Sparkline Intangible Value ETF (ITAN) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.20 ($0.04) 0.14%
Sparkline Intangible Value ETF - Daily Information
Click for more stock information on Sparkline Intangible Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.79 |
Previous Close | $29.20 |
High | $29.20 |
Low | $28.79 |
Adjusted Open | $28.79 |
Previous Adjusted Close | $29.20 |
Adjusted High | $29.20 |
Adjusted Low | $28.79 |
About Sparkline Intangible Value ETF (ITAN)
The Fund is an actively-managed exchange-traded fund (“ETF”). The Fund will invest in U.S.-listed equity securities that Sparkline Capital LP (the “Sub-Adviser”) believes are attractive relative to its proprietary measure of “intangible-augmented intrinsic value.” Unlike most traditional quantitative value strategies, the Sub-Adviser’s definition of intrinsic value includes an assessment of both tangible assets and intangible value. Intangible value is growing increasingly important as the economy shifts from industrial to information-based. The Sub-Adviser focuses on four pillars of intangible value: (1) human capital, (2) brand equity, (3) intellectual property, and (4) network effects, each of which are described more below. 1. Human capital: Human capital is the value embodied by human beings. In the modern economy, the ability to attract and retain top talent can be an important source of competitive advantage, as are company cultures that motivate and nurture workers. 2. Brand equity: Well-known brand names are often able to generate sales simply due to strong consumer recognition and loyalty. Companies may invest considerable resources in building their brands, which can constitute a large component of their market value. 3. Intellectual property: Intellectual property encompasses creations of the human intellect. It includes both legally-protected patents and proprietary trade secrets. As science and technology plays a larger role in human society, intellectual property has increasingly become the primary source of value for many companies. 4. Network effects: Network effects are a phenomenon by which users of a product or service derive incremental value from the addition of other users to the network. This can make it challenging for new entrants to unseat firms with dominant market positions. As globalization and the internet increase the potential scale of networks, network effects are becoming an important type of “moat.” The Sub-Adviser employs a proprietary quantitative methodology to determine an estimated value of the foregoing four pillars for each company as well as to determine an estimated value of each company’s tangible assets – the fifth pillar. The Sub-Adviser uses, among other sources, companies’ public accounting disclosures to analyze tangible assets. However, the Sub-Adviser has concluded that most companies’ accounting disclosures omit or give only cursory mention to their intangible value. The technical accounting definition of “intangible assets” is quite specific and captures only a narrow subset of the Sub-Adviser’s broader concept of intangible value. As a result, a key component of the Sub-Adviser’s process is its use of non-accounting data (or “alternative data”) to measure intangible value. In general, such metrics are quite varied because each intangible pillar must be measured differently. Because alternative data is often unstructured (e.g., text) and very large, the Sub-Advisor uses natural language processing (NLP) (a form of machine learning) in addition to traditional quantitative investment techniques to incorporate the data into its investment process. NLP is specifically designed to deal with unstructured text. The Sub-Adviser generally uses open-source NLP frameworks, which are widely used and vetted, and adapts them to the unique use case of investing. This investment process is applied to a starting investment universe of the approximately largest 1,000 publicly listed U.S. securities (by market capitalization). The Sub-Advisor may remove companies from the universe if the Sub-Adviser determines they do not have a meaningful quantity of intangible value. For each company in the investment universe, the Sub-Adviser considers multiple metrics for the company’s attractiveness according to each of the five pillars, and then averages those metrics to produce a score for each of the five pillars. This is because the Sub-Adviser believes that no one data source or metric is infallible and that by combining many metrics, a better result can be obtained. Finally, the composite score is created by summing across the five pillars. The Fund will then generally seek to hold the securities of the companies with the highest total scores. The Sub-Adviser is not constrained by the number of portfolio holdings, except that the Fund will generally hold at least 50 securities. The Fund’s investments may include common stocks and Real Estate Investment Trusts (REITs). Although the Fund will not concentrate its investments in a particular industry, the Sub-Adviser anticipates that Fund will hold a meaningful amount of stocks in the technology, communications, healthcare, and consumer discretionary sectors. The Sub-Advisor will seek to continually improve its valuation models used for the Fund as new datasets, methodologies and research become available. The Sub-Adviser will also employ active risk management techniques. As a result and because the Fund seeks to be fully invested at all times, the Sub-Adviser may recommend changes to the Fund’s individual positions during dynamic market conditions.
Invest in Sparkline Intangible Value ETF (ITAN)
Historical Stock Data for Sparkline Intangible Value ETF (ITAN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $28.79 | $29.20 | $28.79 | $29.20 | $29.20 | 1,334 |
2025-04-29 | $29.03 | $29.23 | $29.03 | $29.16 | $29.16 | 17,458 |
2025-04-28 | $28.98 | $29.01 | $28.92 | $28.97 | $28.97 | 2,304 |
2025-04-25 | $28.72 | $28.84 | $28.72 | $28.84 | $28.84 | 1,581 |
2025-04-24 | $28.74 | $28.80 | $28.74 | $28.80 | $28.80 | 869 |
2025-04-23 | $28.61 | $28.61 | $28.15 | $28.15 | $28.15 | 2,109 |
2025-04-22 | $27.33 | $27.70 | $27.33 | $27.60 | $27.60 | 9,166 |
2025-04-21 | $27.35 | $27.35 | $26.83 | $27.06 | $27.06 | 13,719 |
2025-04-17 | $27.68 | $27.75 | $27.47 | $27.60 | $27.60 | 1,805 |
2025-04-16 | $27.79 | $27.79 | $27.53 | $27.53 | $27.53 | 384 |
2025-04-15 | $28.09 | $28.15 | $27.95 | $27.95 | $27.95 | 1,370 |
2025-04-14 | $28.17 | $28.23 | $27.87 | $28.04 | $28.04 | 13,071 |
2025-04-11 | $27.38 | $27.84 | $27.07 | $27.78 | $27.78 | 5,614 |
2025-04-10 | $27.59 | $27.59 | $26.96 | $27.41 | $27.41 | 1,897 |
2025-04-09 | $26.09 | $28.60 | $26.07 | $28.60 | $28.60 | 4,767 |
2025-04-08 | $27.47 | $27.47 | $25.80 | $26.12 | $26.12 | 14,149 |
2025-04-07 | $25.86 | $27.19 | $25.86 | $26.64 | $26.64 | 23,352 |
2025-04-04 | $27.31 | $27.31 | $26.71 | $26.71 | $26.71 | 4,040 |
2025-04-03 | $28.68 | $28.68 | $28.36 | $28.36 | $28.36 | 3,337 |
2025-04-02 | $30.11 | $30.23 | $30.11 | $30.12 | $30.12 | 1,643 |
2025-04-01 | $29.61 | $29.90 | $29.41 | $29.79 | $29.79 | 27,387 |
2025-03-31 | $29.46 | $29.78 | $29.46 | $29.78 | $29.78 | 2,006 |
2025-03-28 | $30.26 | $30.26 | $29.69 | $29.71 | $29.71 | 2,176 |
2025-03-27 | $30.46 | $30.50 | $30.42 | $30.42 | $30.40 | 821 |
2025-03-26 | $30.90 | $30.90 | $30.53 | $30.62 | $30.60 | 7,486 |
2025-03-25 | $30.88 | $30.90 | $30.88 | $30.90 | $30.88 | 789 |
2025-03-24 | $30.81 | $30.94 | $30.81 | $30.94 | $30.92 | 4,896 |
2025-03-21 | $30.07 | $30.36 | $30.07 | $30.36 | $30.36 | 1,836 |
2025-03-20 | $30.60 | $30.60 | $30.33 | $30.36 | $30.36 | 993 |
2025-03-19 | $30.42 | $30.55 | $30.40 | $30.55 | $30.55 | 3,249 |
2025-03-18 | $30.19 | $30.28 | $30.16 | $30.27 | $30.27 | 4,507 |
2025-03-17 | $30.34 | $30.57 | $30.33 | $30.56 | $30.56 | 4,311 |
2025-03-14 | $29.84 | $30.09 | $29.80 | $30.09 | $30.09 | 2,218 |
2025-03-13 | $29.85 | $29.85 | $29.47 | $29.47 | $29.47 | 730 |
2025-03-12 | $29.79 | $29.88 | $29.77 | $29.88 | $29.88 | 1,456 |
2025-03-11 | $29.79 | $29.87 | $29.68 | $29.86 | $29.86 | 2,720 |
2025-03-10 | $30.52 | $30.54 | $30.03 | $30.21 | $30.21 | 6,070 |
2025-03-07 | $30.41 | $31.00 | $30.41 | $31.00 | $31.00 | 8,862 |
2025-03-06 | $30.69 | $30.92 | $30.59 | $30.63 | $30.63 | 7,008 |
2025-03-05 | $30.87 | $31.12 | $30.77 | $31.12 | $31.12 | 916 |
2025-03-04 | $30.86 | $30.86 | $30.64 | $30.70 | $30.70 | 1,352 |
2025-03-03 | $31.81 | $31.81 | $31.05 | $31.13 | $31.13 | 5,589 |
2025-02-28 | $31.47 | $31.66 | $31.39 | $31.66 | $31.66 | 2,192 |
2025-02-27 | $31.68 | $31.91 | $31.38 | $31.38 | $31.38 | 6,059 |
