iShares Commodity Curve Carry Strategy ETF (CCRV) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.30 ($-0.17) -0.90%
iShares Commodity Curve Carry Strategy ETF - Daily Information
Click for more stock information on iShares Commodity Curve Carry Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.39 |
Previous Close | $19.30 |
High | $19.39 |
Low | $19.22 |
Adjusted Open | $19.39 |
Previous Adjusted Close | $19.30 |
Adjusted High | $19.39 |
Adjusted Low | $19.22 |
About iShares Commodity Curve Carry Strategy ETF (CCRV)
The Fund is actively managed and seeks to achieve its investment objective primarily by investing in total return swaps that provide exposure to commodities futures contracts referenced by the ICE BofA Commodity Carry Total Return Index (the “Reference Benchmark”). The Fund, through its Subsidiary (as defined below) will invest in financial instruments that provide exposure to commodities, and not in the physical commodities themselves. Although the Fund reserves the right to invest in a broad range of financial instruments, the Fund expects to obtain a substantial amount of its exposure to the carry strategy by entering into total return swaps that provide returns similar to the commodity futures contracts referenced in the Reference Benchmark. The Reference Benchmark universe is currently composed of 18 futures contracts on physical agricultural, energy, precious metals, and industrial metals commodities listed on U.S. and non-U.S. futures exchanges. The Reference Benchmark is rebalanced on a monthly basis to include the 10 futures contracts on commodities having the highest degree of backwardation or lowest degree of contango (as explained below) among the Reference Benchmark universe. In order to maintain exposure to a futures contract on a particular commodity, an investor must sell the position in the expiring contract and buy a new position in a contract with a later delivery month, which is referred to as “rolling.” If the price for the new futures contract is less than the price of the expiring contract, then the market for the commodity is said to be in “backwardation.” In these markets, investors experience positive roll returns, which is referred to as “positive carry.” The term “contango” is used to describe a market in which the price for a new futures contract is more than the price of the expiring contract. In these markets, investors experience negative roll returns, which is referred to as “negative carry.” The Reference Benchmark seeks to employ a positive carry strategy that emphasizes commodities and futures contract months with the greatest degree of backwardation and lowest degree of contango, resulting in net gains through positive roll returns. The Fund is expected to establish new total return swap contracts on the Reference Benchmark on an ongoing basis and replace expiring contracts. Total return swaps subsequently acquired by the Fund may have terms that differ from the swaps the Fund previously held. The Fund generally expects to pay a fixed payment rate and swap-related fees to each counterparty and receive the total return of the Reference Benchmark, including, in the event of negative performance by the Reference Benchmark, a negative return (i.e., a payment from the Fund to the swap counterparty). In seeking total return, the Fund also seeks to generate interest income and capital appreciation on the cash balances arising from its investment in Commodity Investments (as defined below) through a cash management strategy consisting primarily of investments in cash and cash equivalents, short-term government obligations, and short-term fixed-income securities (collectively, “Fixed-Income Investments”). The Fund invests in Fixed-Income Investments for investment purposes and to provide sufficient assets to account for (or “cover”) mark-to-market changes and to collateralize the Subsidiary’s investments in derivatives on a day-to-day basis. The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index. While the Fund is not an index fund, the Fund’s investment strategy seeks to maximize correlation with the Reference Benchmark and the Fund expects to primarily invest in total return swaps on the Reference Benchmark. Although the Fund will hold total return swaps on the Reference Benchmark, and reserves the right to make direct investments in the same futures contracts as those included in the Reference Benchmark, the Fund is not obligated to invest in any futures contracts included in, and does not seek to replicate the performance of, the Reference Benchmark. The Fund may also invest in swaps on commodity futures contracts that are not included in the Reference Benchmark but provide exposure to commodities from the same sectors as those found in the Reference Benchmark, as well as in futures, options and forwards that provide exposure to commodities from such sectors (collectively with total return swaps on the Reference Benchmark, the “Commodity Investments”). The Fund will invest in Commodity Investments solely through its Subsidiary. INVESTING IN DERIVATIVE CONTRACTS MAY HAVE A LEVERAGING EFFECT ON THE FUND BECAUSE OF THE LEVERAGE INHERENT IN THE USE OF DERIVATIVES. The Fund seeks to gain exposure to Commodity Investments by investing through a wholly-owned subsidiary organized in the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by BFA and has the same investment objective as the Fund. Unlike the Fund, the Subsidiary is not an investment company registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The Subsidiary invests solely in Commodity Investments and cash and cash equivalents. In compliance with Subchapter M of the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), the Fund may invest up to 25% of its total assets in the Subsidiary. The Fund’s Commodity Investments held in the Subsidiary are intended to provide the Fund with exposure to broad commodities consistent with current U.S. federal income tax laws applicable to investment companies such as the Fund, which limit the ability of investment companies to invest directly in Commodity Investments. The remainder of the Fund’s assets will be invested directly by the Fund, primarily in Fixed-Income Investments, including repurchase agreements, money market instruments, U.S. government and agency securities, sovereign debt obligations on non-U.S. countries (excluding emerging market countries), commercial paper, non-convertible corporate debt securities, and obligations of U.S. and non-U.S. banks and similar institutions. The Commodity Futures Trading Commission (“CFTC”) has adopted certain requirements that subject the adviser of a registered investment company to regulation by the CFTC if such registered investment company invests more than a prescribed level of its net asset value in commodity interests, including futures, options and swaps, or if the registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of commodity interests above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”).
Invest in iShares Commodity Curve Carry Strategy ETF (CCRV)
Historical Stock Data for iShares Commodity Curve Carry Strategy ETF (CCRV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $19.39 | $19.39 | $19.22 | $19.30 | $19.30 | 11,312 |
2025-04-17 | $19.36 | $19.50 | $19.31 | $19.47 | $19.47 | 9,568 |
2025-04-16 | $19.10 | $19.26 | $19.10 | $19.26 | $19.26 | 17,439 |
2025-04-15 | $19.07 | $19.07 | $18.98 | $18.99 | $18.99 | 11,042 |
2025-04-14 | $19.06 | $19.09 | $18.97 | $19.09 | $19.09 | 8,529 |
2025-04-11 | $18.67 | $18.98 | $18.67 | $18.95 | $18.95 | 28,785 |
2025-04-10 | $18.63 | $18.73 | $18.52 | $18.72 | $18.72 | 10,011 |
2025-04-09 | $18.16 | $19.06 | $18.08 | $18.96 | $18.96 | 9,810 |
2025-04-08 | $18.96 | $18.96 | $18.23 | $18.23 | $18.23 | 7,575 |
2025-04-07 | $18.74 | $19.18 | $18.66 | $18.73 | $18.73 | 26,303 |
2025-04-04 | $19.00 | $19.04 | $18.80 | $19.03 | $19.03 | 12,264 |
2025-04-03 | $19.83 | $19.86 | $19.77 | $19.83 | $19.83 | 14,239 |
2025-04-02 | $20.50 | $20.70 | $20.50 | $20.70 | $20.70 | 6,140 |
2025-04-01 | $20.51 | $20.52 | $20.45 | $20.50 | $20.50 | 8,187 |
2025-03-31 | $20.31 | $20.44 | $20.31 | $20.43 | $20.43 | 13,186 |
2025-03-28 | $20.26 | $20.27 | $20.18 | $20.18 | $20.18 | 16,651 |
2025-03-27 | $20.36 | $20.36 | $20.11 | $20.34 | $20.34 | 2,736 |
2025-03-26 | $20.38 | $20.39 | $20.31 | $20.35 | $20.35 | 8,035 |
2025-03-25 | $20.36 | $20.40 | $20.30 | $20.34 | $20.34 | 10,449 |
2025-03-24 | $20.24 | $20.31 | $20.23 | $20.28 | $20.28 | 20,039 |
2025-03-21 | $20.22 | $20.22 | $20.15 | $20.19 | $20.19 | 39,493 |
2025-03-20 | $20.29 | $20.29 | $20.06 | $20.24 | $20.24 | 39,118 |
2025-03-19 | $20.09 | $20.14 | $20.07 | $20.12 | $20.12 | 11,724 |
2025-03-18 | $20.20 | $20.20 | $20.04 | $20.04 | $20.04 | 3,055 |
2025-03-17 | $19.98 | $20.10 | $19.98 | $20.10 | $20.10 | 5,657 |
2025-03-14 | $19.75 | $19.89 | $19.75 | $19.85 | $19.85 | 5,895 |
2025-03-13 | $19.86 | $19.88 | $19.78 | $19.80 | $19.80 | 4,889 |
2025-03-12 | $19.78 | $19.90 | $19.78 | $19.90 | $19.90 | 5,966 |
2025-03-11 | $19.79 | $19.79 | $19.66 | $19.69 | $19.69 | 7,740 |
2025-03-10 | $19.74 | $19.75 | $19.55 | $19.55 | $19.55 | 14,077 |
2025-03-07 | $19.74 | $19.86 | $19.68 | $19.70 | $19.70 | 10,321 |
2025-03-06 | $19.64 | $19.64 | $19.52 | $19.57 | $19.57 | 7,277 |
2025-03-05 | $19.62 | $19.69 | $19.50 | $19.65 | $19.65 | 15,266 |
2025-03-04 | $19.65 | $19.80 | $19.60 | $19.75 | $19.75 | 18,552 |
2025-03-03 | $20.13 | $20.13 | $19.77 | $19.77 | $19.77 | 8,992 |
2025-02-28 | $20.10 | $20.10 | $19.97 | $20.00 | $20.00 | 10,994 |
2025-02-27 | $20.18 | $20.23 | $20.18 | $20.19 | $20.19 | 33,617 |
2025-02-26 | $20.24 | $20.48 | $20.15 | $20.18 | $20.18 | 11,487 |
2025-02-25 | $20.40 | $20.40 | $20.22 | $20.25 | $20.25 | 20,685 |
2025-02-24 | $20.53 | $20.53 | $20.45 | $20.48 | $20.48 | 4,144 |
2025-02-21 | $20.68 | $20.68 | $20.52 | $20.53 | $20.53 | 24,553 |
2025-02-20 | $20.88 | $20.89 | $20.82 | $20.85 | $20.85 | 8,346 |
2025-02-19 | $20.80 | $20.88 | $20.71 | $20.76 | $20.76 | 23,657 |
2025-02-18 | $20.64 | $20.72 | $20.61 | $20.71 | $20.71 | 5,052 |
2025-02-14 | $20.60 | $20.68 | $20.53 | $20.57 | $20.57 | 22,923 |
2025-02-13 | $20.40 | $20.56 | $20.40 | $20.56 | $20.56 | 8,808 |
2025-02-12 | $20.57 | $20.63 | $20.49 | $20.53 | $20.53 | 7,467 |
2025-02-11 | $20.63 | $20.74 | $20.61 | $20.66 | $20.66 | 10,045 |
2025-02-10 | $20.45 | $20.62 | $20.44 | $20.60 | $20.60 | 15,268 |
