 | $28.75 | $28.07 | $28.09 | $28.09 | 8,274 |
2025-04-17 | $28.24 | $28.24 | $28.13 | $28.18 | $28.18 | 4,062 |
2025-04-16 | $28.18 | $28.27 | $28.02 | $28.20 | $28.20 | 5,927 |
2025-04-15 | $28.29 | $28.29 | $28.08 | $28.15 | $28.15 | 6,817 |
2025-04-14 | $28.14 | $28.19 | $28.02 | $28.11 | $28.11 | 6,914 |
2025-04-11 | $28.04 | $28.11 | $27.91 | $28.11 | $28.11 | 10,452 |
2025-04-10 | $27.89 | $28.02 | $27.85 | $28.02 | $28.02 | 10,693 |
2025-04-09 | $27.93 | $28.16 | $27.85 | $27.95 | $27.95 | 11,058 |
2025-04-08 | $27.92 | $27.99 | $27.76 | $27.94 | $27.94 | 19,040 |
2025-04-07 | $27.93 | $28.00 | $27.77 | $27.90 | $27.90 | 20,775 |
2025-04-04 | $28.07 | $28.08 | $27.88 | $27.88 | $27.88 | 22,843 |
2025-04-03 | $28.17 | $28.25 | $28.16 | $28.17 | $28.17 | 27,388 |
2025-04-02 | $28.24 | $28.28 | $28.21 | $28.22 | $28.22 | 2,934 |
2025-04-01 | $28.13 | $28.23 | $28.10 | $28.18 | $28.18 | 13,854 |
2025-03-31 | $28.25 | $28.26 | $28.24 | $28.24 | $28.24 | 4,093 |
2025-03-28 | $28.17 | $28.22 | $28.13 | $28.19 | $28.19 | 10,833 |
2025-03-27 | $28.18 | $28.19 | $28.12 | $28.16 | $28.16 | 12,352 |
2025-03-26 | $28.19 | $28.19 | $28.11 | $28.11 | $28.11 | 7,958 |
2025-03-25 | $28.26 | $28.26 | $28.12 | $28.13 | $28.13 | 11,410 |
2025-03-24 | $28.17 | $28.17 | $28.13 | $28.15 | $28.15 | 4,724 |
2025-03-21 | $28.14 | $28.17 | $28.08 | $28.15 | $28.15 | 6,407 |
2025-03-20 | $28.18 | $28.18 | $28.13 | $28.15 | $28.15 | 7,309 |
2025-03-19 | $28.18 | $28.18 | $28.12 | $28.12 | $28.12 | 1,893 |
2025-03-18 | $28.16 | $28.19 | $28.15 | $28.18 | $28.18 | 13,973 |
2025-03-17 | $28.19 | $28.21 | $28.09 | $28.09 | $28.09 | 4,882 |
2025-03-14 | $28.18 | $28.18 | $28.12 | $28.14 | $28.14 | 8,985 |
2025-03-13 | $28.15 | $28.16 | $28.11 | $28.14 | $28.14 | 11,724 |
2025-03-12 | $28.04 | $28.13 | $28.04 | $28.10 | $28.10 | 6,422 |
2025-03-11 | $28.06 | $28.18 | $28.06 | $28.11 | $28.11 | 15,182 |
2025-03-10 | $28.34 | $28.34 | $28.14 | $28.15 | $28.15 | 20,823 |
2025-03-07 | $28.17 | $28.22 | $28.17 | $28.22 | $28.22 | 2,669 |
2025-03-06 | $28.19 | $28.25 | $28.15 | $28.16 | $28.16 | 25,337 |
2025-03-05 | $28.20 | $28.28 | $28.20 | $28.23 | $28.23 | 5,838 |
2025-03-04 | $28.25 | $28.30 | $28.20 | $28.21 | $28.21 | 13,641 |
2025-03-03 | $28.23 | $28.24 | $28.16 | $28.18 | $28.18 | 9,791 |
2025-02-28 | $28.33 | $28.33 | $28.12 | $28.19 | $28.19 | 28,044 |
2025-02-27 | $28.19 | $28.20 | $28.17 | $28.17 | $28.17 | 6,599 |
2025-02-26 | $28.11 | $28.19 | $28.11 | $28.18 | $28.18 | 4,148 |
2025-02-25 | $28.14 | $28.18 | $28.06 | $28.14 | $28.14 | 14,399 |
2025-02-24 | $28.12 | $28.13 | $28.09 | $28.11 | $28.11 | 8,329 |
2025-02-21 | $28.49 | $28.49 | $28.17 | $28.18 | $28.18 | 12,468 |
2025-02-20 | $28.02 | $28.19 | $27.98 | $28.15 | $28.15 | 6,065 |
2025-02-19 | $28.14 | $28.17 | $28.11 | $28.15 | $28.15 | 9,275 |
2025-02-18 | $28.07 | $28.16 | $28.07 | $28.15 | $28.15 | 4,619 |
2025-02-14 | $27.86 | $28.02 | $27.86 | $27.98 | $27.98 | 6,873 |
2025-02-13 | $27.88 | $27.99 | $27.88 | $27.96 | $27.96 | 6,692 |
2025-02-12 | $27.93 | $28.00 | $27.93 | $27.98 | $27.98 | 11,100 |
2025-02-11 | $27.86 | $27.97 | $27.86 | $27.93 | $27.93 | 3,169 |
2025-02-10 | $27.95 | $27.98 | $27.89 | $27.94 | $27.94 | 6,581 |
2025-02-07 | $27.95 | $27.96 | $27.87 | $27.95 | $27.95 | 3,401 |
2025-02-06 | $27.93 | $27.94 | $27.88 | $27.93 | $27.93 | 10,225 |
2025-02-05 | $28.01 | $28.01 | $27.92 | $27.97 | $27.97 | 4,593 |
2025-02-04 | $27.90 | $27.99 | $27.90 | $27.93 | $27.93 | 2,943 |
2025-02-03 | $27.88 | $27.93 | $27.86 | $27.90 | $27.90 | 5,387 |
2025-01-31 | $27.95 | $27.96 | $27.90 | $27.91 | $27.91 | 5,318 |
2025-01-30 | $27.95 | $27.95 | $27.88 | $27.91 | $27.91 | 2,665 |
2025-01-29 | $27.85 | $27.95 | $27.84 | $27.93 | $27.93 | 5,007 |
2025-01-28 | $27.93 | $27.97 | $27.90 | $27.90 | $27.90 | 4,695 |
2025-01-27 | $27.94 | $28.00 | $27.87 | $27.93 | $27.93 | 5,205 |
2025-01-24 | $27.90 | $27.98 | $27.89 | $27.92 | $27.92 | 10,354 |
2025-01-23 | $27.90 | $27.96 | $27.86 | $27.91 | $27.91 | 11,635 |
2025-01-22 | $28.04 | $28.04 | $27.84 | $27.87 | $27.87 | 30,635 |
2025-01-21 | $27.85 | $27.94 | $27.82 | $27.88 | $27.88 | 5,335 |
2025-01-17 | $27.84 | $27.92 | $27.80 | $27.84 | $27.84 | 8,179 |
2025-01-16 | $27.71 | $27.84 | $27.71 | $27.83 | $27.83 | 3,421 |
2025-01-15 | $27.77 | $27.90 | $27.77 | $27.86 | $27.86 | 7,879 |
2025-01-14 | $27.75 | $27.81 | $27.72 | $27.78 | $27.78 | 11,767 |
2025-01-13 | $27.78 | $27.84 | $27.72 | $27.74 | $27.74 | 4,760 |
2025-01-10 | $27.84 | $27.88 | $27.54 | $27.76 | $27.76 | 50,580 |
2025-01-08 | $27.74 | $27.79 | $27.74 | $27.79 | $27.79 | 3,755 |
2025-01-07 | $27.65 | $27.72 | $27.60 | $27.72 | $27.72 | 42,718 |
2025-01-06 | $27.67 | $27.74 | $27.64 | $27.74 | $27.74 | 32,822 |
2025-01-03 | $27.57 | $27.66 | $27.55 | $27.61 | $27.61 | 7,488 |
2025-01-02 | $27.53 | $27.63 | $27.46 | $27.60 | $27.60 | 7,706 |
2024-12-31 | $27.59 | $27.59 | $27.45 | $27.53 | $27.53 | 11,518 |
2024-12-30 | $27.53 | $27.54 | $27.47 | $27.50 | $27.50 | 4,446 |
2024-12-27 | $27.41 | $27.49 | $27.41 | $27.41 | $27.41 | 6,294 |
2024-12-26 | $27.48 | $27.54 | $27.48 | $27.51 | $27.51 | 2,442 |
2024-12-24 | $27.41 | $27.54 | $27.40 | $27.50 | $27.50 | 5,161 |
2024-12-23 | $27.46 | $27.47 | $27.27 | $27.42 | $27.42 | 89,259 |
2024-12-20 | $27.42 | $27.42 | $27.27 | $27.27 | $27.27 | 66,843 |
2024-12-19 | $27.78 | $27.78 | $27.36 | $27.36 | $27.36 | 32,009 |
2024-12-18 | $27.48 | $27.49 | $27.36 | $27.39 | $27.39 | 21,761 |
2024-12-17 | $28.07 | $28.07 | $27.77 | $27.78 | $27.47 | 6,661 |
2024-12-16 | $28.06 | $28.06 | $27.73 | $27.76 | $27.76 | 3,545 |
2024-12-13 | $27.91 | $27.91 | $27.77 | $27.77 | $27.77 | 2,142 |
2024-12-12 | $27.78 | $27.80 | $27.74 | $27.74 | $27.74 | 2,098 |
2024-12-11 | $27.75 | $27.78 | $27.75 | $27.78 | $27.78 | 10,856 |
2024-12-10 | $27.77 | $27.84 | $27.77 | $27.77 | $27.77 | 7,351 |
2024-12-09 | $27.82 | $27.87 | $27.79 | $27.79 | $27.79 | 5,815 |
2024-12-06 | $27.89 | $27.91 | $27.86 | $27.91 | $27.91 | 2,984 |
2024-12-05 | $27.84 | $27.93 | $27.84 | $27.87 | $27.87 | 1,505 |
2024-12-04 | $27.78 | $27.88 | $27.78 | $27.87 | $27.87 | 4,492 |
2024-12-03 | $27.82 | $27.83 | $27.76 | $27.79 | $27.79 | 11,569 |
2024-12-02 | $27.85 | $27.88 | $27.80 | $27.86 | $27.86 | 3,288 |
2024-11-29 | $27.92 | $27.92 | $27.83 | $27.83 | $27.83 | 8,712 |
2024-11-27 | $28.00 | $28.00 | $27.85 | $27.90 | $27.90 | 17,942 |
2024-11-26 | $28.00 | $28.00 | $27.90 | $27.92 | $27.92 | 7,120 |
2024-11-25 | $28.09 | $28.09 | $27.87 | $27.92 | $27.92 | 15,068 |
2024-11-22 | $27.92 | $28.04 | $27.92 | $27.94 | $27.94 | 15,435 |
2024-11-21 | $27.81 | $27.92 | $27.81 | $27.91 | $27.91 | 9,682 |
2024-11-20 | $27.58 | $27.89 | $27.58 | $27.80 | $27.80 | 5,321 |
2024-11-19 | $27.80 | $27.84 | $27.79 | $27.79 | $27.79 | 9,872 |
2024-11-18 | $27.66 | $27.85 | $27.66 | $27.80 | $27.80 | 1,538 |
2024-11-15 | $27.88 | $27.90 | $27.81 | $27.81 | $27.81 | 5,772 |
2024-11-14 | $27.82 | $27.92 | $27.82 | $27.89 | $27.89 | 3,178 |
2024-11-13 | $27.90 | $27.93 | $27.90 | $27.93 | $27.93 | 53,979 |
2024-11-12 | $27.95 | $27.95 | $27.84 | $27.87 | $27.87 | 5,490 |
2024-11-11 | $27.87 | $27.89 | $27.83 | $27.83 | $27.83 | 11,272 |
2024-11-08 | $27.99 | $27.99 | $27.80 | $27.88 | $27.88 | 116,577 |
2024-11-07 | $28.30 | $28.30 | $28.11 | $28.14 | $28.14 | 30,552 |
2024-11-06 | $28.25 | $28.25 | $27.96 | $28.08 | $28.08 | 24,205 |
2024-11-05 | $27.93 | $27.99 | $27.88 | $27.97 | $27.97 | 17,844 |
2024-11-04 | $27.92 | $27.93 | $27.86 | $27.88 | $27.88 | 6,481 |
2024-11-01 | $27.90 | $27.96 | $27.87 | $27.95 | $27.95 | 13,346 |
2024-10-31 | $27.92 | $27.97 | $27.87 | $27.96 | $27.96 | 10,600 |
2024-10-30 | $27.94 | $27.95 | $27.90 | $27.93 | $27.93 | 3,635 |
2024-10-29 | $27.92 | $27.95 | $27.88 | $27.92 | $27.92 | 3,679 |
2024-10-28 | $27.85 | $27.91 | $27.83 | $27.90 | $27.90 | 1,913 |
2024-10-25 | $27.88 | $27.88 | $27.77 | $27.83 | $27.83 | 3,094 |
2024-10-24 | $27.93 | $27.97 | $27.91 | $27.91 | $27.91 | 1,924 |
2024-10-23 | $27.91 | $27.93 | $27.86 | $27.89 | $27.89 | 7,589 |
2024-10-22 | $27.89 | $27.93 | $27.89 | $27.91 | $27.91 | 4,389 |
2024-10-21 | $27.82 | $27.97 | $27.82 | $27.90 | $27.90 | 23,406 |
2024-10-18 | $27.93 | $27.93 | $27.88 | $27.88 | $27.88 | 3,882 |
2024-10-17 | $27.94 | $27.94 | $27.87 | $27.90 | $27.90 | 6,216 |
2024-10-16 | $27.88 | $27.95 | $27.88 | $27.92 | $27.92 | 6,419 |
2024-10-15 | $27.92 | $27.92 | $27.82 | $27.83 | $27.83 | 16,815 |
2024-10-14 | $27.84 | $27.86 | $27.81 | $27.84 | $27.84 | 2,970 |
2024-10-11 | $27.84 | $27.86 | $27.79 | $27.83 | $27.83 | 5,270 |
2024-10-10 | $27.83 | $27.84 | $27.82 | $27.82 | $27.82 | 1,055 |
2024-10-09 | $27.82 | $27.86 | $27.79 | $27.81 | $27.81 | 9,027 |
2024-10-08 | $27.83 | $27.83 | $27.77 | $27.79 | $27.79 | 4,182 |
2024-10-07 | $27.78 | $27.83 | $27.75 | $27.78 | $27.78 | 4,924 |
2024-10-04 | $27.77 | $27.80 | $27.75 | $27.79 | $27.79 | 2,797 |
2024-10-03 | $27.80 | $27.80 | $27.69 | $27.69 | $27.69 | 42,373 |
2024-10-02 | $27.50 | $27.79 | $27.50 | $27.76 | $27.76 | 4,550 |
2024-10-01 | $27.73 | $27.75 | $27.68 | $27.69 | $27.69 | 11,140 |
2024-09-30 | $27.76 | $27.78 | $27.72 | $27.72 | $27.72 | 4,430 |
2024-09-27 | $27.80 | $27.82 | $27.74 | $27.75 | $27.75 | 2,548 |
2024-09-26 | $27.73 | $27.81 | $27.73 | $27.79 | $27.79 | 3,297 |
2024-09-25 | $27.80 | $27.81 | $27.77 | $27.80 | $27.80 | 5,385 |
2024-09-24 | $27.87 | $27.87 | $27.79 | $27.82 | $27.82 | 6,142 |
2024-09-23 | $27.77 | $27.85 | $27.76 | $27.82 | $27.82 | 5,505 |
2024-09-20 | $27.78 | $27.86 | $27.78 | $27.86 | $27.86 | 6,394 |
2024-09-19 | $27.80 | $27.87 | $27.80 | $27.87 | $27.87 | 1,076 |
2024-09-18 | $27.78 | $27.89 | $27.77 | $27.77 | $27.77 | 2,365 |
2024-09-17 | $27.84 | $27.87 | $27.76 | $27.78 | $27.78 | 16,387 |
2024-09-16 | $27.83 | $27.83 | $27.75 | $27.75 | $27.75 | 1,788 |
2024-09-13 | $27.76 | $27.82 | $27.76 | $27.80 | $27.80 | 2,219 |
2024-09-12 | $27.70 | $27.80 | $27.70 | $27.71 | $27.71 | 10,819 |
2024-09-11 | $27.62 | $27.74 | $27.57 | $27.73 | $27.73 | 11,763 |
2024-09-10 | $27.59 | $27.72 | $27.59 | $27.72 | $27.72 | 17,333 |
2024-09-09 | $27.50 | $27.66 | $27.50 | $27.62 | $27.62 | 3,332 |
2024-09-06 | $27.63 | $27.63 | $27.57 | $27.60 | $27.60 | 16,358 |