2025-02-26 | $32.07 | $32.07 | $31.80 | $31.80 | $31.80 | 2,377 |
2025-02-25 | $31.64 | $31.88 | $31.57 | $31.77 | $31.77 | 17,275 |
2025-02-24 | $32.04 | $32.04 | $31.94 | $31.94 | $31.94 | 2,290 |
2025-02-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 796 |
2025-02-20 | $32.62 | $32.68 | $32.51 | $32.68 | $32.68 | 1,674 |
2025-02-19 | $32.74 | $32.90 | $32.74 | $32.86 | $32.86 | 1,118 |
2025-02-18 | $32.70 | $32.80 | $32.66 | $32.80 | $32.80 | 3,184 |
2025-02-14 | $32.54 | $32.60 | $32.54 | $32.58 | $32.58 | 771 |
2025-02-13 | $32.39 | $32.59 | $32.39 | $32.58 | $32.58 | 3,542 |
2025-02-12 | $32.21 | $32.31 | $32.14 | $32.31 | $32.31 | 3,113 |
2025-02-11 | $32.35 | $32.35 | $32.30 | $32.30 | $32.30 | 1,484 |
2025-02-10 | $32.41 | $32.50 | $32.39 | $32.41 | $32.41 | 3,101 |
2025-02-07 | $32.66 | $32.66 | $32.26 | $32.26 | $32.26 | 4,510 |
2025-02-06 | $32.64 | $32.64 | $32.41 | $32.52 | $32.52 | 6,316 |
2025-02-05 | $32.65 | $32.70 | $32.64 | $32.70 | $32.70 | 579 |
2025-02-04 | $32.54 | $32.56 | $32.51 | $32.55 | $32.55 | 13,539 |
2025-02-03 | $32.49 | $32.54 | $32.42 | $32.42 | $32.42 | 4,333 |
2025-01-31 | $33.00 | $33.01 | $32.64 | $32.65 | $32.65 | 1,849 |
2025-01-30 | $32.67 | $32.82 | $32.67 | $32.77 | $32.77 | 8,076 |
2025-01-29 | $32.65 | $32.71 | $32.51 | $32.51 | $32.51 | 18,699 |
2025-01-28 | $32.47 | $32.69 | $32.42 | $32.59 | $32.59 | 12,419 |
2025-01-27 | $32.48 | $32.49 | $32.39 | $32.49 | $32.49 | 11,170 |
2025-01-24 | $32.70 | $32.72 | $32.60 | $32.60 | $32.60 | 3,270 |
2025-01-23 | $32.33 | $32.60 | $32.31 | $32.60 | $32.60 | 3,110 |
2025-01-22 | $32.54 | $32.57 | $32.49 | $32.49 | $32.49 | 22,101 |
2025-01-21 | $32.37 | $32.41 | $32.36 | $32.41 | $32.41 | 1,357 |
2025-01-17 | $31.87 | $31.96 | $31.85 | $31.89 | $31.89 | 13,662 |
2025-01-16 | $31.59 | $31.64 | $31.59 | $31.64 | $31.64 | 1,659 |
2025-01-15 | $31.56 | $31.65 | $31.52 | $31.57 | $31.57 | 1,300 |
2025-01-14 | $31.12 | $31.24 | $31.10 | $31.21 | $31.21 | 6,130 |
2025-01-13 | $30.90 | $31.10 | $30.88 | $31.10 | $31.10 | 1,457 |
2025-01-10 | $31.13 | $31.18 | $30.96 | $30.97 | $30.97 | 4,987 |
2025-01-08 | $31.13 | $31.41 | $31.13 | $31.40 | $31.40 | 3,475 |
2025-01-07 | $31.52 | $31.57 | $31.26 | $31.37 | $31.37 | 1,867 |
2025-01-06 | $31.77 | $31.77 | $31.55 | $31.55 | $31.55 | 2,102 |
2025-01-03 | $31.19 | $31.39 | $31.19 | $31.38 | $31.38 | 1,669 |
2025-01-02 | $31.30 | $31.30 | $30.97 | $31.02 | $31.02 | 1,438 |
2024-12-31 | $31.28 | $31.28 | $31.03 | $31.06 | $31.06 | 2,375 |
2024-12-30 | $31.00 | $31.18 | $30.88 | $31.17 | $31.17 | 2,537 |
2024-12-27 | $31.46 | $31.58 | $31.46 | $31.58 | $31.58 | 1,851 |
2024-12-26 | $31.92 | $31.92 | $31.85 | $31.91 | $31.91 | 1,610 |
2024-12-24 | $31.67 | $31.82 | $31.67 | $31.82 | $31.82 | 944 |
2024-12-23 | $31.32 | $31.57 | $31.32 | $31.57 | $31.57 | 901 |
2024-12-20 | $31.00 | $31.71 | $31.00 | $31.53 | $31.53 | 3,749 |
2024-12-19 | $31.28 | $31.28 | $31.13 | $31.13 | $31.13 | 1,788 |
2024-12-18 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 334 |
2024-12-17 | $32.13 | $32.13 | $32.03 | $32.05 | $32.05 | 1,349 |
2024-12-16 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 187 |
2024-12-13 | $32.15 | $32.18 | $32.15 | $32.18 | $32.18 | 517 |
2024-12-12 | $32.46 | $32.49 | $32.38 | $32.38 | $32.38 | 1,339 |
2024-12-11 | $32.44 | $32.44 | $32.42 | $32.42 | $32.42 | 157 |
2024-12-10 | $32.41 | $32.43 | $32.24 | $32.24 | $32.24 | 436 |
2024-12-09 | $32.79 | $32.79 | $32.43 | $32.43 | $32.43 | 2,476 |
2024-12-06 | $32.70 | $32.72 | $32.67 | $32.67 | $32.67 | 1,452 |
2024-12-05 | $32.55 | $32.55 | $32.43 | $32.43 | $32.43 | 2,693 |
2024-12-04 | $32.43 | $32.60 | $32.43 | $32.60 | $32.60 | 1,277 |
2024-12-03 | $32.23 | $32.25 | $32.23 | $32.24 | $32.24 | 657 |
2024-12-02 | $32.30 | $32.38 | $32.25 | $32.35 | $32.35 | 1,767 |
2024-11-29 | $32.31 | $32.33 | $32.29 | $32.29 | $32.29 | 1,329 |
2024-11-27 | $32.16 | $32.16 | $32.11 | $32.13 | $32.13 | 1,645 |
2024-11-26 | $32.40 | $32.40 | $32.33 | $32.37 | $32.37 | 3,348 |
2024-11-25 | $32.50 | $32.50 | $32.32 | $32.40 | $32.40 | 1,645 |
2024-11-22 | $32.07 | $32.07 | $32.00 | $32.05 | $32.05 | 7,930 |
2024-11-21 | $31.51 | $31.70 | $31.51 | $31.70 | $31.70 | 5,221 |
2024-11-20 | $31.34 | $31.40 | $31.24 | $31.40 | $31.40 | 1,748 |
2024-11-19 | $31.44 | $31.46 | $31.41 | $31.46 | $31.46 | 1,105 |
2024-11-18 | $31.51 | $31.51 | $31.45 | $31.45 | $31.45 | 519 |
2024-11-15 | $31.36 | $31.38 | $31.33 | $31.38 | $31.38 | 675 |
2024-11-14 | $32.07 | $32.07 | $31.82 | $31.82 | $31.82 | 1,383 |
2024-11-13 | $32.28 | $32.32 | $32.21 | $32.21 | $32.21 | 4,334 |
2024-11-12 | $32.23 | $32.23 | $32.09 | $32.18 | $32.18 | 2,203 |
2024-11-11 | $32.41 | $32.41 | $32.32 | $32.33 | $32.33 | 2,048 |
2024-11-08 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 215 |
2024-11-07 | $32.05 | $32.05 | $32.00 | $32.03 | $32.03 | 1,502 |
2024-11-06 | $31.65 | $31.84 | $31.65 | $31.84 | $31.84 | 1,242 |
2024-11-05 | $30.87 | $30.94 | $30.87 | $30.94 | $30.94 | 291 |
2024-11-04 | $30.55 | $30.72 | $30.55 | $30.56 | $30.56 | 1,346 |
2024-11-01 | $30.67 | $30.67 | $30.65 | $30.65 | $30.65 | 302 |
2024-10-31 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 206 |
2024-10-30 | $30.92 | $30.95 | $30.72 | $30.72 | $30.72 | 1,199 |
2024-10-29 | $30.68 | $30.76 | $30.68 | $30.76 | $30.76 | 163 |
2024-10-28 | $30.74 | $30.74 | $30.70 | $30.70 | $30.70 | 927 |
2024-10-25 | $30.86 | $30.87 | $30.50 | $30.50 | $30.50 | 3,420 |
2024-10-24 | $30.60 | $30.60 | $30.40 | $30.48 | $30.48 | 1,247 |
2024-10-23 | $30.55 | $30.55 | $30.42 | $30.45 | $30.45 | 1,425 |
2024-10-22 | $30.60 | $30.72 | $30.60 | $30.66 | $30.66 | 7,327 |
2024-10-21 | $30.80 | $30.81 | $30.78 | $30.78 | $30.78 | 725 |
2024-10-18 | $31.04 | $31.04 | $31.00 | $31.01 | $31.01 | 1,751 |
2024-10-17 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 55 |
2024-10-16 | $30.88 | $30.97 | $30.88 | $30.96 | $30.96 | 3,776 |
2024-10-15 | $30.90 | $30.90 | $30.78 | $30.78 | $30.78 | 775 |
2024-10-14 | $30.78 | $30.86 | $30.71 | $30.86 | $30.86 | 977 |
2024-10-11 | $30.62 | $30.66 | $30.62 | $30.66 | $30.66 | 1,625 |
2024-10-10 | $30.35 | $30.42 | $30.35 | $30.39 | $30.39 | 4,777 |
2024-10-09 | $30.53 | $30.53 | $30.46 | $30.49 | $30.49 | 887 |
2024-10-08 | $30.25 | $30.27 | $30.25 | $30.26 | $30.26 | 1,173 |
2024-10-07 | $30.12 | $30.12 | $30.04 | $30.04 | $30.04 | 2,141 |
2024-10-04 | $30.24 | $30.31 | $30.22 | $30.31 | $30.31 | 2,773 |
2024-10-03 | $29.88 | $29.91 | $29.88 | $29.91 | $29.91 | 208 |
2024-10-02 | $29.84 | $30.05 | $29.84 | $30.02 | $30.02 | 5,312 |
2024-10-01 | $30.04 | $30.11 | $30.02 | $30.02 | $30.02 | 2,252 |
2024-09-30 | $30.20 | $30.28 | $30.16 | $30.28 | $30.28 | 2,489 |
2024-09-27 | $30.32 | $30.38 | $30.26 | $30.26 | $30.26 | 738 |
2024-09-26 | $30.27 | $30.40 | $30.27 | $30.40 | $30.24 | 703 |
2024-09-25 | $30.08 | $30.12 | $29.99 | $29.99 | $29.83 | 3,786 |
2024-09-24 | $30.09 | $30.22 | $30.09 | $30.22 | $30.06 | 781 |
2024-09-23 | $29.95 | $30.02 | $29.93 | $30.02 | $29.86 | 1,404 |
2024-09-20 | $29.86 | $29.90 | $29.84 | $29.90 | $29.90 | 2,383 |
2024-09-19 | $30.02 | $30.02 | $29.95 | $29.95 | $29.95 | 530 |
2024-09-18 | $29.52 | $29.74 | $29.52 | $29.55 | $29.55 | 1,487 |
2024-09-17 | $29.66 | $29.66 | $29.53 | $29.58 | $29.58 | 1,588 |
2024-09-16 | $29.50 | $29.57 | $29.50 | $29.57 | $29.57 | 859 |
2024-09-13 | $29.32 | $29.32 | $29.30 | $29.30 | $29.30 | 855 |
2024-09-12 | $28.83 | $28.99 | $28.83 | $28.99 | $28.99 | 379 |
2024-09-11 | $28.35 | $28.74 | $28.35 | $28.74 | $28.74 | 1,088 |
2024-09-10 | $28.61 | $28.61 | $28.28 | $28.48 | $28.48 | 30,494 |
2024-09-09 | $28.49 | $28.63 | $28.48 | $28.48 | $28.48 | 169,680 |
2024-09-06 | $28.29 | $28.31 | $28.26 | $28.26 | $28.26 | 2,206 |
2024-09-05 | $28.76 | $28.78 | $28.76 | $28.78 | $28.78 | 220 |
2024-09-04 | $29.14 | $29.14 | $28.86 | $28.90 | $28.90 | 1,509 |
2024-09-03 | $29.27 | $29.27 | $28.99 | $28.99 | $28.99 | 1,428 |
2024-08-30 | $29.36 | $29.54 | $29.27 | $29.54 | $29.54 | 5,220 |
2024-08-29 | $29.49 | $29.49 | $29.23 | $29.23 | $29.23 | 1,763 |
2024-08-28 | $29.17 | $29.17 | $29.12 | $29.16 | $29.16 | 1,870 |
2024-08-27 | $29.18 | $29.36 | $29.18 | $29.30 | $29.30 | 2,428 |
2024-08-26 | $29.48 | $29.48 | $29.30 | $29.31 | $29.31 | 3,627 |
2024-08-23 | $29.20 | $29.37 | $29.20 | $29.37 | $29.37 | 672 |
2024-08-22 | $29.05 | $29.09 | $28.89 | $28.89 | $28.89 | 3,255 |
2024-08-21 | $29.11 | $29.16 | $29.09 | $29.16 | $29.16 | 748 |
2024-08-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 671 |
2024-08-19 | $28.93 | $29.00 | $28.93 | $29.00 | $29.00 | 1,131 |
2024-08-16 | $28.58 | $28.77 | $28.58 | $28.73 | $28.73 | 1,091 |