2025-02-07 | $20.37 | $20.40 | $20.33 | $20.40 | $20.40 | 15,149 |
2025-02-06 | $20.39 | $20.40 | $20.30 | $20.34 | $20.34 | 16,500 |
2025-02-05 | $20.72 | $20.72 | $20.35 | $20.38 | $20.38 | 50,372 |
2025-02-04 | $20.29 | $20.55 | $20.25 | $20.51 | $20.51 | 16,530 |
2025-02-03 | $20.29 | $20.43 | $20.29 | $20.38 | $20.38 | 186,962 |
2025-01-31 | $20.33 | $20.38 | $20.26 | $20.33 | $20.33 | 13,733 |
2025-01-30 | $20.47 | $20.47 | $20.36 | $20.41 | $20.41 | 36,073 |
2025-01-29 | $20.39 | $20.53 | $20.37 | $20.40 | $20.40 | 9,522 |
2025-01-28 | $20.42 | $20.42 | $20.32 | $20.35 | $20.35 | 4,913 |
2025-01-27 | $20.39 | $20.46 | $20.28 | $20.37 | $20.37 | 10,145 |
2025-01-24 | $20.53 | $20.58 | $20.51 | $20.52 | $20.52 | 11,158 |
2025-01-23 | $20.58 | $20.63 | $20.51 | $20.56 | $20.56 | 11,701 |
2025-01-22 | $20.51 | $20.56 | $20.50 | $20.54 | $20.54 | 8,091 |
2025-01-21 | $20.46 | $20.54 | $20.43 | $20.54 | $20.54 | 8,907 |
2025-01-17 | $20.42 | $20.57 | $20.42 | $20.51 | $20.51 | 12,928 |
2025-01-16 | $20.42 | $20.45 | $20.37 | $20.44 | $20.44 | 11,452 |
2025-01-15 | $20.48 | $20.59 | $20.43 | $20.57 | $20.57 | 9,899 |
2025-01-14 | $20.35 | $20.40 | $20.35 | $20.39 | $20.39 | 6,768 |
2025-01-13 | $20.45 | $20.45 | $20.37 | $20.39 | $20.39 | 15,597 |
2025-01-10 | $20.26 | $20.43 | $20.26 | $20.41 | $20.41 | 18,611 |
2025-01-08 | $20.14 | $20.14 | $20.02 | $20.11 | $20.11 | 61,491 |
2025-01-07 | $20.19 | $20.23 | $20.16 | $20.21 | $20.21 | 110,609 |
2025-01-06 | $20.17 | $20.26 | $20.07 | $20.10 | $20.10 | 66,608 |
2025-01-03 | $20.14 | $20.14 | $20.01 | $20.08 | $20.08 | 22,616 |
2025-01-02 | $20.09 | $20.19 | $20.09 | $20.14 | $20.14 | 23,599 |
2024-12-31 | $19.92 | $20.01 | $19.86 | $20.01 | $20.01 | 16,149 |
2024-12-30 | $19.94 | $20.00 | $19.88 | $19.95 | $19.95 | 17,009 |
2024-12-27 | $19.87 | $19.92 | $19.85 | $19.92 | $19.92 | 17,351 |
2024-12-26 | $19.90 | $19.90 | $19.80 | $19.86 | $19.86 | 52,901 |
2024-12-24 | $19.86 | $19.87 | $19.80 | $19.83 | $19.83 | 24,901 |
2024-12-23 | $19.73 | $19.78 | $19.64 | $19.75 | $19.75 | 37,710 |
2024-12-20 | $19.66 | $19.78 | $19.62 | $19.73 | $19.73 | 32,715 |
2024-12-19 | $19.88 | $19.88 | $19.63 | $19.65 | $19.65 | 31,295 |
2024-12-18 | $19.95 | $19.97 | $19.73 | $19.76 | $19.76 | 37,057 |
2024-12-17 | $19.91 | $19.92 | $19.80 | $19.88 | $19.88 | 26,472 |
2024-12-16 | $21.07 | $21.07 | $20.95 | $20.96 | $20.07 | 16,644 |
2024-12-13 | $20.99 | $21.04 | $20.98 | $21.03 | $20.13 | 5,998 |
2024-12-12 | $21.05 | $21.05 | $20.90 | $21.02 | $20.12 | 7,176 |
2024-12-11 | $20.96 | $21.02 | $20.96 | $21.02 | $20.12 | 6,165 |
2024-12-10 | $20.89 | $20.97 | $20.89 | $20.93 | $20.04 | 10,642 |
2024-12-09 | $20.95 | $20.95 | $20.91 | $20.95 | $20.06 | 6,680 |
2024-12-06 | $20.74 | $20.78 | $20.70 | $20.76 | $19.87 | 4,545 |
2024-12-05 | $20.81 | $20.81 | $20.73 | $20.77 | $19.88 | 14,225 |
2024-12-04 | $20.88 | $20.89 | $20.75 | $20.77 | $19.88 | 7,002 |
2024-12-03 | $20.78 | $20.91 | $20.77 | $20.86 | $19.97 | 8,737 |
2024-12-02 | $20.70 | $20.78 | $20.58 | $20.65 | $19.77 | 29,307 |
2024-11-29 | $20.80 | $20.87 | $20.74 | $20.75 | $19.86 | 15,026 |
2024-11-27 | $20.77 | $20.90 | $20.77 | $20.83 | $19.94 | 5,665 |
2024-11-26 | $20.84 | $20.92 | $20.72 | $20.77 | $19.88 | 7,177 |
2024-11-25 | $20.85 | $20.86 | $20.80 | $20.83 | $19.94 | 8,694 |
2024-11-22 | $20.86 | $21.00 | $20.83 | $20.97 | $20.07 | 29,298 |
2024-11-21 | $20.93 | $20.93 | $20.86 | $20.91 | $20.01 | 9,953 |
2024-11-20 | $20.91 | $20.96 | $20.81 | $20.85 | $19.96 | 16,265 |
2024-11-19 | $20.90 | $20.92 | $20.81 | $20.91 | $20.02 | 10,369 |
2024-11-18 | $20.70 | $20.87 | $20.65 | $20.85 | $19.96 | 7,448 |
2024-11-15 | $20.63 | $20.70 | $20.53 | $20.56 | $19.68 | 5,100 |
2024-11-14 | $20.71 | $20.82 | $20.53 | $20.56 | $19.68 | 18,489 |
2024-11-13 | $20.53 | $20.54 | $20.39 | $20.52 | $19.64 | 10,231 |
2024-11-12 | $20.65 | $20.69 | $20.58 | $20.58 | $19.70 | 2,353 |
2024-11-11 | $20.67 | $20.73 | $20.63 | $20.66 | $19.78 | 7,485 |
2024-11-08 | $21.09 | $21.09 | $20.88 | $20.98 | $20.08 | 34,791 |
2024-11-07 | $21.11 | $21.31 | $21.10 | $21.31 | $20.40 | 23,557 |
2024-11-06 | $20.76 | $21.00 | $20.76 | $20.97 | $20.08 | 18,219 |
2024-11-05 | $21.17 | $21.22 | $21.12 | $21.17 | $20.27 | 26,913 |
2024-11-04 | $21.04 | $21.07 | $20.97 | $21.03 | $20.13 | 8,272 |
2024-11-01 | $21.05 | $21.05 | $20.75 | $20.78 | $20.78 | 16,692 |
2024-10-31 | $20.79 | $20.98 | $20.74 | $20.95 | $20.95 | 11,522 |
2024-10-30 | $20.62 | $20.74 | $20.54 | $20.74 | $20.74 | 3,912 |
2024-10-29 | $20.53 | $20.57 | $20.45 | $20.50 | $20.50 | 4,488 |
2024-10-28 | $20.58 | $20.64 | $20.53 | $20.63 | $20.63 | 15,189 |
2024-10-25 | $21.04 | $21.09 | $20.98 | $21.07 | $21.07 | 5,628 |
2024-10-24 | $21.09 | $21.09 | $20.85 | $20.99 | $20.99 | 2,867 |
2024-10-23 | $21.00 | $21.34 | $20.92 | $21.00 | $21.00 | 9,148 |
2024-10-22 | $21.03 | $21.13 | $21.03 | $21.11 | $21.11 | 4,075 |
2024-10-21 | $20.86 | $20.88 | $20.79 | $20.84 | $20.84 | 9,358 |
2024-10-18 | $20.74 | $20.79 | $20.74 | $20.76 | $20.76 | 7,381 |
2024-10-17 | $20.82 | $20.88 | $20.77 | $20.88 | $20.88 | 9,029 |
2024-10-16 | $20.84 | $20.88 | $20.80 | $20.85 | $20.85 | 10,104 |
2024-10-15 | $20.94 | $20.96 | $20.82 | $20.93 | $20.93 | 16,551 |
2024-10-14 | $21.37 | $21.65 | $21.34 | $21.37 | $21.37 | 12,625 |
2024-10-11 | $21.56 | $21.62 | $21.51 | $21.57 | $21.57 | 8,713 |
2024-10-10 | $21.41 | $21.61 | $21.36 | $21.60 | $21.60 | 13,369 |
2024-10-09 | $21.23 | $21.29 | $21.10 | $21.25 | $21.25 | 12,145 |
2024-10-08 | $21.56 | $21.56 | $21.33 | $21.51 | $21.51 | 12,502 |
2024-10-07 | $21.64 | $21.87 | $21.59 | $21.86 | $21.86 | 14,589 |
2024-10-04 | $21.64 | $21.67 | $21.55 | $21.61 | $21.61 | 9,888 |
2024-10-03 | $21.28 | $21.56 | $21.23 | $21.53 | $21.53 | 10,873 |
2024-10-02 | $21.12 | $21.26 | $21.06 | $21.26 | $21.26 | 5,684 |
2024-10-01 | $20.62 | $21.27 | $20.62 | $21.13 | $21.13 | 6,040 |
2024-09-30 | $20.72 | $20.82 | $20.65 | $20.78 | $20.78 | 7,920 |
2024-09-27 | $20.71 | $20.81 | $20.69 | $20.81 | $20.81 | 2,347 |
2024-09-26 | $20.65 | $20.84 | $20.65 | $20.75 | $20.75 | 4,357 |
2024-09-25 | $21.08 | $21.09 | $20.85 | $20.95 | $20.95 | 19,922 |
2024-09-24 | $21.11 | $21.15 | $21.05 | $21.15 | $21.15 | 18,346 |
2024-09-23 | $20.78 | $20.88 | $20.63 | $20.74 | $20.74 | 5,123 |
2024-09-20 | $20.73 | $20.80 | $20.70 | $20.77 | $20.77 | 5,191 |
2024-09-19 | $20.73 | $20.85 | $20.73 | $20.83 | $20.83 | 8,313 |
2024-09-18 | $20.51 | $20.63 | $20.44 | $20.44 | $20.44 | 46,087 |
2024-09-17 | $20.30 | $20.55 | $20.30 | $20.54 | $20.54 | 37,495 |
2024-09-16 | $20.33 | $20.39 | $20.23 | $20.31 | $20.31 | 16,112 |
2024-09-13 | $20.14 | $20.28 | $20.04 | $20.09 | $20.09 | 10,576 |
2024-09-12 | $19.93 | $20.12 | $19.86 | $20.10 | $20.10 | 14,022 |
2024-09-11 | $19.71 | $19.74 | $19.44 | $19.69 | $19.69 | 4,417 |
2024-09-10 | $19.91 | $19.91 | $19.42 | $19.54 | $19.54 | 43,096 |
2024-09-09 | $19.73 | $19.92 | $19.70 | $19.89 | $19.89 | 10,479 |
2024-09-06 | $20.20 | $20.20 | $19.66 | $19.76 | $19.76 | 34,687 |
2024-09-05 | $20.14 | $20.27 | $20.01 | $20.05 | $20.05 | 34,844 |
2024-09-04 | $20.10 | $20.20 | $19.98 | $20.01 | $20.01 | 73,276 |
2024-09-03 | $20.41 | $20.41 | $20.16 | $20.25 | $20.25 | 26,326 |
2024-08-30 | $20.81 | $20.81 | $20.66 | $20.71 | $20.71 | 14,132 |
2024-08-29 | $20.90 | $20.98 | $20.84 | $20.96 | $20.96 | 7,097 |
2024-08-28 | $20.84 | $20.84 | $20.66 | $20.74 | $20.74 | 3,627 |
2024-08-27 | $21.06 | $21.11 | $20.94 | $20.96 | $20.96 | 16,050 |
2024-08-26 | $21.11 | $21.14 | $21.05 | $21.09 | $21.09 | 9,099 |
2024-08-23 | $20.65 | $20.79 | $20.63 | $20.77 | $20.77 | 10,566 |
2024-08-22 | $20.35 | $20.44 | $20.35 | $20.44 | $20.44 | 2,026 |
2024-08-21 | $20.61 | $20.62 | $20.33 | $20.40 | $20.40 | 7,342 |
2024-08-20 | $20.69 | $20.69 | $20.50 | $20.50 | $20.50 | 24,756 |
2024-08-19 | $20.80 | $20.80 | $20.58 | $20.61 | $20.61 | 64,221 |
2024-08-16 | $20.77 | $20.82 | $20.68 | $20.82 | $20.82 | 10,561 |
2024-08-15 | $20.84 | $20.91 | $20.80 | $20.84 | $20.84 | 7,250 |
2024-08-14 | $20.80 | $20.80 | $20.66 | $20.66 | $20.66 | 6,918 |
2024-08-13 | $20.84 | $20.86 | $20.75 | $20.77 | $20.77 | 14,272 |
2024-08-12 | $20.84 | $20.98 | $20.75 | $20.95 | $20.95 | 9,680 |
2024-08-09 | $20.58 | $20.58 | $20.51 | $20.56 | $20.56 | 31,943 |
2024-08-08 | $20.42 | $20.53 | $20.42 | $20.49 | $20.49 | 17,935 |
2024-08-07 | $20.36 | $20.45 | $20.31 | $20.32 | $20.32 | 62,319 |
2024-08-06 | $20.16 | $20.32 | $20.13 | $20.17 | $20.17 | 47,270 |
2024-08-05 | $19.96 | $20.25 | $19.96 | $20.24 | $20.24 | 169,662 |
2024-08-02 | $20.60 | $20.60 | $20.30 | $20.41 | $20.41 | 25,608 |
2024-08-01 | $21.13 | $21.13 | $20.75 | $20.81 | $20.81 | 24,824 |
2024-07-31 | $20.94 | $21.13 | $20.92 | $21.13 | $21.13 | 15,414 |
2024-07-30 | $20.54 | $20.63 | $20.51 | $20.63 | $20.63 | 13,343 |
2024-07-29 | $20.94 | $20.94 | $20.62 | $20.71 | $20.71 | 15,305 |
2024-07-26 | $20.92 | $20.92 | $20.74 | $20.81 | $20.81 | 21,892 |
2024-07-25 | $20.81 | $21.03 | $20.75 | $21.03 | $21.03 | 8,335 |
2024-07-24 | $20.91 | $20.93 | $20.82 | $20.85 | $20.85 | 22,355 |
2024-07-23 | $20.99 | $21.00 | $20.83 | $20.89 | $20.89 | 19,106 |
2024-07-22 | $21.01 | $21.08 | $20.90 | $21.08 | $21.08 | 6,268 |
2024-07-19 | $21.34 | $21.40 | $21.10 | $21.13 | $21.13 | 14,551 |
2024-07-18 | $21.49 | $21.52 | $21.43 | $21.43 | $21.43 | 5,725 |
2024-07-17 | $21.56 | $21.64 | $21.56 | $21.62 | $21.62 | 10,398 |
2024-07-16 | $21.50 | $21.59 | $21.47 | $21.54 | $21.54 | 43,996 |
2024-07-15 | $21.73 | $21.78 | $21.65 | $21.74 | $21.74 | 17,712 |
2024-07-12 | $21.82 | $21.84 | $21.76 | $21.76 | $21.76 | 14,132 |
2024-07-11 | $21.80 | $21.84 | $21.71 | $21.81 | $21.81 | 11,480 |
2024-07-10 | $21.79 | $21.87 | $21.74 | $21.81 | $21.81 | 5,368 |
2024-07-09 | $21.94 | $21.97 | $21.80 | $21.81 | $21.81 | 9,581 |
2024-07-08 | $22.08 | $22.08 | $21.95 | $21.99 | $21.99 | 10,997 |
2024-07-05 | $22.20 | $22.29 | $22.15 | $22.16 | $22.16 | 31,254 |
2024-07-03 | $21.99 | $22.09 | $21.99 | $22.05 | $22.05 | 3,630 |
2024-07-02 | $22.05 | $22.05 | $21.95 | $21.99 | $21.99 | 16,614 |
2024-07-01 | $21.76 | $21.94 | $21.73 | $21.94 | $21.94 | 5,316 |
2024-06-28 | $21.81 | $21.81 | $21.60 | $21.69 | $21.69 | 10,986 |
2024-06-27 | $21.80 | $21.80 | $21.63 | $21.69 | $21.69 | 11,286 |
2024-06-26 | $21.54 | $21.64 | $21.51 | $21.58 | $21.58 | 11,533 |
2024-06-25 | $21.68 | $21.68 | $21.53 | $21.56 | $21.56 | 8,365 |
2024-06-24 | $21.63 | $21.77 | $21.63 | $21.74 | $21.74 | 17,056 |