2024-09-05 | $27.58 | $27.61 | $27.54 | $27.57 | $27.57 | 71,986 |
2024-09-04 | $27.58 | $27.69 | $27.48 | $27.50 | $27.50 | 5,004 |
2024-09-03 | $27.67 | $27.67 | $27.22 | $27.66 | $27.66 | 4,947 |
2024-08-30 | $27.70 | $27.70 | $27.61 | $27.62 | $27.62 | 3,424 |
2024-08-29 | $27.60 | $27.61 | $27.59 | $27.61 | $27.61 | 4,871 |
2024-08-28 | $27.60 | $27.61 | $27.56 | $27.59 | $27.59 | 3,852 |
2024-08-27 | $27.61 | $27.63 | $27.55 | $27.61 | $27.61 | 26,188 |
2024-08-26 | $27.78 | $27.78 | $27.50 | $27.61 | $27.61 | 4,010 |
2024-08-23 | $27.93 | $27.93 | $27.54 | $27.57 | $27.57 | 6,596 |
2024-08-22 | $27.72 | $27.72 | $27.56 | $27.57 | $27.57 | 6,900 |
2024-08-21 | $27.91 | $27.91 | $27.56 | $27.62 | $27.62 | 12,290 |
2024-08-20 | $27.49 | $27.59 | $27.49 | $27.55 | $27.55 | 27,088 |
2024-08-19 | $27.03 | $27.56 | $27.03 | $27.48 | $27.48 | 2,030 |
2024-08-16 | $27.48 | $27.54 | $27.48 | $27.53 | $27.53 | 2,065 |
2024-08-15 | $27.49 | $27.51 | $27.49 | $27.49 | $27.49 | 5,417 |
2024-08-14 | $27.37 | $27.45 | $27.37 | $27.45 | $27.45 | 3,320 |
2024-08-13 | $27.40 | $27.46 | $27.40 | $27.45 | $27.45 | 2,410 |
2024-08-12 | $27.38 | $27.43 | $27.36 | $27.40 | $27.40 | 8,702 |
2024-08-09 | $27.32 | $27.41 | $27.31 | $27.40 | $27.40 | 4,107 |
2024-08-08 | $27.32 | $27.42 | $27.32 | $27.42 | $27.42 | 9,583 |
2024-08-07 | $27.34 | $27.44 | $27.31 | $27.31 | $27.31 | 49,019 |
2024-08-06 | $27.33 | $27.37 | $27.30 | $27.36 | $27.36 | 3,236 |
2024-08-05 | $27.36 | $27.36 | $27.24 | $27.24 | $27.24 | 3,973 |
2024-08-02 | $27.38 | $27.40 | $27.33 | $27.38 | $27.38 | 3,710 |
2024-08-01 | $27.08 | $27.40 | $27.08 | $27.33 | $27.33 | 5,934 |
2024-07-31 | $27.37 | $27.43 | $27.28 | $27.35 | $27.35 | 20,452 |
2024-07-30 | $27.36 | $27.38 | $27.29 | $27.35 | $27.35 | 12,232 |
2024-07-29 | $27.34 | $27.38 | $27.26 | $27.33 | $27.33 | 23,223 |
2024-07-26 | $27.28 | $27.33 | $27.25 | $27.28 | $27.28 | 24,673 |
2024-07-25 | $27.30 | $27.34 | $27.26 | $27.27 | $27.27 | 10,132 |
2024-07-24 | $27.35 | $27.35 | $27.22 | $27.23 | $27.23 | 2,516 |
2024-07-23 | $27.32 | $27.32 | $27.22 | $27.23 | $27.23 | 1,628 |
2024-07-22 | $27.22 | $27.28 | $27.19 | $27.28 | $27.28 | 1,702 |
2024-07-19 | $27.26 | $27.26 | $27.22 | $27.22 | $27.22 | 518 |
2024-07-18 | $27.30 | $27.30 | $27.18 | $27.18 | $27.18 | 4,422 |
2024-07-17 | $27.28 | $27.30 | $27.21 | $27.24 | $27.24 | 2,769 |
2024-07-16 | $27.25 | $27.27 | $27.23 | $27.26 | $27.26 | 4,699 |
2024-07-15 | $27.03 | $27.23 | $27.03 | $27.21 | $27.21 | 5,151 |
2024-07-12 | $27.10 | $27.20 | $27.10 | $27.10 | $27.10 | 7,720 |
2024-07-11 | $27.02 | $27.20 | $27.02 | $27.20 | $27.20 | 4,104 |
2024-07-10 | $27.08 | $27.09 | $27.02 | $27.07 | $27.07 | 3,890 |
2024-07-09 | $27.04 | $27.08 | $27.01 | $27.03 | $27.03 | 16,479 |
2024-07-08 | $27.05 | $27.05 | $26.98 | $27.03 | $27.03 | 945 |
2024-07-05 | $26.90 | $27.01 | $26.90 | $27.01 | $27.01 | 5,278 |
2024-07-03 | $27.01 | $27.04 | $26.93 | $27.00 | $27.00 | 52,761 |
2024-07-02 | $26.88 | $26.96 | $26.88 | $26.94 | $26.94 | 18,794 |
2024-07-01 | $26.88 | $26.95 | $26.87 | $26.94 | $26.94 | 3,708 |
2024-06-28 | $26.83 | $26.92 | $26.82 | $26.92 | $26.92 | 68,032 |
2024-06-27 | $25.82 | $26.85 | $25.81 | $26.80 | $26.80 | 58,308 |
2024-06-26 | $26.74 | $26.75 | $26.70 | $26.70 | $26.70 | 61,858 |
2024-06-25 | $26.82 | $26.82 | $26.72 | $26.72 | $26.72 | 24,856 |
2024-06-24 | $26.84 | $26.84 | $26.80 | $26.82 | $26.82 | 1,244 |
2024-06-21 | $26.76 | $26.87 | $26.76 | $26.82 | $26.82 | 3,835 |
2024-06-20 | $26.80 | $26.83 | $26.76 | $26.79 | $26.79 | 8,421 |
2024-06-18 | $26.75 | $26.87 | $26.75 | $26.84 | $26.84 | 23,142 |
2024-06-17 | $27.00 | $27.00 | $26.81 | $26.84 | $26.84 | 6,241 |
2024-06-14 | $26.83 | $26.87 | $26.77 | $26.82 | $26.82 | 2,383 |
2024-06-13 | $26.86 | $26.87 | $26.80 | $26.84 | $26.84 | 1,460 |
2024-06-12 | $26.86 | $26.91 | $26.81 | $26.81 | $26.81 | 7,150 |
2024-06-11 | $26.86 | $26.90 | $26.80 | $26.85 | $26.85 | 23,836 |
2024-06-10 | $26.85 | $26.90 | $26.85 | $26.88 | $26.88 | 1,156 |
2024-06-07 | $26.85 | $26.92 | $26.85 | $26.90 | $26.90 | 2,391 |
2024-06-06 | $26.93 | $26.93 | $26.89 | $26.91 | $26.91 | 1,459 |
2024-06-05 | $26.94 | $26.95 | $26.89 | $26.94 | $26.94 | 4,928 |
2024-06-04 | $26.90 | $26.93 | $26.86 | $26.91 | $26.91 | 5,076 |
2024-06-03 | $26.89 | $26.95 | $26.89 | $26.91 | $26.91 | 5,405 |
2024-05-31 | $26.86 | $26.90 | $26.83 | $26.88 | $26.88 | 12,743 |
2024-05-30 | $26.82 | $26.90 | $26.81 | $26.89 | $26.89 | 49,059 |
2024-05-29 | $26.83 | $26.85 | $26.76 | $26.83 | $26.83 | 8,561 |
2024-05-28 | $26.84 | $26.84 | $26.76 | $26.77 | $26.77 | 19,605 |
2024-05-24 | $26.86 | $26.89 | $26.85 | $26.85 | $26.85 | 2,947 |
2024-05-23 | $26.85 | $26.85 | $26.76 | $26.81 | $26.81 | 3,033 |
2024-05-22 | $26.75 | $26.82 | $26.75 | $26.81 | $26.81 | 2,709 |
2024-05-21 | $26.87 | $26.87 | $26.78 | $26.84 | $26.84 | 7,892 |
2024-05-20 | $26.87 | $26.87 | $26.80 | $26.84 | $26.84 | 2,173 |
2024-05-17 | $26.88 | $26.88 | $26.82 | $26.85 | $26.85 | 2,595 |
2024-05-16 | $26.87 | $26.91 | $26.83 | $26.89 | $26.89 | 52,592 |
2024-05-15 | $26.83 | $26.88 | $26.82 | $26.87 | $26.87 | 4,336 |
2024-05-14 | $26.91 | $26.91 | $26.78 | $26.83 | $26.83 | 12,330 |
2024-05-13 | $26.82 | $26.88 | $26.80 | $26.83 | $26.83 | 3,687 |
2024-05-10 | $26.78 | $26.86 | $26.77 | $26.86 | $26.86 | 6,354 |
2024-05-09 | $26.79 | $26.83 | $26.79 | $26.83 | $26.83 | 5,119 |
2024-05-08 | $26.71 | $26.84 | $26.71 | $26.84 | $26.84 | 3,808 |
2024-05-07 | $26.83 | $26.89 | $26.78 | $26.81 | $26.81 | 9,636 |
2024-05-06 | $26.87 | $26.90 | $26.75 | $26.79 | $26.79 | 3,599 |
2024-05-03 | $26.73 | $26.86 | $26.69 | $26.76 | $26.76 | 179,965 |
2024-05-02 | $26.72 | $26.75 | $26.65 | $26.65 | $26.65 | 7,645 |
2024-05-01 | $26.65 | $26.69 | $26.63 | $26.69 | $26.69 | 2,278 |
2024-04-30 | $26.69 | $26.75 | $26.65 | $26.68 | $26.68 | 12,263 |
2024-04-29 | $26.74 | $26.78 | $26.68 | $26.78 | $26.78 | 2,409 |
2024-04-26 | $26.63 | $26.72 | $26.63 | $26.72 | $26.72 | 3,581 |
2024-04-25 | $26.65 | $26.73 | $26.65 | $26.69 | $26.69 | 5,747 |
2024-04-24 | $26.65 | $26.67 | $26.63 | $26.67 | $26.67 | 1,304 |
2024-04-23 | $26.70 | $26.79 | $26.67 | $26.69 | $26.69 | 9,479 |
2024-04-22 | $26.76 | $26.77 | $26.74 | $26.77 | $26.77 | 1,521 |
2024-04-19 | $26.80 | $26.80 | $26.69 | $26.69 | $26.69 | 3,278 |
2024-04-18 | $26.76 | $26.82 | $26.69 | $26.70 | $26.70 | 4,914 |
2024-04-17 | $26.75 | $26.82 | $26.73 | $26.73 | $26.73 | 3,899 |
2024-04-16 | $26.79 | $26.88 | $26.75 | $26.78 | $26.78 | 214,802 |
2024-04-15 | $26.89 | $26.89 | $26.76 | $26.76 | $26.76 | 38,348 |
2024-04-12 | $26.96 | $27.00 | $26.88 | $26.90 | $26.90 | 8,924 |
2024-04-11 | $27.02 | $27.12 | $27.01 | $27.12 | $27.12 | 13,314 |
2024-04-10 | $27.08 | $27.12 | $27.04 | $27.12 | $27.12 | 13,410 |
2024-04-09 | $27.07 | $27.14 | $27.07 | $27.12 | $27.12 | 3,070 |
2024-04-08 | $27.11 | $27.11 | $27.08 | $27.08 | $27.08 | 792 |
2024-04-05 | $27.09 | $27.13 | $27.06 | $27.08 | $27.08 | 3,224 |
2024-04-04 | $27.18 | $27.19 | $27.05 | $27.05 | $27.05 | 3,587 |
2024-04-03 | $27.18 | $27.24 | $27.18 | $27.23 | $27.23 | 161,025 |
2024-04-02 | $27.18 | $27.18 | $27.14 | $27.16 | $27.16 | 545 |
2024-04-01 | $27.06 | $27.22 | $27.06 | $27.19 | $27.19 | 2,811 |
2024-03-28 | $27.09 | $27.18 | $27.09 | $27.18 | $27.18 | 7,980 |
2024-03-27 | $27.14 | $27.19 | $27.12 | $27.17 | $27.17 | 8,245 |
2024-03-26 | $27.18 | $27.18 | $27.10 | $27.14 | $27.14 | 3,771 |
2024-03-25 | $27.13 | $27.15 | $27.09 | $27.14 | $27.14 | 1,580 |
2024-03-22 | $27.13 | $27.13 | $27.06 | $27.09 | $27.09 | 3,420 |
2024-03-21 | $27.12 | $27.12 | $26.97 | $26.97 | $26.97 | 8,548 |
2024-03-20 | $27.10 | $27.14 | $27.03 | $27.11 | $27.11 | 8,566 |
2024-03-19 | $27.07 | $27.09 | $27.03 | $27.07 | $27.07 | 3,758 |
2024-03-18 | $26.97 | $27.07 | $26.87 | $27.04 | $27.04 | 19,148 |
2024-03-15 | $27.05 | $27.05 | $26.96 | $27.01 | $27.01 | 4,803 |
2024-03-14 | $26.99 | $26.99 | $26.95 | $26.95 | $26.95 | 539 |
2024-03-13 | $27.15 | $27.15 | $27.01 | $27.01 | $27.01 | 98,109 |
2024-03-12 | $27.01 | $27.12 | $27.01 | $27.10 | $27.10 | 3,169 |
2024-03-11 | $27.11 | $27.13 | $27.05 | $27.08 | $27.08 | 5,771 |
2024-03-08 | $27.06 | $27.09 | $26.97 | $27.08 | $27.08 | 8,176 |
2024-03-07 | $27.10 | $27.12 | $27.10 | $27.11 | $27.11 | 25,571 |
2024-03-06 | $27.11 | $27.11 | $27.05 | $27.07 | $27.07 | 4,453 |
2024-03-05 | $27.13 | $27.13 | $26.96 | $27.04 | $27.04 | 10,410 |
2024-03-04 | $27.06 | $27.11 | $27.06 | $27.09 | $27.09 | 6,706 |
2024-03-01 | $27.03 | $27.10 | $27.02 | $27.04 | $27.04 | 15,599 |
2024-02-29 | $26.92 | $27.17 | $26.88 | $26.93 | $26.93 | 143,365 |
2024-02-28 | $26.87 | $26.87 | $26.84 | $26.87 | $26.87 | 8,957 |
2024-02-27 | $26.87 | $26.87 | $26.84 | $26.84 | $26.84 | 1,887 |
2024-02-26 | $26.81 | $26.90 | $26.81 | $26.84 | $26.84 | 5,684 |
2024-02-23 | $26.78 | $26.87 | $26.78 | $26.83 | $26.83 | 3,949 |
2024-02-22 | $26.75 | $26.81 | $26.75 | $26.81 | $26.81 | 5,710 |
2024-02-21 | $26.95 | $26.95 | $26.74 | $26.79 | $26.79 | 103,613 |
2024-02-20 | $26.70 | $26.81 | $26.70 | $26.71 | $26.71 | 5,824 |
2024-02-16 | $26.72 | $26.90 | $26.72 | $26.76 | $26.76 | 58,039 |
2024-02-15 | $26.95 | $26.95 | $26.76 | $26.81 | $26.81 | 4,485 |
2024-02-14 | $26.74 | $26.78 | $26.72 | $26.78 | $26.78 | 7,177 |
2024-02-13 | $26.67 | $26.80 | $26.66 | $26.73 | $26.73 | 79,999 |
2024-02-12 | $26.75 | $26.81 | $26.75 | $26.77 | $26.77 | 39,301 |
2024-02-09 | $26.59 | $26.77 | $26.59 | $26.76 | $26.76 | 23,471 |
2024-02-08 | $26.72 | $26.74 | $26.71 | $26.71 | $26.71 | 14,002 |
2024-02-07 | $26.63 | $26.67 | $26.61 | $26.64 | $26.64 | 19,787 |
2024-02-06 | $26.60 | $26.64 | $26.60 | $26.60 | $26.60 | 3,928 |
2024-02-05 | $26.60 | $26.63 | $26.55 | $26.58 | $26.58 | 5,808 |
2024-02-02 | $26.58 | $26.63 | $26.57 | $26.60 | $26.60 | 4,620 |
2024-02-01 | $26.66 | $26.66 | $26.59 | $26.62 | $26.62 | 5,895 |
2024-01-31 | $26.66 | $26.69 | $26.62 | $26.62 | $26.62 | 1,993 |
2024-01-30 | $26.77 | $26.77 | $26.69 | $26.70 | $26.70 | 1,516 |
2024-01-29 | $26.70 | $26.73 | $26.70 | $26.72 | $26.72 | 6,752 |
2024-01-26 | $26.73 | $26.77 | $26.73 | $26.75 | $26.75 | 1,083 |
2024-01-25 | $26.76 | $26.80 | $26.75 | $26.77 | $26.77 | 5,990 |
2024-01-24 | $26.76 | $26.83 | $26.73 | $26.73 | $26.73 | 6,193 |