2024-08-15 | $28.49 | $28.70 | $28.49 | $28.64 | $28.64 | 4,462 |
2024-08-14 | $28.12 | $28.12 | $28.04 | $28.07 | $28.07 | 5,663 |
2024-08-13 | $28.05 | $28.14 | $28.05 | $28.08 | $28.08 | 804 |
2024-08-12 | $27.64 | $27.65 | $27.59 | $27.59 | $27.59 | 2,515 |
2024-08-09 | $27.80 | $27.80 | $27.74 | $27.79 | $27.79 | 1,009 |
2024-08-08 | $27.55 | $27.69 | $27.55 | $27.64 | $27.64 | 520 |
2024-08-07 | $27.66 | $27.66 | $27.04 | $27.04 | $27.04 | 18,702 |
2024-08-06 | $27.29 | $27.57 | $27.25 | $27.25 | $27.25 | 3,307 |
2024-08-05 | $26.96 | $27.22 | $26.96 | $27.03 | $27.03 | 3,432 |
2024-08-02 | $27.73 | $27.77 | $27.73 | $27.75 | $27.75 | 1,500 |
2024-08-01 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 143 |
2024-07-31 | $29.13 | $29.16 | $29.05 | $29.05 | $29.05 | 397 |
2024-07-30 | $28.74 | $28.81 | $28.74 | $28.81 | $28.81 | 874 |
2024-07-29 | $28.72 | $28.74 | $28.72 | $28.73 | $28.73 | 808 |
2024-07-26 | $28.71 | $28.75 | $28.71 | $28.72 | $28.72 | 833 |
2024-07-25 | $28.36 | $28.55 | $28.33 | $28.33 | $28.33 | 1,302 |
2024-07-24 | $28.56 | $28.56 | $28.32 | $28.32 | $28.32 | 1,747 |
2024-07-23 | $28.92 | $28.94 | $28.81 | $28.81 | $28.81 | 1,363 |
2024-07-22 | $28.73 | $28.87 | $28.73 | $28.87 | $28.87 | 1,676 |
2024-07-19 | $28.80 | $28.80 | $28.68 | $28.68 | $28.68 | 896 |
2024-07-18 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 30 |
2024-07-17 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 642 |
2024-07-16 | $29.18 | $29.53 | $29.18 | $29.53 | $29.53 | 3,418 |
2024-07-15 | $29.14 | $29.14 | $28.99 | $28.99 | $28.99 | 607 |
2024-07-12 | $29.12 | $29.12 | $28.97 | $28.97 | $28.97 | 823 |
2024-07-11 | $28.90 | $28.90 | $28.75 | $28.79 | $28.79 | 643 |
2024-07-10 | $28.49 | $28.69 | $28.49 | $28.69 | $28.69 | 6,118 |
2024-07-09 | $28.49 | $28.59 | $28.48 | $28.48 | $28.48 | 1,430 |
2024-07-08 | $28.54 | $28.60 | $28.54 | $28.58 | $28.58 | 6,288 |
2024-07-05 | $28.45 | $28.63 | $28.42 | $28.63 | $28.63 | 3,700 |
2024-07-03 | $28.46 | $28.47 | $28.42 | $28.42 | $28.42 | 6,050 |
2024-07-02 | $28.39 | $28.44 | $28.38 | $28.44 | $28.44 | 1,240 |
2024-07-01 | $28.38 | $28.38 | $28.31 | $28.37 | $28.37 | 605 |
2024-06-28 | $28.61 | $28.61 | $28.44 | $28.44 | $28.44 | 3,896 |
2024-06-27 | $28.28 | $28.35 | $28.28 | $28.33 | $28.33 | 1,038 |
2024-06-26 | $28.18 | $28.34 | $28.18 | $28.34 | $28.34 | 1,099 |
2024-06-25 | $28.34 | $28.35 | $28.34 | $28.35 | $28.35 | 1,366 |
2024-06-24 | $28.45 | $28.47 | $28.41 | $28.41 | $28.41 | 982 |
2024-06-21 | $28.21 | $28.41 | $28.21 | $28.41 | $28.41 | 3,595 |
2024-06-20 | $28.22 | $28.27 | $28.17 | $28.27 | $28.27 | 3,332 |
2024-06-18 | $28.15 | $28.15 | $28.12 | $28.15 | $28.15 | 1,816 |
2024-06-17 | $27.88 | $28.13 | $27.88 | $28.13 | $28.13 | 948 |
2024-06-14 | $27.82 | $27.88 | $27.82 | $27.88 | $27.88 | 4,493 |
2024-06-13 | $28.02 | $28.07 | $28.01 | $28.04 | $28.04 | 5,806 |
2024-06-12 | $28.47 | $28.47 | $28.26 | $28.26 | $28.26 | 3,311 |
2024-06-11 | $28.05 | $28.08 | $28.05 | $28.08 | $28.08 | 415 |
2024-06-10 | $28.06 | $28.23 | $28.06 | $28.23 | $28.23 | 4,003 |
2024-06-07 | $28.12 | $28.21 | $28.10 | $28.10 | $28.10 | 1,323 |
2024-06-06 | $28.16 | $28.16 | $28.15 | $28.15 | $28.15 | 3,519 |
2024-06-05 | $27.96 | $28.11 | $27.96 | $28.11 | $28.11 | 3,707 |
2024-06-04 | $27.87 | $27.88 | $27.87 | $27.88 | $27.88 | 511 |
2024-06-03 | $28.10 | $28.10 | $27.84 | $27.90 | $27.90 | 2,536 |
2024-05-31 | $27.48 | $27.92 | $27.48 | $27.92 | $27.92 | 1,359 |
2024-05-30 | $27.65 | $27.75 | $27.65 | $27.69 | $27.69 | 2,833 |
2024-05-29 | $27.87 | $27.90 | $27.84 | $27.84 | $27.84 | 4,122 |
2024-05-28 | $28.26 | $28.26 | $28.03 | $28.03 | $28.03 | 1,625 |
2024-05-24 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 51 |
2024-05-23 | $28.25 | $28.27 | $27.97 | $28.04 | $28.04 | 2,812 |
2024-05-22 | $28.43 | $28.43 | $28.33 | $28.36 | $28.36 | 1,396 |
2024-05-21 | $28.44 | $28.46 | $28.41 | $28.44 | $28.44 | 3,091 |
2024-05-20 | $28.58 | $28.61 | $28.49 | $28.52 | $28.52 | 2,865 |
2024-05-17 | $28.54 | $28.54 | $28.51 | $28.52 | $28.52 | 3,283 |
2024-05-16 | $28.58 | $28.58 | $28.55 | $28.55 | $28.55 | 239 |
2024-05-15 | $28.48 | $28.56 | $28.41 | $28.56 | $28.56 | 2,231 |
2024-05-14 | $28.33 | $28.39 | $28.30 | $28.35 | $28.35 | 2,566 |
2024-05-13 | $28.31 | $28.31 | $28.19 | $28.19 | $28.19 | 3,489 |
2024-05-10 | $28.12 | $28.16 | $28.10 | $28.14 | $28.14 | 1,478 |
2024-05-09 | $28.00 | $28.15 | $28.00 | $28.15 | $28.15 | 1,018 |
2024-05-08 | $27.95 | $28.01 | $27.95 | $28.01 | $28.01 | 1,023 |
2024-05-07 | $28.14 | $28.14 | $28.03 | $28.03 | $28.03 | 4,759 |
2024-05-06 | $27.92 | $28.03 | $27.92 | $28.03 | $28.03 | 649 |
2024-05-03 | $27.69 | $27.76 | $27.66 | $27.72 | $27.72 | 4,724 |
2024-05-02 | $27.45 | $27.57 | $27.45 | $27.57 | $27.57 | 1,398 |
2024-05-01 | $27.28 | $27.32 | $27.28 | $27.32 | $27.32 | 2,459 |
2024-04-30 | $27.71 | $27.71 | $27.39 | $27.39 | $27.39 | 660 |
2024-04-29 | $27.80 | $27.80 | $27.69 | $27.75 | $27.75 | 1,894 |
2024-04-26 | $27.63 | $27.65 | $27.60 | $27.65 | $27.65 | 6,931 |
2024-04-25 | $27.20 | $27.40 | $27.20 | $27.40 | $27.40 | 848 |
2024-04-24 | $27.83 | $27.83 | $27.68 | $27.70 | $27.70 | 4,662 |
2024-04-23 | $27.79 | $27.82 | $27.75 | $27.75 | $27.75 | 5,004 |
2024-04-22 | $27.48 | $27.59 | $27.34 | $27.45 | $27.45 | 3,556 |
2024-04-19 | $27.41 | $27.41 | $27.19 | $27.25 | $27.25 | 4,694 |
2024-04-18 | $27.40 | $27.40 | $27.32 | $27.32 | $27.32 | 216 |
2024-04-17 | $27.41 | $27.41 | $27.28 | $27.33 | $27.33 | 4,426 |
2024-04-16 | $27.42 | $27.49 | $27.42 | $27.43 | $27.43 | 1,645 |
2024-04-15 | $27.88 | $27.88 | $27.48 | $27.49 | $27.49 | 1,313 |
2024-04-12 | $28.01 | $28.01 | $27.78 | $27.85 | $27.85 | 6,265 |
2024-04-11 | $28.38 | $28.40 | $28.31 | $28.31 | $28.31 | 2,414 |
2024-04-10 | $28.29 | $28.31 | $28.12 | $28.26 | $28.26 | 6,233 |
2024-04-09 | $28.45 | $28.61 | $28.45 | $28.61 | $28.61 | 3,702 |
2024-04-08 | $28.63 | $28.63 | $28.52 | $28.52 | $28.52 | 1,831 |
2024-04-05 | $28.41 | $28.54 | $28.41 | $28.54 | $28.54 | 1,506 |
2024-04-04 | $28.90 | $28.90 | $28.31 | $28.31 | $28.31 | 3,279 |
2024-04-03 | $28.68 | $28.70 | $28.64 | $28.70 | $28.70 | 7,666 |
2024-04-02 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 1,482 |
2024-04-01 | $28.97 | $28.97 | $28.86 | $28.89 | $28.89 | 3,776 |
2024-03-28 | $28.98 | $29.00 | $28.92 | $29.00 | $29.00 | 5,866 |
2024-03-27 | $28.67 | $28.84 | $28.67 | $28.84 | $28.84 | 689 |
2024-03-26 | $28.63 | $28.63 | $28.50 | $28.50 | $28.50 | 2,030 |
2024-03-25 | $28.62 | $28.67 | $28.53 | $28.65 | $28.56 | 2,934 |
2024-03-22 | $28.66 | $28.68 | $28.64 | $28.64 | $28.55 | 2,814 |
2024-03-21 | $28.79 | $28.79 | $28.73 | $28.73 | $28.64 | 1,585 |
2024-03-20 | $28.32 | $28.63 | $28.26 | $28.63 | $28.54 | 1,932 |
2024-03-19 | $28.10 | $28.28 | $28.10 | $28.28 | $28.19 | 1,494 |
2024-03-18 | $28.13 | $28.17 | $28.13 | $28.17 | $28.08 | 1,625 |
2024-03-15 | $28.04 | $28.07 | $27.97 | $28.02 | $27.93 | 3,922 |
2024-03-14 | $28.04 | $28.13 | $28.04 | $28.13 | $28.04 | 540 |
2024-03-13 | $28.40 | $28.42 | $28.39 | $28.41 | $28.32 | 3,097 |
2024-03-12 | $28.32 | $28.35 | $28.32 | $28.35 | $28.26 | 787 |
2024-03-11 | $28.22 | $28.25 | $28.16 | $28.19 | $28.10 | 1,968 |
2024-03-08 | $28.32 | $28.32 | $28.20 | $28.20 | $28.11 | 3,687 |
2024-03-07 | $28.18 | $28.24 | $28.18 | $28.22 | $28.14 | 666 |
2024-03-06 | $28.05 | $28.08 | $27.96 | $27.96 | $27.87 | 1,960 |
2024-03-05 | $27.83 | $27.85 | $27.75 | $27.77 | $27.69 | 1,609 |
2024-03-04 | $28.08 | $28.12 | $27.99 | $27.99 | $27.91 | 22,042 |
2024-03-01 | $28.03 | $28.06 | $28.03 | $28.06 | $28.06 | 403 |
2024-02-29 | $27.59 | $27.71 | $27.59 | $27.71 | $27.71 | 905 |
2024-02-28 | $27.55 | $27.56 | $27.46 | $27.50 | $27.50 | 10,986 |
2024-02-27 | $27.47 | $27.58 | $27.45 | $27.58 | $27.58 | 1,142 |
2024-02-26 | $27.52 | $27.53 | $27.42 | $27.42 | $27.42 | 1,485 |
2024-02-23 | $27.53 | $27.56 | $27.50 | $27.53 | $27.53 | 1,719 |
2024-02-22 | $27.26 | $27.36 | $27.26 | $27.33 | $27.33 | 8,930 |
2024-02-21 | $26.92 | $26.99 | $26.84 | $26.99 | $26.99 | 2,026 |
2024-02-20 | $27.15 | $27.15 | $27.10 | $27.10 | $27.10 | 5,240 |
2024-02-16 | $27.28 | $27.28 | $27.24 | $27.24 | $27.24 | 272 |
2024-02-15 | $27.47 | $27.55 | $27.46 | $27.54 | $27.54 | 6,802 |
2024-02-14 | $27.13 | $27.29 | $27.13 | $27.29 | $27.29 | 3,111 |
2024-02-13 | $26.98 | $27.02 | $26.84 | $26.90 | $26.90 | 3,369 |
2024-02-12 | $27.57 | $27.57 | $27.46 | $27.46 | $27.46 | 1,721 |
2024-02-09 | $27.24 | $27.34 | $27.24 | $27.30 | $27.30 | 2,422 |
2024-02-08 | $27.10 | $27.18 | $27.10 | $27.16 | $27.16 | 1,444 |
2024-02-07 | $27.07 | $27.18 | $27.07 | $27.11 | $27.11 | 18,695 |