2024-06-21 | $21.60 | $21.65 | $21.49 | $21.52 | $21.52 | 32,813 |
2024-06-20 | $21.75 | $21.80 | $21.66 | $21.68 | $21.68 | 8,519 |
2024-06-18 | $21.39 | $21.63 | $21.39 | $21.63 | $21.63 | 14,961 |
2024-06-17 | $21.24 | $21.40 | $21.24 | $21.39 | $21.39 | 6,717 |
2024-06-14 | $21.45 | $21.45 | $21.25 | $21.25 | $21.25 | 73,394 |
2024-06-13 | $21.46 | $21.47 | $21.36 | $21.37 | $21.37 | 4,197 |
2024-06-12 | $21.51 | $21.51 | $21.28 | $21.33 | $21.33 | 8,463 |
2024-06-11 | $21.15 | $21.24 | $21.11 | $21.17 | $21.17 | 35,184 |
2024-06-10 | $21.13 | $21.23 | $21.03 | $21.23 | $21.23 | 5,548 |
2024-06-07 | $21.09 | $21.09 | $20.95 | $20.96 | $20.96 | 15,847 |
2024-06-06 | $21.00 | $21.18 | $21.00 | $21.17 | $21.17 | 5,001 |
2024-06-05 | $20.80 | $20.90 | $20.74 | $20.88 | $20.88 | 61,337 |
2024-06-04 | $20.83 | $20.84 | $20.70 | $20.80 | $20.80 | 67,434 |
2024-06-03 | $21.28 | $21.28 | $20.95 | $20.95 | $20.95 | 93,982 |
2024-05-31 | $21.55 | $21.55 | $21.29 | $21.36 | $21.36 | 15,712 |
2024-05-30 | $21.67 | $21.67 | $21.46 | $21.49 | $21.49 | 10,394 |
2024-05-29 | $21.93 | $21.93 | $21.71 | $21.71 | $21.71 | 23,381 |
2024-05-28 | $21.90 | $22.01 | $21.79 | $22.01 | $22.01 | 35,366 |
2024-05-24 | $21.48 | $21.53 | $21.44 | $21.50 | $21.50 | 6,281 |
2024-05-23 | $21.71 | $21.71 | $21.31 | $21.42 | $21.42 | 10,051 |
2024-05-22 | $21.63 | $21.63 | $21.44 | $21.44 | $21.44 | 28,304 |
2024-05-21 | $21.90 | $21.95 | $21.77 | $21.86 | $21.86 | 14,041 |
2024-05-20 | $21.77 | $21.95 | $21.77 | $21.93 | $21.93 | 21,604 |
2024-05-17 | $21.62 | $21.80 | $21.62 | $21.79 | $21.79 | 28,099 |
2024-05-16 | $21.49 | $21.54 | $21.46 | $21.49 | $21.49 | 27,041 |
2024-05-15 | $21.35 | $21.48 | $21.27 | $21.46 | $21.46 | 30,104 |
2024-05-14 | $21.34 | $21.47 | $21.30 | $21.39 | $21.39 | 12,706 |
2024-05-13 | $21.44 | $21.57 | $21.42 | $21.52 | $21.52 | 11,510 |
2024-05-10 | $21.46 | $21.52 | $21.40 | $21.40 | $21.40 | 37,007 |
2024-05-09 | $21.45 | $21.55 | $21.45 | $21.54 | $21.54 | 169,828 |
2024-05-08 | $21.30 | $21.51 | $21.30 | $21.51 | $21.51 | 58,565 |
2024-05-07 | $21.52 | $21.61 | $21.44 | $21.56 | $21.56 | 89,705 |
2024-05-06 | $21.45 | $21.92 | $21.44 | $21.54 | $21.54 | 121,728 |
2024-05-03 | $21.44 | $21.44 | $21.33 | $21.37 | $21.37 | 6,451 |
2024-05-02 | $21.36 | $21.39 | $21.26 | $21.38 | $21.38 | 9,035 |
2024-05-01 | $21.58 | $21.62 | $21.33 | $21.36 | $21.36 | 41,233 |
2024-04-30 | $21.91 | $21.91 | $21.63 | $21.64 | $21.64 | 24,342 |
2024-04-29 | $22.11 | $22.13 | $22.00 | $22.06 | $22.06 | 47,068 |
2024-04-26 | $22.25 | $22.25 | $21.90 | $21.99 | $21.99 | 19,728 |
2024-04-25 | $21.82 | $22.00 | $21.75 | $22.00 | $22.00 | 21,048 |
2024-04-24 | $21.81 | $21.85 | $21.75 | $21.85 | $21.85 | 9,944 |
2024-04-23 | $21.58 | $21.80 | $21.55 | $21.79 | $21.79 | 45,587 |
2024-04-22 | $21.61 | $21.77 | $21.50 | $21.75 | $21.75 | 40,458 |
2024-04-19 | $21.71 | $21.82 | $21.67 | $21.76 | $21.76 | 8,577 |
2024-04-18 | $21.65 | $21.71 | $21.61 | $21.69 | $21.69 | 10,125 |
2024-04-17 | $21.89 | $21.94 | $21.64 | $21.64 | $21.64 | 22,355 |
2024-04-16 | $21.90 | $21.95 | $21.81 | $21.89 | $21.89 | 17,467 |
2024-04-15 | $21.98 | $21.99 | $21.77 | $21.99 | $21.99 | 66,214 |
2024-04-12 | $22.17 | $22.20 | $21.85 | $21.89 | $21.89 | 42,155 |
2024-04-11 | $21.84 | $21.90 | $21.79 | $21.89 | $21.89 | 39,983 |
2024-04-10 | $21.82 | $21.94 | $21.78 | $21.94 | $21.94 | 22,941 |
2024-04-09 | $21.99 | $22.00 | $21.81 | $21.81 | $21.81 | 15,504 |
2024-04-08 | $22.04 | $22.04 | $21.79 | $21.91 | $21.91 | 53,261 |
2024-04-05 | $22.20 | $22.20 | $21.87 | $21.95 | $21.95 | 21,601 |
2024-04-04 | $21.72 | $21.96 | $21.72 | $21.93 | $21.93 | 21,745 |
2024-04-03 | $21.64 | $21.78 | $21.64 | $21.77 | $21.77 | 16,616 |
2024-04-02 | $21.45 | $21.54 | $21.41 | $21.54 | $21.54 | 10,341 |
2024-04-01 | $21.50 | $21.50 | $21.26 | $21.32 | $21.32 | 25,172 |
2024-03-28 | $21.12 | $21.26 | $21.12 | $21.25 | $21.25 | 12,710 |
2024-03-27 | $21.05 | $21.17 | $21.05 | $21.17 | $21.17 | 9,031 |
2024-03-26 | $21.20 | $21.20 | $21.08 | $21.10 | $21.10 | 26,863 |
2024-03-25 | $21.07 | $21.23 | $21.07 | $21.23 | $21.23 | 10,938 |
2024-03-22 | $21.10 | $21.12 | $21.02 | $21.06 | $21.06 | 16,595 |
2024-03-21 | $21.23 | $21.23 | $21.12 | $21.18 | $21.18 | 5,675 |
2024-03-20 | $21.20 | $21.24 | $21.08 | $21.24 | $21.24 | 15,971 |
2024-03-19 | $21.29 | $21.30 | $21.24 | $21.28 | $21.28 | 10,840 |
2024-03-18 | $21.33 | $21.34 | $21.22 | $21.26 | $21.26 | 17,729 |
2024-03-15 | $21.03 | $21.17 | $21.00 | $21.13 | $21.13 | 23,915 |
2024-03-14 | $20.92 | $21.04 | $20.92 | $21.02 | $21.02 | 15,764 |
2024-03-13 | $20.72 | $20.94 | $20.72 | $20.92 | $20.92 | 18,432 |
2024-03-12 | $20.56 | $20.65 | $20.53 | $20.60 | $20.60 | 16,337 |
2024-03-11 | $20.44 | $20.61 | $20.37 | $20.60 | $20.60 | 37,074 |
2024-03-08 | $20.44 | $20.44 | $20.34 | $20.35 | $20.35 | 23,361 |
2024-03-07 | $20.45 | $20.56 | $20.45 | $20.53 | $20.53 | 15,558 |
2024-03-06 | $20.42 | $20.50 | $20.41 | $20.41 | $20.41 | 51,413 |
2024-03-05 | $20.26 | $20.32 | $20.19 | $20.25 | $20.25 | 15,644 |
2024-03-04 | $20.42 | $20.43 | $20.26 | $20.34 | $20.34 | 18,165 |
2024-03-01 | $20.28 | $20.40 | $20.26 | $20.32 | $20.32 | 22,581 |
2024-02-29 | $20.25 | $20.32 | $20.19 | $20.27 | $20.27 | 24,533 |
2024-02-28 | $20.35 | $20.37 | $20.25 | $20.33 | $20.33 | 16,829 |
2024-02-27 | $20.31 | $20.40 | $20.31 | $20.34 | $20.34 | 43,510 |
2024-02-26 | $20.23 | $20.36 | $20.21 | $20.26 | $20.26 | 19,870 |
2024-02-23 | $20.24 | $20.35 | $20.14 | $20.14 | $20.14 | 39,285 |
2024-02-22 | $20.30 | $20.44 | $20.30 | $20.43 | $20.43 | 288,743 |
2024-02-21 | $20.33 | $20.45 | $20.31 | $20.45 | $20.45 | 55,294 |
2024-02-20 | $20.50 | $20.50 | $20.35 | $20.38 | $20.38 | 14,641 |
2024-02-16 | $20.35 | $20.50 | $20.35 | $20.47 | $20.47 | 7,003 |
2024-02-15 | $20.27 | $20.38 | $20.27 | $20.37 | $20.37 | 14,336 |
2024-02-14 | $20.39 | $20.40 | $20.15 | $20.15 | $20.15 | 24,909 |
2024-02-13 | $20.45 | $20.45 | $20.25 | $20.37 | $20.37 | 24,165 |
2024-02-12 | $20.34 | $20.43 | $20.34 | $20.43 | $20.43 | 29,580 |
2024-02-09 | $20.37 | $20.39 | $20.33 | $20.39 | $20.39 | 10,905 |
2024-02-08 | $20.23 | $20.34 | $20.20 | $20.28 | $20.28 | 19,118 |
2024-02-07 | $20.10 | $20.18 | $20.09 | $20.15 | $20.15 | 10,065 |
2024-02-06 | $20.12 | $20.13 | $20.04 | $20.12 | $20.12 | 9,979 |
2024-02-05 | $20.02 | $20.07 | $19.89 | $20.07 | $20.07 | 11,711 |
2024-02-02 | $20.02 | $20.08 | $19.96 | $19.99 | $19.99 | 45,817 |
2024-02-01 | $20.39 | $20.45 | $20.15 | $20.15 | $20.15 | 28,830 |
2024-01-31 | $20.56 | $20.56 | $20.00 | $20.44 | $20.44 | 34,607 |
2024-01-30 | $20.50 | $20.63 | $20.48 | $20.63 | $20.63 | 8,125 |
2024-01-29 | $20.53 | $20.53 | $20.44 | $20.48 | $20.48 | 22,040 |
2024-01-26 | $20.45 | $20.58 | $20.37 | $20.58 | $20.58 | 54,352 |
2024-01-25 | $20.36 | $20.51 | $20.33 | $20.49 | $20.49 | 69,589 |
2024-01-24 | $20.26 | $20.31 | $20.19 | $20.27 | $20.27 | 16,956 |
2024-01-23 | $20.09 | $20.12 | $20.04 | $20.12 | $20.12 | 6,905 |
2024-01-22 | $19.87 | $20.08 | $19.86 | $20.01 | $20.01 | 8,875 |
2024-01-19 | $19.97 | $19.97 | $19.83 | $19.90 | $19.90 | 7,062 |
2024-01-18 | $19.65 | $19.86 | $19.65 | $19.85 | $19.85 | 12,959 |
2024-01-17 | $19.61 | $19.68 | $19.57 | $19.68 | $19.68 | 2,138 |
2024-01-16 | $19.83 | $19.85 | $19.75 | $19.75 | $19.75 | 4,480 |
2024-01-12 | $19.94 | $19.94 | $19.72 | $19.77 | $19.77 | 3,521 |
2024-01-11 | $19.84 | $19.84 | $19.68 | $19.75 | $19.75 | 101,178 |
2024-01-10 | $19.73 | $19.76 | $19.55 | $19.59 | $19.59 | 10,742 |
2024-01-09 | $19.67 | $19.73 | $19.64 | $19.65 | $19.65 | 5,934 |
2024-01-08 | $19.55 | $19.63 | $19.44 | $19.62 | $19.62 | 23,324 |
2024-01-05 | $19.86 | $19.86 | $19.76 | $19.79 | $19.79 | 8,976 |
2024-01-04 | $19.85 | $19.87 | $19.63 | $19.73 | $19.73 | 29,551 |
2024-01-03 | $19.77 | $19.91 | $19.77 | $19.88 | $19.88 | 158,036 |
2024-01-02 | $19.86 | $19.88 | $19.64 | $19.67 | $19.67 | 15,283 |
2023-12-29 | $19.90 | $19.95 | $19.76 | $19.76 | $19.76 | 28,513 |
2023-12-28 | $20.05 | $20.16 | $19.92 | $19.98 | $19.98 | 27,782 |
2023-12-27 | $20.23 | $20.31 | $20.14 | $20.17 | $20.17 | 28,917 |
2023-12-26 | $20.00 | $20.31 | $19.81 | $20.19 | $20.19 | 24,558 |
2023-12-22 | $20.00 | $20.14 | $19.97 | $20.01 | $20.01 | 36,721 |
2023-12-21 | $20.03 | $20.09 | $19.97 | $20.03 | $20.03 | 76,504 |
2023-12-20 | $20.32 | $20.32 | $20.03 | $20.03 | $20.03 | 30,858 |
2023-12-19 | $21.54 | $21.73 | $21.54 | $21.71 | $20.26 | 32,605 |
2023-12-18 | $21.55 | $21.64 | $21.45 | $21.52 | $20.08 | 18,288 |
2023-12-15 | $21.43 | $21.43 | $21.30 | $21.38 | $19.95 | 25,349 |
2023-12-14 | $21.35 | $21.52 | $21.35 | $21.41 | $19.98 | 129,905 |
2023-12-13 | $20.99 | $21.12 | $20.89 | $21.09 | $19.68 | 41,280 |
2023-12-12 | $21.02 | $21.02 | $20.88 | $20.96 | $20.96 | 44,226 |
2023-12-11 | $21.14 | $21.21 | $21.06 | $21.19 | $21.19 | 28,569 |
2023-12-08 | $21.27 | $21.27 | $21.04 | $21.12 | $21.12 | 7,145 |
2023-12-07 | $20.96 | $20.99 | $20.85 | $20.91 | $20.91 | 35,827 |
2023-12-06 | $21.13 | $21.14 | $20.80 | $20.81 | $20.81 | 8,689 |
2023-12-05 | $21.48 | $21.50 | $21.30 | $21.32 | $21.32 | 21,458 |
2023-12-04 | $21.51 | $21.60 | $21.46 | $21.46 | $21.46 | 21,626 |
2023-12-01 | $21.70 | $21.89 | $21.59 | $21.59 | $21.59 | 20,890 |
2023-11-30 | $21.94 | $21.98 | $21.62 | $21.65 | $21.65 | 34,409 |
2023-11-29 | $21.87 | $21.97 | $21.79 | $21.95 | $21.95 | 11,008 |
2023-11-28 | $21.76 | $21.91 | $21.71 | $21.83 | $21.83 | 10,685 |
2023-11-27 | $21.68 | $21.75 | $21.63 | $21.64 | $21.64 | 10,592 |
2023-11-24 | $21.80 | $21.87 | $21.73 | $21.77 | $21.77 | 6,738 |
2023-11-22 | $21.62 | $21.88 | $21.58 | $21.83 | $21.83 | 9,554 |
2023-11-21 | $22.00 | $22.07 | $21.96 | $22.06 | $22.06 | 13,610 |
2023-11-20 | $21.91 | $22.04 | $21.91 | $21.97 | $21.97 | 11,235 |
2023-11-17 | $21.49 | $21.66 | $21.44 | $21.66 | $21.66 | 4,381 |
2023-11-16 | $21.57 | $21.58 | $21.37 | $21.40 | $21.40 | 9,042 |
2023-11-15 | $21.89 | $21.91 | $21.79 | $21.85 | $21.85 | 6,004 |
2023-11-14 | $21.85 | $21.95 | $21.81 | $21.83 | $21.83 | 13,474 |
2023-11-13 | $21.63 | $21.87 | $21.63 | $21.87 | $21.87 | 7,031 |
2023-11-10 | $21.56 | $21.63 | $21.54 | $21.58 | $21.58 | 12,878 |
2023-11-09 | $21.63 | $21.63 | $21.55 | $21.56 | $21.56 | 4,708 |
2023-11-08 | $21.77 | $21.83 | $21.53 | $21.57 | $21.57 | 8,212 |
2023-11-07 | $21.89 | $21.89 | $21.68 | $21.68 | $21.68 | 38,000 |
2023-11-06 | $22.29 | $22.39 | $22.15 | $22.19 | $22.19 | 24,116 |