2024-01-23 | $26.78 | $26.79 | $26.73 | $26.73 | $26.73 | 1,869 |
2024-01-22 | $26.86 | $26.86 | $26.76 | $26.76 | $26.76 | 993 |
2024-01-19 | $26.77 | $26.80 | $26.74 | $26.78 | $26.78 | 3,846 |
2024-01-18 | $26.76 | $26.79 | $26.72 | $26.78 | $26.78 | 18,838 |
2024-01-17 | $26.54 | $26.70 | $26.54 | $26.68 | $26.68 | 2,300 |
2024-01-16 | $26.75 | $26.75 | $26.65 | $26.70 | $26.70 | 8,375 |
2024-01-12 | $26.77 | $26.77 | $26.72 | $26.77 | $26.77 | 9,703 |
2024-01-11 | $26.66 | $26.79 | $26.66 | $26.76 | $26.76 | 12,722 |
2024-01-10 | $26.72 | $26.75 | $26.72 | $26.74 | $26.74 | 2,834 |
2024-01-09 | $26.75 | $26.76 | $26.73 | $26.74 | $26.74 | 105,370 |
2024-01-08 | $26.68 | $26.79 | $26.68 | $26.73 | $26.73 | 106,172 |
2024-01-05 | $26.74 | $26.76 | $26.73 | $26.76 | $26.76 | 22,933 |
2024-01-04 | $26.76 | $26.76 | $26.67 | $26.68 | $26.68 | 183,954 |
2024-01-03 | $26.78 | $26.78 | $26.73 | $26.75 | $26.75 | 4,473 |
2024-01-02 | $26.74 | $26.77 | $26.73 | $26.75 | $26.75 | 6,901 |
2023-12-29 | $26.73 | $26.81 | $26.73 | $26.75 | $26.75 | 4,806 |
2023-12-28 | $26.75 | $26.82 | $26.75 | $26.81 | $26.81 | 10,339 |
2023-12-27 | $26.81 | $26.87 | $26.81 | $26.83 | $26.83 | 7,835 |
2023-12-26 | $26.83 | $26.85 | $26.79 | $26.81 | $26.81 | 6,585 |
2023-12-22 | $26.73 | $26.81 | $26.73 | $26.75 | $26.75 | 4,005 |
2023-12-21 | $26.71 | $26.81 | $26.71 | $26.78 | $26.78 | 5,382 |
2023-12-20 | $26.73 | $26.79 | $26.73 | $26.74 | $26.74 | 4,127 |
2023-12-19 | $26.80 | $26.81 | $26.78 | $26.78 | $26.78 | 5,951 |
2023-12-18 | $26.69 | $26.73 | $26.69 | $26.73 | $26.73 | 7,488 |
2023-12-15 | $26.69 | $26.69 | $26.65 | $26.65 | $26.65 | 2,477 |
2023-12-14 | $26.65 | $26.65 | $26.57 | $26.63 | $26.63 | 4,091 |
2023-12-13 | $26.60 | $26.67 | $26.60 | $26.67 | $26.67 | 13,659 |
2023-12-12 | $26.48 | $26.62 | $26.48 | $26.58 | $26.58 | 5,547 |
2023-12-11 | $26.47 | $26.53 | $26.47 | $26.49 | $26.49 | 1,356 |
2023-12-08 | $26.45 | $26.47 | $26.45 | $26.47 | $26.47 | 5,174 |
2023-12-07 | $26.48 | $26.48 | $26.41 | $26.44 | $26.44 | 1,573 |
2023-12-06 | $26.48 | $26.49 | $26.43 | $26.45 | $26.45 | 2,959 |
2023-12-05 | $26.48 | $26.51 | $26.45 | $26.48 | $26.48 | 1,443 |
2023-12-04 | $26.46 | $26.52 | $26.46 | $26.47 | $26.47 | 9,360 |
2023-12-01 | $26.45 | $26.49 | $26.43 | $26.43 | $26.43 | 30,143 |
2023-11-30 | $26.44 | $26.47 | $26.43 | $26.45 | $26.45 | 1,930 |
2023-11-29 | $26.47 | $26.50 | $26.41 | $26.44 | $26.44 | 2,485 |
2023-11-28 | $26.47 | $26.52 | $26.45 | $26.47 | $26.47 | 3,552 |
2023-11-27 | $26.47 | $26.51 | $26.46 | $26.46 | $26.46 | 3,695 |
2023-11-24 | $26.45 | $26.48 | $26.45 | $26.48 | $26.48 | 1,333 |
2023-11-22 | $26.43 | $26.46 | $26.41 | $26.45 | $26.45 | 215,812 |
2023-11-21 | $26.43 | $26.46 | $26.39 | $26.42 | $26.42 | 3,952 |
2023-11-20 | $26.39 | $26.43 | $26.39 | $26.41 | $26.41 | 1,804 |
2023-11-17 | $26.45 | $26.45 | $26.40 | $26.42 | $26.42 | 1,993 |
2023-11-16 | $26.33 | $26.36 | $26.29 | $26.31 | $26.31 | 3,385 |
2023-11-15 | $26.35 | $26.39 | $26.28 | $26.28 | $26.28 | 3,553 |
2023-11-14 | $26.32 | $26.32 | $26.26 | $26.30 | $26.30 | 3,469 |
2023-11-13 | $26.25 | $26.25 | $26.15 | $26.21 | $26.21 | 9,266 |
2023-11-10 | $26.20 | $26.26 | $26.19 | $26.24 | $26.24 | 2,381 |
2023-11-09 | $26.28 | $26.28 | $26.18 | $26.23 | $26.23 | 2,712 |
2023-11-08 | $26.24 | $26.27 | $26.23 | $26.23 | $26.23 | 2,128 |
2023-11-07 | $26.25 | $26.25 | $26.20 | $26.24 | $26.24 | 4,955 |
2023-11-06 | $26.23 | $26.34 | $26.23 | $26.34 | $26.34 | 4,150 |
2023-11-03 | $26.31 | $26.33 | $26.28 | $26.29 | $26.29 | 3,573 |
2023-11-02 | $26.24 | $26.26 | $26.20 | $26.23 | $26.23 | 5,019 |
2023-11-01 | $26.22 | $26.30 | $26.20 | $26.25 | $26.25 | 6,768 |
2023-10-31 | $26.28 | $26.28 | $26.21 | $26.24 | $26.24 | 1,903 |
2023-10-30 | $26.19 | $26.26 | $26.19 | $26.26 | $26.26 | 1,856 |
2023-10-27 | $26.19 | $26.19 | $26.14 | $26.15 | $26.15 | 1,960 |
2023-10-26 | $26.16 | $26.22 | $26.16 | $26.20 | $26.20 | 1,949 |
2023-10-25 | $26.21 | $26.21 | $26.17 | $26.20 | $26.20 | 1,951 |
2023-10-24 | $26.30 | $26.30 | $26.24 | $26.24 | $26.24 | 4,431 |
2023-10-23 | $26.25 | $26.29 | $26.25 | $26.29 | $26.29 | 831 |
2023-10-20 | $26.27 | $26.27 | $26.23 | $26.23 | $26.23 | 822 |
2023-10-19 | $26.22 | $26.28 | $26.22 | $26.25 | $26.25 | 2,709 |
2023-10-18 | $26.29 | $26.33 | $26.25 | $26.28 | $26.28 | 5,609 |
2023-10-17 | $26.25 | $26.30 | $26.25 | $26.28 | $26.28 | 4,303 |
2023-10-16 | $26.24 | $26.25 | $26.24 | $26.25 | $26.25 | 1,246 |
2023-10-13 | $26.25 | $26.27 | $26.15 | $26.15 | $26.15 | 51,296 |
2023-10-12 | $26.23 | $26.26 | $26.21 | $26.25 | $26.25 | 3,774 |
2023-10-11 | $26.27 | $26.29 | $26.24 | $26.29 | $26.29 | 3,510 |
2023-10-10 | $26.29 | $26.29 | $26.26 | $26.29 | $26.29 | 3,197 |
2023-10-09 | $26.21 | $26.27 | $26.21 | $26.27 | $26.27 | 2,283 |
2023-10-06 | $26.13 | $26.27 | $26.13 | $26.19 | $26.19 | 10,540 |
2023-10-05 | $26.21 | $26.26 | $26.21 | $26.24 | $26.24 | 7,627 |
2023-10-04 | $26.25 | $26.29 | $26.21 | $26.24 | $26.24 | 64,999 |
2023-10-03 | $26.18 | $26.22 | $26.18 | $26.21 | $26.21 | 7,727 |
2023-10-02 | $26.24 | $26.24 | $26.18 | $26.21 | $26.21 | 5,018 |
2023-09-29 | $26.22 | $26.25 | $26.19 | $26.25 | $26.25 | 5,087 |
2023-09-28 | $26.22 | $26.27 | $26.21 | $26.24 | $26.24 | 5,542 |
2023-09-27 | $26.21 | $26.24 | $26.18 | $26.21 | $26.21 | 6,218 |
2023-09-26 | $26.22 | $26.31 | $26.21 | $26.24 | $26.24 | 9,731 |
2023-09-25 | $26.17 | $26.27 | $26.17 | $26.25 | $26.25 | 2,738 |
2023-09-22 | $26.25 | $26.25 | $26.21 | $26.21 | $26.21 | 4,133 |
2023-09-21 | $26.18 | $26.21 | $26.13 | $26.15 | $26.15 | 4,028 |
2023-09-20 | $26.19 | $26.22 | $26.07 | $26.14 | $26.14 | 10,602 |
2023-09-19 | $26.14 | $26.19 | $26.14 | $26.19 | $26.19 | 10,643 |
2023-09-18 | $26.13 | $26.20 | $26.13 | $26.16 | $26.16 | 12,672 |
2023-09-15 | $26.18 | $26.19 | $26.14 | $26.16 | $26.16 | 1,565 |
2023-09-14 | $26.13 | $26.18 | $26.13 | $26.17 | $26.17 | 1,292 |
2023-09-13 | $26.13 | $26.15 | $26.12 | $26.15 | $26.15 | 977 |
2023-09-12 | $26.17 | $26.21 | $26.14 | $26.20 | $26.20 | 3,930 |
2023-09-11 | $26.12 | $26.15 | $26.12 | $26.14 | $26.14 | 8,660 |
2023-09-08 | $26.01 | $26.14 | $26.01 | $26.12 | $26.12 | 2,919 |
2023-09-07 | $26.00 | $26.14 | $26.00 | $26.09 | $26.09 | 2,646 |
2023-09-06 | $26.06 | $26.12 | $26.06 | $26.12 | $26.12 | 2,175 |
2023-09-05 | $26.07 | $26.10 | $26.05 | $26.07 | $26.07 | 3,233 |
2023-09-01 | $26.01 | $26.10 | $26.01 | $26.08 | $26.08 | 2,995 |
2023-08-31 | $26.07 | $26.07 | $26.02 | $26.05 | $26.05 | 567 |
2023-08-30 | $26.07 | $26.07 | $26.02 | $26.02 | $26.02 | 13,011 |
2023-08-29 | $25.99 | $26.07 | $25.99 | $26.05 | $26.05 | 3,157 |
2023-08-28 | $26.03 | $26.05 | $26.01 | $26.02 | $26.02 | 2,131 |
2023-08-25 | $25.89 | $25.96 | $25.89 | $25.92 | $25.92 | 5,052 |
2023-08-24 | $25.85 | $25.90 | $25.83 | $25.88 | $25.88 | 6,432 |
2023-08-23 | $25.77 | $25.92 | $25.77 | $25.92 | $25.92 | 1,232 |
2023-08-22 | $25.74 | $25.85 | $25.74 | $25.85 | $25.85 | 2,719 |
2023-08-21 | $25.56 | $25.80 | $25.56 | $25.80 | $25.80 | 6,280 |
2023-08-18 | $25.72 | $25.74 | $25.72 | $25.74 | $25.74 | 852 |
2023-08-17 | $25.71 | $25.73 | $25.68 | $25.72 | $25.72 | 2,073 |
2023-08-16 | $25.69 | $25.73 | $25.69 | $25.69 | $25.69 | 7,992 |
2023-08-15 | $25.74 | $25.78 | $25.74 | $25.74 | $25.74 | 6,774 |
2023-08-14 | $25.77 | $25.77 | $25.74 | $25.75 | $25.75 | 1,599 |
2023-08-11 | $25.68 | $25.76 | $25.65 | $25.74 | $25.74 | 3,082 |
2023-08-10 | $25.67 | $25.76 | $25.67 | $25.74 | $25.74 | 3,870 |
2023-08-09 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 487 |
2023-08-08 | $25.76 | $25.77 | $25.71 | $25.77 | $25.77 | 1,185 |
2023-08-07 | $25.65 | $25.69 | $25.64 | $25.68 | $25.68 | 3,597 |
2023-08-04 | $25.64 | $25.66 | $25.64 | $25.65 | $25.65 | 5,357 |
2023-08-03 | $25.63 | $25.64 | $25.61 | $25.63 | $25.63 | 3,175 |
2023-08-02 | $25.63 | $25.69 | $25.63 | $25.65 | $25.65 | 7,425 |
2023-08-01 | $25.61 | $25.67 | $25.61 | $25.65 | $25.65 | 2,331 |
2023-07-31 | $25.60 | $25.63 | $25.60 | $25.62 | $25.62 | 1,724 |
2023-07-28 | $25.59 | $25.63 | $25.58 | $25.60 | $25.60 | 2,437 |
2023-07-27 | $25.58 | $25.58 | $25.49 | $25.49 | $25.49 | 8,040 |
2023-07-26 | $25.38 | $25.54 | $25.38 | $25.51 | $25.51 | 5,527 |
2023-07-25 | $25.44 | $25.51 | $25.44 | $25.47 | $25.47 | 5,515 |
2023-07-24 | $25.45 | $25.56 | $25.45 | $25.53 | $25.53 | 11,495 |
2023-07-21 | $25.56 | $25.59 | $25.52 | $25.52 | $25.52 | 2,692 |
2023-07-20 | $25.61 | $25.61 | $25.55 | $25.57 | $25.57 | 4,280 |
2023-07-19 | $25.68 | $25.68 | $25.63 | $25.63 | $25.63 | 6,124 |
2023-07-18 | $25.63 | $25.65 | $24.88 | $25.64 | $25.64 | 9,126 |
2023-07-17 | $25.53 | $25.69 | $25.53 | $25.64 | $25.64 | 7,455 |
2023-07-14 | $25.58 | $25.61 | $25.54 | $25.59 | $25.59 | 7,026 |
2023-07-13 | $25.59 | $25.59 | $25.57 | $25.58 | $25.58 | 940 |
2023-07-12 | $24.66 | $25.59 | $24.66 | $25.56 | $25.56 | 14,493 |
2023-07-11 | $25.48 | $25.59 | $25.46 | $25.59 | $25.59 | 2,781 |
2023-07-10 | $25.53 | $25.54 | $25.50 | $25.52 | $25.52 | 7,221 |
2023-07-07 | $25.59 | $25.61 | $25.49 | $25.53 | $25.53 | 34,718 |
2023-07-06 | $25.43 | $25.54 | $25.41 | $25.52 | $25.52 | 204,709 |
2023-07-05 | $25.31 | $25.48 | $25.31 | $25.47 | $25.47 | 5,020 |
2023-07-03 | $25.43 | $25.50 | $25.42 | $25.42 | $25.42 | 5,068 |
2023-06-30 | $25.40 | $25.50 | $25.40 | $25.47 | $25.47 | 24,163 |
2023-06-29 | $25.38 | $25.42 | $25.34 | $25.41 | $25.41 | 3,040 |
2023-06-28 | $25.30 | $25.43 | $25.30 | $25.36 | $25.36 | 30,189 |
2023-06-27 | $25.28 | $25.40 | $25.28 | $25.39 | $25.39 | 54,035 |
2023-06-26 | $25.19 | $25.25 | $25.18 | $25.25 | $25.25 | 13,430 |
2023-06-23 | $25.24 | $25.28 | $25.21 | $25.21 | $25.21 | 17,872 |
2023-06-22 | $25.22 | $25.30 | $25.19 | $25.24 | $25.24 | 12,472 |
2023-06-21 | $25.30 | $25.30 | $25.27 | $25.30 | $25.30 | 12,906 |
2023-06-20 | $25.75 | $25.75 | $25.24 | $25.25 | $25.25 | 8,577 |
2023-06-16 | $25.25 | $25.27 | $25.20 | $25.26 | $25.26 | 7,973 |
2023-06-15 | $24.98 | $25.16 | $24.98 | $25.12 | $25.12 | 9,843 |
2023-06-14 | $25.01 | $25.09 | $25.01 | $25.03 | $25.03 | 35,073 |
2023-06-13 | $25.02 | $25.09 | $25.02 | $25.08 | $25.08 | 6,698 |
2023-06-12 | $24.96 | $25.01 | $24.95 | $25.01 | $25.01 | 19,926 |
