VanEck Moody`s Analytics BBB Corporate Bond ETF (MBBB) Exchange: BATS
Data as of April 26, 2024
$20.62 ($-0.07) -0.32%
VanEck Moody`s Analytics BBB Corporate Bond ETF - Daily Information
Click for more stock information on VanEck Moody`s Analytics BBB Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.61 |
| Previous Close | $20.62 |
| High | $20.62 |
| Low | $20.61 |
| Adjusted Open | $20.61 |
| Previous Adjusted Close | $20.62 |
| Adjusted High | $20.62 |
| Adjusted Low | $20.61 |
About VanEck Moody`s Analytics BBB Corporate Bond ETF (MBBB)
VanEck Vectors Moody`s Analytics BBB Corporate Bond ETF
Invest in VanEck Moody`s Analytics BBB Corporate Bond ETF (MBBB)
Historical Stock Data for VanEck Moody`s Analytics BBB Corporate Bond ETF (MBBB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $20.61 | $20.62 | $20.61 | $20.62 | $20.62 | 108 |
| 2024-04-15 | $20.78 | $20.78 | $20.69 | $20.69 | $20.69 | 106 |
| 2024-04-12 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 5 |
| 2024-04-11 | $20.83 | $20.83 | $20.82 | $20.82 | $20.82 | 2,251 |
| 2024-04-10 | $20.83 | $20.86 | $20.83 | $20.85 | $20.85 | 323 |
| 2024-04-09 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 1 |
| 2024-04-08 | $21.04 | $21.04 | $21.02 | $21.02 | $21.02 | 398 |
| 2024-04-05 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 79 |
| 2024-04-04 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 36 |
| 2024-04-03 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 58 |
| 2024-04-02 | $21.00 | $21.04 | $21.00 | $21.04 | $21.04 | 106 |
| 2024-04-01 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 254 |
| 2024-03-28 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 70 |
| 2024-03-27 | $21.23 | $21.32 | $21.23 | $21.31 | $21.31 | 2,957 |
| 2024-03-26 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 11 |
| 2024-03-25 | $21.21 | $21.21 | $21.20 | $21.20 | $21.20 | 654 |
| 2024-03-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2024-03-21 | $21.20 | $21.20 | $21.19 | $21.19 | $21.19 | 2,067 |
| 2024-03-20 | $21.13 | $21.18 | $21.13 | $21.18 | $21.18 | 319 |
| 2024-03-19 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 142 |
| 2024-03-18 | $21.07 | $21.12 | $21.07 | $21.07 | $21.07 | 700 |
| 2024-03-15 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 10 |
| 2024-03-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1 |
| 2024-03-13 | $21.21 | $21.21 | $21.19 | $21.19 | $21.19 | 287 |
| 2024-03-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 10 |
| 2024-03-11 | $21.24 | $21.27 | $21.22 | $21.24 | $21.24 | 487 |
| 2024-03-08 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 4 |
| 2024-03-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 8 |
| 2024-03-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 7 |
| 2024-03-05 | $21.12 | $21.16 | $21.11 | $21.13 | $21.13 | 867 |
| 2024-03-04 | $21.07 | $21.08 | $21.04 | $21.05 | $21.05 | 1,333 |
| 2024-03-01 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 182 |
| 2024-02-29 | $21.12 | $21.12 | $21.06 | $21.06 | $20.98 | 723 |
| 2024-02-28 | $21.05 | $21.06 | $21.05 | $21.05 | $20.97 | 904 |
| 2024-02-27 | $21.05 | $21.05 | $21.05 | $21.05 | $20.97 | 100 |
| 2024-02-26 | $21.12 | $21.12 | $21.06 | $21.06 | $20.98 | 101 |
| 2024-02-23 | $21.10 | $21.11 | $21.10 | $21.11 | $21.04 | 411 |
| 2024-02-22 | $21.07 | $21.10 | $21.07 | $21.07 | $21.00 | 4,012 |
| 2024-02-21 | $21.06 | $21.06 | $21.06 | $21.06 | $20.98 | 16 |
| 2024-02-20 | $21.06 | $21.11 | $21.06 | $21.08 | $21.00 | 2,190 |
| 2024-02-16 | $21.05 | $21.05 | $21.01 | $21.03 | $21.03 | 1,943 |
| 2024-02-15 | $21.11 | $21.11 | $21.08 | $21.08 | $21.08 | 1,020 |
| 2024-02-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 52 |
| 2024-02-13 | $20.96 | $20.98 | $20.96 | $20.96 | $20.96 | 771 |
| 2024-02-12 | $21.10 | $21.13 | $21.10 | $21.13 | $21.13 | 1,457 |