2023-11-03 | $22.10 | $22.10 | $21.94 | $22.01 | $22.01 | 11,704 |
2023-11-02 | $21.92 | $22.08 | $21.89 | $22.08 | $22.08 | 6,422 |
2023-11-01 | $21.98 | $22.04 | $21.77 | $21.80 | $21.80 | 15,080 |
2023-10-31 | $22.00 | $22.00 | $21.79 | $21.88 | $21.88 | 9,759 |
2023-10-30 | $22.10 | $22.12 | $21.89 | $21.90 | $21.90 | 17,446 |
2023-10-27 | $22.08 | $22.21 | $22.02 | $22.15 | $22.15 | 10,237 |
2023-10-26 | $21.95 | $22.02 | $21.88 | $21.96 | $21.96 | 12,951 |
2023-10-25 | $21.92 | $22.14 | $21.92 | $22.11 | $22.11 | 2,463 |
2023-10-24 | $22.03 | $22.03 | $21.98 | $22.00 | $22.00 | 2,631 |
2023-10-23 | $22.11 | $22.17 | $22.05 | $22.05 | $22.05 | 7,335 |
2023-10-20 | $22.26 | $22.28 | $22.07 | $22.14 | $22.14 | 5,911 |
2023-10-19 | $22.10 | $22.31 | $22.10 | $22.31 | $22.31 | 14,968 |
2023-10-18 | $22.14 | $22.17 | $22.09 | $22.15 | $22.15 | 7,358 |
2023-10-17 | $21.85 | $22.05 | $21.85 | $22.05 | $22.05 | 12,451 |
2023-10-16 | $22.00 | $22.01 | $21.92 | $22.01 | $22.01 | 14,065 |
2023-10-13 | $21.83 | $22.02 | $21.80 | $22.02 | $22.02 | 12,553 |
2023-10-12 | $21.68 | $21.68 | $21.50 | $21.60 | $21.60 | 8,342 |
2023-10-11 | $21.58 | $21.62 | $21.52 | $21.60 | $21.60 | 3,466 |
2023-10-10 | $21.60 | $21.68 | $21.53 | $21.66 | $21.66 | 6,992 |
2023-10-09 | $21.51 | $21.64 | $21.49 | $21.63 | $21.63 | 9,987 |
2023-10-06 | $21.34 | $21.34 | $21.18 | $21.25 | $21.25 | 12,330 |
2023-10-05 | $21.21 | $21.27 | $21.13 | $21.20 | $21.20 | 7,773 |
2023-10-04 | $21.76 | $21.76 | $21.29 | $21.32 | $21.32 | 14,041 |
2023-10-03 | $22.11 | $22.11 | $21.96 | $22.05 | $22.05 | 18,760 |
2023-10-02 | $22.40 | $22.40 | $22.08 | $22.10 | $22.10 | 8,637 |
2023-09-29 | $22.67 | $22.67 | $22.31 | $22.35 | $22.35 | 30,133 |
2023-09-28 | $22.65 | $22.73 | $22.55 | $22.60 | $22.60 | 14,887 |
2023-09-27 | $22.50 | $22.65 | $22.50 | $22.65 | $22.65 | 10,733 |
2023-09-26 | $22.26 | $22.38 | $22.23 | $22.38 | $22.38 | 9,259 |
2023-09-25 | $22.39 | $22.39 | $22.21 | $22.34 | $22.34 | 7,092 |
2023-09-22 | $22.66 | $22.66 | $22.34 | $22.45 | $22.45 | 26,477 |
2023-09-21 | $22.63 | $22.70 | $22.50 | $22.51 | $22.51 | 8,057 |
2023-09-20 | $22.61 | $22.75 | $22.53 | $22.53 | $22.53 | 3,565 |
2023-09-19 | $22.89 | $22.89 | $22.71 | $22.79 | $22.79 | 9,916 |
2023-09-18 | $22.86 | $22.86 | $22.62 | $22.78 | $22.78 | 10,811 |
2023-09-15 | $22.69 | $22.76 | $22.67 | $22.76 | $22.76 | 9,633 |
2023-09-14 | $22.78 | $22.87 | $22.78 | $22.84 | $22.84 | 4,288 |
2023-09-13 | $22.70 | $22.70 | $22.50 | $22.63 | $22.63 | 25,589 |
2023-09-12 | $22.38 | $22.55 | $22.38 | $22.48 | $22.48 | 5,728 |
2023-09-11 | $22.41 | $22.41 | $22.29 | $22.36 | $22.36 | 5,577 |
2023-09-08 | $22.05 | $22.15 | $22.00 | $22.12 | $22.12 | 6,068 |
2023-09-07 | $22.04 | $22.05 | $21.93 | $22.05 | $22.05 | 3,852 |
2023-09-06 | $22.10 | $22.15 | $21.94 | $22.15 | $22.15 | 11,355 |
2023-09-05 | $22.10 | $22.24 | $22.02 | $22.08 | $22.08 | 8,982 |
2023-09-01 | $21.80 | $21.88 | $21.73 | $21.88 | $21.88 | 6,090 |
2023-08-31 | $21.53 | $21.58 | $21.43 | $21.58 | $21.58 | 3,136 |
2023-08-30 | $21.41 | $21.41 | $21.33 | $21.37 | $21.37 | 662 |
2023-08-29 | $21.21 | $21.41 | $21.12 | $21.41 | $21.41 | 2,559 |
2023-08-28 | $21.27 | $21.37 | $21.18 | $21.28 | $21.28 | 36,938 |
2023-08-25 | $21.19 | $21.37 | $21.06 | $21.35 | $21.35 | 36,089 |
2023-08-24 | $20.88 | $21.00 | $20.88 | $21.00 | $21.00 | 1,088 |
2023-08-23 | $20.82 | $21.02 | $20.82 | $20.98 | $20.98 | 2,505 |
2023-08-22 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 7,497 |
2023-08-21 | $21.18 | $21.18 | $20.94 | $20.97 | $20.97 | 5,197 |
2023-08-18 | $20.93 | $21.03 | $20.88 | $21.01 | $21.01 | 38,719 |
2023-08-17 | $21.03 | $21.03 | $20.84 | $20.84 | $20.84 | 3,849 |
2023-08-16 | $20.96 | $21.00 | $20.74 | $20.74 | $20.74 | 4,016 |
2023-08-15 | $20.99 | $21.02 | $20.86 | $20.92 | $20.92 | 5,530 |
2023-08-14 | $21.23 | $21.26 | $21.13 | $21.20 | $21.20 | 8,269 |
2023-08-11 | $21.30 | $21.45 | $21.30 | $21.36 | $21.36 | 3,060 |
2023-08-10 | $21.46 | $21.50 | $21.37 | $21.37 | $21.37 | 2,294 |
2023-08-09 | $21.42 | $21.58 | $21.42 | $21.55 | $21.55 | 4,540 |
2023-08-08 | $20.99 | $21.32 | $20.99 | $21.32 | $21.32 | 10,374 |
2023-08-07 | $21.38 | $21.38 | $21.27 | $21.34 | $21.34 | 5,401 |
2023-08-04 | $21.30 | $21.39 | $21.25 | $21.29 | $21.29 | 1,114 |
2023-08-03 | $21.00 | $21.28 | $21.00 | $21.28 | $21.28 | 524 |
2023-08-02 | $21.03 | $21.05 | $20.94 | $21.04 | $21.04 | 2,464 |
2023-08-01 | $21.33 | $21.39 | $21.31 | $21.36 | $21.36 | 1,124 |
2023-07-31 | $21.35 | $21.41 | $21.35 | $21.41 | $21.41 | 4,553 |
2023-07-28 | $21.01 | $21.12 | $21.01 | $21.11 | $21.11 | 694 |
2023-07-27 | $20.93 | $20.94 | $20.91 | $20.94 | $20.94 | 873 |
2023-07-26 | $20.85 | $20.93 | $20.85 | $20.93 | $20.93 | 2,992 |
2023-07-25 | $20.79 | $20.95 | $20.79 | $20.91 | $20.91 | 948 |
2023-07-24 | $20.57 | $20.83 | $20.53 | $20.80 | $20.80 | 1,602 |
2023-07-21 | $20.31 | $20.48 | $20.31 | $20.46 | $20.46 | 3,422 |
2023-07-20 | $20.29 | $20.29 | $20.20 | $20.27 | $20.27 | 7,057 |
2023-07-19 | $20.26 | $20.26 | $20.08 | $20.08 | $20.08 | 912 |
2023-07-18 | $19.88 | $20.07 | $19.88 | $20.07 | $20.07 | 1,025 |
2023-07-17 | $19.97 | $19.97 | $19.87 | $19.87 | $19.87 | 1,385 |
2023-07-14 | $20.16 | $20.16 | $20.12 | $20.12 | $20.12 | 789 |
2023-07-13 | $20.29 | $20.36 | $20.21 | $20.35 | $20.35 | 4,908 |
2023-07-12 | $20.00 | $20.11 | $20.00 | $20.11 | $20.11 | 2,129 |
2023-07-11 | $19.65 | $19.85 | $19.64 | $19.85 | $19.85 | 1,735 |
2023-07-10 | $19.68 | $19.68 | $19.61 | $19.64 | $19.64 | 1,541 |
2023-07-07 | $19.38 | $19.57 | $19.38 | $19.57 | $19.57 | 547 |
2023-07-06 | $19.31 | $19.38 | $19.30 | $19.38 | $19.38 | 511 |
2023-07-05 | $19.42 | $19.42 | $19.36 | $19.38 | $19.38 | 1,166 |
2023-07-03 | $19.33 | $19.33 | $19.23 | $19.23 | $19.23 | 3,496 |
2023-06-30 | $19.26 | $19.26 | $19.19 | $19.19 | $19.19 | 1,078 |
2023-06-29 | $19.03 | $19.10 | $19.03 | $19.05 | $19.05 | 2,173 |
2023-06-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 160 |
2023-06-27 | $19.28 | $19.28 | $19.04 | $19.04 | $19.04 | 2,836 |
2023-06-26 | $19.15 | $19.54 | $19.15 | $19.44 | $19.44 | 53,651 |
2023-06-23 | $19.19 | $19.36 | $19.19 | $19.36 | $19.36 | 5,075 |
2023-06-22 | $19.73 | $19.79 | $19.64 | $19.67 | $19.67 | 35,771 |
2023-06-21 | $19.90 | $20.20 | $19.90 | $20.20 | $20.20 | 2,749 |
2023-06-20 | $19.73 | $19.84 | $19.70 | $19.84 | $19.84 | 1,603 |
2023-06-16 | $19.83 | $19.98 | $19.83 | $19.94 | $19.94 | 2,956 |
2023-06-15 | $19.33 | $19.62 | $19.33 | $19.62 | $19.62 | 53,454 |
2023-06-14 | $19.19 | $19.19 | $19.05 | $19.09 | $19.09 | 4,642 |
2023-06-13 | $19.15 | $19.15 | $19.13 | $19.13 | $19.13 | 1,184 |
2023-06-12 | $18.84 | $18.93 | $18.76 | $18.76 | $18.76 | 3,599 |
2023-06-09 | $19.15 | $19.24 | $19.09 | $19.09 | $19.09 | 1,905 |
2023-06-08 | $19.25 | $19.25 | $18.91 | $19.20 | $19.20 | 2,641 |
2023-06-07 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 337 |
2023-06-06 | $19.01 | $19.21 | $19.01 | $19.15 | $19.15 | 3,300 |
2023-06-05 | $19.23 | $19.27 | $19.15 | $19.15 | $19.15 | 1,529 |
2023-06-02 | $18.99 | $19.14 | $18.96 | $19.14 | $19.14 | 2,247 |
2023-06-01 | $18.58 | $18.80 | $18.58 | $18.80 | $18.80 | 1,480 |
2023-05-31 | $18.53 | $18.60 | $18.47 | $18.47 | $18.47 | 1,517 |
2023-05-30 | $18.68 | $18.68 | $18.65 | $18.67 | $18.67 | 4,350 |
2023-05-26 | $19.11 | $19.15 | $19.09 | $19.15 | $19.15 | 1,499 |
2023-05-25 | $18.82 | $18.87 | $18.74 | $18.86 | $18.86 | 6,003 |
2023-05-24 | $19.16 | $19.21 | $19.05 | $19.13 | $19.13 | 3,381 |
2023-05-23 | $19.06 | $19.07 | $19.06 | $19.07 | $19.07 | 890 |
2023-05-22 | $18.91 | $18.97 | $18.91 | $18.96 | $18.96 | 1,504 |
2023-05-19 | $19.19 | $19.19 | $18.88 | $18.92 | $18.92 | 3,916 |
2023-05-18 | $18.95 | $18.98 | $18.93 | $18.97 | $18.97 | 1,691 |
2023-05-17 | $18.99 | $19.13 | $18.91 | $19.12 | $19.12 | 1,723 |
2023-05-16 | $19.08 | $19.08 | $18.86 | $18.86 | $18.86 | 3,983 |
2023-05-15 | $18.99 | $19.02 | $18.94 | $19.02 | $19.02 | 1,759 |
2023-05-12 | $18.87 | $18.87 | $18.73 | $18.73 | $18.73 | 817 |
2023-05-11 | $19.10 | $19.12 | $19.04 | $19.05 | $19.05 | 7,139 |
2023-05-10 | $19.21 | $19.36 | $19.21 | $19.35 | $19.35 | 3,141 |
2023-05-09 | $19.36 | $19.40 | $19.19 | $19.40 | $19.40 | 11,002 |
2023-05-08 | $19.38 | $19.38 | $19.35 | $19.37 | $19.37 | 907 |
2023-05-05 | $19.08 | $19.22 | $19.08 | $19.22 | $19.22 | 4,171 |
2023-05-04 | $18.73 | $18.80 | $18.66 | $18.80 | $18.80 | 6,272 |
2023-05-03 | $18.65 | $18.77 | $18.65 | $18.65 | $18.65 | 7,224 |
2023-05-02 | $19.36 | $19.36 | $18.97 | $18.98 | $18.98 | 5,835 |
2023-05-01 | $19.41 | $19.61 | $19.40 | $19.57 | $19.57 | 20,277 |
2023-04-28 | $19.46 | $19.72 | $19.43 | $19.70 | $19.70 | 2,617 |
2023-04-27 | $19.49 | $19.49 | $19.44 | $19.49 | $19.49 | 1,753 |
2023-04-26 | $19.76 | $19.77 | $19.47 | $19.47 | $19.47 | 5,182 |
2023-04-25 | $19.94 | $19.94 | $19.77 | $19.86 | $19.86 | 2,748 |
2023-04-24 | $20.13 | $20.23 | $20.13 | $20.18 | $20.18 | 1,072 |
2023-04-21 | $20.10 | $20.10 | $19.98 | $20.01 | $20.01 | 3,127 |
2023-04-20 | $19.99 | $20.08 | $19.99 | $20.04 | $20.04 | 1,572 |
2023-04-19 | $20.33 | $20.33 | $20.16 | $20.20 | $20.20 | 1,199 |
2023-04-18 | $20.51 | $20.62 | $20.49 | $20.52 | $20.52 | 12,072 |
2023-04-17 | $20.58 | $20.58 | $20.48 | $20.53 | $20.53 | 3,342 |
2023-04-14 | $20.54 | $20.65 | $20.49 | $20.58 | $20.58 | 2,071 |
2023-04-13 | $20.65 | $20.65 | $20.49 | $20.52 | $20.52 | 693 |
2023-04-12 | $20.44 | $20.58 | $20.44 | $20.56 | $20.56 | 4,381 |
2023-04-11 | $20.28 | $20.38 | $20.28 | $20.38 | $20.38 | 62,894 |
2023-04-10 | $20.19 | $20.27 | $20.19 | $20.27 | $20.27 | 3,492 |
2023-04-06 | $20.20 | $20.25 | $20.20 | $20.23 | $20.23 | 4,770 |
2023-04-05 | $20.17 | $20.24 | $20.14 | $20.24 | $20.24 | 1,274 |
2023-04-04 | $20.17 | $20.17 | $20.08 | $20.13 | $20.13 | 1,261 |
2023-04-03 | $20.31 | $20.34 | $20.20 | $20.25 | $20.25 | 2,281 |
2023-03-31 | $19.57 | $19.72 | $19.55 | $19.72 | $19.72 | 2,125 |
2023-03-30 | $19.46 | $19.54 | $19.46 | $19.50 | $19.50 | 2,115 |
2023-03-29 | $19.54 | $19.54 | $19.37 | $19.40 | $19.40 | 3,524 |
2023-03-28 | $19.46 | $19.61 | $19.46 | $19.53 | $19.53 | 1,450 |
2023-03-27 | $19.14 | $19.46 | $19.14 | $19.43 | $19.43 | 3,203 |
2023-03-24 | $18.80 | $18.96 | $18.80 | $18.91 | $18.91 | 935 |
2023-03-23 | $19.08 | $19.16 | $18.85 | $18.85 | $18.85 | 1,311 |
2023-03-22 | $18.99 | $19.06 | $18.95 | $18.95 | $18.95 | 14,588 |
2023-03-21 | $19.05 | $19.05 | $18.85 | $18.94 | $18.94 | 6,109 |