2023-06-09 | $25.09 | $25.09 | $24.92 | $24.96 | $24.96 | 8,151 |
2023-06-08 | $25.00 | $25.02 | $24.95 | $25.00 | $25.00 | 15,742 |
2023-06-07 | $25.10 | $25.10 | $24.96 | $25.02 | $25.02 | 8,155 |
2023-06-06 | $24.94 | $24.98 | $24.91 | $24.96 | $24.96 | 3,075 |
2023-06-05 | $24.96 | $24.96 | $24.88 | $24.94 | $24.94 | 178,847 |
2023-06-02 | $24.93 | $24.93 | $24.87 | $24.93 | $24.93 | 1,448 |
2023-06-01 | $24.90 | $24.90 | $24.84 | $24.87 | $24.87 | 3,232 |
2023-05-31 | $24.79 | $25.38 | $24.79 | $25.38 | $25.38 | 11,353 |
2023-05-30 | $24.69 | $24.77 | $24.69 | $24.77 | $24.77 | 1,359 |
2023-05-26 | $24.79 | $24.81 | $24.75 | $24.76 | $24.76 | 1,696 |
2023-05-25 | $24.81 | $24.82 | $24.81 | $24.81 | $24.81 | 1,404 |
2023-05-24 | $24.75 | $24.87 | $24.75 | $24.81 | $24.81 | 2,855 |
2023-05-23 | $24.64 | $24.85 | $24.64 | $24.83 | $24.83 | 11,747 |
2023-05-22 | $24.75 | $24.76 | $24.71 | $24.71 | $24.71 | 35,317 |
2023-05-19 | $24.76 | $24.79 | $24.75 | $24.77 | $24.77 | 12,878 |
2023-05-18 | $24.78 | $24.81 | $24.75 | $24.81 | $24.81 | 2,403 |
2023-05-17 | $24.79 | $24.85 | $24.77 | $24.82 | $24.82 | 6,359 |
2023-05-16 | $24.88 | $24.88 | $24.74 | $24.84 | $24.84 | 6,825 |
2023-05-15 | $24.99 | $25.08 | $24.99 | $25.08 | $25.08 | 16,064 |
2023-05-12 | $25.21 | $25.21 | $24.95 | $25.05 | $25.05 | 79,871 |
2023-05-11 | $25.07 | $25.11 | $24.97 | $25.05 | $25.05 | 54,114 |
2023-05-10 | $25.24 | $25.24 | $25.13 | $25.16 | $25.16 | 2,077 |
2023-05-09 | $25.21 | $25.22 | $25.15 | $25.21 | $25.21 | 3,369 |
2023-05-08 | $25.13 | $25.16 | $25.13 | $25.14 | $25.14 | 2,582 |
2023-05-05 | $25.26 | $25.31 | $25.15 | $25.24 | $25.24 | 2,100 |
2023-05-04 | $25.13 | $25.24 | $25.13 | $25.20 | $25.20 | 5,840 |
2023-05-03 | $25.56 | $25.57 | $25.46 | $25.46 | $25.46 | 2,579 |
2023-05-02 | $25.61 | $25.62 | $25.55 | $25.56 | $25.56 | 4,223 |
2023-05-01 | $25.62 | $25.63 | $25.57 | $25.63 | $25.63 | 4,030 |
2023-04-28 | $25.66 | $25.67 | $25.56 | $25.61 | $25.61 | 12,043 |
2023-04-27 | $25.58 | $25.66 | $25.58 | $25.66 | $25.66 | 2,226 |
2023-04-26 | $25.65 | $25.65 | $25.62 | $25.64 | $25.64 | 3,060 |
2023-04-25 | $25.70 | $25.70 | $25.63 | $25.64 | $25.64 | 7,113 |
2023-04-24 | $25.73 | $25.74 | $25.70 | $25.74 | $25.74 | 1,032 |
2023-04-21 | $25.79 | $25.79 | $25.75 | $25.75 | $25.75 | 1,523 |
2023-04-20 | $25.78 | $25.78 | $25.72 | $25.75 | $25.75 | 1,939 |
2023-04-19 | $25.71 | $25.79 | $25.71 | $25.76 | $25.76 | 6,622 |
2023-04-18 | $25.77 | $25.77 | $25.68 | $25.70 | $25.70 | 6,488 |
2023-04-17 | $25.57 | $25.77 | $25.57 | $25.77 | $25.77 | 9,761 |
2023-04-14 | $25.53 | $25.69 | $25.53 | $25.64 | $25.64 | 79,954 |
2023-04-13 | $25.58 | $25.67 | $25.58 | $25.63 | $25.63 | 4,428 |
2023-04-12 | $25.54 | $25.58 | $25.53 | $25.56 | $25.56 | 1,632 |
2023-04-11 | $25.56 | $25.56 | $25.49 | $25.55 | $25.55 | 9,728 |
2023-04-10 | $25.34 | $25.50 | $25.34 | $25.50 | $25.50 | 5,930 |
2023-04-06 | $25.47 | $25.47 | $25.41 | $25.41 | $25.41 | 7,831 |
2023-04-05 | $25.41 | $25.45 | $25.34 | $25.42 | $25.42 | 16,061 |
2023-04-04 | $25.33 | $25.47 | $25.33 | $25.44 | $25.44 | 76,799 |
2023-04-03 | $25.38 | $25.45 | $25.36 | $25.38 | $25.38 | 35,637 |
2023-03-31 | $25.33 | $25.38 | $25.30 | $25.36 | $25.36 | 12,028 |
2023-03-30 | $25.43 | $25.46 | $25.40 | $25.44 | $25.44 | 4,945 |
2023-03-29 | $25.33 | $25.33 | $25.29 | $25.32 | $25.32 | 5,049 |
2023-03-28 | $25.27 | $25.28 | $25.24 | $25.27 | $25.27 | 1,381 |
2023-03-27 | $25.19 | $25.31 | $25.19 | $25.27 | $25.27 | 30,720 |
2023-03-24 | $25.01 | $25.12 | $25.01 | $25.08 | $25.08 | 26,004 |
2023-03-23 | $24.64 | $25.04 | $24.50 | $24.99 | $24.99 | 16,266 |
2023-03-22 | $24.99 | $25.05 | $24.95 | $24.95 | $24.95 | 5,164 |
2023-03-21 | $25.01 | $25.08 | $25.00 | $25.05 | $25.05 | 6,811 |
2023-03-20 | $24.98 | $24.99 | $24.95 | $24.96 | $24.96 | 2,504 |
2023-03-17 | $25.03 | $25.03 | $24.97 | $24.97 | $24.97 | 2,196 |
2023-03-16 | $25.03 | $25.10 | $25.03 | $25.09 | $25.09 | 3,636 |
2023-03-15 | $24.98 | $25.07 | $24.98 | $25.06 | $25.06 | 2,187 |
2023-03-14 | $25.04 | $25.07 | $25.01 | $25.04 | $25.04 | 200,854 |
2023-03-13 | $24.90 | $25.09 | $24.90 | $24.92 | $24.92 | 13,089 |
2023-03-10 | $25.18 | $25.26 | $25.10 | $25.22 | $25.22 | 32,472 |
2023-03-09 | $25.00 | $25.43 | $25.00 | $25.35 | $25.35 | 19,644 |
2023-03-08 | $25.43 | $25.43 | $25.37 | $25.40 | $25.40 | 34,792 |
2023-03-07 | $25.36 | $25.41 | $25.34 | $25.39 | $25.39 | 2,674 |
2023-03-06 | $25.43 | $25.43 | $25.32 | $25.34 | $25.34 | 3,476 |
2023-03-03 | $25.44 | $25.51 | $25.40 | $25.45 | $25.45 | 18,633 |
2023-03-02 | $25.51 | $25.53 | $25.09 | $25.40 | $25.40 | 303,984 |
2023-03-01 | $25.41 | $25.52 | $25.41 | $25.52 | $25.52 | 7,866 |
2023-02-28 | $25.58 | $25.63 | $25.58 | $25.59 | $25.59 | 2,286 |
2023-02-27 | $25.53 | $25.75 | $25.53 | $25.68 | $25.68 | 32,915 |
2023-02-24 | $25.75 | $25.88 | $25.74 | $25.84 | $25.84 | 34,358 |
2023-02-23 | $25.84 | $25.85 | $25.71 | $25.79 | $25.79 | 208,909 |
2023-02-22 | $25.60 | $25.81 | $25.60 | $25.74 | $25.74 | 199,989 |
2023-02-21 | $25.56 | $25.71 | $25.56 | $25.66 | $25.66 | 554,800 |
2023-02-17 | $25.61 | $25.63 | $25.61 | $25.63 | $25.63 | 1,097 |
2023-02-16 | $24.76 | $25.68 | $24.76 | $25.60 | $25.60 | 12,244 |
2023-02-15 | $25.57 | $25.60 | $25.54 | $25.55 | $25.55 | 4,392 |
2023-02-14 | $25.55 | $25.59 | $25.54 | $25.54 | $25.54 | 1,326 |
2023-02-13 | $25.61 | $25.61 | $25.55 | $25.55 | $25.55 | 3,330 |
2023-02-10 | $25.41 | $25.54 | $25.41 | $25.50 | $25.50 | 11,048 |
2023-02-09 | $25.50 | $25.52 | $25.49 | $25.51 | $25.51 | 2,454 |
2023-02-08 | $25.47 | $25.56 | $25.47 | $25.52 | $25.52 | 4,545 |
2023-02-07 | $25.47 | $25.56 | $25.46 | $25.54 | $25.54 | 3,245 |
2023-02-06 | $25.47 | $25.53 | $25.45 | $25.49 | $25.49 | 9,143 |
2023-02-03 | $25.48 | $25.51 | $25.48 | $25.49 | $25.49 | 1,785 |
2023-02-02 | $25.46 | $25.60 | $25.46 | $25.60 | $25.60 | 1,696 |
2023-02-01 | $25.59 | $25.67 | $25.49 | $25.61 | $25.61 | 16,387 |
2023-01-31 | $25.57 | $25.62 | $25.53 | $25.54 | $25.54 | 8,984 |
2023-01-30 | $25.54 | $25.60 | $25.48 | $25.53 | $25.53 | 771,493 |
2023-01-27 | $25.57 | $25.64 | $25.56 | $25.59 | $25.59 | 9,461 |
2023-01-26 | $25.62 | $25.67 | $25.59 | $25.62 | $25.62 | 5,443 |
2023-01-25 | $25.48 | $25.73 | $25.48 | $25.69 | $25.69 | 13,922 |
2023-01-24 | $25.69 | $25.74 | $25.65 | $25.68 | $25.68 | 22,817 |
2023-01-23 | $25.72 | $25.76 | $25.69 | $25.72 | $25.72 | 4,408 |
2023-01-20 | $25.65 | $25.73 | $25.65 | $25.72 | $25.72 | 8,998 |
2023-01-19 | $25.66 | $25.72 | $25.66 | $25.68 | $25.68 | 4,290 |
2023-01-18 | $25.71 | $25.71 | $25.65 | $25.67 | $25.67 | 2,413 |
2023-01-17 | $25.84 | $25.84 | $25.67 | $25.70 | $25.70 | 24,174 |
2023-01-13 | $25.74 | $25.77 | $25.69 | $25.75 | $25.75 | 18,732 |
2023-01-12 | $25.78 | $25.78 | $25.73 | $25.75 | $25.75 | 5,127 |
2023-01-11 | $25.78 | $25.80 | $25.73 | $25.78 | $25.78 | 17,540 |
2023-01-10 | $25.82 | $25.82 | $25.70 | $25.76 | $25.76 | 8,707 |
2023-01-09 | $25.96 | $25.96 | $25.67 | $25.71 | $25.71 | 426,958 |
2023-01-06 | $25.70 | $26.05 | $25.70 | $25.76 | $25.76 | 18,859 |
2023-01-05 | $25.68 | $25.74 | $25.65 | $25.73 | $25.73 | 19,989 |
2023-01-04 | $25.69 | $25.74 | $25.67 | $25.73 | $25.73 | 11,863 |
2023-01-03 | $25.76 | $25.76 | $25.66 | $25.74 | $25.74 | 25,449 |
2022-12-30 | $25.78 | $25.78 | $25.70 | $25.76 | $25.76 | 34,391 |
2022-12-29 | $25.73 | $25.77 | $25.68 | $25.73 | $25.73 | 13,391 |
2022-12-28 | $25.66 | $25.74 | $25.66 | $25.69 | $25.69 | 7,907 |
2022-12-27 | $25.62 | $25.72 | $25.62 | $25.69 | $25.69 | 2,686 |
2022-12-23 | $25.70 | $25.72 | $25.66 | $25.72 | $25.72 | 22,719 |
2022-12-22 | $25.61 | $25.69 | $25.60 | $25.69 | $25.69 | 6,305 |
2022-12-21 | $25.68 | $25.70 | $25.64 | $25.66 | $25.66 | 4,468 |
2022-12-20 | $25.69 | $25.70 | $25.64 | $25.70 | $25.70 | 8,685 |
2022-12-19 | $25.71 | $25.71 | $25.59 | $25.64 | $25.64 | 240,239 |
2022-12-16 | $25.65 | $25.75 | $25.62 | $25.71 | $25.71 | 6,302 |
2022-12-15 | $25.72 | $25.74 | $25.64 | $25.66 | $25.66 | 4,620 |
2022-12-14 | $26.80 | $26.82 | $26.68 | $26.79 | $25.71 | 3,963 |
2022-12-13 | $26.52 | $26.84 | $26.52 | $26.78 | $25.70 | 5,150 |
2022-12-12 | $26.78 | $26.82 | $26.78 | $26.81 | $25.74 | 3,894 |
2022-12-09 | $26.72 | $26.76 | $26.68 | $26.72 | $25.64 | 4,273 |
2022-12-08 | $26.65 | $26.72 | $26.63 | $26.68 | $26.68 | 3,563 |
2022-12-07 | $26.73 | $26.73 | $26.65 | $26.71 | $26.71 | 5,694 |
2022-12-06 | $26.87 | $26.87 | $26.63 | $26.70 | $26.70 | 9,364 |
2022-12-05 | $26.69 | $26.70 | $26.67 | $26.70 | $26.70 | 4,321 |
2022-12-02 | $26.70 | $26.78 | $26.70 | $26.77 | $26.77 | 13,990 |
2022-12-01 | $26.72 | $26.84 | $26.71 | $26.77 | $26.77 | 287,936 |
2022-11-30 | $26.67 | $26.74 | $26.62 | $26.74 | $26.74 | 7,004 |
2022-11-29 | $26.71 | $26.71 | $26.67 | $26.71 | $26.71 | 3,307 |
2022-11-28 | $26.71 | $26.76 | $26.68 | $26.69 | $26.69 | 3,777 |
2022-11-25 | $26.78 | $27.80 | $26.51 | $26.75 | $26.75 | 15,362 |
2022-11-23 | $26.74 | $26.83 | $26.73 | $26.80 | $26.80 | 14,102 |
2022-11-22 | $26.77 | $26.78 | $26.68 | $26.74 | $26.74 | 24,190 |
2022-11-21 | $26.77 | $26.77 | $26.67 | $26.74 | $26.74 | 12,663 |
2022-11-18 | $26.70 | $26.73 | $26.55 | $26.71 | $26.71 | 50,818 |
2022-11-17 | $26.64 | $26.69 | $26.63 | $26.68 | $26.68 | 6,278 |
2022-11-16 | $26.65 | $26.72 | $26.61 | $26.64 | $26.64 | 72,336 |
2022-11-15 | $26.69 | $26.70 | $26.61 | $26.65 | $26.65 | 4,612 |
2022-11-14 | $26.70 | $26.70 | $26.50 | $26.64 | $26.64 | 5,873 |
2022-11-11 | $26.66 | $26.71 | $26.66 | $26.69 | $26.69 | 2,753 |
2022-11-10 | $26.72 | $26.74 | $26.68 | $26.69 | $26.69 | 4,010 |
2022-11-09 | $26.61 | $26.66 | $26.57 | $26.57 | $26.57 | 186,178 |
2022-11-08 | $26.67 | $26.70 | $26.63 | $26.64 | $26.64 | 7,670 |
2022-11-07 | $26.70 | $26.74 | $26.66 | $26.69 | $26.69 | 4,306 |
2022-11-04 | $26.76 | $26.76 | $26.65 | $26.69 | $26.69 | 7,643 |
2022-11-03 | $26.72 | $26.72 | $26.70 | $26.71 | $26.71 | 10,221 |
2022-11-02 | $26.99 | $27.21 | $26.86 | $26.88 | $26.88 | 16,926 |
2022-11-01 | $27.41 | $27.41 | $27.25 | $27.27 | $27.27 | 1,665 |
2022-10-31 | $27.16 | $27.30 | $27.16 | $27.26 | $27.26 | 15,336 |
2022-10-28 | $27.18 | $27.22 | $27.18 | $27.21 | $27.21 | 2,396 |
2022-10-27 | $27.12 | $27.15 | $27.11 | $27.12 | $27.12 | 3,575 |