2024-02-06 | $27.08 | $27.13 | $26.94 | $27.13 | $27.13 | 11,127 |
2024-02-05 | $27.01 | $27.01 | $26.92 | $26.96 | $26.96 | 2,927 |
2024-02-02 | $27.09 | $27.24 | $27.09 | $27.24 | $27.24 | 1,812 |
2024-02-01 | $26.85 | $26.94 | $26.81 | $26.94 | $26.94 | 3,536 |
2024-01-31 | $27.02 | $27.02 | $26.76 | $26.76 | $26.76 | 2,032 |
2024-01-30 | $27.23 | $27.23 | $27.18 | $27.23 | $27.23 | 4,406 |
2024-01-29 | $27.03 | $27.32 | $27.03 | $27.32 | $27.32 | 12,005 |
2024-01-26 | $27.13 | $27.13 | $27.07 | $27.11 | $27.11 | 4,694 |
2024-01-25 | $26.98 | $27.07 | $26.98 | $27.06 | $27.06 | 3,198 |
2024-01-24 | $27.05 | $27.05 | $26.85 | $26.85 | $26.85 | 6,562 |
2024-01-23 | $26.89 | $26.95 | $26.81 | $26.94 | $26.94 | 11,252 |
2024-01-22 | $26.92 | $26.94 | $26.76 | $26.84 | $26.84 | 4,273 |
2024-01-19 | $26.43 | $26.72 | $26.43 | $26.70 | $26.70 | 2,193 |
2024-01-18 | $26.17 | $26.35 | $26.14 | $26.35 | $26.35 | 2,183 |
2024-01-17 | $26.07 | $26.14 | $26.01 | $26.14 | $26.14 | 3,391 |
2024-01-16 | $26.25 | $26.34 | $26.20 | $26.29 | $26.29 | 4,565 |
2024-01-12 | $26.68 | $26.68 | $26.52 | $26.52 | $26.52 | 3,643 |
2024-01-11 | $26.58 | $26.67 | $26.42 | $26.67 | $26.67 | 6,961 |
2024-01-10 | $26.55 | $26.65 | $26.55 | $26.63 | $26.63 | 27,345 |
2024-01-09 | $26.55 | $26.61 | $26.54 | $26.54 | $26.54 | 6,402 |
2024-01-08 | $26.50 | $26.56 | $26.48 | $26.56 | $26.56 | 2,440 |
2024-01-05 | $26.22 | $26.36 | $26.22 | $26.24 | $26.24 | 1,108 |
2024-01-04 | $26.14 | $26.21 | $26.11 | $26.11 | $26.11 | 2,624 |
2024-01-03 | $26.29 | $26.33 | $26.19 | $26.19 | $26.19 | 3,955 |
2024-01-02 | $26.53 | $26.53 | $26.51 | $26.51 | $26.51 | 364 |
2023-12-29 | $26.65 | $26.73 | $26.65 | $26.69 | $26.69 | 685 |
2023-12-28 | $26.84 | $26.91 | $26.84 | $26.90 | $26.90 | 81,492 |
2023-12-27 | $26.81 | $26.86 | $26.76 | $26.86 | $26.86 | 4,501 |
2023-12-26 | $26.71 | $26.81 | $26.71 | $26.81 | $26.81 | 7,588 |
2023-12-22 | $26.72 | $26.72 | $26.63 | $26.63 | $26.63 | 5,335 |
2023-12-21 | $26.47 | $26.56 | $26.35 | $26.56 | $26.56 | 8,705 |
2023-12-20 | $26.61 | $26.61 | $26.19 | $26.19 | $26.19 | 4,681 |
2023-12-19 | $26.55 | $26.68 | $26.55 | $26.68 | $26.68 | 4,160 |
2023-12-18 | $26.45 | $26.53 | $26.43 | $26.53 | $26.44 | 4,488 |
2023-12-15 | $26.38 | $26.41 | $26.34 | $26.40 | $26.31 | 2,838 |
2023-12-14 | $26.33 | $26.40 | $26.33 | $26.40 | $26.31 | 1,959 |
2023-12-13 | $25.70 | $26.09 | $25.70 | $26.08 | $25.99 | 1,102 |
2023-12-12 | $25.74 | $25.80 | $25.74 | $25.75 | $25.75 | 4,526 |
2023-12-11 | $25.65 | $25.79 | $25.65 | $25.78 | $25.78 | 1,147 |
2023-12-08 | $25.52 | $25.64 | $25.52 | $25.60 | $25.60 | 1,585 |
2023-12-07 | $25.38 | $25.44 | $25.35 | $25.43 | $25.43 | 2,791 |
2023-12-06 | $25.44 | $25.44 | $25.21 | $25.21 | $25.21 | 3,847 |
2023-12-05 | $25.30 | $25.30 | $25.18 | $25.18 | $25.18 | 2,550 |
2023-12-04 | $25.35 | $25.42 | $25.26 | $25.42 | $25.42 | 11,375 |
2023-12-01 | $25.11 | $25.46 | $25.10 | $25.46 | $25.46 | 3,306 |
2023-11-30 | $25.01 | $25.11 | $24.97 | $25.11 | $25.11 | 2,417 |
2023-11-29 | $25.06 | $25.08 | $24.97 | $24.97 | $24.97 | 12,116 |
2023-11-28 | $24.65 | $24.83 | $24.65 | $24.77 | $24.77 | 47,649 |
2023-11-27 | $24.76 | $24.76 | $24.65 | $24.75 | $24.75 | 9,149 |
2023-11-24 | $24.71 | $24.79 | $24.71 | $24.79 | $24.79 | 340 |
2023-11-22 | $24.75 | $24.75 | $24.71 | $24.71 | $24.71 | 2,106 |
2023-11-21 | $24.53 | $24.60 | $24.46 | $24.60 | $24.60 | 4,141 |
2023-11-20 | $24.59 | $24.69 | $24.58 | $24.60 | $24.60 | 3,710 |
2023-11-17 | $24.38 | $24.53 | $24.38 | $24.53 | $24.53 | 29,712 |
2023-11-16 | $24.27 | $24.29 | $24.26 | $24.26 | $24.26 | 1,360 |
2023-11-15 | $24.38 | $24.46 | $24.38 | $24.46 | $24.46 | 1,336 |
2023-11-14 | $24.08 | $24.29 | $24.08 | $24.29 | $24.29 | 28,504 |
2023-11-13 | $23.59 | $23.66 | $23.57 | $23.59 | $23.59 | 4,784 |
2023-11-10 | $23.43 | $23.69 | $23.40 | $23.67 | $23.67 | 8,901 |
2023-11-09 | $23.54 | $23.56 | $23.31 | $23.31 | $23.31 | 5,857 |
2023-11-08 | $23.47 | $23.60 | $23.47 | $23.60 | $23.60 | 4,308 |
2023-11-07 | $23.62 | $23.62 | $23.59 | $23.59 | $23.59 | 719 |
2023-11-06 | $23.50 | $23.51 | $23.47 | $23.49 | $23.49 | 4,945 |
2023-11-03 | $23.53 | $23.66 | $23.53 | $23.61 | $23.61 | 2,614 |
2023-11-02 | $23.12 | $23.16 | $23.11 | $23.16 | $23.16 | 2,456 |
2023-11-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 62 |
2023-10-31 | $22.49 | $22.57 | $22.49 | $22.57 | $22.57 | 371 |
2023-10-30 | $22.22 | $22.36 | $22.19 | $22.34 | $22.34 | 904 |
2023-10-27 | $22.10 | $22.11 | $22.10 | $22.11 | $22.11 | 1,323 |
2023-10-26 | $22.20 | $22.20 | $22.14 | $22.19 | $22.19 | 836 |
2023-10-25 | $22.49 | $22.49 | $22.36 | $22.37 | $22.37 | 2,108 |
2023-10-24 | $22.85 | $22.85 | $22.70 | $22.85 | $22.85 | 1,389 |
2023-10-23 | $22.77 | $22.77 | $22.63 | $22.63 | $22.63 | 483 |
2023-10-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 6 |
2023-10-19 | $23.30 | $23.33 | $23.05 | $23.05 | $23.05 | 5,316 |
2023-10-18 | $23.41 | $23.41 | $23.26 | $23.26 | $23.26 | 3,213 |
2023-10-17 | $23.48 | $23.62 | $23.45 | $23.62 | $23.62 | 3,555 |
2023-10-16 | $23.49 | $23.61 | $23.49 | $23.59 | $23.59 | 4,897 |
2023-10-13 | $23.57 | $23.57 | $23.26 | $23.26 | $23.26 | 1,161 |
2023-10-12 | $23.74 | $23.74 | $23.42 | $23.49 | $23.49 | 3,175 |
2023-10-11 | $23.72 | $23.73 | $23.66 | $23.73 | $23.73 | 2,485 |
2023-10-10 | $23.64 | $23.79 | $23.64 | $23.65 | $23.65 | 9,487 |
2023-10-09 | $23.30 | $23.46 | $23.30 | $23.46 | $23.46 | 5,651 |
2023-10-06 | $23.10 | $23.39 | $23.10 | $23.30 | $23.30 | 60,702 |
2023-10-05 | $22.89 | $23.05 | $22.89 | $23.03 | $23.03 | 1,383 |
2023-10-04 | $23.04 | $23.13 | $23.04 | $23.10 | $23.10 | 4,154 |
2023-10-03 | $23.07 | $23.09 | $22.94 | $22.96 | $22.96 | 2,640 |
2023-10-02 | $23.36 | $23.36 | $23.21 | $23.31 | $23.31 | 17,795 |
2023-09-29 | $23.59 | $23.59 | $23.31 | $23.36 | $23.36 | 2,338 |
2023-09-28 | $23.24 | $23.41 | $23.24 | $23.37 | $23.37 | 1,662 |
2023-09-27 | $23.28 | $23.28 | $23.03 | $23.14 | $23.14 | 532 |
2023-09-26 | $23.46 | $23.46 | $23.27 | $23.27 | $23.27 | 9,320 |
2023-09-25 | $23.53 | $23.61 | $23.53 | $23.59 | $23.59 | 3,106 |
2023-09-22 | $23.56 | $23.58 | $23.56 | $23.58 | $23.58 | 1,358 |
2023-09-21 | $23.81 | $23.81 | $23.64 | $23.64 | $23.64 | 710 |
2023-09-20 | $24.28 | $24.28 | $24.01 | $24.01 | $24.01 | 519 |
2023-09-19 | $24.07 | $24.18 | $24.07 | $24.18 | $24.18 | 988 |
2023-09-18 | $24.23 | $24.23 | $24.18 | $24.18 | $24.18 | 1,002 |
2023-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 120 |
2023-09-14 | $24.49 | $24.51 | $24.49 | $24.50 | $24.50 | 3,426 |
2023-09-13 | $24.35 | $24.35 | $24.28 | $24.30 | $24.30 | 1,114 |
2023-09-12 | $24.33 | $24.40 | $24.28 | $24.34 | $24.34 | 4,139 |
2023-09-11 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 371 |
2023-09-08 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 322 |
2023-09-07 | $24.38 | $24.38 | $24.32 | $24.32 | $24.32 | 1,565 |
2023-09-06 | $24.49 | $24.52 | $24.43 | $24.47 | $24.47 | 25,037 |
2023-09-05 | $24.71 | $24.71 | $24.59 | $24.59 | $24.59 | 1,893 |
2023-09-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 255 |
2023-08-31 | $24.61 | $24.61 | $24.58 | $24.59 | $24.59 | 1,232 |
2023-08-30 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 273 |
2023-08-29 | $24.25 | $24.43 | $24.25 | $24.43 | $24.43 | 2,344 |
2023-08-28 | $24.06 | $24.12 | $24.03 | $24.10 | $24.10 | 2,168 |
2023-08-25 | $23.78 | $23.95 | $23.77 | $23.90 | $23.90 | 1,800 |
2023-08-24 | $23.89 | $23.89 | $23.78 | $23.78 | $23.78 | 3,134 |
2023-08-23 | $24.05 | $24.10 | $24.05 | $24.10 | $24.10 | 942 |
2023-08-22 | $23.99 | $23.99 | $23.87 | $23.89 | $23.89 | 1,506 |
2023-08-21 | $23.85 | $24.06 | $23.85 | $24.01 | $24.01 | 2,447 |
2023-08-18 | $23.87 | $23.87 | $23.85 | $23.85 | $23.85 | 199 |
2023-08-17 | $23.95 | $23.95 | $23.87 | $23.87 | $23.87 | 855 |
2023-08-16 | $24.25 | $24.25 | $24.01 | $24.01 | $24.01 | 4,363 |
2023-08-15 | $24.34 | $24.34 | $24.25 | $24.25 | $24.25 | 639 |
2023-08-14 | $24.57 | $24.57 | $24.56 | $24.56 | $24.56 | 464 |
2023-08-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 87 |
2023-08-10 | $24.68 | $24.68 | $24.45 | $24.45 | $24.45 | 409 |
2023-08-09 | $24.59 | $24.61 | $24.48 | $24.48 | $24.48 | 1,943 |
2023-08-08 | $24.59 | $24.73 | $24.55 | $24.72 | $24.72 | 3,045 |
2023-08-07 | $24.80 | $24.83 | $24.71 | $24.83 | $24.83 | 2,523 |
2023-08-04 | $24.79 | $24.89 | $24.60 | $24.60 | $24.60 | 3,123 |
2023-08-03 | $24.61 | $24.70 | $24.61 | $24.65 | $24.65 | 2,120 |
2023-08-02 | $24.89 | $24.89 | $24.74 | $24.79 | $24.79 | 43,833 |
2023-08-01 | $25.23 | $25.23 | $25.15 | $25.21 | $25.21 | 2,108 |
2023-07-31 | $25.23 | $25.26 | $25.23 | $25.26 | $25.26 | 944 |