2023-03-20 | $18.65 | $18.86 | $18.62 | $18.83 | $18.83 | 4,584 |
2023-03-17 | $18.80 | $18.80 | $18.68 | $18.68 | $18.68 | 8,990 |
2023-03-16 | $18.49 | $18.85 | $18.49 | $18.81 | $18.81 | 10,623 |
2023-03-15 | $18.78 | $18.79 | $18.47 | $18.79 | $18.79 | 3,824 |
2023-03-14 | $19.45 | $19.52 | $19.20 | $19.25 | $19.25 | 3,397 |
2023-03-13 | $19.49 | $19.60 | $19.41 | $19.60 | $19.60 | 739 |
2023-03-10 | $19.73 | $19.92 | $19.72 | $19.86 | $19.86 | 4,474 |
2023-03-09 | $20.07 | $20.07 | $19.66 | $19.69 | $19.69 | 1,554 |
2023-03-08 | $20.02 | $20.02 | $19.88 | $19.88 | $19.88 | 1,840 |
2023-03-07 | $20.31 | $20.31 | $20.09 | $20.09 | $20.09 | 1,582 |
2023-03-06 | $20.29 | $20.47 | $20.22 | $20.47 | $20.47 | 4,017 |
2023-03-03 | $20.10 | $20.39 | $20.10 | $20.36 | $20.36 | 2,494 |
2023-03-02 | $20.10 | $20.20 | $20.10 | $20.12 | $20.12 | 2,059 |
2023-03-01 | $20.08 | $20.25 | $20.08 | $20.25 | $20.25 | 3,999 |
2023-02-28 | $20.05 | $20.07 | $19.98 | $19.98 | $19.98 | 2,074 |
2023-02-27 | $19.93 | $19.94 | $19.84 | $19.91 | $19.91 | 4,626 |
2023-02-24 | $19.84 | $19.95 | $19.83 | $19.94 | $19.94 | 1,843 |
2023-02-23 | $20.12 | $20.16 | $20.00 | $20.05 | $20.05 | 6,130 |
2023-02-22 | $20.16 | $20.16 | $20.02 | $20.04 | $20.04 | 6,454 |
2023-02-21 | $20.23 | $20.34 | $20.17 | $20.23 | $20.23 | 3,509 |
2023-02-17 | $19.96 | $20.14 | $19.96 | $20.14 | $20.14 | 785 |
2023-02-16 | $20.21 | $20.29 | $20.20 | $20.22 | $20.22 | 14,668 |
2023-02-15 | $20.18 | $20.18 | $20.04 | $20.16 | $20.16 | 1,666 |
2023-02-14 | $20.20 | $20.36 | $20.13 | $20.36 | $20.36 | 3,545 |
2023-02-13 | $20.15 | $20.32 | $20.15 | $20.28 | $20.28 | 6,162 |
2023-02-10 | $20.17 | $20.23 | $20.17 | $20.23 | $20.23 | 958 |
2023-02-09 | $20.07 | $20.08 | $20.01 | $20.03 | $20.03 | 6,167 |
2023-02-08 | $20.17 | $20.20 | $20.01 | $20.20 | $20.20 | 3,288 |
2023-02-07 | $19.80 | $20.10 | $19.80 | $20.10 | $20.10 | 3,883 |
2023-02-06 | $21.53 | $21.53 | $19.25 | $19.76 | $19.76 | 41,576 |
2023-02-03 | $20.04 | $20.20 | $19.69 | $19.69 | $19.69 | 5,933 |
2023-02-02 | $20.17 | $20.20 | $20.03 | $20.03 | $20.03 | 10,358 |
2023-02-01 | $20.31 | $20.31 | $20.05 | $20.17 | $20.17 | 10,121 |
2023-01-31 | $20.36 | $20.42 | $20.36 | $20.41 | $20.41 | 1,524 |
2023-01-30 | $20.23 | $20.32 | $20.13 | $20.13 | $20.13 | 7,973 |
2023-01-27 | $20.48 | $20.50 | $20.28 | $20.28 | $20.28 | 4,902 |
2023-01-26 | $20.50 | $20.54 | $20.48 | $20.51 | $20.51 | 5,170 |
2023-01-25 | $20.31 | $20.41 | $20.31 | $20.38 | $20.38 | 2,486 |
2023-01-24 | $20.55 | $20.55 | $20.40 | $20.41 | $20.41 | 3,212 |
2023-01-23 | $20.52 | $20.55 | $20.47 | $20.52 | $20.52 | 4,896 |
2023-01-20 | $20.40 | $20.50 | $20.33 | $20.50 | $20.50 | 4,872 |
2023-01-19 | $20.32 | $20.38 | $20.29 | $20.35 | $20.35 | 4,642 |
2023-01-18 | $20.50 | $20.60 | $20.22 | $20.25 | $20.25 | 13,541 |
2023-01-17 | $20.33 | $20.40 | $20.28 | $20.40 | $20.40 | 4,118 |
2023-01-13 | $20.15 | $20.27 | $20.15 | $20.27 | $20.27 | 3,881 |
2023-01-12 | $20.05 | $20.09 | $19.94 | $20.05 | $20.05 | 2,612 |
2023-01-11 | $19.86 | $19.91 | $19.86 | $19.88 | $19.88 | 1,760 |
2023-01-10 | $19.60 | $19.68 | $19.57 | $19.63 | $19.63 | 1,409 |
2023-01-09 | $19.61 | $19.67 | $19.54 | $19.57 | $19.57 | 4,900 |
2023-01-06 | $19.47 | $19.48 | $19.35 | $19.39 | $19.39 | 41,268 |
2023-01-05 | $19.30 | $19.36 | $19.22 | $19.30 | $19.30 | 32,856 |
2023-01-04 | $19.40 | $19.40 | $19.23 | $19.23 | $19.23 | 1,779 |
2023-01-03 | $19.91 | $20.05 | $19.60 | $19.64 | $19.64 | 7,032 |
2022-12-30 | $19.92 | $20.06 | $19.83 | $20.06 | $20.06 | 2,967 |
2022-12-29 | $19.76 | $19.90 | $19.76 | $19.90 | $19.90 | 2,635 |
2022-12-28 | $19.93 | $19.96 | $19.52 | $19.96 | $19.96 | 15,510 |
2022-12-27 | $19.96 | $20.07 | $19.93 | $20.02 | $20.02 | 5,791 |
2022-12-23 | $19.73 | $19.94 | $19.69 | $19.94 | $19.94 | 2,319 |
2022-12-22 | $19.79 | $19.79 | $19.48 | $19.58 | $19.58 | 2,794 |
2022-12-21 | $19.72 | $19.77 | $19.69 | $19.77 | $19.77 | 4,677 |
2022-12-20 | $20.10 | $20.10 | $19.41 | $19.57 | $19.57 | 26,922 |
2022-12-19 | $19.46 | $19.48 | $19.34 | $19.47 | $19.47 | 11,113 |
2022-12-16 | $19.45 | $19.54 | $19.38 | $19.44 | $19.44 | 9,600 |
2022-12-15 | $19.75 | $19.81 | $19.57 | $19.59 | $19.59 | 7,794 |
2022-12-14 | $19.78 | $19.92 | $19.78 | $19.85 | $19.85 | 5,764 |
2022-12-13 | $19.80 | $19.82 | $19.70 | $19.75 | $19.75 | 8,436 |
2022-12-12 | $25.90 | $26.12 | $25.90 | $26.08 | $19.50 | 6,973 |
2022-12-09 | $25.80 | $25.92 | $25.68 | $25.92 | $25.92 | 823 |
2022-12-08 | $26.15 | $26.15 | $25.87 | $25.87 | $25.87 | 3,838 |
2022-12-07 | $26.09 | $26.21 | $25.98 | $25.98 | $25.98 | 5,048 |
2022-12-06 | $26.09 | $26.18 | $26.09 | $26.18 | $26.18 | 1,470 |
2022-12-05 | $26.97 | $26.97 | $26.37 | $26.43 | $26.43 | 4,152 |
2022-12-02 | $26.84 | $26.93 | $26.76 | $26.81 | $26.81 | 1,534 |
2022-12-01 | $27.02 | $27.05 | $26.84 | $26.84 | $26.84 | 3,126 |
2022-11-30 | $26.84 | $27.01 | $26.76 | $27.01 | $27.01 | 10,513 |
2022-11-29 | $26.57 | $26.58 | $26.41 | $26.45 | $26.45 | 3,351 |
2022-11-28 | $25.98 | $26.25 | $25.98 | $26.22 | $26.22 | 2,849 |
2022-11-25 | $26.41 | $26.41 | $26.20 | $26.20 | $26.20 | 1,334 |
2022-11-23 | $26.30 | $26.34 | $26.22 | $26.34 | $26.34 | 6,653 |
2022-11-22 | $26.54 | $26.60 | $26.45 | $26.48 | $26.48 | 2,136 |
2022-11-21 | $25.96 | $26.37 | $25.89 | $26.31 | $26.31 | 1,803 |
2022-11-18 | $26.26 | $26.38 | $26.26 | $26.38 | $26.38 | 1,006 |
2022-11-17 | $26.53 | $26.53 | $26.38 | $26.45 | $26.45 | 3,262 |
2022-11-16 | $26.93 | $26.93 | $26.79 | $26.79 | $26.79 | 2,102 |
2022-11-15 | $26.93 | $27.15 | $26.93 | $27.12 | $27.12 | 7,895 |
2022-11-14 | $27.05 | $27.10 | $26.80 | $26.83 | $26.83 | 3,991 |
2022-11-11 | $27.01 | $27.11 | $27.01 | $27.11 | $27.11 | 782 |
2022-11-10 | $26.57 | $26.58 | $26.54 | $26.54 | $26.54 | 493 |
2022-11-09 | $26.62 | $26.66 | $26.34 | $26.34 | $26.34 | 3,663 |
2022-11-08 | $27.01 | $27.13 | $26.78 | $26.84 | $26.84 | 1,254 |
2022-11-07 | $27.10 | $27.10 | $26.90 | $26.93 | $26.93 | 112,292 |
2022-11-04 | $27.06 | $27.19 | $26.98 | $27.18 | $27.18 | 16,381 |
2022-11-03 | $26.41 | $26.41 | $26.34 | $26.36 | $26.36 | 42,763 |
2022-11-02 | $26.27 | $26.51 | $26.20 | $26.40 | $26.40 | 7,168 |
2022-11-01 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 270 |
2022-10-31 | $25.78 | $25.93 | $25.78 | $25.83 | $25.83 | 1,475 |
2022-10-28 | $26.16 | $26.16 | $25.98 | $26.06 | $26.06 | 1,935 |
2022-10-27 | $26.35 | $26.35 | $26.24 | $26.26 | $26.26 | 27,584 |
2022-10-26 | $25.98 | $26.29 | $25.98 | $26.27 | $26.27 | 2,934 |
2022-10-25 | $25.86 | $25.90 | $25.86 | $25.86 | $25.86 | 321 |
2022-10-24 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 185 |
2022-10-21 | $25.66 | $25.91 | $25.66 | $25.89 | $25.89 | 980 |
2022-10-20 | $25.98 | $25.99 | $25.80 | $25.80 | $25.80 | 465 |
2022-10-19 | $25.54 | $25.73 | $25.54 | $25.73 | $25.73 | 434 |
2022-10-18 | $25.54 | $25.71 | $25.54 | $25.71 | $25.71 | 599 |
2022-10-17 | $26.06 | $26.06 | $25.84 | $25.84 | $25.84 | 1,622 |
2022-10-14 | $26.15 | $26.15 | $25.85 | $25.91 | $25.91 | 16,172 |
2022-10-13 | $25.81 | $26.19 | $25.81 | $26.19 | $26.19 | 1,473 |
2022-10-12 | $26.00 | $26.10 | $25.98 | $26.03 | $26.03 | 1,873 |
2022-10-11 | $26.20 | $26.25 | $26.10 | $26.12 | $26.12 | 1,056 |
2022-10-10 | $26.60 | $26.70 | $26.42 | $26.47 | $26.47 | 17,196 |
2022-10-07 | $26.66 | $26.66 | $26.59 | $26.60 | $26.60 | 1,307 |
2022-10-06 | $26.20 | $26.40 | $26.20 | $26.36 | $26.36 | 1,500 |
2022-10-05 | $25.96 | $26.29 | $25.70 | $26.29 | $26.29 | 1,480 |
2022-10-04 | $25.65 | $25.95 | $25.65 | $25.90 | $25.90 | 1,419 |
2022-10-03 | $25.09 | $25.16 | $25.09 | $25.10 | $25.10 | 2,291 |
2022-09-30 | $24.50 | $24.50 | $24.46 | $24.46 | $24.46 | 180 |
2022-09-29 | $24.78 | $24.98 | $24.78 | $24.98 | $24.98 | 2,715 |
2022-09-28 | $24.30 | $24.91 | $24.30 | $24.89 | $24.89 | 9,910 |
2022-09-27 | $24.28 | $24.43 | $24.09 | $24.15 | $24.15 | 8,597 |
2022-09-26 | $24.53 | $24.53 | $23.87 | $23.93 | $23.93 | 3,825 |
2022-09-23 | $24.46 | $24.50 | $24.35 | $24.50 | $24.50 | 1,930 |
2022-09-22 | $25.50 | $25.50 | $25.46 | $25.46 | $25.46 | 788 |
2022-09-21 | $25.67 | $25.67 | $25.28 | $25.28 | $25.28 | 735 |
2022-09-20 | $25.43 | $25.57 | $25.43 | $25.57 | $25.57 | 720 |
2022-09-19 | $26.55 | $26.55 | $25.06 | $25.62 | $25.62 | 2,989 |
2022-09-16 | $25.64 | $25.64 | $25.51 | $25.55 | $25.55 | 2,374 |
2022-09-15 | $25.71 | $25.71 | $25.52 | $25.52 | $25.52 | 775 |
2022-09-14 | $26.09 | $26.15 | $26.01 | $26.08 | $26.08 | 1,258 |
2022-09-13 | $26.16 | $26.16 | $25.94 | $26.14 | $26.14 | 1,456 |
2022-09-12 | $26.26 | $26.36 | $26.25 | $26.29 | $26.29 | 1,240 |
2022-09-09 | $25.68 | $26.07 | $25.68 | $25.98 | $25.98 | 4,700 |
2022-09-08 | $25.35 | $25.41 | $25.35 | $25.37 | $25.37 | 3,055 |
2022-09-07 | $25.33 | $25.33 | $25.19 | $25.20 | $25.20 | 1,963 |
2022-09-06 | $26.02 | $26.02 | $25.77 | $25.77 | $25.77 | 8,119 |
2022-09-02 | $26.03 | $26.03 | $25.80 | $25.82 | $25.82 | 5,681 |
2022-09-01 | $25.86 | $25.92 | $25.67 | $25.67 | $25.67 | 4,154 |
2022-08-31 | $26.63 | $26.68 | $26.38 | $26.38 | $26.38 | 8,380 |
2022-08-30 | $27.35 | $27.35 | $26.81 | $26.99 | $26.99 | 1,812 |
2022-08-29 | $27.52 | $27.84 | $27.50 | $27.81 | $27.81 | 1,376 |
2022-08-26 | $27.61 | $27.61 | $27.41 | $27.55 | $27.55 | 3,087 |
2022-08-25 | $27.74 | $27.74 | $27.52 | $27.52 | $27.52 | 1,951 |
2022-08-24 | $27.61 | $27.70 | $27.61 | $27.70 | $27.70 | 1,468 |
2022-08-23 | $27.19 | $27.60 | $27.19 | $27.58 | $27.58 | 9,922 |
2022-08-22 | $26.96 | $27.03 | $26.41 | $27.03 | $27.03 | 2,632 |
2022-08-19 | $26.82 | $27.10 | $26.82 | $26.91 | $26.91 | 6,838 |
2022-08-18 | $26.72 | $26.87 | $26.71 | $26.86 | $26.86 | 4,586 |
2022-08-17 | $26.53 | $26.53 | $26.40 | $26.50 | $26.50 | 983 |
2022-08-16 | $26.35 | $26.43 | $26.31 | $26.31 | $26.31 | 1,568 |
2022-08-15 | $26.26 | $26.63 | $26.26 | $26.63 | $26.63 | 2,288 |
2022-08-12 | $27.13 | $27.17 | $27.13 | $27.17 | $27.17 | 472 |
2022-08-11 | $27.26 | $27.50 | $27.21 | $27.44 | $27.44 | 2,070 |
2022-08-10 | $26.72 | $26.95 | $26.49 | $26.95 | $26.95 | 4,068 |
2022-08-09 | $26.62 | $26.77 | $26.47 | $26.57 | $26.57 | 2,314 |
2022-08-08 | $26.04 | $26.42 | $26.04 | $26.42 | $26.42 | 3,692 |
2022-08-05 | $25.65 | $26.15 | $25.65 | $25.92 | $25.92 | 2,379 |
2022-08-04 | $26.02 | $26.17 | $25.89 | $25.89 | $25.89 | 3,537 |
2022-08-03 | $26.87 | $26.87 | $26.26 | $26.26 | $26.26 | 1,708 |
2022-08-02 | $26.74 | $26.74 | $26.54 | $26.57 | $26.57 | 1,768 |
2022-08-01 | $26.66 | $26.76 | $26.50 | $26.68 | $26.68 | 6,005 |