2022-10-26 | $27.13 | $27.13 | $27.09 | $27.09 | $27.09 | 2,298 |
2022-10-25 | $27.05 | $27.13 | $27.03 | $27.11 | $27.11 | 9,125 |
2022-10-24 | $27.01 | $27.05 | $27.00 | $27.02 | $27.02 | 7,036 |
2022-10-21 | $26.92 | $27.01 | $26.92 | $26.98 | $26.98 | 5,470 |
2022-10-20 | $26.98 | $26.98 | $26.91 | $26.96 | $26.96 | 3,650 |
2022-10-19 | $26.90 | $26.94 | $26.89 | $26.92 | $26.92 | 4,246 |
2022-10-18 | $26.66 | $26.97 | $26.66 | $26.96 | $26.96 | 7,608 |
2022-10-17 | $26.97 | $27.00 | $26.89 | $26.91 | $26.91 | 5,012 |
2022-10-14 | $26.65 | $26.90 | $26.65 | $26.88 | $26.88 | 2,442 |
2022-10-13 | $26.77 | $26.93 | $26.77 | $26.90 | $26.90 | 7,019 |
2022-10-12 | $26.79 | $26.82 | $26.76 | $26.82 | $26.82 | 6,060 |
2022-10-11 | $26.74 | $26.81 | $26.74 | $26.75 | $26.75 | 19,606 |
2022-10-10 | $26.77 | $26.81 | $26.74 | $26.79 | $26.79 | 4,421 |
2022-10-07 | $26.73 | $26.78 | $26.70 | $26.75 | $26.75 | 8,128 |
2022-10-06 | $26.86 | $26.86 | $26.81 | $26.81 | $26.81 | 3,045 |
2022-10-05 | $26.83 | $26.87 | $26.81 | $26.86 | $26.86 | 149,343 |
2022-10-04 | $26.85 | $26.90 | $26.83 | $26.90 | $26.90 | 5,308 |
2022-10-03 | $26.71 | $26.75 | $26.69 | $26.74 | $26.74 | 12,854 |
2022-09-30 | $26.71 | $26.74 | $26.64 | $26.64 | $26.64 | 8,571 |
2022-09-29 | $26.72 | $26.82 | $26.66 | $26.73 | $26.73 | 5,334 |
2022-09-28 | $26.77 | $26.82 | $26.77 | $26.80 | $26.80 | 3,781 |
2022-09-27 | $26.82 | $26.82 | $26.62 | $26.72 | $26.72 | 11,425 |
2022-09-26 | $26.78 | $26.79 | $26.70 | $26.71 | $26.71 | 2,249 |
2022-09-23 | $26.84 | $26.84 | $26.71 | $26.73 | $26.73 | 6,833 |
2022-09-22 | $26.88 | $26.95 | $26.86 | $26.91 | $26.91 | 65,797 |
2022-09-21 | $26.89 | $26.89 | $26.81 | $26.82 | $26.82 | 16,782 |
2022-09-20 | $26.87 | $26.87 | $26.84 | $26.87 | $26.87 | 5,229 |
2022-09-19 | $26.89 | $26.90 | $26.86 | $26.88 | $26.88 | 5,701 |
2022-09-16 | $26.89 | $26.91 | $26.86 | $26.87 | $26.87 | 4,883 |
2022-09-15 | $26.93 | $26.98 | $26.93 | $26.94 | $26.94 | 3,424 |
2022-09-14 | $26.92 | $27.00 | $26.91 | $26.96 | $26.96 | 8,156 |
2022-09-13 | $26.73 | $26.98 | $26.73 | $26.93 | $26.93 | 3,014 |
2022-09-12 | $26.99 | $27.05 | $26.98 | $27.00 | $27.00 | 29,578 |
2022-09-09 | $26.96 | $27.02 | $26.96 | $27.00 | $27.00 | 4,576 |
2022-09-08 | $26.92 | $26.95 | $26.87 | $26.95 | $26.95 | 15,556 |
2022-09-07 | $26.86 | $26.90 | $26.86 | $26.90 | $26.90 | 5,383 |
2022-09-06 | $26.78 | $26.83 | $26.74 | $26.79 | $26.79 | 13,645 |
2022-09-02 | $26.86 | $26.87 | $26.79 | $26.80 | $26.80 | 31,461 |
2022-09-01 | $26.81 | $26.87 | $26.80 | $26.87 | $26.87 | 3,988 |
2022-08-31 | $26.87 | $26.87 | $26.83 | $26.83 | $26.83 | 2,238 |
2022-08-30 | $26.89 | $26.91 | $26.85 | $26.88 | $26.88 | 1,919 |
2022-08-29 | $26.82 | $26.92 | $26.82 | $26.85 | $26.85 | 4,448 |
2022-08-26 | $26.93 | $26.93 | $26.89 | $26.89 | $26.89 | 3,474 |
2022-08-25 | $26.96 | $27.01 | $26.91 | $27.01 | $27.01 | 3,974 |
2022-08-24 | $26.93 | $26.94 | $26.90 | $26.90 | $26.90 | 2,046 |
2022-08-23 | $26.85 | $27.00 | $26.85 | $26.91 | $26.91 | 1,083 |
2022-08-22 | $26.98 | $27.00 | $26.93 | $26.99 | $26.99 | 8,174 |
2022-08-19 | $26.97 | $27.03 | $26.97 | $27.03 | $27.03 | 1,297 |
2022-08-18 | $27.05 | $27.05 | $27.00 | $27.03 | $27.03 | 8,806 |
2022-08-17 | $27.02 | $27.09 | $27.02 | $27.05 | $27.05 | 10,413 |
2022-08-16 | $27.07 | $27.09 | $27.03 | $27.06 | $27.06 | 6,267 |
2022-08-15 | $26.98 | $27.09 | $26.98 | $27.09 | $27.09 | 4,701 |
2022-08-12 | $26.95 | $27.00 | $26.94 | $26.99 | $26.99 | 10,462 |
2022-08-11 | $26.94 | $27.00 | $26.90 | $26.94 | $26.94 | 2,286 |
2022-08-10 | $26.97 | $27.00 | $26.93 | $26.95 | $26.95 | 8,952 |
2022-08-09 | $26.91 | $26.91 | $26.85 | $26.89 | $26.89 | 12,205 |
2022-08-08 | $26.80 | $26.80 | $26.78 | $26.78 | $26.78 | 2,439 |
2022-08-05 | $26.74 | $26.79 | $26.74 | $26.79 | $26.79 | 2,780 |
2022-08-04 | $26.67 | $26.78 | $26.67 | $26.73 | $26.73 | 30,624 |
2022-08-03 | $26.68 | $26.78 | $26.68 | $26.78 | $26.78 | 7,870 |
2022-08-02 | $26.57 | $26.57 | $26.53 | $26.55 | $26.55 | 50,123 |
2022-08-01 | $26.54 | $26.56 | $26.50 | $26.52 | $26.52 | 8,194 |
2022-07-29 | $26.53 | $26.58 | $26.51 | $26.54 | $26.54 | 8,494 |
2022-07-28 | $26.49 | $26.58 | $26.49 | $26.55 | $26.55 | 3,703 |
2022-07-27 | $26.47 | $26.58 | $26.44 | $26.58 | $26.58 | 13,769 |
2022-07-26 | $26.40 | $26.48 | $26.40 | $26.44 | $26.44 | 5,582 |
2022-07-25 | $26.47 | $26.52 | $26.46 | $26.49 | $26.49 | 7,508 |
2022-07-22 | $26.48 | $26.48 | $26.40 | $26.45 | $26.45 | 4,770 |
2022-07-21 | $26.45 | $26.53 | $26.45 | $26.53 | $26.53 | 1,157 |
2022-07-20 | $26.50 | $26.51 | $26.47 | $26.49 | $26.49 | 1,758 |
2022-07-19 | $26.49 | $26.53 | $26.33 | $26.49 | $26.49 | 9,371 |
2022-07-18 | $26.30 | $26.48 | $26.30 | $26.40 | $26.40 | 6,282 |
2022-07-15 | $26.25 | $26.29 | $26.25 | $26.29 | $26.29 | 2,382 |
2022-07-14 | $25.99 | $26.19 | $25.99 | $26.19 | $26.19 | 2,037 |
2022-07-13 | $25.98 | $26.24 | $25.98 | $26.21 | $26.21 | 1,228 |
2022-07-12 | $26.16 | $26.21 | $26.14 | $26.15 | $26.15 | 7,423 |
2022-07-11 | $26.18 | $26.21 | $26.11 | $26.16 | $26.16 | 3,461 |
2022-07-08 | $26.07 | $26.24 | $26.07 | $26.24 | $26.24 | 822 |
2022-07-07 | $26.24 | $26.28 | $26.24 | $26.28 | $26.28 | 2,381 |
2022-07-06 | $26.13 | $26.18 | $26.10 | $26.17 | $26.17 | 2,587 |
2022-07-05 | $26.05 | $26.12 | $26.02 | $26.12 | $26.12 | 4,953 |
2022-07-01 | $26.09 | $26.12 | $26.09 | $26.12 | $26.12 | 4,094 |
2022-06-30 | $26.05 | $26.10 | $26.04 | $26.09 | $26.09 | 6,676 |
2022-06-29 | $26.13 | $26.13 | $26.04 | $26.07 | $26.07 | 2,179 |
2022-06-28 | $26.15 | $26.15 | $26.07 | $26.07 | $26.07 | 4,432 |
2022-06-27 | $26.10 | $26.13 | $26.06 | $26.07 | $26.07 | 7,090 |
2022-06-24 | $25.99 | $26.09 | $25.99 | $26.08 | $26.08 | 4,191 |
2022-06-23 | $25.89 | $25.91 | $25.85 | $25.90 | $25.90 | 4,429 |
2022-06-22 | $25.82 | $25.87 | $25.82 | $25.85 | $25.85 | 2,933 |
2022-06-21 | $26.09 | $26.09 | $25.81 | $25.84 | $25.84 | 3,694 |
2022-06-17 | $25.62 | $25.71 | $25.61 | $25.70 | $25.70 | 11,905 |
2022-06-16 | $25.59 | $25.59 | $25.46 | $25.50 | $25.50 | 27,270 |
2022-06-15 | $25.65 | $25.76 | $25.65 | $25.76 | $25.76 | 3,868 |
2022-06-14 | $25.72 | $25.72 | $25.62 | $25.67 | $25.67 | 26,420 |
2022-06-13 | $25.95 | $25.95 | $25.74 | $25.75 | $25.75 | 4,973 |
2022-06-10 | $26.04 | $26.11 | $26.01 | $26.02 | $26.02 | 8,367 |
2022-06-09 | $26.12 | $26.18 | $26.05 | $26.05 | $26.05 | 3,487 |
2022-06-08 | $26.18 | $26.18 | $26.14 | $26.14 | $26.14 | 3,266 |
2022-06-07 | $26.13 | $26.18 | $26.13 | $26.18 | $26.18 | 4,046 |
2022-06-06 | $26.17 | $26.17 | $26.11 | $26.14 | $26.14 | 2,291 |
2022-06-03 | $26.22 | $26.30 | $26.22 | $26.26 | $26.26 | 3,903 |
2022-06-02 | $26.15 | $26.30 | $26.15 | $26.30 | $26.30 | 8,036 |
2022-06-01 | $26.14 | $26.20 | $26.12 | $26.14 | $26.14 | 4,517 |
2022-05-31 | $26.15 | $26.20 | $26.15 | $26.17 | $26.17 | 2,909 |
2022-05-27 | $26.14 | $26.19 | $26.14 | $26.18 | $26.18 | 7,608 |
2022-05-26 | $26.04 | $26.14 | $26.04 | $26.13 | $26.13 | 7,333 |
2022-05-25 | $25.98 | $26.02 | $25.98 | $26.02 | $26.02 | 980 |
2022-05-24 | $25.95 | $25.95 | $25.88 | $25.95 | $25.95 | 964 |
2022-05-23 | $26.17 | $26.17 | $25.88 | $25.94 | $25.94 | 6,944 |
2022-05-20 | $25.91 | $25.91 | $25.75 | $25.84 | $25.84 | 4,621 |
2022-05-19 | $25.86 | $25.86 | $25.81 | $25.84 | $25.84 | 2,887 |
2022-05-18 | $25.87 | $25.91 | $25.82 | $25.82 | $25.82 | 7,754 |
2022-05-17 | $24.59 | $25.97 | $24.59 | $25.97 | $25.97 | 5,398 |
2022-05-16 | $25.75 | $25.81 | $25.74 | $25.77 | $25.77 | 9,700 |
2022-05-13 | $25.83 | $25.89 | $25.79 | $25.80 | $25.80 | 2,940 |
2022-05-12 | $25.95 | $25.96 | $25.85 | $25.93 | $25.93 | 8,495 |
2022-05-11 | $25.93 | $26.09 | $25.93 | $25.95 | $25.95 | 7,317 |
2022-05-10 | $26.13 | $26.20 | $25.97 | $26.07 | $26.07 | 5,288 |
2022-05-09 | $26.09 | $26.09 | $26.01 | $26.01 | $26.01 | 5,159 |
2022-05-06 | $26.29 | $26.33 | $26.25 | $26.33 | $26.33 | 3,805 |
2022-05-05 | $26.35 | $26.37 | $26.29 | $26.35 | $26.35 | 2,599 |
2022-05-04 | $26.35 | $26.41 | $26.32 | $26.41 | $26.41 | 2,463 |
2022-05-03 | $26.40 | $26.40 | $26.33 | $26.33 | $26.33 | 4,629 |
2022-05-02 | $26.38 | $26.43 | $26.33 | $26.43 | $26.43 | 10,411 |
2022-04-29 | $26.38 | $26.38 | $26.34 | $26.34 | $26.34 | 965 |
2022-04-28 | $26.39 | $26.42 | $26.39 | $26.42 | $26.42 | 1,400 |
2022-04-27 | $26.40 | $26.41 | $26.39 | $26.39 | $26.39 | 5,777 |
2022-04-26 | $26.45 | $26.47 | $26.40 | $26.40 | $26.40 | 8,480 |
2022-04-25 | $26.48 | $26.50 | $26.47 | $26.49 | $26.49 | 3,431 |
2022-04-22 | $26.52 | $26.53 | $26.47 | $26.51 | $26.51 | 12,949 |
2022-04-21 | $26.59 | $26.62 | $26.51 | $26.52 | $26.52 | 6,402 |
2022-04-20 | $26.59 | $26.63 | $26.57 | $26.59 | $26.59 | 9,014 |
2022-04-19 | $26.60 | $26.60 | $26.57 | $26.60 | $26.60 | 11,198 |
2022-04-18 | $26.59 | $26.59 | $26.54 | $26.56 | $26.56 | 4,788 |
2022-04-14 | $26.58 | $26.59 | $26.55 | $26.58 | $26.58 | 6,709 |
2022-04-13 | $26.54 | $26.57 | $26.54 | $26.57 | $26.57 | 1,530 |
2022-04-12 | $26.57 | $26.57 | $26.49 | $26.54 | $26.54 | 4,900 |
2022-04-11 | $26.54 | $26.58 | $26.51 | $26.51 | $26.51 | 10,337 |
2022-04-08 | $26.56 | $26.58 | $26.55 | $26.58 | $26.58 | 10,551 |
2022-04-07 | $26.61 | $26.61 | $26.58 | $26.60 | $26.60 | 2,853 |
2022-04-06 | $26.58 | $26.59 | $26.54 | $26.57 | $26.57 | 2,057 |
2022-04-05 | $26.55 | $26.57 | $26.54 | $26.56 | $26.56 | 1,885 |
2022-04-04 | $26.30 | $26.60 | $26.05 | $26.60 | $26.60 | 3,192 |
2022-04-01 | $26.57 | $26.61 | $26.57 | $26.59 | $26.59 | 7,915 |
2022-03-31 | $26.52 | $26.55 | $26.49 | $26.51 | $26.51 | 3,527 |
2022-03-30 | $26.46 | $26.52 | $26.46 | $26.48 | $26.48 | 6,481 |
2022-03-29 | $26.48 | $26.50 | $26.42 | $26.50 | $26.50 | 1,207 |
2022-03-28 | $26.46 | $26.47 | $26.40 | $26.47 | $26.47 | 2,316 |
2022-03-25 | $26.42 | $26.47 | $26.38 | $26.44 | $26.44 | 6,362 |
2022-03-24 | $26.36 | $26.46 | $26.36 | $26.40 | $26.40 | 14,329 |
2022-03-23 | $26.36 | $26.40 | $26.32 | $26.36 | $26.36 | 3,186 |
2022-03-22 | $26.32 | $26.43 | $26.31 | $26.39 | $26.39 | 6,431 |
2022-03-21 | $26.37 | $26.39 | $26.32 | $26.35 | $26.35 | 9,064 |
2022-03-18 | $26.32 | $26.40 | $26.32 | $26.39 | $26.39 | 2,748 |
2022-03-17 | $26.29 | $26.39 | $26.29 | $26.33 | $26.33 | 6,239 |
2022-03-16 | $26.30 | $26.66 | $26.25 | $26.38 | $26.38 | 24,978 |