2023-07-28 | $25.14 | $25.18 | $25.13 | $25.18 | $25.18 | 971 |
2023-07-27 | $25.28 | $25.28 | $24.87 | $24.87 | $24.87 | 16,158 |
2023-07-26 | $24.98 | $25.06 | $24.93 | $24.98 | $24.98 | 5,171 |
2023-07-25 | $24.93 | $24.96 | $24.93 | $24.94 | $24.94 | 1,429 |
2023-07-24 | $24.94 | $24.95 | $24.89 | $24.89 | $24.89 | 9,516 |
2023-07-21 | $24.89 | $24.97 | $24.87 | $24.87 | $24.87 | 6,998 |
2023-07-20 | $24.96 | $25.02 | $24.84 | $24.91 | $24.91 | 30,716 |
2023-07-19 | $25.19 | $25.21 | $25.08 | $25.11 | $25.11 | 13,204 |
2023-07-18 | $24.91 | $24.94 | $24.87 | $24.94 | $24.94 | 5,352 |
2023-07-17 | $24.76 | $24.79 | $24.76 | $24.79 | $24.79 | 1,476 |
2023-07-14 | $24.86 | $24.86 | $24.70 | $24.70 | $24.70 | 4,638 |
2023-07-13 | $24.85 | $24.99 | $24.85 | $24.93 | $24.93 | 18,139 |
2023-07-12 | $24.65 | $24.70 | $24.64 | $24.64 | $24.64 | 953 |
2023-07-11 | $24.36 | $24.62 | $24.36 | $24.62 | $24.62 | 17,597 |
2023-07-10 | $24.17 | $24.19 | $24.16 | $24.18 | $24.18 | 7,424 |
2023-07-07 | $24.06 | $24.27 | $24.05 | $24.05 | $24.05 | 10,738 |
2023-07-06 | $23.96 | $24.02 | $23.93 | $24.00 | $24.00 | 79,129 |
2023-07-05 | $24.29 | $24.42 | $24.19 | $24.26 | $24.26 | 8,475 |
2023-07-03 | $24.27 | $24.34 | $24.27 | $24.29 | $24.29 | 763 |
2023-06-30 | $24.23 | $24.25 | $24.22 | $24.22 | $24.22 | 902 |
2023-06-29 | $23.99 | $24.01 | $23.98 | $23.98 | $23.98 | 699 |
2023-06-28 | $23.80 | $23.87 | $23.80 | $23.87 | $23.87 | 538 |
2023-06-27 | $23.89 | $23.89 | $23.88 | $23.88 | $23.86 | 1,863 |
2023-06-26 | $23.76 | $23.76 | $23.60 | $23.61 | $23.59 | 5,862 |
2023-06-23 | $23.67 | $23.67 | $23.61 | $23.61 | $23.59 | 745 |
2023-06-22 | $23.72 | $23.80 | $23.72 | $23.80 | $23.78 | 720 |
2023-06-21 | $23.83 | $23.85 | $23.79 | $23.79 | $23.77 | 887 |
2023-06-20 | $24.08 | $24.08 | $23.92 | $24.02 | $24.01 | 515 |
2023-06-16 | $24.32 | $24.32 | $24.22 | $24.23 | $24.21 | 3,877 |
2023-06-15 | $24.18 | $24.38 | $24.18 | $24.30 | $24.28 | 820 |
2023-06-14 | $23.85 | $23.93 | $23.85 | $23.93 | $23.91 | 183 |
2023-06-13 | $24.01 | $24.04 | $23.96 | $23.96 | $23.95 | 5,530 |
2023-06-12 | $23.67 | $23.81 | $23.67 | $23.77 | $23.75 | 12,486 |
2023-06-09 | $23.59 | $23.63 | $23.46 | $23.48 | $23.48 | 1,966 |
2023-06-08 | $23.41 | $23.47 | $23.40 | $23.44 | $23.44 | 4,071 |
2023-06-07 | $23.48 | $23.53 | $23.34 | $23.35 | $23.35 | 8,546 |
2023-06-06 | $23.43 | $23.49 | $23.36 | $23.45 | $23.45 | 18,248 |
2023-06-05 | $23.28 | $23.28 | $23.18 | $23.23 | $23.23 | 2,900 |
2023-06-02 | $23.07 | $23.34 | $23.07 | $23.31 | $23.31 | 884 |
2023-06-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 195 |
2023-05-31 | $22.77 | $22.80 | $22.77 | $22.78 | $22.78 | 5,408 |
2023-05-30 | $22.86 | $22.92 | $22.86 | $22.87 | $22.87 | 15,321 |
2023-05-26 | $22.79 | $22.88 | $22.79 | $22.85 | $22.85 | 1,219 |
2023-05-25 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 91 |
2023-05-24 | $22.39 | $22.39 | $22.30 | $22.33 | $22.33 | 3,939 |
2023-05-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 267 |
2023-05-22 | $22.69 | $22.76 | $22.68 | $22.70 | $22.70 | 1,973 |
2023-05-19 | $22.66 | $22.66 | $22.55 | $22.57 | $22.57 | 6,957 |
2023-05-18 | $22.47 | $22.64 | $22.46 | $22.63 | $22.63 | 2,357 |
2023-05-17 | $22.06 | $22.40 | $22.06 | $22.38 | $22.38 | 4,406 |
2023-05-16 | $22.07 | $22.11 | $22.02 | $22.03 | $22.03 | 7,129 |
2023-05-15 | $21.99 | $22.13 | $21.99 | $22.11 | $22.11 | 4,861 |
2023-05-12 | $22.03 | $22.03 | $21.79 | $21.89 | $21.89 | 6,729 |
2023-05-11 | $21.91 | $22.01 | $21.91 | $21.97 | $21.97 | 32,478 |
2023-05-10 | $21.93 | $22.06 | $21.79 | $22.01 | $22.01 | 21,917 |
2023-05-09 | $21.91 | $22.06 | $21.91 | $21.91 | $21.91 | 7,927 |
2023-05-08 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 12,313 |
2023-05-05 | $21.85 | $21.95 | $21.85 | $21.95 | $21.95 | 1,925 |
2023-05-04 | $21.58 | $21.68 | $21.54 | $21.61 | $21.61 | 19,396 |
2023-05-03 | $21.97 | $22.11 | $21.81 | $21.81 | $21.81 | 11,047 |
2023-05-02 | $21.92 | $21.98 | $21.84 | $21.97 | $21.97 | 7,172 |
2023-05-01 | $22.32 | $22.37 | $22.29 | $22.29 | $22.29 | 5,659 |
2023-04-28 | $22.30 | $22.32 | $22.27 | $22.30 | $22.30 | 3,941 |
2023-04-27 | $22.08 | $22.21 | $22.08 | $22.17 | $22.17 | 5,007 |
2023-04-26 | $21.87 | $21.88 | $21.66 | $21.69 | $21.69 | 26,544 |
2023-04-25 | $22.03 | $22.03 | $21.76 | $21.76 | $21.76 | 3,933 |
2023-04-24 | $22.22 | $22.22 | $22.20 | $22.20 | $22.20 | 1,893 |
2023-04-21 | $22.22 | $22.25 | $22.19 | $22.24 | $22.24 | 1,610 |
2023-04-20 | $22.28 | $22.30 | $22.21 | $22.21 | $22.21 | 2,679 |
2023-04-19 | $22.44 | $22.52 | $22.40 | $22.43 | $22.43 | 7,659 |
2023-04-18 | $22.62 | $22.62 | $22.54 | $22.57 | $22.57 | 8,190 |
2023-04-17 | $22.50 | $22.58 | $22.45 | $22.56 | $22.56 | 12,458 |
2023-04-14 | $22.64 | $22.65 | $22.44 | $22.47 | $22.47 | 1,360 |
2023-04-13 | $22.40 | $22.55 | $22.38 | $22.54 | $22.54 | 4,948 |
2023-04-12 | $22.46 | $22.46 | $22.20 | $22.20 | $22.20 | 16,998 |
2023-04-11 | $22.40 | $22.51 | $22.38 | $22.38 | $22.38 | 10,315 |
2023-04-10 | $22.28 | $22.37 | $22.28 | $22.36 | $22.36 | 4,229 |
2023-04-06 | $22.13 | $22.28 | $22.13 | $22.27 | $22.27 | 2,239 |
2023-04-05 | $22.11 | $22.21 | $22.11 | $22.21 | $22.21 | 5,716 |
2023-04-04 | $22.36 | $22.38 | $22.32 | $22.35 | $22.35 | 4,876 |
2023-04-03 | $22.37 | $22.50 | $22.37 | $22.50 | $22.50 | 2,855 |
2023-03-31 | $22.29 | $22.46 | $22.27 | $22.46 | $22.46 | 3,016 |
2023-03-30 | $22.12 | $22.12 | $22.06 | $22.10 | $22.10 | 4,927 |
2023-03-29 | $21.85 | $22.03 | $21.80 | $21.97 | $21.97 | 23,411 |
2023-03-28 | $21.66 | $21.68 | $21.54 | $21.64 | $21.58 | 6,564 |
2023-03-27 | $21.72 | $21.78 | $21.72 | $21.72 | $21.72 | 6,146 |
2023-03-24 | $21.38 | $21.64 | $21.38 | $21.60 | $21.60 | 23,175 |
2023-03-23 | $21.76 | $21.93 | $21.43 | $21.59 | $21.59 | 3,505 |
2023-03-22 | $21.89 | $21.89 | $21.54 | $21.54 | $21.54 | 3,991 |
2023-03-21 | $21.80 | $21.96 | $21.80 | $21.96 | $21.96 | 15,400 |
2023-03-20 | $21.53 | $21.54 | $21.49 | $21.54 | $21.54 | 27,533 |
2023-03-17 | $21.52 | $21.52 | $21.39 | $21.39 | $21.39 | 1,254 |
2023-03-16 | $21.65 | $21.65 | $21.57 | $21.64 | $21.64 | 1,156 |
2023-03-15 | $20.96 | $21.13 | $20.93 | $21.13 | $21.13 | 9,888 |
2023-03-14 | $21.38 | $21.60 | $21.17 | $21.29 | $21.29 | 29,874 |
2023-03-13 | $20.96 | $21.17 | $20.96 | $20.96 | $20.96 | 4,025 |
2023-03-10 | $21.41 | $21.48 | $21.07 | $21.07 | $21.07 | 6,332 |
2023-03-09 | $21.67 | $21.67 | $21.44 | $21.47 | $21.47 | 1,463 |
2023-03-08 | $21.90 | $21.92 | $21.83 | $21.92 | $21.92 | 4,982 |
2023-03-07 | $22.15 | $22.15 | $21.90 | $21.90 | $21.90 | 4,081 |
2023-03-06 | $22.46 | $22.46 | $22.20 | $22.20 | $22.20 | 5,168 |
2023-03-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 375 |
2023-03-02 | $21.63 | $21.95 | $21.61 | $21.89 | $21.89 | 4,698 |
2023-03-01 | $21.82 | $21.82 | $21.71 | $21.71 | $21.71 | 11,575 |
2023-02-28 | $21.77 | $21.90 | $21.76 | $21.80 | $21.80 | 13,058 |
2023-02-27 | $21.88 | $21.90 | $21.79 | $21.79 | $21.79 | 4,536 |
2023-02-24 | $21.67 | $21.79 | $21.67 | $21.77 | $21.77 | 16,516 |
2023-02-23 | $22.14 | $22.14 | $21.96 | $22.08 | $22.08 | 15,298 |
2023-02-22 | $22.09 | $22.11 | $21.94 | $21.94 | $21.94 | 14,485 |
2023-02-21 | $22.17 | $22.18 | $21.96 | $21.96 | $21.96 | 2,110 |
2023-02-17 | $22.41 | $22.52 | $22.36 | $22.50 | $22.50 | 7,099 |
2023-02-16 | $22.79 | $22.90 | $22.61 | $22.61 | $22.61 | 1,439 |
2023-02-15 | $22.70 | $22.87 | $22.70 | $22.87 | $22.87 | 2,016 |
2023-02-14 | $22.63 | $22.85 | $22.55 | $22.79 | $22.79 | 7,524 |
2023-02-13 | $22.67 | $22.76 | $22.67 | $22.75 | $22.75 | 8,401 |
2023-02-10 | $22.41 | $22.45 | $22.37 | $22.43 | $22.43 | 4,711 |
2023-02-09 | $22.86 | $22.86 | $22.46 | $22.51 | $22.51 | 50,770 |
2023-02-08 | $22.94 | $23.00 | $22.75 | $22.75 | $22.75 | 15,825 |
2023-02-07 | $22.71 | $23.10 | $22.71 | $23.09 | $23.09 | 7,119 |
2023-02-06 | $22.77 | $22.78 | $22.73 | $22.77 | $22.77 | 2,233 |
2023-02-03 | $23.20 | $23.31 | $23.01 | $23.01 | $23.01 | 936 |
2023-02-02 | $23.00 | $23.45 | $23.00 | $23.30 | $23.30 | 10,779 |
2023-02-01 | $22.30 | $22.81 | $22.25 | $22.72 | $22.72 | 17,110 |
2023-01-31 | $22.17 | $22.28 | $22.17 | $22.28 | $22.28 | 2,214 |
2023-01-30 | $22.13 | $22.31 | $21.95 | $21.95 | $21.95 | 13,114 |
2023-01-27 | $22.30 | $22.34 | $22.26 | $22.26 | $22.26 | 1,047 |
2023-01-26 | $21.99 | $22.12 | $21.94 | $22.12 | $22.12 | 13,910 |
2023-01-25 | $21.63 | $21.87 | $21.61 | $21.84 | $21.84 | 4,096 |
2023-01-24 | $21.80 | $21.89 | $21.79 | $21.79 | $21.79 | 3,298 |
2023-01-23 | $21.88 | $21.97 | $21.88 | $21.89 | $21.89 | 29,090 |
2023-01-20 | $21.15 | $21.43 | $21.15 | $21.43 | $21.43 | 1,981 |