2022-07-29 | $27.53 | $27.56 | $27.21 | $27.29 | $27.29 | 24,666 |
2022-07-28 | $27.21 | $27.25 | $26.87 | $27.06 | $27.06 | 27,043 |
2022-07-27 | $26.76 | $27.02 | $26.76 | $27.02 | $27.02 | 398 |
2022-07-26 | $26.69 | $26.69 | $26.29 | $26.29 | $26.29 | 3,854 |
2022-07-25 | $26.14 | $26.25 | $26.14 | $26.25 | $26.25 | 984 |
2022-07-22 | $25.97 | $26.20 | $25.78 | $25.78 | $25.78 | 3,108 |
2022-07-21 | $26.01 | $26.18 | $25.85 | $25.98 | $25.98 | 4,427 |
2022-07-20 | $26.54 | $26.62 | $26.47 | $26.55 | $26.55 | 5,339 |
2022-07-19 | $26.34 | $26.62 | $26.34 | $26.62 | $26.62 | 2,705 |
2022-07-18 | $26.69 | $26.83 | $26.57 | $26.57 | $26.57 | 2,517 |
2022-07-15 | $25.90 | $26.16 | $25.83 | $25.93 | $25.93 | 5,109 |
2022-07-14 | $25.22 | $25.72 | $25.22 | $25.72 | $25.72 | 4,073 |
2022-07-13 | $25.89 | $25.96 | $25.89 | $25.95 | $25.95 | 892 |
2022-07-12 | $26.50 | $26.50 | $25.69 | $25.78 | $25.78 | 5,878 |
2022-07-11 | $27.17 | $27.20 | $26.98 | $27.20 | $27.20 | 2,295 |
2022-07-08 | $27.05 | $27.30 | $26.83 | $27.26 | $27.26 | 4,291 |
2022-07-07 | $26.54 | $26.90 | $26.54 | $26.78 | $26.78 | 6,766 |
2022-07-06 | $25.97 | $26.11 | $25.29 | $25.85 | $25.85 | 7,600 |
2022-07-05 | $27.31 | $27.31 | $26.01 | $26.23 | $26.23 | 7,859 |
2022-07-01 | $28.24 | $28.24 | $27.90 | $27.98 | $27.98 | 18,500 |
2022-06-30 | $28.22 | $28.22 | $28.00 | $28.01 | $28.01 | 5,848 |
2022-06-29 | $29.36 | $29.45 | $28.83 | $28.83 | $28.83 | 7,608 |
2022-06-28 | $28.98 | $29.28 | $28.98 | $29.15 | $29.15 | 3,040 |
2022-06-27 | $28.82 | $28.90 | $28.50 | $28.84 | $28.84 | 5,344 |
2022-06-24 | $28.39 | $28.90 | $28.34 | $28.75 | $28.75 | 2,934 |
2022-06-23 | $29.32 | $29.32 | $28.32 | $28.32 | $28.32 | 16,252 |
2022-06-22 | $29.14 | $29.47 | $28.96 | $29.32 | $29.32 | 28,667 |
2022-06-21 | $30.12 | $30.42 | $29.91 | $29.98 | $29.98 | 9,955 |
2022-06-17 | $30.82 | $30.82 | $29.92 | $30.07 | $30.07 | 22,193 |
2022-06-16 | $30.62 | $31.12 | $30.54 | $30.97 | $30.97 | 14,518 |
2022-06-15 | $30.85 | $30.96 | $30.75 | $30.75 | $30.75 | 3,744 |
2022-06-14 | $31.40 | $31.41 | $30.83 | $30.84 | $30.84 | 12,085 |
2022-06-13 | $31.11 | $31.27 | $30.82 | $31.16 | $31.16 | 6,163 |
2022-06-10 | $31.59 | $31.59 | $31.09 | $31.37 | $31.37 | 6,611 |
2022-06-09 | $31.60 | $31.78 | $31.60 | $31.78 | $31.78 | 4,360 |
2022-06-08 | $31.46 | $31.82 | $31.45 | $31.82 | $31.82 | 6,387 |
2022-06-07 | $31.15 | $31.51 | $31.15 | $31.47 | $31.47 | 3,464 |
2022-06-06 | $31.15 | $31.19 | $30.98 | $31.10 | $31.10 | 16,802 |
2022-06-03 | $30.87 | $31.19 | $30.81 | $31.19 | $31.19 | 3,151 |
2022-06-02 | $30.61 | $30.85 | $30.54 | $30.85 | $30.85 | 4,332 |
2022-06-01 | $30.43 | $30.43 | $30.31 | $30.31 | $30.31 | 3,645 |
2022-05-31 | $30.82 | $30.84 | $30.29 | $30.29 | $30.29 | 7,452 |
2022-05-27 | $30.13 | $30.45 | $30.13 | $30.44 | $30.44 | 5,196 |
2022-05-26 | $29.70 | $30.21 | $29.70 | $30.11 | $30.11 | 5,634 |
2022-05-25 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 489 |
2022-05-24 | $29.50 | $29.65 | $29.38 | $29.49 | $29.49 | 4,168 |
2022-05-23 | $29.56 | $29.64 | $29.34 | $29.57 | $29.57 | 2,075 |
2022-05-20 | $29.33 | $29.43 | $29.33 | $29.43 | $29.43 | 2,184 |
2022-05-19 | $28.71 | $29.35 | $28.71 | $29.23 | $29.23 | 1,939 |
2022-05-18 | $29.39 | $29.39 | $28.88 | $28.88 | $28.88 | 1,728 |
2022-05-17 | $29.97 | $30.04 | $29.57 | $29.57 | $29.57 | 2,332 |
2022-05-16 | $29.44 | $29.86 | $29.44 | $29.85 | $29.85 | 4,781 |
2022-05-13 | $29.31 | $29.49 | $29.31 | $29.47 | $29.47 | 990 |
2022-05-12 | $28.68 | $29.10 | $28.68 | $29.10 | $29.10 | 4,747 |
2022-05-11 | $28.85 | $29.00 | $28.80 | $28.91 | $28.91 | 11,017 |
2022-05-10 | $28.50 | $28.50 | $28.00 | $28.09 | $28.09 | 4,304 |
2022-05-09 | $29.08 | $29.11 | $28.44 | $28.47 | $28.47 | 9,121 |
2022-05-06 | $29.62 | $29.72 | $29.61 | $29.72 | $29.72 | 3,929 |
2022-05-05 | $29.96 | $29.96 | $29.43 | $29.66 | $29.66 | 2,086 |
2022-05-04 | $29.42 | $29.68 | $29.23 | $29.68 | $29.68 | 2,853 |
2022-05-03 | $29.09 | $29.12 | $28.77 | $28.80 | $28.80 | 2,541 |
2022-05-02 | $28.81 | $29.14 | $28.70 | $29.14 | $29.14 | 5,116 |
2022-04-29 | $29.51 | $29.51 | $28.97 | $28.99 | $28.99 | 3,733 |
2022-04-28 | $29.28 | $29.29 | $29.10 | $29.27 | $29.27 | 1,847 |
2022-04-27 | $28.85 | $29.17 | $28.85 | $29.14 | $29.14 | 1,913 |
2022-04-26 | $29.02 | $29.11 | $28.94 | $29.01 | $29.01 | 4,020 |
2022-04-25 | $28.19 | $28.76 | $28.06 | $28.76 | $28.76 | 14,066 |
2022-04-22 | $29.44 | $29.44 | $28.95 | $29.03 | $29.03 | 9,280 |
2022-04-21 | $29.68 | $29.79 | $29.33 | $29.57 | $29.57 | 5,232 |
2022-04-20 | $29.60 | $29.60 | $29.29 | $29.47 | $29.47 | 3,743 |
2022-04-19 | $29.68 | $29.68 | $29.36 | $29.39 | $29.39 | 10,430 |
2022-04-18 | $30.13 | $30.46 | $30.10 | $30.24 | $30.24 | 15,906 |
2022-04-14 | $29.53 | $29.76 | $29.47 | $29.72 | $29.72 | 4,764 |
2022-04-13 | $29.40 | $29.72 | $29.21 | $29.70 | $29.70 | 5,839 |
2022-04-12 | $29.03 | $29.25 | $29.03 | $29.14 | $29.14 | 6,961 |
2022-04-11 | $28.40 | $28.56 | $28.32 | $28.50 | $28.50 | 11,075 |
2022-04-08 | $28.28 | $28.69 | $28.27 | $28.54 | $28.54 | 6,199 |
2022-04-07 | $28.20 | $28.21 | $27.85 | $28.10 | $28.10 | 5,305 |
2022-04-06 | $28.38 | $28.38 | $28.04 | $28.18 | $28.18 | 8,593 |
2022-04-05 | $28.61 | $28.67 | $28.28 | $28.28 | $28.28 | 5,022 |
2022-04-04 | $28.48 | $28.51 | $28.29 | $28.46 | $28.46 | 2,622 |
2022-04-01 | $27.71 | $27.92 | $27.71 | $27.78 | $27.78 | 12,044 |
2022-03-31 | $27.99 | $27.99 | $27.60 | $27.64 | $27.64 | 6,528 |
2022-03-30 | $28.01 | $28.13 | $27.97 | $27.97 | $27.97 | 12,959 |
2022-03-29 | $26.85 | $27.63 | $26.76 | $27.63 | $27.63 | 3,354 |
2022-03-28 | $28.07 | $28.50 | $27.27 | $27.32 | $27.32 | 25,373 |
2022-03-25 | $28.42 | $28.77 | $28.26 | $28.71 | $28.71 | 6,072 |
2022-03-24 | $28.88 | $28.88 | $28.56 | $28.61 | $28.61 | 5,390 |
2022-03-23 | $28.70 | $28.90 | $28.69 | $28.80 | $28.80 | 9,286 |
2022-03-22 | $28.05 | $28.21 | $28.00 | $28.10 | $28.10 | 6,772 |
2022-03-21 | $28.06 | $28.48 | $28.06 | $28.43 | $28.43 | 6,110 |
2022-03-18 | $27.47 | $27.63 | $27.29 | $27.42 | $27.42 | 19,220 |
2022-03-17 | $27.10 | $27.96 | $27.10 | $27.96 | $27.96 | 12,239 |
2022-03-16 | $27.14 | $27.14 | $25.80 | $25.80 | $25.80 | 13,888 |
2022-03-15 | $26.38 | $26.83 | $26.30 | $26.72 | $26.72 | 9,539 |
2022-03-14 | $27.50 | $27.50 | $26.48 | $26.48 | $26.48 | 5,194 |
2022-03-11 | $27.52 | $27.95 | $27.52 | $27.81 | $27.81 | 8,221 |
2022-03-10 | $27.82 | $27.82 | $27.04 | $27.04 | $27.04 | 3,677 |
2022-03-09 | $28.57 | $28.57 | $26.84 | $27.22 | $27.22 | 29,875 |
2022-03-08 | $29.84 | $30.17 | $28.95 | $29.95 | $29.95 | 23,367 |
2022-03-07 | $29.34 | $29.42 | $28.46 | $29.34 | $29.34 | 11,214 |
2022-03-04 | $29.00 | $29.00 | $27.34 | $28.03 | $28.03 | 10,068 |
2022-03-03 | $26.84 | $27.01 | $26.77 | $26.83 | $26.83 | 12,686 |
2022-03-02 | $26.48 | $28.98 | $26.17 | $26.59 | $26.59 | 8,227 |
2022-03-01 | $26.00 | $26.09 | $25.93 | $26.02 | $26.02 | 8,696 |
2022-02-28 | $25.48 | $25.50 | $25.36 | $25.38 | $25.38 | 4,526 |
2022-02-25 | $25.03 | $25.06 | $24.91 | $25.01 | $25.01 | 5,526 |
2022-02-24 | $26.27 | $26.27 | $25.20 | $25.26 | $25.26 | 15,532 |
2022-02-23 | $25.28 | $25.34 | $25.28 | $25.30 | $25.30 | 2,016 |
2022-02-22 | $25.35 | $25.37 | $25.11 | $25.11 | $25.11 | 69,708 |
2022-02-18 | $24.73 | $25.01 | $24.73 | $24.93 | $24.93 | 50,776 |
2022-02-17 | $24.76 | $24.84 | $24.74 | $24.80 | $24.80 | 7,064 |
2022-02-16 | $24.87 | $24.99 | $24.69 | $24.69 | $24.69 | 5,317 |
2022-02-15 | $24.76 | $24.76 | $24.59 | $24.69 | $24.69 | 19,860 |
2022-02-14 | $24.85 | $25.06 | $24.85 | $25.05 | $25.05 | 2,664 |
2022-02-11 | $24.73 | $24.89 | $24.73 | $24.89 | $24.89 | 1,710 |
2022-02-10 | $25.11 | $25.12 | $24.73 | $24.73 | $24.73 | 6,348 |
2022-02-09 | $24.70 | $24.94 | $24.70 | $24.88 | $24.88 | 11,929 |
2022-02-08 | $24.50 | $24.50 | $24.36 | $24.48 | $24.48 | 5,514 |
2022-02-07 | $24.54 | $24.74 | $24.54 | $24.73 | $24.73 | 6,315 |
2022-02-04 | $24.47 | $24.61 | $24.47 | $24.54 | $24.54 | 15,840 |
2022-02-03 | $24.03 | $24.25 | $24.03 | $24.25 | $24.25 | 490 |
2022-02-02 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 778 |
2022-02-01 | $24.95 | $24.95 | $23.98 | $24.11 | $24.11 | 4,599 |
2022-01-31 | $24.17 | $24.17 | $23.97 | $24.01 | $24.01 | 4,655 |
2022-01-28 | $24.18 | $24.19 | $24.02 | $24.08 | $24.08 | 4,854 |
2022-01-27 | $24.23 | $24.23 | $24.01 | $24.18 | $24.18 | 13,377 |
2022-01-26 | $24.13 | $24.20 | $24.01 | $24.08 | $24.08 | 2,459 |
2022-01-25 | $23.89 | $24.02 | $23.89 | $24.02 | $24.02 | 6,018 |
2022-01-24 | $23.68 | $23.74 | $23.43 | $23.74 | $23.74 | 8,371 |
2022-01-21 | $23.94 | $23.95 | $23.72 | $23.92 | $23.92 | 3,866 |
2022-01-20 | $23.97 | $23.97 | $23.83 | $23.83 | $23.83 | 880 |
2022-01-19 | $23.91 | $23.94 | $23.83 | $23.87 | $23.87 | 2,856 |
2022-01-18 | $23.65 | $23.68 | $23.50 | $23.68 | $23.68 | 3,261 |
2022-01-14 | $23.24 | $23.49 | $23.24 | $23.49 | $23.49 | 6,074 |
2022-01-13 | $23.36 | $23.36 | $23.13 | $23.22 | $23.22 | 5,543 |
2022-01-12 | $23.34 | $23.40 | $23.33 | $23.40 | $23.40 | 1,705 |
2022-01-11 | $23.05 | $23.34 | $23.05 | $23.34 | $23.34 | 6,195 |
2022-01-10 | $22.99 | $22.99 | $22.84 | $22.90 | $22.90 | 2,511 |
2022-01-07 | $22.89 | $23.04 | $22.89 | $23.04 | $23.04 | 1,607 |
2022-01-06 | $22.99 | $23.01 | $22.99 | $23.01 | $23.01 | 1,568 |
2022-01-05 | $22.98 | $22.99 | $22.82 | $22.82 | $22.82 | 3,713 |
2022-01-04 | $22.92 | $22.92 | $22.81 | $22.89 | $22.89 | 780 |
2022-01-03 | $22.39 | $22.65 | $22.39 | $22.65 | $22.65 | 1,975 |
2021-12-31 | $22.56 | $22.56 | $22.48 | $22.48 | $22.48 | 2,938 |
2021-12-30 | $22.74 | $22.75 | $22.54 | $22.62 | $22.62 | 3,877 |
2021-12-29 | $22.57 | $22.70 | $22.57 | $22.70 | $22.70 | 1,362 |
2021-12-28 | $22.56 | $22.56 | $22.55 | $22.55 | $22.55 | 2,550 |
2021-12-27 | $22.23 | $22.52 | $22.22 | $22.52 | $22.52 | 3,751 |
2021-12-23 | $22.21 | $22.29 | $22.13 | $22.29 | $22.29 | 1,455 |
2021-12-22 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 885 |
2021-12-21 | $21.87 | $21.87 | $21.81 | $21.81 | $21.81 | 1,023 |
2021-12-20 | $21.22 | $21.64 | $21.08 | $21.44 | $21.44 | 13,264 |
2021-12-17 | $21.85 | $21.85 | $21.65 | $21.65 | $21.65 | 7,842 |
2021-12-16 | $21.96 | $22.07 | $21.94 | $21.99 | $21.99 | 1,258 |
2021-12-15 | $21.74 | $21.95 | $21.73 | $21.95 | $21.95 | 3,036 |
2021-12-14 | $21.93 | $21.97 | $21.79 | $21.88 | $21.88 | 1,996 |
2021-12-13 | $22.18 | $22.18 | $22.00 | $22.02 | $22.02 | 1,709 |
2021-12-10 | $27.99 | $28.13 | $27.99 | $28.07 | $22.14 | 1,065 |