2022-03-15 | $26.41 | $26.41 | $26.29 | $26.36 | $26.36 | 3,490 |
2022-03-14 | $26.35 | $26.41 | $26.31 | $26.41 | $26.41 | 2,772 |
2022-03-11 | $26.33 | $26.40 | $26.33 | $26.34 | $26.34 | 5,357 |
2022-03-10 | $26.24 | $26.44 | $26.24 | $26.40 | $26.40 | 4,993 |
2022-03-09 | $26.65 | $26.65 | $26.34 | $26.38 | $26.38 | 19,929 |
2022-03-08 | $26.33 | $26.41 | $26.26 | $26.29 | $26.29 | 20,520 |
2022-03-07 | $26.33 | $26.36 | $26.25 | $26.26 | $26.26 | 2,453 |
2022-03-04 | $26.34 | $26.42 | $26.32 | $26.37 | $26.37 | 3,160 |
2022-03-03 | $26.34 | $26.34 | $26.30 | $26.33 | $26.33 | 7,062 |
2022-03-02 | $26.35 | $26.42 | $26.32 | $26.37 | $26.37 | 4,668 |
2022-03-01 | $26.38 | $26.38 | $26.30 | $26.36 | $26.36 | 2,382 |
2022-02-28 | $26.30 | $26.36 | $26.30 | $26.34 | $26.34 | 4,141 |
2022-02-25 | $26.50 | $26.50 | $26.27 | $26.38 | $26.38 | 4,878 |
2022-02-24 | $26.19 | $26.33 | $26.19 | $26.33 | $26.33 | 2,586 |
2022-02-23 | $26.42 | $26.42 | $26.28 | $26.30 | $26.30 | 6,733 |
2022-02-22 | $26.26 | $26.26 | $26.23 | $26.26 | $26.26 | 6,733 |
2022-02-18 | $26.25 | $26.32 | $26.25 | $26.29 | $26.29 | 4,384 |
2022-02-17 | $26.30 | $26.34 | $26.29 | $26.30 | $26.30 | 5,384 |
2022-02-16 | $26.33 | $26.37 | $26.33 | $26.33 | $26.33 | 10,980 |
2022-02-15 | $26.32 | $26.36 | $26.27 | $26.28 | $26.28 | 3,920 |
2022-02-14 | $26.28 | $26.29 | $26.20 | $26.25 | $26.25 | 5,245 |
2022-02-11 | $26.22 | $26.36 | $26.22 | $26.28 | $26.28 | 5,612 |
2022-02-10 | $26.31 | $26.37 | $26.29 | $26.37 | $26.37 | 2,942 |
2022-02-09 | $26.29 | $26.29 | $26.27 | $26.27 | $26.27 | 4,937 |
2022-02-08 | $26.27 | $26.32 | $26.21 | $26.21 | $26.21 | 382,005 |
2022-02-07 | $26.27 | $26.38 | $26.22 | $26.22 | $26.22 | 79,555 |
2022-02-04 | $26.22 | $26.36 | $26.20 | $26.22 | $26.22 | 457,549 |
2022-02-03 | $26.24 | $26.64 | $26.21 | $26.23 | $26.23 | 1,331,818 |
2022-02-02 | $26.26 | $26.26 | $26.22 | $26.22 | $26.22 | 3,090 |
2022-02-01 | $26.21 | $26.22 | $26.21 | $26.22 | $26.22 | 207 |
2022-01-31 | $26.14 | $26.19 | $26.14 | $26.19 | $26.19 | 563 |
2022-01-28 | $26.19 | $26.19 | $26.03 | $26.11 | $26.11 | 1,095 |
2022-01-27 | $26.11 | $26.11 | $26.06 | $26.06 | $26.06 | 384 |
2022-01-26 | $26.02 | $26.02 | $25.91 | $25.91 | $25.91 | 431 |
2022-01-25 | $25.98 | $26.03 | $25.97 | $26.03 | $26.03 | 394 |
2022-01-24 | $25.95 | $26.07 | $25.95 | $26.07 | $26.07 | 812 |
2022-01-21 | $26.05 | $26.05 | $26.01 | $26.01 | $26.01 | 301 |
2022-01-20 | $26.05 | $26.05 | $25.97 | $25.97 | $25.97 | 795 |
2022-01-19 | $25.99 | $26.02 | $25.99 | $26.00 | $26.00 | 705 |
2022-01-18 | $25.99 | $25.99 | $25.94 | $25.94 | $25.94 | 2,425 |
2022-01-14 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 4,021 |
2022-01-13 | $26.06 | $26.06 | $26.04 | $26.04 | $26.04 | 1,698 |
2022-01-12 | $26.14 | $26.14 | $26.05 | $26.07 | $26.07 | 1,606 |
2022-01-11 | $26.15 | $26.15 | $26.09 | $26.12 | $26.12 | 15,633 |
2022-01-10 | $26.03 | $26.14 | $26.03 | $26.14 | $26.14 | 1,742 |
2022-01-07 | $26.16 | $26.20 | $26.10 | $26.12 | $26.12 | 8,438 |
2022-01-06 | $26.20 | $26.20 | $26.17 | $26.17 | $26.17 | 544 |
2022-01-05 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 314 |
2022-01-04 | $26.12 | $26.12 | $26.11 | $26.11 | $26.11 | 424 |
2022-01-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 97 |
2021-12-31 | $26.11 | $26.14 | $26.11 | $26.14 | $26.14 | 531 |
2021-12-30 | $26.12 | $26.14 | $26.11 | $26.11 | $26.11 | 983 |
2021-12-29 | $26.09 | $26.12 | $26.09 | $26.12 | $26.12 | 3,420 |
2021-12-28 | $26.10 | $26.13 | $26.10 | $26.10 | $26.10 | 950 |
2021-12-27 | $26.10 | $26.15 | $26.06 | $26.14 | $26.14 | 1,013 |
2021-12-23 | $26.08 | $26.10 | $26.08 | $26.10 | $26.10 | 1,858 |
2021-12-22 | $26.10 | $26.11 | $26.08 | $26.08 | $26.08 | 881 |
2021-12-21 | $25.95 | $26.01 | $25.92 | $26.01 | $26.01 | 798 |
2021-12-20 | $25.92 | $26.05 | $25.92 | $26.00 | $26.00 | 3,563 |
2021-12-17 | $26.00 | $26.87 | $25.97 | $26.87 | $26.87 | 350,491 |
2021-12-16 | $26.02 | $26.02 | $25.95 | $25.95 | $25.95 | 6,603 |
2021-12-15 | $25.96 | $26.06 | $25.96 | $26.04 | $26.04 | 1,300 |
2021-12-14 | $26.00 | $26.02 | $25.96 | $25.96 | $25.96 | 1,253 |
2021-12-13 | $25.99 | $26.02 | $25.91 | $26.00 | $26.00 | 6,614 |
2021-12-10 | $26.00 | $26.05 | $26.00 | $26.03 | $26.03 | 14,321 |
2021-12-09 | $25.99 | $25.99 | $25.98 | $25.98 | $25.98 | 2,473 |
2021-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,538 |
2021-12-07 | $26.01 | $26.01 | $25.95 | $25.97 | $25.97 | 9,210 |
2021-12-06 | $25.98 | $25.98 | $25.95 | $25.95 | $25.95 | 2,000 |
2021-12-03 | $25.90 | $25.94 | $25.89 | $25.94 | $25.94 | 2,729 |
2021-12-02 | $26.03 | $26.03 | $26.01 | $26.01 | $26.01 | 964 |
2021-12-01 | $26.09 | $26.09 | $25.96 | $25.96 | $25.96 | 1,207 |
2021-11-30 | $26.02 | $26.02 | $26.00 | $26.00 | $26.00 | 201 |
2021-11-29 | $26.00 | $26.02 | $26.00 | $26.02 | $26.02 | 1,017 |
2021-11-26 | $25.98 | $26.02 | $25.98 | $26.02 | $26.02 | 961 |
2021-11-24 | $26.05 | $26.05 | $26.03 | $26.04 | $26.04 | 603 |
2021-11-23 | $26.19 | $26.19 | $26.04 | $26.11 | $26.11 | 3,392 |
2021-11-22 | $26.03 | $26.03 | $26.01 | $26.01 | $26.01 | 396 |
2021-11-19 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 50 |
2021-11-18 | $26.05 | $26.08 | $26.05 | $26.08 | $26.08 | 960 |
2021-11-17 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 24 |
2021-11-16 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 83 |
2021-11-15 | $26.11 | $26.11 | $26.10 | $26.10 | $26.10 | 1,206 |
2021-11-12 | $26.05 | $26.06 | $26.00 | $26.06 | $26.06 | 3,025 |
2021-11-11 | $25.87 | $26.09 | $25.87 | $26.02 | $26.02 | 3,573 |
2021-11-10 | $26.04 | $26.07 | $26.00 | $26.01 | $26.01 | 4,114 |
2021-11-09 | $26.03 | $26.07 | $25.97 | $26.05 | $26.05 | 5,201 |
2021-11-08 | $26.12 | $26.15 | $25.99 | $26.05 | $26.05 | 10,031 |
2021-11-05 | $26.04 | $26.11 | $26.04 | $26.10 | $26.10 | 3,002 |
2021-11-04 | $26.03 | $26.06 | $26.02 | $26.06 | $26.06 | 1,149 |
2021-11-03 | $26.09 | $26.18 | $26.09 | $26.18 | $26.18 | 505 |
2021-11-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1 |
2021-11-01 | $26.22 | $26.22 | $25.98 | $26.03 | $26.03 | 6,592 |
2021-10-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 26 |
2021-10-28 | $25.99 | $25.99 | $25.93 | $25.98 | $25.98 | 332 |
2021-10-27 | $25.90 | $25.92 | $25.85 | $25.92 | $25.92 | 1,282 |
2021-10-26 | $25.81 | $25.94 | $25.81 | $25.91 | $25.91 | 2,035 |
2021-10-25 | $25.91 | $25.96 | $25.88 | $25.93 | $25.93 | 608 |
2021-10-22 | $26.17 | $26.17 | $25.95 | $25.96 | $25.96 | 2,667 |
2021-10-21 | $25.98 | $25.98 | $25.97 | $25.97 | $25.97 | 331 |
2021-10-20 | $25.88 | $25.88 | $25.85 | $25.88 | $25.88 | 1,172 |
2021-10-19 | $25.80 | $25.89 | $25.80 | $25.87 | $25.87 | 1,044 |
2021-10-18 | $25.90 | $25.90 | $25.85 | $25.85 | $25.85 | 301 |
2021-10-15 | $25.94 | $25.94 | $25.92 | $25.92 | $25.92 | 365 |
2021-10-14 | $25.99 | $26.03 | $25.95 | $25.95 | $25.95 | 1,715 |
2021-10-13 | $25.97 | $26.00 | $25.95 | $25.98 | $25.98 | 3,442 |
2021-10-12 | $25.95 | $25.95 | $25.93 | $25.93 | $25.93 | 287 |
2021-10-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 167 |
2021-10-08 | $25.93 | $25.93 | $25.90 | $25.93 | $25.93 | 1,601 |
2021-10-07 | $25.89 | $25.94 | $25.89 | $25.89 | $25.89 | 10,379 |
2021-10-06 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 151 |
2021-10-05 | $25.80 | $25.83 | $25.80 | $25.83 | $25.83 | 180 |
2021-10-04 | $25.83 | $25.83 | $25.81 | $25.81 | $25.81 | 320 |
2021-10-01 | $25.83 | $25.90 | $25.81 | $25.81 | $25.81 | 13,630 |
2021-09-30 | $25.82 | $25.82 | $25.75 | $25.75 | $25.75 | 1,049 |
2021-09-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 10 |
2021-09-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 400 |
2021-09-27 | $25.86 | $25.86 | $25.68 | $25.77 | $25.77 | 512 |
2021-09-24 | $25.86 | $25.86 | $25.83 | $25.83 | $25.83 | 888 |
2021-09-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 47 |
2021-09-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
2021-09-21 | $25.83 | $25.83 | $25.79 | $25.79 | $25.79 | 252 |
2021-09-20 | $25.74 | $25.75 | $25.73 | $25.75 | $25.75 | 704 |
2021-09-17 | $25.85 | $25.85 | $25.83 | $25.83 | $25.83 | 604 |
2021-09-16 | $25.85 | $25.85 | $25.81 | $25.84 | $25.84 | 5,600 |
2021-09-15 | $25.84 | $25.85 | $25.84 | $25.85 | $25.85 | 350 |
2021-09-14 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 203 |
2021-09-13 | $25.66 | $25.83 | $25.66 | $25.80 | $25.80 | 3,784 |
2021-09-10 | $25.72 | $25.82 | $25.70 | $25.79 | $25.79 | 1,024 |
2021-09-09 | $25.81 | $25.83 | $25.80 | $25.80 | $25.80 | 5,629 |
2021-09-08 | $25.70 | $25.81 | $25.70 | $25.80 | $25.80 | 3,741 |
2021-09-07 | $25.66 | $25.84 | $25.66 | $25.80 | $25.80 | 416 |
2021-09-03 | $25.70 | $25.85 | $25.70 | $25.84 | $25.84 | 577 |
2021-09-02 | $25.75 | $25.83 | $25.75 | $25.83 | $25.83 | 1,503 |
2021-09-01 | $25.78 | $25.80 | $25.78 | $25.79 | $25.79 | 1,090 |
2021-08-31 | $25.74 | $25.74 | $25.58 | $25.74 | $25.74 | 9,576 |
2021-08-30 | $25.72 | $25.75 | $25.72 | $25.75 | $25.75 | 972 |
2021-08-27 | $25.68 | $25.75 | $25.68 | $25.75 | $25.75 | 509 |
2021-08-26 | $25.58 | $25.75 | $25.58 | $25.73 | $25.73 | 1,154 |
2021-08-25 | $25.73 | $25.76 | $25.68 | $25.68 | $25.68 | 7,107 |
2021-08-24 | $25.69 | $25.76 | $25.69 | $25.73 | $25.73 | 1,539 |
2021-08-23 | $25.67 | $25.69 | $25.67 | $25.68 | $25.68 | 1,201 |
2021-08-20 | $25.57 | $25.66 | $25.55 | $25.66 | $25.66 | 605 |
2021-08-19 | $25.56 | $25.62 | $25.53 | $25.60 | $25.60 | 842 |
2021-08-18 | $25.51 | $25.65 | $25.51 | $25.65 | $25.65 | 1,001 |
2021-08-17 | $25.52 | $25.53 | $25.52 | $25.52 | $25.52 | 2,148 |
2021-08-16 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 1,533 |
2021-08-13 | $25.61 | $25.64 | $25.58 | $25.58 | $25.58 | 887 |
2021-08-12 | $25.64 | $25.67 | $25.59 | $25.67 | $25.67 | 3,955 |
2021-08-11 | $25.49 | $25.65 | $25.49 | $25.64 | $25.64 | 2,235 |
2021-08-10 | $25.55 | $25.64 | $25.55 | $25.62 | $25.62 | 1,085 |
2021-08-09 | $25.55 | $25.56 | $25.52 | $25.56 | $25.56 | 716 |
2021-08-06 | $25.41 | $25.59 | $25.41 | $25.56 | $25.56 | 942 |
2021-08-05 | $25.38 | $25.56 | $25.38 | $25.53 | $25.53 | 1,117 |
2021-08-04 | $25.58 | $25.58 | $25.40 | $25.40 | $25.40 | 957 |
2021-08-03 | $25.68 | $25.68 | $25.60 | $25.60 | $25.60 | 658 |