| 2024-02-09 | $21.14 | $21.14 | $21.12 | $21.12 | $21.12 | 1,405 |
| 2024-02-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 246 |
| 2024-02-07 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 151 |
| 2024-02-06 | $21.25 | $21.27 | $21.25 | $21.27 | $21.27 | 956 |
| 2024-02-05 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 412 |
| 2024-02-02 | $21.34 | $21.34 | $21.33 | $21.33 | $21.33 | 612 |
| 2024-02-01 | $21.48 | $21.48 | $21.47 | $21.47 | $21.47 | 153 |
| 2024-01-31 | $21.43 | $21.43 | $21.43 | $21.43 | $21.34 | 1,067 |
| 2024-01-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.31 | 10 |
| 2024-01-29 | $21.34 | $21.36 | $21.30 | $21.36 | $21.28 | 3,596 |
| 2024-01-26 | $21.29 | $21.30 | $21.29 | $21.29 | $21.29 | 1,363 |
| 2024-01-25 | $21.30 | $21.32 | $21.29 | $21.32 | $21.32 | 2,325 |
| 2024-01-24 | $21.21 | $21.24 | $21.21 | $21.22 | $21.22 | 1,390 |
| 2024-01-23 | $21.27 | $21.27 | $21.20 | $21.24 | $21.24 | 2,526 |
| 2024-01-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2024-01-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 25 |
| 2024-01-18 | $21.29 | $21.29 | $21.23 | $21.23 | $21.23 | 237 |
| 2024-01-17 | $21.22 | $21.26 | $21.22 | $21.26 | $21.26 | 1,250 |
| 2024-01-16 | $21.50 | $21.50 | $21.31 | $21.32 | $21.32 | 6,189 |
| 2024-01-12 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1 |
| 2024-01-11 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 12 |
| 2024-01-10 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1 |
| 2024-01-09 | $21.34 | $21.34 | $21.32 | $21.32 | $21.32 | 792 |
| 2024-01-08 | $21.29 | $21.29 | $21.28 | $21.28 | $21.28 | 307 |
| 2024-01-05 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2 |
| 2024-01-04 | $21.23 | $21.23 | $21.21 | $21.21 | $21.21 | 500 |
| 2024-01-03 | $21.22 | $21.31 | $21.22 | $21.29 | $21.29 | 2,198 |
| 2024-01-02 | $21.31 | $21.35 | $21.31 | $21.32 | $21.32 | 5,580 |
| 2023-12-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 11 |
| 2023-12-28 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2023-12-27 | $21.45 | $21.51 | $21.45 | $21.51 | $21.51 | 2,126 |
| 2023-12-26 | $21.44 | $21.46 | $21.44 | $21.45 | $21.36 | 400 |
| 2023-12-22 | $21.39 | $21.41 | $21.39 | $21.41 | $21.41 | 1,090 |
| 2023-12-21 | $21.41 | $21.44 | $21.41 | $21.43 | $21.43 | 3,086 |
| 2023-12-20 | $21.43 | $21.43 | $21.42 | $21.42 | $21.42 | 482 |
| 2023-12-19 | $21.41 | $21.41 | $21.37 | $21.37 | $21.37 | 653 |
| 2023-12-18 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 104 |
| 2023-12-15 | $21.41 | $21.41 | $21.40 | $21.40 | $21.40 | 2,306 |
| 2023-12-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 402 |
| 2023-12-13 | $21.05 | $21.26 | $21.05 | $21.26 | $21.26 | 402 |
| 2023-12-12 | $20.90 | $20.96 | $20.90 | $20.96 | $20.96 | 113 |
| 2023-12-11 | $20.87 | $20.87 | $20.85 | $20.87 | $20.87 | 102,929 |
| 2023-12-08 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 5 |
| 2023-12-07 | $21.01 | $21.01 | $20.98 | $20.98 | $20.98 | 101,486 |
| 2023-12-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 2 |
| 2023-12-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 123 |
| 2023-12-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 146 |
| 2023-12-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 132 |
| 2023-11-30 | $20.79 | $20.79 | $20.77 | $20.77 | $20.69 | 132 |
| 2023-11-29 | $20.84 | $20.84 | $20.84 | $20.84 | $20.76 | 51 |
| 2023-11-28 | $20.61 | $20.70 | $20.61 | $20.70 | $20.62 | 731 |
| 2023-11-27 | $20.56 | $20.61 | $20.56 | $20.61 | $20.53 | 301 |
| 2023-11-24 | $20.53 | $20.53 | $20.53 | $20.53 | $20.45 | 259 |
| 2023-11-22 | $20.52 | $20.56 | $20.52 | $20.56 | $20.48 | 702 |
| 2023-11-21 | $20.50 | $20.50 | $20.49 | $20.49 | $20.41 | 113 |
| 2023-11-20 | $20.48 | $20.50 | $20.47 | $20.50 | $20.42 | 3,880 |