2021-12-09 | $27.85 | $27.85 | $27.85 | $27.85 | $21.97 | 99 |
2021-12-08 | $28.14 | $28.25 | $28.14 | $28.25 | $22.28 | 876 |
2021-12-07 | $27.94 | $27.94 | $27.94 | $27.94 | $22.04 | 102 |
2021-12-06 | $27.49 | $27.49 | $27.47 | $27.47 | $21.67 | 834 |
2021-12-03 | $27.18 | $27.18 | $26.95 | $26.95 | $21.26 | 1,416 |
2021-12-02 | $26.83 | $26.83 | $26.82 | $26.82 | $21.15 | 643 |
2021-12-01 | $26.91 | $26.99 | $26.61 | $26.61 | $20.99 | 1,693 |
2021-11-30 | $27.18 | $27.20 | $26.80 | $26.85 | $21.18 | 1,432 |
2021-11-29 | $27.64 | $27.70 | $27.42 | $27.43 | $21.64 | 2,923 |
2021-11-26 | $27.27 | $27.27 | $27.27 | $27.27 | $21.51 | 525 |
2021-11-24 | $28.85 | $28.87 | $28.85 | $28.87 | $22.77 | 433 |
2021-11-23 | $28.65 | $28.88 | $28.65 | $28.84 | $22.75 | 2,310 |
2021-11-22 | $28.34 | $28.43 | $28.34 | $28.38 | $22.38 | 1,852 |
2021-11-19 | $28.30 | $28.30 | $28.15 | $28.15 | $22.21 | 851 |
2021-11-18 | $28.31 | $28.39 | $27.72 | $28.34 | $22.36 | 34,153 |
2021-11-17 | $28.43 | $28.43 | $28.17 | $28.17 | $22.22 | 3,568 |
2021-11-16 | $28.45 | $28.56 | $28.41 | $28.54 | $22.51 | 64,376 |
2021-11-15 | $28.47 | $28.50 | $28.39 | $28.44 | $22.44 | 606 |
2021-11-12 | $28.60 | $28.60 | $28.57 | $28.58 | $22.54 | 1,938 |
2021-11-11 | $28.65 | $28.69 | $28.51 | $28.55 | $22.52 | 2,270 |
2021-11-10 | $28.69 | $28.69 | $28.32 | $28.32 | $22.34 | 1,094 |
2021-11-09 | $28.54 | $28.81 | $28.54 | $28.81 | $22.73 | 13,933 |
2021-11-08 | $28.44 | $28.54 | $28.44 | $28.54 | $22.51 | 12,197 |
2021-11-05 | $28.20 | $28.27 | $28.20 | $28.27 | $22.30 | 944 |
2021-11-04 | $28.48 | $28.48 | $28.04 | $28.04 | $22.11 | 1,038 |
2021-11-03 | $28.35 | $28.35 | $28.06 | $28.06 | $22.14 | 630 |
2021-11-02 | $28.56 | $28.59 | $28.50 | $28.55 | $22.52 | 2,552 |
2021-11-01 | $28.60 | $28.60 | $28.56 | $28.56 | $22.53 | 1,113 |
2021-10-29 | $28.44 | $28.50 | $28.37 | $28.49 | $22.47 | 1,915 |
2021-10-28 | $28.49 | $28.55 | $28.49 | $28.55 | $22.52 | 527 |
2021-10-27 | $28.46 | $28.56 | $28.45 | $28.47 | $22.45 | 1,968 |
2021-10-26 | $28.80 | $28.80 | $28.69 | $28.69 | $22.63 | 1,375 |
2021-10-25 | $28.74 | $28.74 | $28.64 | $28.70 | $22.64 | 1,925 |
2021-10-22 | $28.53 | $28.53 | $28.52 | $28.52 | $22.50 | 897 |
2021-10-21 | $28.63 | $28.63 | $28.31 | $28.43 | $22.43 | 2,850 |
2021-10-20 | $28.62 | $28.99 | $28.60 | $28.98 | $22.86 | 4,692 |
2021-10-19 | $28.62 | $28.72 | $28.62 | $28.65 | $22.60 | 8,804 |
2021-10-18 | $28.78 | $28.78 | $28.57 | $28.57 | $22.54 | 3,199 |
2021-10-15 | $28.72 | $28.72 | $28.66 | $28.69 | $22.63 | 4,834 |
2021-10-14 | $28.35 | $28.43 | $28.35 | $28.38 | $22.38 | 12,626 |
2021-10-13 | $28.12 | $28.15 | $28.12 | $28.15 | $22.21 | 517 |
2021-10-12 | $28.31 | $28.31 | $28.12 | $28.12 | $22.18 | 2,688 |
2021-10-11 | $28.37 | $28.52 | $28.33 | $28.52 | $22.50 | 2,223 |
2021-10-08 | $28.03 | $28.03 | $28.03 | $28.03 | $22.11 | 253 |
2021-10-07 | $27.97 | $27.97 | $27.97 | $27.97 | $22.06 | 306 |
2021-10-06 | $27.80 | $27.80 | $27.57 | $27.73 | $21.87 | 2,566 |
2021-10-05 | $27.81 | $27.94 | $27.79 | $27.94 | $22.04 | 1,524 |
2021-10-04 | $27.69 | $27.96 | $27.69 | $27.85 | $21.97 | 1,743 |
2021-10-01 | $27.14 | $27.39 | $27.14 | $27.39 | $21.60 | 1,285 |
2021-09-30 | $27.03 | $27.03 | $27.03 | $27.03 | $21.32 | 122 |
2021-09-29 | $26.96 | $27.09 | $26.89 | $26.93 | $21.24 | 13,186 |
2021-09-28 | $27.16 | $27.16 | $26.91 | $26.96 | $21.26 | 1,299 |
2021-09-27 | $27.14 | $27.22 | $27.14 | $27.17 | $21.43 | 2,675 |
2021-09-24 | $26.89 | $26.96 | $26.89 | $26.93 | $21.25 | 2,305 |
2021-09-23 | $26.58 | $26.80 | $26.58 | $26.80 | $21.14 | 10,408 |
2021-09-22 | $26.34 | $26.43 | $26.34 | $26.43 | $20.85 | 917 |
2021-09-21 | $25.93 | $25.93 | $25.93 | $25.93 | $20.46 | 139 |
2021-09-20 | $26.06 | $26.06 | $25.89 | $25.96 | $20.48 | 2,772 |
2021-09-17 | $26.48 | $26.48 | $26.31 | $26.31 | $20.75 | 446 |
2021-09-16 | $26.44 | $26.58 | $26.29 | $26.58 | $20.97 | 3,486 |
2021-09-15 | $26.55 | $26.55 | $26.55 | $26.55 | $20.94 | 90 |
2021-09-14 | $26.06 | $26.06 | $26.06 | $26.06 | $20.56 | 218 |
2021-09-13 | $26.19 | $26.19 | $26.15 | $26.17 | $20.64 | 892 |
2021-09-10 | $26.11 | $26.11 | $26.03 | $26.06 | $20.56 | 1,654 |
2021-09-09 | $25.63 | $25.63 | $25.62 | $25.62 | $20.21 | 800 |
2021-09-08 | $25.85 | $25.85 | $25.85 | $25.85 | $20.39 | 414 |
2021-09-07 | $26.07 | $26.07 | $25.65 | $25.70 | $20.27 | 4,641 |
2021-09-03 | $26.05 | $26.37 | $26.05 | $26.32 | $20.76 | 2,323 |
2021-09-02 | $25.81 | $25.81 | $25.81 | $25.81 | $20.36 | 320 |
2021-09-01 | $25.49 | $25.64 | $25.47 | $25.64 | $20.23 | 662 |
2021-08-31 | $25.79 | $25.79 | $25.73 | $25.73 | $20.30 | 512 |
2021-08-30 | $25.63 | $25.81 | $25.63 | $25.77 | $20.32 | 1,986 |
2021-08-27 | $25.64 | $25.64 | $25.64 | $25.64 | $20.23 | 149 |
2021-08-26 | $25.33 | $25.33 | $25.29 | $25.29 | $19.95 | 127 |
2021-08-25 | $25.33 | $25.44 | $25.33 | $25.44 | $20.06 | 613 |
2021-08-24 | $25.23 | $25.25 | $25.23 | $25.25 | $19.91 | 629 |
2021-08-23 | $24.65 | $24.83 | $24.65 | $24.78 | $19.54 | 2,494 |
2021-08-20 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 86 |
2021-08-19 | $24.41 | $24.42 | $24.24 | $24.36 | $19.22 | 3,340 |
2021-08-18 | $24.65 | $24.65 | $24.65 | $24.65 | $19.45 | 32 |
2021-08-17 | $24.94 | $24.94 | $24.92 | $24.93 | $19.66 | 4,062 |
2021-08-16 | $25.08 | $25.08 | $25.08 | $25.08 | $19.78 | 99 |
2021-08-13 | $25.26 | $25.36 | $25.14 | $25.14 | $19.83 | 8,658 |
2021-08-12 | $25.23 | $25.28 | $25.23 | $25.28 | $19.94 | 602 |
2021-08-11 | $25.27 | $25.27 | $25.27 | $25.27 | $19.93 | 197 |
2021-08-10 | $24.95 | $24.97 | $24.95 | $24.97 | $19.70 | 536 |
2021-08-09 | $24.64 | $24.64 | $24.64 | $24.64 | $19.44 | 176 |
2021-08-06 | $25.25 | $25.25 | $25.07 | $25.07 | $19.77 | 282 |
2021-08-05 | $25.21 | $25.39 | $25.21 | $25.30 | $19.95 | 1,258 |
2021-08-04 | $25.01 | $25.03 | $25.01 | $25.01 | $19.73 | 939 |
2021-08-03 | $25.28 | $25.46 | $25.28 | $25.46 | $20.08 | 766 |
2021-08-02 | $25.89 | $25.89 | $25.51 | $25.64 | $20.23 | 642 |
2021-07-30 | $25.88 | $25.90 | $25.86 | $25.86 | $20.40 | 1,232 |
2021-07-29 | $25.90 | $25.97 | $25.78 | $25.97 | $20.49 | 1,316 |
2021-07-28 | $25.57 | $25.57 | $25.57 | $25.57 | $20.17 | 20 |
2021-07-27 | $25.44 | $25.46 | $25.44 | $25.46 | $20.08 | 651 |
2021-07-26 | $25.48 | $25.58 | $25.34 | $25.58 | $20.17 | 1,513 |
2021-07-23 | $25.39 | $25.44 | $25.39 | $25.44 | $20.07 | 798 |
2021-07-22 | $25.36 | $25.36 | $25.34 | $25.34 | $19.98 | 588 |
2021-07-21 | $24.82 | $25.10 | $24.82 | $25.10 | $19.80 | 362 |
2021-07-20 | $24.15 | $24.55 | $24.15 | $24.55 | $19.37 | 31,410 |
2021-07-19 | $24.46 | $24.46 | $24.11 | $24.17 | $19.07 | 1,553 |
2021-07-16 | $25.27 | $25.27 | $25.27 | $25.27 | $19.93 | 104 |
2021-07-15 | $25.35 | $25.40 | $25.28 | $25.28 | $19.94 | 6,759 |
2021-07-14 | $25.82 | $25.82 | $25.44 | $25.44 | $20.07 | 6,662 |
2021-07-13 | $25.80 | $25.80 | $25.80 | $25.80 | $20.35 | 237 |
2021-07-12 | $25.21 | $25.42 | $25.20 | $25.42 | $20.05 | 2,522 |
2021-07-09 | $25.32 | $25.65 | $25.30 | $25.34 | $19.99 | 39,327 |
2021-07-08 | $24.92 | $25.07 | $24.92 | $25.07 | $19.77 | 389 |
2021-07-07 | $25.34 | $25.34 | $24.88 | $25.06 | $19.77 | 1,911 |
2021-07-06 | $26.49 | $26.49 | $25.28 | $25.30 | $19.96 | 2,422 |
2021-07-02 | $25.77 | $25.89 | $25.77 | $25.89 | $20.42 | 703 |
2021-07-01 | $25.76 | $25.76 | $25.70 | $25.70 | $20.27 | 497 |
2021-06-30 | $25.69 | $25.69 | $25.63 | $25.63 | $20.22 | 1,561 |
2021-06-29 | $25.31 | $25.31 | $25.22 | $25.30 | $19.96 | 1,825 |
2021-06-28 | $25.22 | $25.28 | $25.20 | $25.27 | $19.93 | 8,561 |
2021-06-25 | $25.33 | $25.33 | $25.23 | $25.26 | $19.93 | 1,166 |
2021-06-24 | $25.28 | $25.37 | $25.28 | $25.35 | $20.00 | 1,744 |
2021-06-23 | $25.45 | $25.45 | $25.40 | $25.40 | $20.04 | 9,298 |
2021-06-22 | $25.28 | $25.28 | $25.24 | $25.24 | $19.91 | 1,117 |
2021-06-21 | $25.27 | $25.27 | $25.23 | $25.23 | $19.91 | 2,632 |
2021-06-18 | $25.05 | $25.07 | $25.05 | $25.05 | $19.76 | 409 |
2021-06-17 | $25.24 | $25.24 | $24.74 | $24.76 | $19.53 | 1,139 |
2021-06-16 | $25.65 | $25.65 | $25.28 | $25.28 | $19.94 | 1,453 |
2021-06-15 | $25.69 | $25.70 | $25.61 | $25.69 | $20.26 | 2,885 |
2021-06-14 | $25.79 | $25.82 | $25.79 | $25.81 | $20.36 | 3,253 |
2021-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $20.51 | 154 |
2021-06-10 | $26.06 | $26.12 | $26.06 | $26.09 | $20.58 | 1,450 |
2021-06-09 | $26.07 | $26.07 | $25.97 | $25.97 | $20.49 | 497 |
2021-06-08 | $25.64 | $26.09 | $25.64 | $26.09 | $20.58 | 6,503 |
2021-06-07 | $25.87 | $25.88 | $25.85 | $25.85 | $20.39 | 4,717 |
2021-06-04 | $25.84 | $25.84 | $25.84 | $25.84 | $20.38 | 309 |
2021-06-03 | $25.80 | $25.80 | $25.39 | $25.53 | $20.14 | 8,470 |
2021-06-02 | $25.74 | $25.74 | $25.59 | $25.73 | $20.30 | 850 |
2021-06-01 | $25.77 | $25.93 | $25.61 | $25.67 | $20.25 | 3,336 |
2021-05-28 | $25.27 | $25.27 | $25.14 | $25.14 | $19.83 | 2,209 |
2021-05-27 | $25.19 | $25.23 | $25.19 | $25.23 | $19.90 | 1,774 |
2021-05-26 | $24.41 | $24.70 | $24.41 | $24.68 | $19.46 | 2,238 |
2021-05-25 | $24.82 | $24.82 | $24.57 | $24.57 | $19.38 | 2,329 |
2021-05-24 | $24.47 | $24.79 | $24.47 | $24.79 | $19.55 | 52,808 |
2021-05-21 | $24.56 | $24.56 | $24.47 | $24.56 | $19.37 | 35,842 |
2021-05-20 | $24.60 | $24.60 | $24.40 | $24.40 | $19.24 | 2,812 |
2021-05-19 | $24.70 | $24.70 | $24.33 | $24.59 | $19.40 | 4,781 |
2021-05-18 | $25.38 | $25.38 | $25.14 | $25.20 | $19.88 | 1,746 |
2021-05-17 | $25.27 | $25.27 | $25.11 | $25.23 | $19.90 | 8,394 |
2021-05-14 | $25.17 | $25.17 | $25.06 | $25.08 | $19.78 | 4,684 |
2021-05-13 | $25.31 | $25.32 | $24.98 | $24.98 | $19.70 | 4,056 |
2021-05-12 | $25.89 | $26.04 | $25.73 | $25.73 | $20.30 | 11,832 |
2021-05-11 | $25.68 | $25.93 | $25.68 | $25.93 | $20.45 | 1,627 |
2021-05-10 | $26.17 | $26.17 | $25.61 | $25.61 | $20.20 | 7,646 |
2021-05-07 | $25.95 | $25.96 | $25.68 | $25.96 | $20.48 | 8,150 |
2021-05-06 | $25.61 | $25.70 | $25.59 | $25.70 | $20.27 | 3,395 |
2021-05-05 | $25.37 | $25.38 | $25.34 | $25.38 | $20.02 | 536 |
2021-05-04 | $25.13 | $25.17 | $25.11 | $25.17 | $19.86 | 612 |
2021-05-03 | $24.88 | $24.88 | $24.88 | $24.88 | $19.62 | 383 |
2021-04-30 | $24.56 | $24.56 | $24.56 | $24.56 | $19.37 | 152 |
2021-04-29 | $24.60 | $24.65 | $24.60 | $24.65 | $19.44 | 1,536 |
2021-04-28 | $24.57 | $24.57 | $24.57 | $24.57 | $19.38 | 231 |
2021-04-27 | $24.51 | $24.56 | $24.51 | $24.56 | $19.37 | 331 |
2021-04-26 | $24.43 | $24.43 | $24.43 | $24.43 | $19.27 | 444 |
2021-04-23 | $24.17 | $24.22 | $24.17 | $24.22 | $19.11 | 390 |