2021-08-02 | $25.69 | $25.69 | $25.63 | $25.63 | $25.63 | 545 |
2021-07-30 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 386 |
2021-07-29 | $25.71 | $25.71 | $25.67 | $25.67 | $25.67 | 410 |
2021-07-28 | $25.70 | $25.70 | $25.68 | $25.68 | $25.68 | 350 |
2021-07-27 | $25.74 | $25.74 | $25.69 | $25.69 | $25.69 | 357 |
2021-07-26 | $25.79 | $25.79 | $25.75 | $25.75 | $25.75 | 249 |
2021-07-23 | $25.77 | $25.80 | $25.77 | $25.80 | $25.80 | 455 |
2021-07-22 | $25.79 | $25.79 | $25.78 | $25.78 | $25.78 | 350 |
2021-07-21 | $25.72 | $25.78 | $25.72 | $25.77 | $25.77 | 4,385 |
2021-07-20 | $25.64 | $25.70 | $25.64 | $25.68 | $25.68 | 3,009 |
2021-07-19 | $25.59 | $25.68 | $25.57 | $25.68 | $25.68 | 1,490 |
2021-07-16 | $25.82 | $25.82 | $25.51 | $25.76 | $25.76 | 52,002 |
2021-07-15 | $25.58 | $25.68 | $25.58 | $25.68 | $25.68 | 643 |
2021-07-14 | $25.65 | $25.67 | $25.64 | $25.64 | $25.64 | 421 |
2021-07-13 | $25.64 | $25.65 | $25.60 | $25.60 | $25.60 | 850 |
2021-07-12 | $25.59 | $25.64 | $25.59 | $25.64 | $25.64 | 904 |
2021-07-09 | $25.57 | $25.68 | $25.55 | $25.67 | $25.67 | 850 |
2021-07-08 | $25.66 | $25.68 | $25.62 | $25.63 | $25.63 | 2,439 |
2021-07-07 | $25.68 | $25.77 | $25.68 | $25.77 | $25.77 | 601 |
2021-07-06 | $25.68 | $25.80 | $25.68 | $25.80 | $25.80 | 494 |
2021-07-02 | $25.69 | $25.81 | $25.65 | $25.78 | $25.78 | 2,125 |
2021-07-01 | $25.70 | $25.81 | $25.68 | $25.78 | $25.78 | 703 |
2021-06-30 | $25.72 | $25.81 | $25.70 | $25.80 | $25.80 | 1,363 |
2021-06-29 | $25.76 | $25.82 | $25.70 | $25.80 | $25.80 | 850 |
2021-06-28 | $25.75 | $25.81 | $25.73 | $25.81 | $25.81 | 608 |
2021-06-25 | $25.73 | $25.83 | $25.73 | $25.83 | $25.83 | 712 |
2021-06-24 | $25.77 | $25.80 | $25.77 | $25.80 | $25.80 | 1,059 |
2021-06-23 | $25.83 | $25.83 | $25.79 | $25.79 | $25.79 | 560 |
2021-06-22 | $25.82 | $25.82 | $25.80 | $25.80 | $25.80 | 1,121 |
2021-06-21 | $25.76 | $25.86 | $25.76 | $25.79 | $25.79 | 1,480 |
2021-06-18 | $25.82 | $25.82 | $25.80 | $25.81 | $25.81 | 1,784 |
2021-06-17 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 697 |
2021-06-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1,216 |
2021-06-15 | $25.90 | $25.90 | $25.83 | $25.89 | $25.89 | 687 |
2021-06-14 | $25.91 | $25.91 | $25.84 | $25.87 | $25.87 | 731 |
2021-06-11 | $25.88 | $25.88 | $25.86 | $25.86 | $25.86 | 224 |
2021-06-10 | $25.84 | $25.88 | $25.84 | $25.86 | $25.86 | 929 |
2021-06-09 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 204 |
2021-06-08 | $25.82 | $25.87 | $25.82 | $25.86 | $25.86 | 3,651 |
2021-06-07 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 1,315 |
2021-06-04 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 518 |
2021-06-03 | $25.84 | $25.86 | $25.82 | $25.84 | $25.84 | 1,090 |
2021-06-02 | $25.87 | $25.87 | $25.86 | $25.86 | $25.86 | 479 |
2021-06-01 | $25.70 | $25.85 | $25.70 | $25.84 | $25.84 | 483 |
2021-05-28 | $25.73 | $25.84 | $25.73 | $25.84 | $25.84 | 1,381 |
2021-05-27 | $25.64 | $25.64 | $25.62 | $25.62 | $25.62 | 565 |
2021-05-26 | $25.68 | $25.68 | $25.65 | $25.65 | $25.65 | 303 |
2021-05-25 | $25.69 | $25.69 | $25.66 | $25.66 | $25.66 | 121 |
2021-05-24 | $25.68 | $25.72 | $25.68 | $25.68 | $25.68 | 381 |
2021-05-21 | $25.67 | $25.67 | $25.65 | $25.65 | $25.65 | 101 |
2021-05-20 | $25.63 | $25.64 | $25.63 | $25.63 | $25.63 | 317 |
2021-05-19 | $25.68 | $25.68 | $25.50 | $25.61 | $25.61 | 6,031 |
2021-05-18 | $25.73 | $25.73 | $25.60 | $25.60 | $25.60 | 3,623 |
2021-05-17 | $25.68 | $25.68 | $25.64 | $25.68 | $25.68 | 1,140 |
2021-05-14 | $25.60 | $25.72 | $25.60 | $25.70 | $25.70 | 10,414 |
2021-05-13 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 526 |
2021-05-12 | $25.68 | $25.68 | $25.61 | $25.61 | $25.61 | 544 |
2021-05-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 212 |
2021-05-10 | $25.69 | $25.69 | $25.63 | $25.67 | $25.67 | 1,026 |
2021-05-07 | $25.72 | $25.72 | $25.68 | $25.68 | $25.68 | 330 |
2021-05-06 | $25.63 | $25.68 | $25.63 | $25.64 | $25.64 | 372 |
2021-05-05 | $25.69 | $25.69 | $25.67 | $25.67 | $25.67 | 10,224 |
2021-05-04 | $25.63 | $26.23 | $25.63 | $25.68 | $25.68 | 416 |
2021-05-03 | $25.62 | $25.66 | $25.62 | $25.63 | $25.63 | 857 |
2021-04-30 | $25.69 | $25.69 | $25.58 | $25.60 | $25.60 | 2,178 |
2021-04-29 | $25.66 | $25.66 | $25.62 | $25.62 | $25.62 | 1,383 |
2021-04-28 | $25.63 | $25.72 | $25.63 | $25.68 | $25.68 | 978 |
2021-04-27 | $25.50 | $25.62 | $25.50 | $25.62 | $25.62 | 862 |
2021-04-26 | $25.77 | $25.77 | $25.63 | $25.63 | $25.63 | 845 |
2021-04-23 | $25.64 | $25.64 | $25.58 | $25.63 | $25.63 | 775 |
2021-04-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 242 |
2021-04-21 | $25.46 | $25.57 | $25.46 | $25.57 | $25.57 | 843 |
2021-04-20 | $25.60 | $25.61 | $25.58 | $25.58 | $25.58 | 1,032 |
2021-04-19 | $25.51 | $25.52 | $25.51 | $25.52 | $25.52 | 331 |
2021-04-16 | $25.48 | $25.50 | $25.47 | $25.47 | $25.47 | 2,187 |
2021-04-15 | $25.38 | $25.48 | $25.37 | $25.43 | $25.43 | 1,067 |
2021-04-14 | $25.44 | $25.44 | $25.42 | $25.42 | $25.42 | 2,588 |
2021-04-13 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 538 |
2021-04-12 | $25.39 | $25.42 | $25.39 | $25.40 | $25.40 | 2,326 |
2021-04-09 | $25.42 | $25.42 | $25.40 | $25.40 | $25.40 | 514 |
2021-04-08 | $25.56 | $25.86 | $25.39 | $25.39 | $25.39 | 2,172 |
2021-04-07 | $25.31 | $25.39 | $25.31 | $25.37 | $25.37 | 1,173 |
2021-04-06 | $25.30 | $25.36 | $25.30 | $25.34 | $25.34 | 1,139 |
2021-04-05 | $25.44 | $25.44 | $25.37 | $25.37 | $25.37 | 1,183 |
2021-04-01 | $25.32 | $25.36 | $25.30 | $25.36 | $25.36 | 691 |
2021-03-31 | $25.31 | $25.31 | $25.28 | $25.28 | $25.28 | 373 |
2021-03-30 | $25.29 | $25.30 | $25.26 | $25.26 | $25.26 | 320 |
2021-03-29 | $25.29 | $25.29 | $25.26 | $25.26 | $25.26 | 191 |
2021-03-26 | $25.26 | $25.29 | $25.24 | $25.29 | $25.29 | 1,711 |
2021-03-25 | $25.26 | $25.26 | $25.22 | $25.22 | $25.22 | 700 |
2021-03-24 | $25.27 | $25.31 | $25.23 | $25.29 | $25.29 | 1,979 |
2021-03-23 | $25.25 | $25.28 | $25.24 | $25.24 | $25.24 | 1,001 |
2021-03-22 | $25.25 | $25.30 | $25.25 | $25.26 | $25.26 | 653 |
2021-03-19 | $25.11 | $25.18 | $25.11 | $25.16 | $25.16 | 314 |
2021-03-18 | $25.18 | $25.18 | $25.13 | $25.13 | $25.13 | 252 |
2021-03-17 | $25.19 | $25.23 | $25.19 | $25.23 | $25.23 | 809 |
2021-03-16 | $25.15 | $25.18 | $25.15 | $25.18 | $25.18 | 204 |
2021-03-15 | $25.20 | $25.20 | $25.14 | $25.20 | $25.20 | 531 |
2021-03-12 | $25.06 | $25.20 | $25.06 | $25.18 | $25.18 | 864 |
2021-03-11 | $25.20 | $25.20 | $25.17 | $25.17 | $25.17 | 493 |
2021-03-10 | $25.14 | $25.16 | $25.12 | $25.16 | $25.16 | 1,008 |
2021-03-09 | $25.14 | $25.17 | $25.14 | $25.15 | $25.15 | 3,470 |
2021-03-08 | $25.07 | $25.10 | $25.07 | $25.09 | $25.09 | 679 |
2021-03-05 | $25.05 | $25.06 | $24.98 | $25.06 | $25.06 | 5,099 |
2021-03-04 | $25.11 | $25.11 | $25.01 | $25.01 | $25.01 | 1,297 |
2021-03-03 | $25.11 | $25.12 | $25.07 | $25.07 | $25.07 | 1,495 |
2021-03-02 | $25.15 | $25.16 | $25.12 | $25.12 | $25.12 | 1,145 |
2021-03-01 | $25.10 | $25.13 | $25.10 | $25.13 | $25.13 | 231 |
2021-02-26 | $24.99 | $25.06 | $24.99 | $25.06 | $25.06 | 2,298 |
2021-02-25 | $25.11 | $25.11 | $25.02 | $25.02 | $25.02 | 501 |
2021-02-24 | $25.09 | $25.09 | $25.05 | $25.06 | $25.06 | 1,844 |
2021-02-23 | $25.26 | $25.26 | $25.08 | $25.09 | $25.09 | 637 |
2021-02-22 | $25.11 | $25.11 | $25.06 | $25.06 | $25.06 | 17,860 |
2021-02-19 | $25.13 | $25.13 | $25.05 | $25.11 | $25.11 | 1,609 |
2021-02-18 | $25.07 | $25.09 | $25.07 | $25.09 | $25.09 | 719 |
2021-02-17 | $24.97 | $25.06 | $24.97 | $25.02 | $25.02 | 4,594 |
2021-02-16 | $25.26 | $25.26 | $25.08 | $25.08 | $25.08 | 1,438 |
2021-02-12 | $24.97 | $25.10 | $24.97 | $25.10 | $25.10 | 926 |
2021-02-11 | $24.64 | $25.03 | $24.64 | $24.98 | $24.98 | 15,983 |
2021-02-10 | $24.98 | $24.98 | $24.63 | $24.63 | $24.63 | 20,634 |
2021-02-09 | $25.12 | $25.12 | $25.00 | $25.01 | $25.01 | 511 |
2021-02-08 | $25.31 | $25.31 | $25.25 | $25.25 | $25.25 | 903 |
2021-02-05 | $25.26 | $25.26 | $25.23 | $25.24 | $25.24 | 1,506 |
2021-02-04 | $25.18 | $25.23 | $25.18 | $25.18 | $25.18 | 13,451 |
2021-02-03 | $25.21 | $25.22 | $25.15 | $25.21 | $25.21 | 3,272 |
2021-02-02 | $25.26 | $25.26 | $25.20 | $25.20 | $25.20 | 807 |
2021-02-01 | $25.31 | $25.31 | $25.25 | $25.25 | $25.25 | 2,673 |
2021-01-29 | $25.24 | $25.28 | $25.24 | $25.27 | $25.27 | 581 |
2021-01-28 | $25.26 | $25.30 | $25.25 | $25.27 | $25.27 | 11,526 |
2021-01-27 | $25.22 | $25.25 | $25.22 | $25.22 | $25.22 | 3,163 |
2021-01-26 | $25.35 | $25.38 | $25.34 | $25.34 | $25.34 | 1,518 |
2021-01-25 | $25.35 | $25.45 | $25.35 | $25.38 | $25.38 | 2,913 |
2021-01-22 | $25.36 | $25.43 | $25.34 | $25.40 | $25.40 | 1,932 |
2021-01-21 | $25.30 | $25.41 | $25.30 | $25.39 | $25.39 | 1,686 |
2021-01-20 | $25.31 | $25.34 | $25.31 | $25.34 | $25.34 | 1,115 |
2021-01-19 | $25.31 | $25.32 | $25.27 | $25.27 | $25.27 | 2,151 |
2021-01-15 | $25.26 | $25.26 | $25.18 | $25.21 | $25.21 | 2,675 |
2021-01-14 | $25.37 | $25.37 | $25.27 | $25.27 | $25.27 | 1,138 |
2021-01-13 | $25.53 | $25.53 | $25.36 | $25.39 | $25.39 | 4,165 |
2021-01-12 | $25.44 | $25.45 | $25.41 | $25.43 | $25.43 | 1,673 |
2021-01-11 | $25.26 | $25.40 | $25.26 | $25.35 | $25.35 | 2,355 |
2021-01-08 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 270 |
2021-01-07 | $25.40 | $25.40 | $25.37 | $25.37 | $25.37 | 662 |
2021-01-06 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 464 |
2021-01-05 | $25.32 | $25.37 | $25.32 | $25.35 | $25.35 | 670 |
2021-01-04 | $25.36 | $25.36 | $25.18 | $25.31 | $25.31 | 3,483 |
2020-12-31 | $25.32 | $27.86 | $25.30 | $25.34 | $25.34 | 4,729 |
2020-12-30 | $25.38 | $25.38 | $25.33 | $25.33 | $25.33 | 965 |
2020-12-29 | $25.34 | $25.34 | $25.27 | $25.29 | $25.29 | 6,025 |
2020-12-28 | $25.40 | $25.40 | $25.34 | $25.34 | $25.34 | 932 |
2020-12-24 | $25.35 | $25.35 | $25.34 | $25.34 | $25.34 | 1,070 |
2020-12-23 | $25.38 | $25.38 | $25.35 | $25.36 | $25.36 | 1,118 |
2020-12-22 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 1,112 |
2020-12-21 | $25.07 | $25.31 | $25.07 | $25.31 | $25.31 | 4,693 |
2020-12-18 | $25.20 | $25.24 | $25.15 | $25.22 | $25.22 | 5,470 |
2020-12-17 | $25.27 | $25.27 | $25.23 | $25.23 | $25.23 | 479 |
2020-12-16 | $25.98 | $26.00 | $25.98 | $26.00 | $25.27 | 910 |
2020-12-15 | $26.00 | $26.00 | $25.86 | $25.97 | $25.24 | 1,384 |