2023-01-19 | $20.99 | $21.10 | $20.89 | $20.95 | $20.95 | 9,285 |
2023-01-18 | $21.59 | $21.59 | $21.14 | $21.14 | $21.14 | 5,236 |
2023-01-17 | $21.46 | $21.51 | $21.40 | $21.42 | $21.42 | 8,061 |
2023-01-13 | $21.18 | $21.52 | $21.16 | $21.52 | $21.52 | 14,474 |
2023-01-12 | $21.07 | $21.46 | $21.07 | $21.39 | $21.39 | 4,130 |
2023-01-11 | $21.07 | $21.23 | $21.01 | $21.23 | $21.23 | 20,458 |
2023-01-10 | $20.80 | $20.96 | $20.79 | $20.93 | $20.93 | 5,516 |
2023-01-09 | $20.91 | $21.00 | $20.70 | $20.70 | $20.70 | 5,556 |
2023-01-06 | $20.37 | $20.65 | $20.37 | $20.65 | $20.65 | 510 |
2023-01-05 | $20.24 | $20.31 | $20.17 | $20.23 | $20.23 | 6,377 |
2023-01-04 | $20.35 | $20.55 | $20.32 | $20.37 | $20.37 | 12,367 |
2023-01-03 | $20.35 | $20.35 | $19.99 | $20.15 | $20.15 | 5,961 |
2022-12-30 | $19.93 | $20.06 | $19.86 | $20.06 | $20.06 | 24,559 |
2022-12-29 | $19.83 | $20.13 | $19.83 | $20.08 | $20.08 | 37,224 |
2022-12-28 | $20.05 | $20.05 | $19.74 | $19.74 | $19.63 | 7,597 |
2022-12-27 | $19.95 | $20.10 | $19.93 | $19.98 | $19.87 | 23,877 |
2022-12-23 | $19.92 | $20.11 | $19.89 | $20.10 | $19.98 | 25,967 |
2022-12-22 | $19.81 | $20.01 | $19.81 | $20.01 | $19.90 | 801 |
2022-12-21 | $20.40 | $20.45 | $20.40 | $20.41 | $20.30 | 9,535 |
2022-12-20 | $20.14 | $20.21 | $20.06 | $20.15 | $20.04 | 41,401 |
2022-12-19 | $20.20 | $20.22 | $19.98 | $20.05 | $19.93 | 46,117 |
2022-12-16 | $20.32 | $20.37 | $20.20 | $20.34 | $20.22 | 3,120 |
2022-12-15 | $20.70 | $20.70 | $20.47 | $20.51 | $20.40 | 21,601 |
2022-12-14 | $21.46 | $21.46 | $21.17 | $21.21 | $21.09 | 4,044 |
2022-12-13 | $21.56 | $21.57 | $21.34 | $21.34 | $21.22 | 2,474 |
2022-12-12 | $20.94 | $21.15 | $20.91 | $21.14 | $21.02 | 9,032 |
2022-12-09 | $21.01 | $21.01 | $20.79 | $20.79 | $20.67 | 944 |
2022-12-08 | $20.99 | $20.99 | $20.90 | $20.90 | $20.78 | 16,180 |
2022-12-07 | $20.77 | $20.77 | $20.69 | $20.73 | $20.61 | 4,194 |
2022-12-06 | $20.87 | $20.87 | $20.76 | $20.76 | $20.65 | 242 |
2022-12-05 | $21.44 | $21.44 | $21.11 | $21.16 | $21.04 | 6,388 |
2022-12-02 | $21.45 | $21.61 | $21.45 | $21.61 | $21.48 | 12,877 |
2022-12-01 | $21.67 | $21.73 | $21.67 | $21.73 | $21.60 | 397 |
2022-11-30 | $20.94 | $21.73 | $20.94 | $21.72 | $21.60 | 4,868 |
2022-11-29 | $21.10 | $21.10 | $20.91 | $21.00 | $21.00 | 5,492 |
2022-11-28 | $21.13 | $21.25 | $21.04 | $21.04 | $21.04 | 6,939 |
2022-11-25 | $21.39 | $21.42 | $21.38 | $21.38 | $21.38 | 4,951 |
2022-11-23 | $21.40 | $21.43 | $21.30 | $21.37 | $21.37 | 5,185 |
2022-11-22 | $21.00 | $21.23 | $20.93 | $21.23 | $21.23 | 24,670 |
2022-11-21 | $21.00 | $21.00 | $20.90 | $20.93 | $20.93 | 4,156 |
2022-11-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 5 |
2022-11-17 | $21.04 | $21.04 | $20.91 | $21.02 | $21.02 | 804 |
2022-11-16 | $21.32 | $21.32 | $21.10 | $21.10 | $21.10 | 200 |
2022-11-15 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 861 |
2022-11-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 5 |
2022-11-11 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 540 |
2022-11-10 | $20.78 | $21.03 | $20.78 | $21.03 | $21.03 | 1,515 |
2022-11-09 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 11 |
2022-11-08 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 11 |
2022-11-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 251 |
2022-11-04 | $19.49 | $19.72 | $19.49 | $19.72 | $19.72 | 1,425 |
2022-11-03 | $19.52 | $19.52 | $19.47 | $19.47 | $19.47 | 2,474 |
2022-11-02 | $20.23 | $20.26 | $19.80 | $19.80 | $19.80 | 6,409 |
2022-11-01 | $20.39 | $20.39 | $20.34 | $20.34 | $20.34 | 712 |
2022-10-31 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 437 |
2022-10-28 | $20.50 | $20.57 | $20.50 | $20.57 | $20.57 | 437 |
2022-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 126 |
2022-10-26 | $20.32 | $20.32 | $20.29 | $20.29 | $20.29 | 1,372 |
2022-10-25 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
2022-10-24 | $19.77 | $20.11 | $19.77 | $20.11 | $20.11 | 547 |
2022-10-21 | $19.56 | $19.88 | $19.56 | $19.88 | $19.88 | 2,345 |
2022-10-20 | $19.41 | $19.49 | $19.41 | $19.45 | $19.45 | 362 |
2022-10-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 33 |
2022-10-18 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 44 |
2022-10-17 | $19.40 | $19.42 | $19.34 | $19.34 | $19.34 | 662 |
2022-10-14 | $18.95 | $18.97 | $18.78 | $18.78 | $18.78 | 396 |
2022-10-13 | $19.32 | $19.32 | $19.23 | $19.23 | $19.23 | 256 |
2022-10-12 | $18.87 | $18.90 | $18.77 | $18.77 | $18.77 | 1,350 |
2022-10-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 81 |
2022-10-10 | $19.22 | $19.22 | $19.07 | $19.07 | $19.07 | 3,670 |
2022-10-07 | $19.38 | $19.38 | $19.25 | $19.25 | $19.25 | 258 |
2022-10-06 | $19.94 | $19.94 | $19.91 | $19.91 | $19.91 | 4,132 |
2022-10-05 | $19.87 | $20.16 | $19.67 | $20.05 | $20.05 | 11,408 |
2022-10-04 | $20.01 | $20.04 | $20.01 | $20.04 | $20.04 | 6,783 |
2022-10-03 | $19.02 | $19.30 | $19.02 | $19.30 | $19.30 | 1,735 |
2022-09-30 | $19.19 | $19.19 | $18.79 | $18.79 | $18.79 | 1,201 |
2022-09-29 | $19.08 | $19.09 | $19.05 | $19.05 | $19.05 | 7,386 |
2022-09-28 | $19.44 | $19.51 | $19.44 | $19.51 | $19.51 | 664 |
2022-09-27 | $18.99 | $19.03 | $18.93 | $19.03 | $19.03 | 7,256 |
2022-09-26 | $19.36 | $19.36 | $19.03 | $19.03 | $19.03 | 1,739 |
2022-09-23 | $19.09 | $19.25 | $19.02 | $19.23 | $19.23 | 12,120 |
2022-09-22 | $19.64 | $19.64 | $19.62 | $19.62 | $19.62 | 449 |
2022-09-21 | $20.31 | $20.31 | $19.85 | $19.85 | $19.85 | 364 |
2022-09-20 | $20.10 | $20.23 | $20.10 | $20.16 | $20.16 | 699 |
2022-09-19 | $20.32 | $20.51 | $20.32 | $20.48 | $20.48 | 2,021 |
2022-09-16 | $20.44 | $20.44 | $20.26 | $20.38 | $20.38 | 1,444 |
2022-09-15 | $20.61 | $20.82 | $20.60 | $20.60 | $20.60 | 600 |
2022-09-14 | $20.76 | $20.81 | $20.66 | $20.79 | $20.79 | 2,801 |
2022-09-13 | $21.09 | $21.09 | $20.74 | $20.81 | $20.81 | 11,428 |
2022-09-12 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 882 |
2022-09-09 | $21.39 | $21.63 | $21.39 | $21.63 | $21.63 | 2,252 |
2022-09-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 85 |
2022-09-07 | $20.60 | $20.99 | $20.60 | $20.99 | $20.99 | 1,441 |
2022-09-06 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 39 |
2022-09-02 | $21.28 | $21.28 | $20.75 | $20.75 | $20.75 | 1,178 |
2022-09-01 | $20.91 | $20.97 | $20.91 | $20.97 | $20.97 | 571 |
2022-08-31 | $21.30 | $21.31 | $21.03 | $21.03 | $21.03 | 541 |
2022-08-30 | $21.11 | $21.13 | $21.05 | $21.13 | $21.13 | 1,275 |
2022-08-29 | $21.46 | $21.46 | $21.34 | $21.34 | $21.34 | 1,860 |
2022-08-26 | $22.30 | $22.30 | $21.55 | $21.55 | $21.55 | 1,168 |
2022-08-25 | $22.10 | $22.35 | $22.10 | $22.35 | $22.35 | 650 |
2022-08-24 | $21.93 | $22.01 | $21.93 | $21.98 | $21.98 | 325 |
2022-08-23 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 81 |
2022-08-22 | $22.30 | $22.30 | $21.96 | $21.96 | $21.96 | 602 |
2022-08-19 | $22.58 | $22.58 | $22.56 | $22.56 | $22.56 | 174 |
2022-08-18 | $23.04 | $23.04 | $22.99 | $22.99 | $22.99 | 277 |
2022-08-17 | $22.87 | $22.91 | $22.87 | $22.90 | $22.90 | 651 |
2022-08-16 | $23.26 | $23.26 | $23.15 | $23.20 | $23.20 | 352 |
2022-08-15 | $23.18 | $23.21 | $23.16 | $23.16 | $23.16 | 1,791 |
2022-08-12 | $22.90 | $23.12 | $22.90 | $23.08 | $23.08 | 1,253 |
2022-08-11 | $22.75 | $22.75 | $22.68 | $22.68 | $22.68 | 100 |
2022-08-10 | $22.66 | $22.70 | $22.66 | $22.68 | $22.68 | 4,856 |
2022-08-09 | $22.09 | $22.09 | $22.06 | $22.06 | $22.06 | 146 |
2022-08-08 | $22.57 | $22.57 | $22.30 | $22.30 | $22.30 | 114 |
2022-08-05 | $22.32 | $22.34 | $22.32 | $22.34 | $22.34 | 156 |
2022-08-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 96 |
2022-08-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 154 |
2022-08-02 | $21.98 | $22.07 | $21.93 | $21.93 | $21.93 | 771 |
2022-08-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 77 |
2022-07-29 | $21.82 | $21.99 | $21.82 | $21.99 | $21.99 | 206 |
2022-07-28 | $21.31 | $21.74 | $21.31 | $21.72 | $21.72 | 333 |
2022-07-27 | $21.60 | $21.60 | $21.57 | $21.57 | $21.57 | 593 |
2022-07-26 | $21.00 | $21.00 | $20.88 | $20.89 | $20.89 | 1,798 |
2022-07-25 | $21.30 | $21.30 | $21.26 | $21.26 | $21.26 | 220 |
2022-07-22 | $21.36 | $21.36 | $21.29 | $21.29 | $21.29 | 1,240 |
2022-07-21 | $21.59 | $21.71 | $21.59 | $21.71 | $21.71 | 1,282 |
2022-07-20 | $21.57 | $21.60 | $21.35 | $21.54 | $21.54 | 7,003 |
2022-07-19 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 50 |
2022-07-18 | $20.92 | $20.92 | $20.55 | $20.58 | $20.58 | 734 |
2022-07-15 | $20.46 | $20.65 | $20.46 | $20.65 | $20.65 | 624 |
2022-07-14 | $20.00 | $20.19 | $19.99 | $20.17 | $20.17 | 597 |