2021-04-22 | $24.07 | $24.08 | $24.07 | $24.08 | $18.99 | 258 |
2021-04-21 | $23.93 | $23.93 | $23.93 | $23.93 | $18.88 | 329 |
2021-04-20 | $24.08 | $24.08 | $23.86 | $23.93 | $18.87 | 890 |
2021-04-19 | $23.85 | $23.96 | $23.85 | $23.91 | $18.86 | 1,321 |
2021-04-16 | $23.84 | $23.84 | $23.82 | $23.82 | $18.79 | 614 |
2021-04-15 | $23.85 | $23.85 | $23.85 | $23.85 | $18.81 | 320 |
2021-04-14 | $23.56 | $23.79 | $23.56 | $23.67 | $18.67 | 1,648 |
2021-04-13 | $23.23 | $23.23 | $23.23 | $23.23 | $18.33 | 279 |
2021-04-12 | $23.11 | $23.11 | $23.11 | $23.11 | $18.23 | 215 |
2021-04-09 | $23.19 | $23.23 | $23.18 | $23.23 | $18.32 | 2,133 |
2021-04-08 | $23.26 | $23.26 | $23.26 | $23.26 | $18.35 | 1,148 |
2021-04-07 | $23.12 | $23.12 | $23.12 | $23.12 | $18.24 | 66 |
2021-04-06 | $23.05 | $23.05 | $23.04 | $23.04 | $18.18 | 1,301 |
2021-04-05 | $22.89 | $23.06 | $22.89 | $23.03 | $18.17 | 467 |
2021-04-01 | $23.03 | $23.20 | $23.03 | $23.20 | $18.30 | 1,305 |
2021-03-31 | $22.75 | $23.09 | $22.75 | $22.85 | $18.03 | 1,398 |
2021-03-30 | $22.65 | $22.65 | $22.65 | $22.65 | $17.87 | 525 |
2021-03-29 | $22.79 | $22.98 | $22.79 | $22.98 | $18.12 | 594 |
2021-03-26 | $22.92 | $22.95 | $22.92 | $22.95 | $18.10 | 281 |
2021-03-25 | $22.71 | $22.71 | $22.43 | $22.51 | $17.76 | 1,963 |
2021-03-24 | $22.87 | $22.96 | $22.78 | $22.96 | $18.11 | 1,039 |
2021-03-23 | $22.63 | $22.74 | $22.48 | $22.48 | $17.73 | 3,429 |
2021-03-22 | $23.04 | $23.04 | $23.03 | $23.03 | $18.17 | 499 |
2021-03-19 | $22.77 | $23.03 | $22.77 | $23.02 | $18.16 | 2,669 |
2021-03-18 | $23.20 | $23.20 | $22.68 | $22.68 | $17.89 | 3,439 |
2021-03-17 | $23.68 | $23.68 | $23.68 | $23.68 | $18.68 | 286 |
2021-03-16 | $23.70 | $23.71 | $23.67 | $23.69 | $18.69 | 1,110 |
2021-03-15 | $23.79 | $23.79 | $23.57 | $23.79 | $18.77 | 31,731 |
2021-03-12 | $23.91 | $23.94 | $23.91 | $23.94 | $18.88 | 1,440 |
2021-03-11 | $23.68 | $24.03 | $23.68 | $23.96 | $18.90 | 37,453 |
2021-03-10 | $23.59 | $23.60 | $23.44 | $23.60 | $18.61 | 1,118 |
2021-03-09 | $23.61 | $23.64 | $23.54 | $23.54 | $18.56 | 25,792 |
2021-03-08 | $23.76 | $23.76 | $23.63 | $23.68 | $18.68 | 3,382 |
2021-03-05 | $23.77 | $23.90 | $23.62 | $23.90 | $18.85 | 28,955 |
2021-03-04 | $23.08 | $23.30 | $23.08 | $23.22 | $18.32 | 16,511 |
2021-03-03 | $22.96 | $23.12 | $22.95 | $23.05 | $18.18 | 4,059 |
2021-03-02 | $23.02 | $23.17 | $22.99 | $23.06 | $18.19 | 3,124 |
2021-03-01 | $23.18 | $23.18 | $22.91 | $22.91 | $18.07 | 437 |
2021-02-26 | $23.29 | $23.29 | $23.07 | $23.09 | $18.21 | 2,235 |
2021-02-25 | $23.79 | $23.79 | $23.55 | $23.56 | $18.58 | 5,784 |
2021-02-24 | $23.64 | $23.83 | $23.64 | $23.83 | $18.80 | 5,345 |
2021-02-23 | $23.29 | $23.47 | $23.25 | $23.47 | $18.51 | 3,237 |
2021-02-22 | $23.36 | $23.36 | $23.36 | $23.36 | $18.42 | 330 |
2021-02-19 | $22.93 | $22.93 | $22.87 | $22.87 | $18.04 | 2,837 |
2021-02-18 | $22.87 | $22.88 | $22.76 | $22.78 | $17.97 | 7,512 |
2021-02-17 | $22.64 | $22.72 | $22.64 | $22.72 | $17.92 | 468 |
2021-02-16 | $22.63 | $22.77 | $22.60 | $22.77 | $17.96 | 1,855 |
2021-02-12 | $22.50 | $22.56 | $22.47 | $22.55 | $17.78 | 925 |
2021-02-11 | $22.52 | $22.52 | $22.39 | $22.41 | $17.68 | 848 |
2021-02-10 | $22.47 | $22.50 | $22.47 | $22.48 | $17.73 | 1,336 |
2021-02-09 | $22.54 | $22.54 | $22.47 | $22.49 | $17.74 | 6,571 |
2021-02-08 | $22.26 | $22.39 | $22.26 | $22.37 | $17.65 | 10,829 |
2021-02-05 | $22.11 | $22.19 | $22.11 | $22.19 | $17.50 | 4,610 |
2021-02-04 | $21.90 | $21.96 | $21.85 | $21.96 | $17.32 | 3,203 |
2021-02-03 | $21.85 | $21.98 | $21.85 | $21.97 | $17.33 | 4,621 |
2021-02-02 | $21.85 | $21.85 | $21.83 | $21.83 | $17.22 | 7,258 |
2021-02-01 | $21.83 | $21.83 | $21.74 | $21.83 | $17.22 | 4,041 |
2021-01-29 | $21.72 | $21.72 | $21.63 | $21.63 | $17.06 | 2,306 |
2021-01-28 | $21.69 | $21.69 | $21.58 | $21.58 | $17.03 | 15,617 |
2021-01-27 | $21.75 | $21.75 | $21.67 | $21.67 | $17.10 | 279 |
2021-01-26 | $21.85 | $21.86 | $21.80 | $21.83 | $17.22 | 6,874 |
2021-01-25 | $21.60 | $21.75 | $21.60 | $21.75 | $17.15 | 2,980 |
2021-01-22 | $21.83 | $21.83 | $21.63 | $21.63 | $17.06 | 576 |
2021-01-21 | $21.96 | $21.96 | $21.96 | $21.96 | $17.32 | 192 |
2021-01-20 | $21.96 | $21.96 | $21.96 | $21.96 | $17.32 | 117 |
2021-01-19 | $22.17 | $22.17 | $21.97 | $22.01 | $17.36 | 1,068 |
2021-01-15 | $22.04 | $22.04 | $21.90 | $21.94 | $17.31 | 2,597 |
2021-01-14 | $21.96 | $22.13 | $21.96 | $22.13 | $17.46 | 558 |
2021-01-13 | $21.92 | $21.92 | $21.92 | $21.92 | $17.29 | 234 |
2021-01-12 | $21.78 | $22.00 | $21.75 | $22.00 | $17.35 | 536 |
2021-01-11 | $21.61 | $21.62 | $21.61 | $21.62 | $17.05 | 1,630 |
2021-01-08 | $21.78 | $21.92 | $21.78 | $21.92 | $17.29 | 1,076 |
2021-01-07 | $21.81 | $21.81 | $21.81 | $21.81 | $17.20 | 236 |
2021-01-06 | $21.69 | $21.78 | $21.69 | $21.78 | $17.18 | 301 |
2021-01-05 | $21.69 | $21.82 | $21.69 | $21.74 | $17.15 | 21,387 |
2021-01-04 | $21.31 | $21.31 | $21.26 | $21.26 | $16.77 | 13,320 |
2020-12-31 | $21.27 | $21.27 | $21.27 | $21.27 | $16.78 | 221 |
2020-12-30 | $21.22 | $21.22 | $21.22 | $21.22 | $16.74 | 25 |
2020-12-29 | $21.16 | $21.16 | $21.16 | $21.16 | $16.69 | 132 |
2020-12-28 | $21.20 | $21.20 | $21.20 | $21.20 | $16.72 | 22 |
2020-12-24 | $21.14 | $21.14 | $21.14 | $21.14 | $16.68 | 4 |
2020-12-23 | $21.08 | $21.08 | $21.08 | $21.08 | $16.63 | 69 |
2020-12-22 | $20.92 | $20.92 | $20.88 | $20.88 | $16.47 | 329 |
2020-12-21 | $20.93 | $21.02 | $20.92 | $21.02 | $16.58 | 10,770 |
2020-12-18 | $21.19 | $21.19 | $21.17 | $21.17 | $16.70 | 362 |
2020-12-17 | $21.09 | $21.09 | $21.09 | $21.09 | $16.63 | 228 |
2020-12-16 | $20.88 | $20.88 | $20.86 | $20.86 | $16.45 | 228 |
2020-12-15 | $20.78 | $20.80 | $20.77 | $20.80 | $16.40 | 14,114 |
2020-12-14 | $20.67 | $20.70 | $20.67 | $20.70 | $16.33 | 181 |
2020-12-11 | $20.66 | $20.69 | $20.65 | $20.69 | $16.32 | 1,400 |
2020-12-10 | $20.64 | $20.64 | $20.64 | $20.64 | $16.28 | 0 |
2020-12-09 | $20.41 | $20.41 | $20.41 | $20.41 | $16.10 | 589 |
2020-12-08 | $20.37 | $20.37 | $20.35 | $20.35 | $16.05 | 589 |
2020-12-07 | $20.44 | $20.44 | $20.44 | $20.44 | $16.12 | 0 |
2020-12-04 | $20.38 | $20.38 | $20.33 | $20.33 | $16.03 | 105 |
2020-12-03 | $20.32 | $20.35 | $20.31 | $20.35 | $16.05 | 1,741 |
2020-12-02 | $20.25 | $20.33 | $20.25 | $20.31 | $16.02 | 1,398 |
2020-12-01 | $20.27 | $20.27 | $20.27 | $20.27 | $15.99 | 5 |
2020-11-30 | $20.15 | $20.15 | $20.15 | $20.15 | $15.89 | 0 |
2020-11-27 | $20.32 | $20.32 | $20.32 | $20.32 | $16.03 | 1,318 |
2020-11-25 | $20.31 | $20.31 | $20.23 | $20.23 | $15.96 | 1,318 |
2020-11-24 | $20.36 | $20.36 | $20.36 | $20.36 | $16.06 | 76 |
2020-11-23 | $20.22 | $20.22 | $20.22 | $20.22 | $15.95 | 34 |
2020-11-20 | $20.30 | $20.30 | $20.30 | $20.30 | $16.01 | 24 |
2020-11-19 | $20.21 | $20.21 | $20.21 | $20.21 | $15.94 | 862 |
2020-11-18 | $20.31 | $20.31 | $20.23 | $20.23 | $15.96 | 862 |
2020-11-17 | $20.23 | $20.23 | $20.23 | $20.23 | $15.96 | 1 |
2020-11-16 | $20.31 | $20.31 | $20.31 | $20.31 | $16.02 | 1 |
2020-11-13 | $20.09 | $20.09 | $20.09 | $20.09 | $15.84 | 90 |
2020-11-12 | $19.96 | $19.96 | $19.96 | $19.96 | $15.74 | 90 |
2020-11-11 | $20.01 | $20.01 | $20.01 | $20.01 | $15.78 | 180 |
2020-11-10 | $20.16 | $20.16 | $20.16 | $20.16 | $15.90 | 0 |
2020-11-09 | $20.05 | $20.05 | $20.05 | $20.05 | $15.81 | 0 |
2020-11-06 | $20.08 | $20.08 | $20.08 | $20.08 | $15.84 | 0 |
2020-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.78 | 0 |
2020-11-04 | $19.85 | $19.85 | $19.85 | $19.85 | $15.66 | 0 |
2020-11-03 | $19.73 | $19.73 | $19.73 | $19.73 | $15.56 | 212 |
2020-11-02 | $19.50 | $19.67 | $19.50 | $19.67 | $15.51 | 212 |
2020-10-30 | $19.46 | $19.46 | $19.46 | $19.46 | $15.35 | 0 |
2020-10-29 | $19.46 | $19.46 | $19.46 | $19.46 | $15.35 | 0 |
2020-10-28 | $19.58 | $19.58 | $19.58 | $19.58 | $15.44 | 0 |
2020-10-27 | $19.91 | $19.91 | $19.91 | $19.91 | $15.71 | 0 |
2020-10-26 | $19.87 | $19.87 | $19.87 | $19.87 | $15.68 | 0 |
2020-10-23 | $20.07 | $20.07 | $20.07 | $20.07 | $15.83 | 0 |
2020-10-22 | $20.11 | $20.11 | $20.11 | $20.11 | $15.86 | 0 |
2020-10-21 | $20.22 | $20.22 | $20.22 | $20.22 | $15.95 | 50 |
2020-10-20 | $20.17 | $20.17 | $20.17 | $20.17 | $15.91 | 50 |
2020-10-19 | $19.97 | $19.97 | $19.97 | $19.97 | $15.76 | 0 |
2020-10-16 | $19.91 | $19.91 | $19.91 | $19.91 | $15.71 | 0 |
2020-10-15 | $19.99 | $19.99 | $19.99 | $19.99 | $15.77 | 0 |
2020-10-14 | $19.94 | $19.94 | $19.94 | $19.94 | $15.73 | 0 |
2020-10-13 | $19.83 | $19.83 | $19.83 | $19.83 | $15.64 | 0 |
2020-10-12 | $19.89 | $19.89 | $19.89 | $19.89 | $15.69 | 1 |
2020-10-09 | $20.01 | $20.01 | $20.01 | $20.01 | $15.78 | 1 |
2020-10-08 | $19.85 | $19.85 | $19.83 | $19.83 | $15.64 | 220 |
2020-10-07 | $19.84 | $19.84 | $19.84 | $19.84 | $15.65 | 220 |
2020-10-06 | $19.73 | $19.73 | $19.68 | $19.68 | $15.53 | 220 |
2020-10-05 | $19.74 | $19.74 | $19.71 | $19.71 | $15.55 | 230 |
2020-10-02 | $19.50 | $19.50 | $19.50 | $19.50 | $15.38 | 45 |
2020-10-01 | $19.43 | $19.43 | $19.43 | $19.43 | $15.32 | 0 |
2020-09-30 | $19.68 | $19.68 | $19.68 | $19.68 | $15.52 | 60 |
2020-09-29 | $19.49 | $19.49 | $19.49 | $19.49 | $15.38 | 60 |
2020-09-28 | $19.52 | $19.52 | $19.52 | $19.52 | $15.40 | 25 |
2020-09-25 | $19.42 | $19.42 | $19.42 | $19.42 | $15.32 | 2 |
2020-09-24 | $19.41 | $19.41 | $19.41 | $19.41 | $15.31 | 1 |
2020-09-23 | $19.32 | $19.33 | $19.32 | $19.33 | $15.25 | 100 |
2020-09-22 | $19.69 | $19.69 | $19.69 | $19.69 | $15.53 | 13 |
2020-09-21 | $19.68 | $19.68 | $19.68 | $19.68 | $15.53 | 13 |
2020-09-18 | $20.18 | $20.18 | $20.18 | $20.18 | $15.91 | 1 |
2020-09-17 | $20.04 | $20.04 | $20.04 | $20.04 | $15.81 | 41 |
2020-09-16 | $19.91 | $19.91 | $19.91 | $19.91 | $15.70 | 20 |
2020-09-15 | $19.73 | $19.73 | $19.73 | $19.73 | $15.56 | 20 |
2020-09-14 | $19.72 | $19.72 | $19.72 | $19.72 | $15.56 | 0 |
2020-09-11 | $19.66 | $19.66 | $19.66 | $19.66 | $15.50 | 0 |
2020-09-10 | $19.52 | $19.52 | $19.52 | $19.52 | $15.40 | 300 |
2020-09-09 | $19.71 | $19.71 | $19.67 | $19.70 | $15.54 | 300 |
2020-09-08 | $19.63 | $19.63 | $19.63 | $19.63 | $15.48 | 100 |
2020-09-04 | $19.81 | $19.81 | $19.81 | $19.81 | $15.63 | 100 |
2020-09-03 | $19.85 | $19.85 | $19.81 | $19.81 | $15.63 | 100 |
iShares Commodity Curve Carry Strategy ETF (CCRV) News Headlines
Recent iShares Commodity Curve Carry Strategy ETF (CCRV) News
Similar Companies to iShares Commodity Curve Carry Strategy ETF (CCRV) 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 | -- | -- | -- |