| 2023-11-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.36 | 1 |
| 2023-11-16 | $20.38 | $20.39 | $20.38 | $20.39 | $20.31 | 320 |
| 2023-11-15 | $20.29 | $20.29 | $20.27 | $20.27 | $20.19 | 500 |
| 2023-11-14 | $20.33 | $20.34 | $20.33 | $20.34 | $20.26 | 1,000 |
| 2023-11-13 | $20.03 | $20.08 | $20.03 | $20.08 | $20.00 | 501 |
| 2023-11-10 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 5 |
| 2023-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 671 |
| 2023-11-08 | $20.14 | $20.14 | $20.13 | $20.14 | $20.14 | 6,708 |
| 2023-11-07 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 5 |
| 2023-11-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 2 |
| 2023-11-03 | $20.18 | $20.18 | $20.04 | $20.04 | $20.04 | 2,179 |
| 2023-11-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 95 |
| 2023-11-01 | $19.70 | $19.78 | $19.69 | $19.78 | $19.78 | 382 |
| 2023-10-31 | $19.70 | $19.70 | $19.67 | $19.67 | $19.59 | 200 |
| 2023-10-30 | $19.72 | $19.72 | $19.67 | $19.67 | $19.59 | 400 |
| 2023-10-27 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 30 |
| 2023-10-26 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 17 |
| 2023-10-25 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1 |
| 2023-10-24 | $19.72 | $19.76 | $19.72 | $19.76 | $19.76 | 1,271 |
| 2023-10-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-10-20 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2023-10-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1 |
| 2023-10-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3,104 |
| 2023-10-17 | $19.75 | $19.75 | $19.73 | $19.73 | $19.73 | 3,104 |
| 2023-10-16 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 143 |
| 2023-10-13 | $19.97 | $19.97 | $19.95 | $19.95 | $19.95 | 190 |
| 2023-10-12 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-10-11 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2023-10-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1 |
| 2023-10-09 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 4 |
| 2023-10-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 4 |
| 2023-10-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1 |
| 2023-10-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 35 |
| 2023-10-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 43 |
| 2023-10-02 | $19.88 | $19.88 | $19.87 | $19.87 | $19.87 | 606 |
| 2023-09-29 | $20.08 | $20.08 | $20.08 | $20.08 | $20.00 | 7 |
| 2023-09-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.02 | 30 |
| 2023-09-27 | $20.03 | $20.07 | $20.03 | $20.07 | $19.99 | 265 |
| 2023-09-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.07 | 0 |
| 2023-09-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.12 | 0 |
| 2023-09-22 | $20.32 | $20.32 | $20.31 | $20.32 | $20.24 | 823 |
| 2023-09-21 | $20.25 | $20.25 | $20.23 | $20.23 | $20.15 | 1,515 |
| 2023-09-20 | $20.43 | $20.43 | $20.36 | $20.36 | $20.28 | 1,276 |
| 2023-09-19 | $20.35 | $20.35 | $20.35 | $20.35 | $20.27 | 127 |
| 2023-09-18 | $20.40 | $20.40 | $20.39 | $20.39 | $20.31 | 489 |
| 2023-09-15 | $20.36 | $20.38 | $20.36 | $20.36 | $20.28 | 1,725 |
| 2023-09-14 | $20.38 | $20.43 | $20.38 | $20.39 | $20.31 | 920 |
| 2023-09-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.32 | 2,102 |
| 2023-09-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.28 | 2,102 |
| 2023-09-11 | $20.44 | $20.44 | $20.37 | $20.38 | $20.30 | 1,202 |
| 2023-09-08 | $20.41 | $20.41 | $20.41 | $20.41 | $20.33 | 1 |
| 2023-09-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.31 | 5 |
| 2023-09-06 | $20.32 | $20.32 | $20.32 | $20.32 | $20.24 | 5 |
| 2023-09-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.27 | 6,251 |
| 2023-09-01 | $20.46 | $20.46 | $20.46 | $20.46 | $20.38 | 1 |
| 2023-08-31 | $20.64 | $20.64 | $20.64 | $20.64 | $20.48 | 100 |
| 2023-08-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.44 | 7 |