2022-07-13 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 20 |
2022-07-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 135 |
2022-07-11 | $20.79 | $20.79 | $20.55 | $20.55 | $20.55 | 121 |
2022-07-08 | $21.04 | $21.05 | $20.96 | $20.96 | $20.96 | 1,230 |
2022-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 99 |
2022-07-06 | $20.43 | $20.57 | $20.43 | $20.57 | $20.57 | 1,016 |
2022-07-05 | $20.45 | $20.54 | $20.45 | $20.54 | $20.54 | 8,081 |
2022-07-01 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 51 |
2022-06-30 | $20.11 | $20.21 | $20.11 | $20.21 | $20.21 | 135 |
2022-06-29 | $20.47 | $20.52 | $20.45 | $20.52 | $20.52 | 1,109 |
2022-06-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 218 |
2022-06-27 | $21.17 | $21.17 | $21.09 | $21.09 | $21.09 | 504 |
2022-06-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3,892 |
2022-06-23 | $20.38 | $20.48 | $20.36 | $20.48 | $20.48 | 3,892 |
2022-06-22 | $20.34 | $20.34 | $20.31 | $20.31 | $20.31 | 344 |
2022-06-21 | $20.38 | $20.38 | $20.32 | $20.32 | $20.32 | 318 |
2022-06-17 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 55 |
2022-06-16 | $19.99 | $19.99 | $19.70 | $19.72 | $19.72 | 10,367 |
2022-06-15 | $20.40 | $20.51 | $20.40 | $20.51 | $20.51 | 100 |
2022-06-14 | $20.16 | $20.20 | $20.14 | $20.14 | $20.14 | 672 |
2022-06-13 | $20.29 | $20.35 | $20.20 | $20.20 | $20.20 | 3,372 |
2022-06-10 | $21.22 | $21.22 | $21.17 | $21.17 | $21.17 | 190 |
2022-06-09 | $22.44 | $22.44 | $21.91 | $21.91 | $21.91 | 822 |
2022-06-08 | $22.72 | $22.72 | $22.48 | $22.48 | $22.48 | 171 |
2022-06-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 6 |
2022-06-06 | $22.66 | $22.66 | $22.53 | $22.53 | $22.53 | 927 |
2022-06-03 | $22.51 | $22.51 | $22.49 | $22.49 | $22.49 | 227 |
2022-06-02 | $22.78 | $22.83 | $22.78 | $22.83 | $22.83 | 214 |
2022-06-01 | $22.45 | $22.45 | $22.43 | $22.44 | $22.44 | 829 |
2022-05-31 | $22.59 | $22.68 | $22.48 | $22.51 | $22.51 | 427 |
2022-05-27 | $22.46 | $22.59 | $22.46 | $22.59 | $22.59 | 777 |
2022-05-26 | $22.17 | $22.17 | $22.10 | $22.10 | $22.10 | 374 |
2022-05-25 | $21.49 | $21.56 | $21.31 | $21.56 | $21.56 | 3,345 |
2022-05-24 | $21.11 | $21.20 | $21.11 | $21.20 | $21.20 | 379 |
2022-05-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 192 |
2022-05-20 | $21.06 | $21.22 | $20.92 | $21.22 | $21.22 | 580 |
2022-05-19 | $21.50 | $21.50 | $21.27 | $21.27 | $21.27 | 343 |
2022-05-18 | $21.46 | $21.46 | $21.35 | $21.35 | $21.35 | 183 |
2022-05-17 | $22.07 | $22.32 | $22.07 | $22.32 | $22.32 | 906 |
2022-05-16 | $21.86 | $21.86 | $21.73 | $21.73 | $21.73 | 595 |
2022-05-13 | $21.86 | $21.93 | $21.82 | $21.90 | $21.90 | 2,634 |
2022-05-12 | $21.31 | $21.31 | $21.00 | $21.27 | $21.27 | 1,118 |
2022-05-11 | $21.82 | $21.82 | $21.23 | $21.23 | $21.23 | 306 |
2022-05-10 | $21.53 | $21.99 | $21.53 | $21.80 | $21.80 | 930 |
2022-05-09 | $22.09 | $22.09 | $21.63 | $21.63 | $21.63 | 4,000 |
2022-05-06 | $22.56 | $22.56 | $22.29 | $22.41 | $22.41 | 424 |
2022-05-05 | $23.20 | $23.20 | $22.61 | $22.61 | $22.61 | 871 |
2022-05-04 | $22.96 | $23.63 | $22.94 | $23.59 | $23.59 | 9,031 |
2022-05-03 | $23.01 | $23.07 | $22.94 | $22.94 | $22.94 | 1,466 |
2022-05-02 | $22.58 | $22.81 | $22.40 | $22.81 | $22.81 | 1,006 |
2022-04-29 | $23.38 | $23.38 | $22.51 | $22.51 | $22.51 | 356 |
2022-04-28 | $23.03 | $23.38 | $23.03 | $23.38 | $23.38 | 1,133 |
2022-04-27 | $22.80 | $23.05 | $22.75 | $22.75 | $22.75 | 20,003 |
2022-04-26 | $23.03 | $23.03 | $22.87 | $22.87 | $22.87 | 246 |
2022-04-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 160 |
2022-04-22 | $23.89 | $23.89 | $23.28 | $23.28 | $23.28 | 1,159 |
2022-04-21 | $24.23 | $24.25 | $23.94 | $23.94 | $23.94 | 3,246 |
2022-04-20 | $24.51 | $24.51 | $24.39 | $24.39 | $24.39 | 157 |
2022-04-19 | $24.42 | $24.45 | $24.42 | $24.45 | $24.45 | 103 |
2022-04-18 | $23.96 | $24.12 | $23.96 | $23.99 | $23.99 | 736 |
2022-04-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 77 |
2022-04-13 | $23.89 | $24.32 | $23.89 | $24.32 | $24.32 | 236 |
2022-04-12 | $24.32 | $24.39 | $24.01 | $24.01 | $24.01 | 250 |
2022-04-11 | $24.28 | $24.28 | $24.12 | $24.12 | $24.12 | 407 |
2022-04-08 | $24.34 | $24.62 | $24.34 | $24.41 | $24.41 | 876 |
2022-04-07 | $24.43 | $24.55 | $24.43 | $24.55 | $24.55 | 368 |
2022-04-06 | $24.47 | $24.50 | $24.47 | $24.50 | $24.50 | 1,668 |
2022-04-05 | $25.04 | $25.04 | $24.91 | $24.91 | $24.91 | 100 |
2022-04-04 | $25.33 | $25.37 | $25.33 | $25.37 | $25.37 | 100 |
2022-04-01 | $25.04 | $25.04 | $24.82 | $25.02 | $25.02 | 620 |
2022-03-31 | $25.40 | $25.40 | $25.11 | $25.11 | $25.11 | 1,118 |
2022-03-30 | $25.69 | $25.69 | $25.49 | $25.49 | $25.49 | 374 |
2022-03-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 49 |
2022-03-28 | $25.26 | $25.42 | $25.26 | $25.42 | $25.42 | 405 |
2022-03-25 | $25.14 | $25.27 | $25.14 | $25.27 | $25.27 | 541 |
2022-03-24 | $25.16 | $25.24 | $25.16 | $25.24 | $25.24 | 100 |
2022-03-23 | $25.12 | $25.12 | $24.82 | $24.82 | $24.82 | 100 |
2022-03-22 | $25.28 | $25.28 | $25.24 | $25.24 | $25.24 | 100 |
2022-03-21 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 292 |
2022-03-18 | $24.85 | $25.01 | $24.85 | $25.01 | $25.01 | 100 |
2022-03-17 | $24.39 | $24.57 | $24.39 | $24.57 | $24.57 | 2,526 |
2022-03-16 | $24.01 | $24.24 | $24.01 | $24.24 | $24.24 | 104 |
2022-03-15 | $23.42 | $23.58 | $23.38 | $23.58 | $23.58 | 200 |
2022-03-14 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 193 |
2022-03-11 | $23.68 | $23.68 | $23.37 | $23.37 | $23.37 | 126 |
2022-03-10 | $23.55 | $23.73 | $23.55 | $23.71 | $23.71 | 662 |
2022-03-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 8 |
2022-03-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 8 |
2022-03-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 268 |
2022-03-04 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 1,076 |
2022-03-03 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 30 |
2022-03-02 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 110 |
2022-03-01 | $24.37 | $24.37 | $24.18 | $24.18 | $24.18 | 357 |
2022-02-28 | $24.64 | $24.64 | $24.45 | $24.58 | $24.58 | 639 |
2022-02-25 | $24.12 | $24.61 | $24.10 | $24.61 | $24.61 | 628 |
2022-02-24 | $23.20 | $23.99 | $23.20 | $23.99 | $23.99 | 4,127 |
2022-02-23 | $23.94 | $23.97 | $23.57 | $23.57 | $23.57 | 1,564 |
2022-02-22 | $24.36 | $24.36 | $24.00 | $24.00 | $24.00 | 870 |
2022-02-18 | $24.40 | $24.45 | $24.23 | $24.31 | $24.31 | 5,784 |
2022-02-17 | $24.81 | $24.81 | $24.56 | $24.56 | $24.56 | 127 |
2022-02-16 | $25.13 | $25.25 | $25.00 | $25.25 | $25.25 | 951 |
2022-02-15 | $25.13 | $25.26 | $25.13 | $25.26 | $25.26 | 610 |
2022-02-14 | $24.82 | $24.85 | $24.70 | $24.72 | $24.72 | 530 |
2022-02-11 | $25.24 | $25.25 | $24.85 | $24.85 | $24.85 | 2,153 |
2022-02-10 | $25.80 | $25.80 | $25.39 | $25.39 | $25.39 | 130 |
2022-02-09 | $25.62 | $25.81 | $25.61 | $25.81 | $25.81 | 4,486 |
2022-02-08 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 4 |
2022-02-07 | $25.10 | $25.30 | $25.03 | $25.03 | $25.03 | 4,262 |
2022-02-04 | $25.04 | $25.16 | $25.00 | $25.16 | $25.16 | 9,347 |
2022-02-03 | $25.02 | $25.02 | $24.86 | $24.86 | $24.86 | 219 |
2022-02-02 | $25.49 | $25.74 | $25.42 | $25.57 | $25.57 | 17,868 |
2022-02-01 | $25.23 | $25.43 | $25.22 | $25.43 | $25.43 | 832 |
2022-01-31 | $24.71 | $25.23 | $24.71 | $25.23 | $25.23 | 827 |
2022-01-28 | $24.20 | $24.67 | $24.00 | $24.67 | $24.67 | 1,555 |
2022-01-27 | $24.61 | $24.61 | $24.20 | $24.23 | $24.23 | 2,392 |
2022-01-26 | $24.90 | $25.00 | $24.31 | $24.36 | $24.36 | 6,864 |
2022-01-25 | $24.32 | $24.58 | $24.18 | $24.47 | $24.47 | 3,191 |
2022-01-24 | $24.35 | $24.79 | $23.88 | $24.79 | $24.79 | 8,700 |
2022-01-21 | $24.83 | $24.83 | $24.64 | $24.64 | $24.64 | 228 |
2022-01-20 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 10 |
2022-01-19 | $25.68 | $25.83 | $25.48 | $25.48 | $25.48 | 537 |
2022-01-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 10 |
2022-01-14 | $26.16 | $26.32 | $26.16 | $26.32 | $26.32 | 396 |
2022-01-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 100 |
2022-01-12 | $26.58 | $26.60 | $26.58 | $26.60 | $26.60 | 100 |
2022-01-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
2022-01-10 | $26.14 | $26.27 | $26.14 | $26.27 | $26.27 | 610 |
2022-01-07 | $26.30 | $26.30 | $26.23 | $26.23 | $26.23 | 201 |
2022-01-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 5 |
2022-01-05 | $26.81 | $26.82 | $26.26 | $26.26 | $26.26 | 50,363 |
2022-01-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
2022-01-03 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
2021-12-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 125 |