2020-12-14 | $26.00 | $26.00 | $25.93 | $25.93 | $25.20 | 1,134 |
2020-12-11 | $25.95 | $25.95 | $25.94 | $25.94 | $25.21 | 501 |
2020-12-10 | $26.00 | $26.00 | $25.97 | $25.97 | $25.24 | 485 |
2020-12-09 | $26.09 | $26.09 | $25.95 | $25.97 | $25.25 | 1,095 |
2020-12-08 | $26.09 | $26.09 | $25.99 | $26.00 | $25.27 | 2,389 |
2020-12-07 | $26.09 | $26.09 | $25.99 | $25.99 | $25.26 | 921 |
2020-12-04 | $26.01 | $26.01 | $26.00 | $26.01 | $25.28 | 596 |
2020-12-03 | $26.09 | $26.09 | $25.95 | $25.98 | $25.25 | 2,388 |
2020-12-02 | $26.11 | $26.11 | $25.99 | $25.99 | $25.26 | 601 |
2020-12-01 | $26.03 | $26.05 | $26.02 | $26.02 | $25.29 | 719 |
2020-11-30 | $25.99 | $25.99 | $25.96 | $25.96 | $25.23 | 631 |
2020-11-27 | $26.08 | $26.08 | $25.99 | $25.99 | $25.26 | 135 |
2020-11-25 | $26.10 | $26.10 | $25.97 | $26.00 | $25.27 | 1,449 |
2020-11-24 | $26.04 | $26.04 | $26.00 | $26.00 | $25.27 | 628 |
2020-11-23 | $26.04 | $26.04 | $25.96 | $25.96 | $25.23 | 1,000 |
2020-11-20 | $26.05 | $26.05 | $25.98 | $25.98 | $25.25 | 1,467 |
2020-11-19 | $26.06 | $26.06 | $26.00 | $26.01 | $25.28 | 294 |
2020-11-18 | $26.09 | $26.09 | $26.00 | $26.00 | $25.27 | 1,609 |
2020-11-17 | $26.08 | $26.08 | $25.99 | $26.00 | $25.27 | 2,602 |
2020-11-16 | $26.02 | $26.05 | $25.99 | $25.99 | $25.26 | 998 |
2020-11-13 | $25.92 | $25.98 | $25.91 | $25.98 | $25.25 | 1,084 |
2020-11-12 | $25.85 | $25.86 | $25.85 | $25.86 | $25.13 | 290 |
2020-11-11 | $25.88 | $25.88 | $25.83 | $25.83 | $25.11 | 400 |
2020-11-10 | $25.84 | $25.87 | $25.84 | $25.86 | $25.14 | 5,374 |
2020-11-09 | $25.82 | $25.92 | $25.78 | $25.78 | $25.06 | 736 |
2020-11-06 | $25.82 | $25.82 | $25.76 | $25.76 | $25.04 | 525 |
2020-11-05 | $25.80 | $25.80 | $25.79 | $25.79 | $25.07 | 596 |
2020-11-04 | $25.80 | $25.80 | $25.67 | $25.67 | $24.95 | 195 |
2020-11-03 | $25.72 | $25.78 | $25.72 | $25.76 | $25.04 | 5,569 |
2020-11-02 | $25.75 | $25.75 | $25.69 | $25.69 | $24.97 | 621 |
2020-10-30 | $25.74 | $25.74 | $25.70 | $25.70 | $24.98 | 196 |
2020-10-29 | $26.20 | $26.20 | $25.70 | $25.71 | $24.99 | 2,018 |
2020-10-28 | $25.66 | $25.66 | $25.63 | $25.63 | $24.91 | 290 |
2020-10-27 | $25.67 | $25.71 | $25.67 | $25.68 | $24.97 | 920 |
2020-10-26 | $25.63 | $25.63 | $25.59 | $25.61 | $24.89 | 990 |
2020-10-23 | $25.66 | $25.68 | $25.65 | $25.68 | $24.96 | 1,109 |
2020-10-22 | $25.64 | $25.66 | $25.64 | $25.65 | $24.93 | 1,600 |
2020-10-21 | $25.65 | $25.69 | $25.65 | $25.65 | $24.93 | 917 |
2020-10-20 | $25.64 | $25.64 | $25.62 | $25.62 | $24.90 | 200 |
2020-10-19 | $25.68 | $25.68 | $25.60 | $25.60 | $24.88 | 239 |
2020-10-16 | $25.63 | $25.66 | $25.63 | $25.64 | $24.92 | 4,115 |
2020-10-15 | $25.60 | $25.62 | $25.60 | $25.60 | $24.89 | 401 |
2020-10-14 | $25.62 | $25.64 | $25.60 | $25.60 | $24.88 | 1,973 |
2020-10-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.86 | 200 |
2020-10-12 | $25.77 | $25.77 | $25.61 | $25.61 | $24.89 | 303 |
2020-10-09 | $25.57 | $25.61 | $25.57 | $25.60 | $24.88 | 518 |
2020-10-08 | $25.55 | $25.56 | $25.55 | $25.56 | $24.84 | 444 |
2020-10-07 | $25.54 | $25.55 | $25.54 | $25.55 | $24.84 | 414 |
2020-10-06 | $25.52 | $25.54 | $25.52 | $25.53 | $24.81 | 300 |
2020-10-05 | $25.50 | $25.53 | $25.50 | $25.53 | $24.81 | 320 |
2020-10-02 | $25.44 | $25.50 | $25.44 | $25.49 | $24.77 | 710 |
2020-10-01 | $25.50 | $25.50 | $25.48 | $25.48 | $24.77 | 212 |
2020-09-30 | $25.47 | $25.47 | $25.45 | $25.45 | $24.74 | 225 |
2020-09-29 | $25.49 | $25.49 | $25.45 | $25.45 | $24.74 | 576 |
2020-09-28 | $25.67 | $25.67 | $25.46 | $25.46 | $24.75 | 436 |
2020-09-25 | $25.42 | $25.43 | $25.42 | $25.43 | $24.71 | 400 |
2020-09-24 | $25.43 | $25.45 | $25.43 | $25.44 | $24.73 | 680 |
2020-09-23 | $25.46 | $25.46 | $25.43 | $25.43 | $24.71 | 423 |
2020-09-22 | $25.42 | $25.43 | $25.42 | $25.43 | $24.71 | 990 |
2020-09-21 | $25.38 | $25.38 | $25.38 | $25.38 | $24.67 | 466 |
2020-09-18 | $25.41 | $25.44 | $25.40 | $25.42 | $24.70 | 3,422 |
2020-09-17 | $25.41 | $25.41 | $25.41 | $25.41 | $24.70 | 774 |
2020-09-16 | $25.39 | $25.41 | $25.39 | $25.41 | $24.70 | 860 |
2020-09-15 | $25.37 | $25.37 | $25.35 | $25.35 | $24.64 | 1,572 |
2020-09-14 | $25.39 | $25.39 | $25.36 | $25.36 | $24.65 | 857 |
2020-09-11 | $25.38 | $25.38 | $25.37 | $25.37 | $24.66 | 1,000 |
2020-09-10 | $25.41 | $25.41 | $25.38 | $25.38 | $24.67 | 787 |
2020-09-09 | $25.43 | $25.43 | $25.42 | $25.42 | $24.70 | 820 |
2020-09-08 | $25.44 | $25.45 | $25.44 | $25.44 | $24.73 | 835 |
2020-09-04 | $25.45 | $25.49 | $25.45 | $25.48 | $24.77 | 1,073 |
2020-09-03 | $25.48 | $25.49 | $25.48 | $25.48 | $24.77 | 802 |
2020-09-02 | $25.47 | $25.50 | $25.47 | $25.49 | $24.77 | 1,090 |
2020-09-01 | $25.47 | $25.47 | $25.47 | $25.47 | $24.76 | 999 |
2020-08-31 | $25.52 | $25.52 | $25.49 | $25.50 | $24.79 | 1,338 |
2020-08-28 | $25.54 | $25.57 | $25.54 | $25.57 | $24.85 | 1,555 |
2020-08-27 | $25.52 | $25.53 | $25.52 | $25.53 | $24.82 | 978 |
2020-08-26 | $25.52 | $25.52 | $25.52 | $25.52 | $24.81 | 675 |
2020-08-25 | $25.69 | $25.69 | $25.55 | $25.56 | $24.84 | 610 |
2020-08-24 | $25.58 | $25.58 | $25.56 | $25.57 | $24.85 | 1,731 |
2020-08-21 | $25.53 | $25.54 | $25.53 | $25.54 | $24.83 | 1,001 |
2020-08-20 | $25.56 | $25.57 | $25.56 | $25.57 | $24.85 | 1,216 |
2020-08-19 | $25.61 | $25.63 | $25.59 | $25.59 | $24.87 | 1,094 |
2020-08-18 | $25.57 | $25.61 | $25.57 | $25.57 | $24.86 | 2,260 |
2020-08-17 | $25.51 | $25.55 | $25.50 | $25.55 | $24.83 | 1,041 |
2020-08-14 | $25.50 | $25.50 | $25.48 | $25.48 | $24.76 | 1,650 |
2020-08-13 | $25.47 | $25.47 | $25.45 | $25.45 | $24.73 | 990 |
2020-08-12 | $25.47 | $25.47 | $25.44 | $25.44 | $24.73 | 979 |
2020-08-11 | $25.50 | $25.53 | $25.45 | $25.45 | $24.74 | 1,108 |
2020-08-10 | $25.50 | $25.56 | $25.50 | $25.52 | $24.81 | 1,132 |
2020-08-07 | $25.49 | $25.53 | $25.49 | $25.52 | $24.81 | 1,165 |
2020-08-06 | $25.56 | $25.56 | $25.55 | $25.56 | $24.84 | 1,720 |
2020-08-05 | $25.53 | $25.54 | $25.52 | $25.52 | $24.81 | 1,779 |
2020-08-04 | $25.50 | $25.50 | $25.47 | $25.50 | $24.79 | 2,062 |
2020-08-03 | $25.47 | $25.51 | $25.47 | $25.47 | $24.75 | 3,055 |
2020-07-31 | $25.48 | $25.48 | $25.48 | $25.48 | $24.76 | 596 |
2020-07-30 | $25.47 | $25.47 | $25.45 | $25.46 | $24.75 | 1,276 |
2020-07-29 | $25.48 | $25.53 | $25.48 | $25.50 | $24.79 | 1,666 |
2020-07-28 | $25.51 | $25.51 | $25.47 | $25.47 | $24.75 | 1,077 |
2020-07-27 | $25.46 | $25.49 | $25.46 | $25.49 | $24.78 | 1,391 |
2020-07-24 | $25.46 | $25.46 | $25.39 | $25.45 | $24.74 | 1,050 |
2020-07-23 | $25.45 | $25.46 | $25.38 | $25.43 | $24.72 | 2,925 |
2020-07-22 | $25.46 | $25.48 | $25.40 | $25.40 | $24.69 | 1,100 |
2020-07-21 | $25.48 | $25.49 | $25.43 | $25.43 | $24.72 | 1,685 |
2020-07-20 | $25.45 | $25.46 | $25.40 | $25.46 | $24.75 | 2,269 |
2020-07-17 | $25.46 | $25.46 | $25.40 | $25.42 | $24.71 | 1,920 |
2020-07-16 | $25.43 | $25.45 | $25.42 | $25.42 | $24.71 | 2,101 |
2020-07-15 | $25.16 | $25.41 | $25.16 | $25.35 | $24.64 | 4,840 |
2020-07-14 | $25.07 | $25.09 | $25.07 | $25.09 | $24.39 | 700 |
2020-07-13 | $25.05 | $25.08 | $25.00 | $25.00 | $24.30 | 1,775 |
2020-07-10 | $25.03 | $25.07 | $25.03 | $25.04 | $24.33 | 850 |
2020-07-09 | $24.85 | $24.94 | $24.85 | $24.94 | $24.24 | 1,078 |
2020-07-08 | $24.80 | $24.85 | $24.80 | $24.84 | $24.15 | 1,300 |
2020-07-07 | $24.74 | $24.75 | $24.72 | $24.72 | $24.03 | 1,025 |
2020-07-06 | $24.46 | $24.68 | $24.46 | $24.68 | $23.99 | 3,700 |
2020-07-02 | $24.51 | $24.52 | $24.51 | $24.52 | $23.83 | 730 |
2020-07-01 | $24.45 | $24.53 | $24.45 | $24.50 | $23.81 | 705 |
2020-06-30 | $24.59 | $24.60 | $24.45 | $24.45 | $23.77 | 2,341 |
2020-06-29 | $24.51 | $24.55 | $24.51 | $24.54 | $23.85 | 2,203 |
2020-06-26 | $24.58 | $24.58 | $24.56 | $24.56 | $23.87 | 942 |
2020-06-25 | $24.55 | $24.60 | $24.55 | $24.60 | $23.91 | 1,147 |
2020-06-24 | $24.56 | $24.61 | $24.54 | $24.60 | $23.91 | 801 |
2020-06-23 | $24.63 | $24.63 | $24.62 | $24.62 | $23.94 | 203 |
2020-06-22 | $24.57 | $24.57 | $24.54 | $24.56 | $23.88 | 750 |
2020-06-19 | $24.58 | $24.60 | $24.55 | $24.55 | $23.86 | 1,100 |
2020-06-18 | $24.56 | $24.56 | $24.50 | $24.52 | $23.83 | 800 |
2020-06-17 | $24.56 | $24.61 | $24.56 | $24.60 | $23.91 | 1,111 |
2020-06-16 | $24.60 | $24.60 | $24.57 | $24.57 | $23.88 | 850 |
2020-06-15 | $24.37 | $24.50 | $24.37 | $24.48 | $23.79 | 752 |
2020-06-12 | $24.45 | $24.45 | $24.41 | $24.43 | $23.74 | 1,648 |
2020-06-11 | $24.51 | $24.52 | $24.39 | $24.39 | $23.71 | 2,326 |
2020-06-10 | $24.62 | $24.63 | $24.55 | $24.58 | $23.89 | 1,694 |
2020-06-09 | $24.73 | $24.73 | $24.72 | $24.73 | $24.04 | 1,166 |
2020-06-08 | $24.79 | $24.80 | $24.76 | $24.76 | $24.07 | 1,485 |
2020-06-05 | $24.85 | $24.88 | $24.72 | $24.72 | $24.03 | 2,650 |
2020-06-04 | $24.61 | $24.64 | $24.61 | $24.64 | $23.95 | 769 |
2020-06-03 | $24.53 | $24.58 | $24.53 | $24.55 | $23.86 | 1,400 |
2020-06-02 | $24.68 | $24.70 | $24.48 | $24.48 | $23.80 | 3,632 |
2020-06-01 | $24.58 | $24.67 | $24.58 | $24.63 | $23.94 | 1,101 |
2020-05-29 | $24.60 | $24.60 | $24.55 | $24.55 | $23.86 | 1,900 |
2020-05-28 | $24.70 | $24.70 | $24.66 | $24.66 | $23.97 | 2,222 |
2020-05-27 | $24.50 | $24.63 | $24.48 | $24.63 | $23.94 | 1,611 |
2020-05-26 | $24.45 | $24.52 | $24.42 | $24.52 | $23.83 | 1,402 |
2020-05-22 | $24.21 | $24.40 | $24.20 | $24.38 | $23.70 | 1,954 |
2020-05-21 | $24.26 | $24.30 | $24.20 | $24.22 | $23.55 | 4,257 |
2020-05-20 | $24.30 | $24.34 | $24.30 | $24.30 | $23.62 | 1,706 |
2020-05-19 | $24.47 | $24.47 | $24.39 | $24.39 | $23.71 | 2,500 |
2020-05-18 | $24.67 | $24.67 | $24.46 | $24.48 | $23.80 | 2,808 |
2020-05-15 | $24.86 | $24.86 | $24.76 | $24.81 | $24.11 | 1,480 |
2020-05-14 | $24.82 | $24.86 | $24.82 | $24.84 | $24.15 | 3,195 |
2020-05-13 | $24.92 | $24.95 | $24.81 | $24.83 | $24.13 | 2,055 |
2020-05-12 | $25.03 | $25.03 | $24.91 | $24.91 | $24.21 | 1,860 |
2020-05-11 | $25.13 | $25.14 | $25.10 | $25.10 | $24.40 | 2,642 |
2020-05-08 | $25.10 | $25.18 | $25.10 | $25.13 | $24.43 | 3,443 |
2020-05-07 | $25.12 | $25.12 | $25.06 | $25.12 | $24.42 | 101,360 |
AltShares Merger Arbitrage ETF (ARB) News Headlines
Recent AltShares Merger Arbitrage ETF (ARB) News
Similar Companies to AltShares Merger Arbitrage ETF (ARB) 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 | -- | -- | -- |