| 2023-08-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.46 | 7 |
| 2023-08-28 | $20.47 | $20.49 | $20.46 | $20.49 | $20.33 | 8,782 |
| 2023-08-25 | $20.45 | $20.47 | $20.44 | $20.44 | $20.28 | 6,312 |
| 2023-08-24 | $20.46 | $20.46 | $20.44 | $20.44 | $20.28 | 3,300 |
| 2023-08-23 | $20.42 | $20.49 | $20.42 | $20.49 | $20.32 | 4,656 |
| 2023-08-22 | $20.27 | $20.29 | $20.27 | $20.28 | $20.12 | 3,069 |
| 2023-08-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.09 | 96 |
| 2023-08-18 | $20.33 | $20.33 | $20.33 | $20.33 | $20.17 | 1 |
| 2023-08-17 | $20.27 | $20.27 | $20.27 | $20.27 | $20.11 | 74 |
| 2023-08-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.16 | 74 |
| 2023-08-15 | $20.39 | $20.39 | $20.39 | $20.39 | $20.23 | 3 |
| 2023-08-14 | $20.46 | $20.46 | $20.46 | $20.46 | $20.30 | 2 |
| 2023-08-11 | $20.50 | $20.50 | $20.48 | $20.48 | $20.31 | 556 |
| 2023-08-10 | $20.53 | $20.53 | $20.53 | $20.53 | $20.37 | 22 |
| 2023-08-09 | $20.63 | $20.63 | $20.63 | $20.63 | $20.47 | 30 |
| 2023-08-08 | $20.62 | $20.62 | $20.62 | $20.62 | $20.46 | 50 |
| 2023-08-07 | $20.57 | $20.57 | $20.57 | $20.57 | $20.41 | 0 |
| 2023-08-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.44 | 3 |
| 2023-08-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.27 | 3 |
| 2023-08-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.39 | 20 |
| 2023-08-01 | $20.65 | $20.65 | $20.65 | $20.65 | $20.49 | 4 |
| 2023-07-31 | $20.87 | $20.87 | $20.87 | $20.87 | $20.63 | 2 |
| 2023-07-28 | $20.82 | $20.84 | $20.82 | $20.84 | $20.59 | 249 |
| 2023-07-27 | $20.72 | $20.72 | $20.72 | $20.72 | $20.48 | 1,374 |
| 2023-07-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.66 | 3 |
| 2023-07-25 | $20.82 | $20.82 | $20.82 | $20.82 | $20.58 | 1 |
| 2023-07-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.60 | 5 |
| 2023-07-21 | $20.88 | $20.88 | $20.86 | $20.86 | $20.61 | 123 |
| 2023-07-20 | $20.83 | $20.83 | $20.83 | $20.83 | $20.58 | 2 |
| 2023-07-19 | $20.91 | $20.93 | $20.91 | $20.93 | $20.69 | 121 |
| 2023-07-18 | $20.86 | $20.86 | $20.86 | $20.86 | $20.61 | 0 |
| 2023-07-17 | $20.80 | $20.80 | $20.80 | $20.80 | $20.56 | 0 |
| 2023-07-14 | $20.79 | $20.79 | $20.79 | $20.79 | $20.54 | 1 |
| 2023-07-13 | $20.91 | $20.91 | $20.91 | $20.91 | $20.66 | 507 |
| 2023-07-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.56 | 507 |
| 2023-07-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.40 | 5 |
| 2023-07-10 | $20.57 | $20.57 | $20.57 | $20.57 | $20.33 | 3 |
| 2023-07-07 | $20.48 | $20.48 | $20.48 | $20.48 | $20.23 | 2 |
| 2023-07-06 | $20.45 | $20.48 | $20.45 | $20.48 | $20.24 | 179 |
| 2023-07-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.39 | 15 |
| 2023-07-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.50 | 37 |
| 2023-06-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.52 | 0 |
| 2023-06-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.42 | 507 |
| 2023-06-28 | $20.83 | $20.85 | $20.83 | $20.85 | $20.53 | 507 |
| 2023-06-27 | $20.78 | $20.78 | $20.78 | $20.78 | $20.45 | 10 |
| 2023-06-26 | $20.83 | $20.83 | $20.82 | $20.82 | $20.49 | 532 |
| 2023-06-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 5 |
| 2023-06-22 | $20.79 | $20.80 | $20.74 | $20.76 | $20.76 | 2,986 |
| 2023-06-21 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 5 |
| 2023-06-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2 |
| 2023-06-16 | $20.76 | $20.79 | $20.76 | $20.79 | $20.79 | 200 |
| 2023-06-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-06-14 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 71 |
| 2023-06-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 71 |
| 2023-06-12 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2023-06-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 4 |