2021-12-30 | $26.89 | $26.89 | $26.72 | $26.72 | $26.72 | 125 |
2021-12-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.80 | 20 |
2021-12-28 | $26.84 | $26.84 | $26.84 | $26.84 | $26.76 | 7 |
2021-12-27 | $26.93 | $26.93 | $26.93 | $26.93 | $26.85 | 300 |
2021-12-23 | $26.62 | $26.62 | $26.60 | $26.61 | $26.53 | 300 |
2021-12-22 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 10 |
2021-12-21 | $26.13 | $26.18 | $26.12 | $26.18 | $26.10 | 304 |
2021-12-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.55 | 0 |
2021-12-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.90 | 192 |
2021-12-16 | $26.44 | $26.44 | $26.13 | $26.13 | $26.05 | 192 |
2021-12-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.34 | 10 |
2021-12-14 | $25.86 | $25.94 | $25.86 | $25.94 | $25.86 | 100 |
2021-12-13 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 8 |
2021-12-10 | $26.37 | $26.47 | $26.37 | $26.47 | $26.39 | 100 |
2021-12-09 | $26.51 | $26.51 | $26.28 | $26.28 | $26.20 | 616 |
2021-12-08 | $26.50 | $26.54 | $26.50 | $26.54 | $26.46 | 1,584 |
2021-12-07 | $26.51 | $26.51 | $26.45 | $26.45 | $26.37 | 100 |
2021-12-06 | $25.63 | $25.82 | $25.63 | $25.82 | $25.74 | 100 |
2021-12-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.52 | 13 |
2021-12-02 | $25.90 | $25.90 | $25.87 | $25.87 | $25.79 | 100 |
2021-12-01 | $26.24 | $26.24 | $25.58 | $25.58 | $25.51 | 117 |
2021-11-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.87 | 40 |
2021-11-29 | $26.56 | $26.56 | $26.52 | $26.52 | $26.44 | 100 |
2021-11-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 99 |
2021-11-24 | $26.78 | $26.78 | $26.78 | $26.78 | $26.70 | 100 |
2021-11-23 | $26.66 | $26.68 | $26.66 | $26.68 | $26.60 | 100 |
2021-11-22 | $26.93 | $26.93 | $26.76 | $26.76 | $26.68 | 114 |
2021-11-19 | $26.88 | $26.88 | $26.87 | $26.87 | $26.79 | 1,500 |
2021-11-18 | $26.91 | $26.94 | $26.91 | $26.94 | $26.85 | 100 |
2021-11-17 | $26.90 | $26.90 | $26.89 | $26.89 | $26.81 | 170 |
2021-11-16 | $27.06 | $27.06 | $27.06 | $27.06 | $26.98 | 106 |
2021-11-15 | $26.95 | $26.95 | $26.90 | $26.90 | $26.82 | 155 |
2021-11-12 | $26.88 | $26.98 | $26.88 | $26.98 | $26.90 | 504 |
2021-11-11 | $26.78 | $26.78 | $26.75 | $26.75 | $26.67 | 108 |
2021-11-10 | $26.95 | $26.95 | $26.64 | $26.64 | $26.56 | 101 |
2021-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.91 | 4 |
2021-11-08 | $27.03 | $27.03 | $27.02 | $27.02 | $26.94 | 103 |
2021-11-05 | $26.91 | $26.91 | $26.87 | $26.87 | $26.79 | 105 |
2021-11-04 | $26.75 | $26.77 | $26.75 | $26.77 | $26.68 | 100 |
2021-11-03 | $26.35 | $26.54 | $26.35 | $26.54 | $26.46 | 100 |
2021-11-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.28 | 103 |
2021-11-01 | $26.19 | $26.19 | $26.17 | $26.17 | $26.09 | 103 |
2021-10-29 | $25.90 | $26.08 | $25.90 | $26.08 | $26.00 | 765 |
2021-10-28 | $25.86 | $25.96 | $25.86 | $25.96 | $25.88 | 101 |
2021-10-27 | $25.82 | $25.82 | $25.70 | $25.70 | $25.62 | 110 |
2021-10-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.80 | 21 |
2021-10-25 | $25.87 | $25.93 | $25.87 | $25.90 | $25.82 | 10,065 |
2021-10-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.84 | 1 |
2021-10-21 | $25.91 | $26.00 | $25.91 | $26.00 | $25.92 | 300 |
2021-10-20 | $25.94 | $25.98 | $25.94 | $25.98 | $25.90 | 416 |
2021-10-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.77 | 123 |
2021-10-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.57 | 100 |
2021-10-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.51 | 100 |
2021-10-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.33 | 130 |
2021-10-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.89 | 111 |
2021-10-12 | $24.87 | $24.87 | $24.86 | $24.86 | $24.79 | 120 |
2021-10-11 | $25.16 | $25.16 | $24.98 | $24.98 | $24.90 | 129 |
2021-10-08 | $25.19 | $25.19 | $25.13 | $25.13 | $25.05 | 100 |
2021-10-07 | $25.37 | $25.37 | $25.18 | $25.18 | $25.11 | 301 |
2021-10-06 | $24.87 | $24.93 | $24.87 | $24.93 | $24.86 | 110 |
2021-10-05 | $25.02 | $25.02 | $24.90 | $24.90 | $24.83 | 100 |
2021-10-04 | $24.90 | $24.90 | $24.64 | $24.64 | $24.56 | 2,002 |
2021-10-01 | $25.10 | $25.10 | $25.03 | $25.03 | $24.95 | 187 |
2021-09-30 | $24.88 | $24.88 | $24.76 | $24.76 | $24.69 | 366 |
2021-09-29 | $24.97 | $24.99 | $24.94 | $24.94 | $24.87 | 237 |
2021-09-28 | $25.03 | $25.10 | $25.02 | $25.02 | $24.94 | 3,854 |
2021-09-27 | $25.60 | $25.60 | $25.55 | $25.55 | $25.48 | 131 |
2021-09-24 | $25.58 | $25.62 | $25.58 | $25.62 | $25.54 | 28,760 |
2021-09-23 | $25.52 | $25.57 | $25.52 | $25.57 | $25.49 | 418 |
2021-09-22 | $25.05 | $25.20 | $25.05 | $25.20 | $25.12 | 1,019 |
2021-09-21 | $24.99 | $25.06 | $24.99 | $25.01 | $24.94 | 466 |
2021-09-20 | $25.07 | $25.07 | $24.80 | $25.03 | $24.96 | 1,448 |
2021-09-17 | $25.49 | $25.52 | $25.48 | $25.52 | $25.44 | 2,242 |
2021-09-16 | $25.80 | $25.80 | $25.74 | $25.74 | $25.66 | 314 |
2021-09-15 | $25.60 | $25.77 | $25.60 | $25.77 | $25.70 | 320 |
2021-09-14 | $25.61 | $25.61 | $25.53 | $25.53 | $25.45 | 455 |
2021-09-13 | $25.56 | $25.67 | $25.56 | $25.67 | $25.59 | 200 |
2021-09-10 | $25.80 | $25.80 | $25.66 | $25.66 | $25.54 | 500 |
2021-09-09 | $25.94 | $25.94 | $25.80 | $25.80 | $25.68 | 400 |
2021-09-08 | $25.91 | $25.91 | $25.89 | $25.89 | $25.77 | 104 |
2021-09-07 | $26.03 | $26.03 | $26.01 | $26.01 | $25.89 | 111 |
2021-09-03 | $26.19 | $26.19 | $26.13 | $26.13 | $26.02 | 100 |
2021-09-02 | $26.11 | $26.11 | $26.11 | $26.11 | $25.99 | 100 |
2021-09-01 | $26.17 | $26.17 | $26.06 | $26.06 | $25.95 | 104 |
2021-08-31 | $26.13 | $26.13 | $26.12 | $26.12 | $26.00 | 200 |
2021-08-30 | $26.24 | $26.24 | $26.16 | $26.16 | $26.04 | 100 |
2021-08-27 | $26.07 | $26.08 | $26.07 | $26.08 | $25.96 | 231 |
2021-08-26 | $25.96 | $25.96 | $25.83 | $25.83 | $25.71 | 637 |
2021-08-25 | $25.95 | $26.00 | $25.95 | $25.96 | $25.84 | 487 |
2021-08-24 | $25.87 | $25.87 | $25.84 | $25.84 | $25.72 | 103 |
2021-08-23 | $25.74 | $25.74 | $25.70 | $25.70 | $25.59 | 200 |
2021-08-20 | $25.37 | $25.42 | $25.37 | $25.42 | $25.30 | 227 |
2021-08-19 | $25.20 | $25.20 | $25.17 | $25.17 | $25.06 | 128 |
2021-08-18 | $25.47 | $25.47 | $25.20 | $25.20 | $25.09 | 1,306 |
2021-08-17 | $25.54 | $25.54 | $25.46 | $25.46 | $25.35 | 220 |
2021-08-16 | $25.67 | $25.69 | $25.67 | $25.69 | $25.57 | 260 |
2021-08-13 | $25.68 | $25.68 | $25.65 | $25.65 | $25.53 | 105 |
2021-08-12 | $25.56 | $25.62 | $25.56 | $25.62 | $25.50 | 113 |
2021-08-11 | $25.53 | $25.55 | $25.53 | $25.55 | $25.43 | 112 |
2021-08-10 | $25.51 | $25.53 | $25.45 | $25.45 | $25.34 | 205 |
2021-08-09 | $25.46 | $25.47 | $25.46 | $25.47 | $25.36 | 123 |
2021-08-06 | $25.52 | $25.53 | $25.52 | $25.53 | $25.41 | 1,857 |
2021-08-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.36 | 100 |
2021-08-04 | $25.46 | $25.46 | $25.38 | $25.38 | $25.27 | 114 |
2021-08-03 | $25.27 | $25.54 | $25.27 | $25.54 | $25.42 | 118 |
2021-08-02 | $25.42 | $25.42 | $25.30 | $25.30 | $25.18 | 130 |
2021-07-30 | $25.34 | $25.34 | $25.31 | $25.31 | $25.20 | 2,319 |
2021-07-29 | $25.47 | $25.47 | $25.47 | $25.47 | $25.36 | 2 |
2021-07-28 | $25.41 | $25.45 | $25.41 | $25.43 | $25.31 | 269 |
2021-07-27 | $25.48 | $25.48 | $25.17 | $25.28 | $25.16 | 1,440 |
2021-07-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.35 | 2 |
2021-07-23 | $25.41 | $25.41 | $25.41 | $25.41 | $25.29 | 5 |
2021-07-22 | $25.19 | $25.19 | $25.19 | $25.19 | $25.07 | 11 |
2021-07-21 | $25.08 | $25.14 | $25.08 | $25.14 | $25.02 | 400 |
2021-07-20 | $24.83 | $24.90 | $24.83 | $24.90 | $24.79 | 1,080 |
2021-07-19 | $24.54 | $24.54 | $24.46 | $24.46 | $24.35 | 1,116 |
2021-07-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.67 | 41 |
2021-07-15 | $25.11 | $25.11 | $25.00 | $25.01 | $24.90 | 600 |
2021-07-14 | $25.39 | $25.39 | $25.23 | $25.23 | $25.11 | 153 |
2021-07-13 | $25.28 | $25.28 | $25.24 | $25.24 | $25.13 | 233 |
2021-07-12 | $25.39 | $25.39 | $25.38 | $25.38 | $25.26 | 5,932 |
2021-07-09 | $25.36 | $25.36 | $25.35 | $25.35 | $25.23 | 714 |
2021-07-08 | $24.95 | $25.14 | $24.95 | $25.04 | $24.92 | 3,527 |
2021-07-07 | $25.33 | $25.33 | $25.15 | $25.26 | $25.15 | 2,024 |
2021-07-06 | $25.24 | $25.27 | $25.11 | $25.25 | $25.13 | 5,936 |
2021-07-02 | $25.20 | $25.32 | $25.20 | $25.32 | $25.20 | 641 |
2021-07-01 | $25.10 | $25.11 | $25.06 | $25.11 | $24.99 | 15,533 |
2021-06-30 | $25.03 | $25.05 | $25.01 | $25.05 | $24.93 | 3,466 |
2021-06-29 | $25.03 | $25.04 | $25.01 | $25.03 | $24.92 | 10,922 |
Sparkline Intangible Value ETF (ITAN) News Headlines
Recent Sparkline Intangible Value ETF (ITAN) News
Similar Companies to Sparkline Intangible Value ETF (ITAN) 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 | -- | -- | -- |