| 2023-06-08 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 12 |
| 2023-06-07 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2023-06-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 27 |
| 2023-06-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 39 |
| 2023-06-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 30 |
| 2023-06-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 76 |
| 2023-05-31 | $20.81 | $20.81 | $20.81 | $20.81 | $20.72 | 5 |
| 2023-05-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.66 | 1 |
| 2023-05-26 | $20.63 | $20.63 | $20.63 | $20.63 | $20.55 | 0 |
| 2023-05-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.48 | 2 |
| 2023-05-24 | $20.64 | $20.64 | $20.64 | $20.64 | $20.55 | 2 |
| 2023-05-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.61 | 30 |
| 2023-05-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.57 | 13 |
| 2023-05-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.58 | 13 |
| 2023-05-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.61 | 7 |
| 2023-05-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.66 | 2 |
| 2023-05-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.68 | 136 |
| 2023-05-15 | $20.87 | $20.87 | $20.84 | $20.84 | $20.76 | 250 |
| 2023-05-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.85 | 2 |
| 2023-05-11 | $21.03 | $21.03 | $21.03 | $21.03 | $20.95 | 5 |
| 2023-05-10 | $20.97 | $20.97 | $20.97 | $20.97 | $20.88 | 38 |
| 2023-05-09 | $20.84 | $20.84 | $20.84 | $20.84 | $20.75 | 1 |
| 2023-05-08 | $20.81 | $20.84 | $20.81 | $20.84 | $20.75 | 1,025 |
| 2023-05-05 | $20.96 | $20.96 | $20.96 | $20.96 | $20.87 | 78 |
| 2023-05-04 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 131 |
| 2023-05-03 | $21.03 | $21.03 | $21.03 | $21.03 | $20.95 | 39 |
| 2023-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.92 | 2 |
| 2023-05-01 | $20.98 | $20.98 | $20.82 | $20.82 | $20.74 | 427 |
| 2023-04-28 | $21.14 | $21.14 | $21.14 | $21.14 | $20.98 | 86 |
| 2023-04-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.85 | 50 |
| 2023-04-26 | $21.06 | $21.07 | $21.06 | $21.07 | $20.91 | 279 |
| 2023-04-25 | $21.16 | $21.16 | $21.16 | $21.16 | $21.00 | 21 |
| 2023-04-24 | $21.06 | $21.06 | $21.06 | $21.06 | $20.90 | 11 |
| 2023-04-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.83 | 464 |
| 2023-04-20 | $20.98 | $21.00 | $20.98 | $20.98 | $20.82 | 464 |
| 2023-04-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.75 | 2 |
| 2023-04-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 193 |
| 2023-04-17 | $20.95 | $20.95 | $20.94 | $20.94 | $20.78 | 113 |
| 2023-04-14 | $21.05 | $21.05 | $21.05 | $21.05 | $20.89 | 19 |
| 2023-04-13 | $21.09 | $21.09 | $21.09 | $21.09 | $20.93 | 30 |
| 2023-04-12 | $21.06 | $21.06 | $21.06 | $21.06 | $20.90 | 30 |
| 2023-04-11 | $21.09 | $21.09 | $21.09 | $21.09 | $20.93 | 117 |
| 2023-04-10 | $21.09 | $21.09 | $21.09 | $21.09 | $20.93 | 14 |
| 2023-04-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 25 |
| 2023-04-05 | $21.19 | $21.19 | $21.19 | $21.19 | $21.03 | 45 |
| 2023-04-04 | $21.14 | $21.14 | $21.14 | $21.14 | $20.98 | 1 |
| 2023-04-03 | $21.13 | $21.13 | $21.13 | $21.13 | $20.97 | 111 |
| 2023-03-31 | $21.12 | $21.12 | $21.12 | $21.12 | $20.87 | 3 |
| 2023-03-30 | $20.95 | $20.95 | $20.95 | $20.95 | $20.71 | 1 |
| 2023-03-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.66 | 1 |
| 2023-03-28 | $20.81 | $20.82 | $20.81 | $20.82 | $20.58 | 192 |
| 2023-03-27 | $20.86 | $20.86 | $20.86 | $20.86 | $20.62 | 3 |
| 2023-03-24 | $21.06 | $21.06 | $21.06 | $21.06 | $20.81 | 0 |
| 2023-03-23 | $21.02 | $21.02 | $21.02 | $21.02 | $20.78 | 1,091 |
| 2023-03-22 | $20.82 | $20.97 | $20.82 | $20.97 | $20.73 | 1,091 |
| 2023-03-21 | $20.81 | $20.85 | $20.81 | $20.85 | $20.61 | 913 |
| 2023-03-20 | $20.71 | $20.71 | $20.71 | $20.71 | $20.47 | 4 |
| 2023-03-17 | $20.69 | $20.69 | $20.65 | $20.65 | $20.65 | 118 |
| 2023-03-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 19 |
| 2023-03-15 | $20.61 | $20.68 | $20.61 | $20.68 | $20.68 | 311 |
| 2023-03-14 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 1 |
| 2023-03-13 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 8 |
| 2023-03-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,603 |
| 2023-03-09 | $20.50 | $20.50 | $20.49 | $20.49 | $20.49 | 1,603 |
| 2023-03-08 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 2 |
| 2023-03-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 11 |
| 2023-03-06 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2023-03-03 | $20.55 | $20.62 | $20.55 | $20.62 | $20.62 | 1,323 |
| 2023-03-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2 |
| 2023-03-01 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2 |
| 2023-02-28 | $20.55 | $20.60 | $20.55 | $20.60 | $20.53 | 1,210 |
| 2023-02-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.54 | 16 |
| 2023-02-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.54 | 4 |
| 2023-02-23 | $20.63 | $20.70 | $20.63 | $20.70 | $20.64 | 902 |
| 2023-02-22 | $20.59 | $20.59 | $20.59 | $20.59 | $20.53 | 107 |
| 2023-02-21 | $20.56 | $20.56 | $20.56 | $20.56 | $20.49 | 2 |
| 2023-02-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 115 |
| 2023-02-16 | $20.77 | $20.77 | $20.74 | $20.74 | $20.74 | 202 |
| 2023-02-15 | $20.87 | $20.87 | $20.86 | $20.86 | $20.86 | 387 |
| 2023-02-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1 |
| 2023-02-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1 |
| 2023-02-10 | $21.02 | $21.02 | $20.94 | $20.94 | $20.94 | 202 |
| 2023-02-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1 |
| 2023-02-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 24 |
| 2023-02-07 | $21.19 | $21.19 | $21.17 | $21.17 | $21.17 | 101 |
| 2023-02-06 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 51 |
| 2023-02-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 42 |
| 2023-02-02 | $21.60 | $21.60 | $21.54 | $21.54 | $21.54 | 202 |
| 2023-02-01 | $21.40 | $21.49 | $21.40 | $21.49 | $21.49 | 917 |
| 2023-01-31 | $21.39 | $21.39 | $21.39 | $21.39 | $21.32 | 31 |
| 2023-01-30 | $21.27 | $21.27 | $21.27 | $21.27 | $21.19 | 3 |
| 2023-01-27 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 2 |
| 2023-01-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 5 |
| 2023-01-25 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 5 |
| 2023-01-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 4 |
| 2023-01-23 | $21.31 | $21.31 | $21.28 | $21.28 | $21.28 | 302 |
| 2023-01-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 10 |
| 2023-01-19 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 6 |
| 2023-01-18 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2023-01-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-01-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 101 |
| 2023-01-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 48 |
| 2023-01-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 48 |
| 2023-01-10 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1 |
| 2023-01-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 47 |
| 2023-01-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 52 |
| 2023-01-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 52 |
| 2023-01-04 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 22 |
| 2023-01-03 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 346 |
| 2022-12-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 32 |
| 2022-12-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 3 |
| 2022-12-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 6,206 |
| 2022-12-27 | $20.57 | $20.57 | $20.56 | $20.56 | $20.49 | 6,206 |
| 2022-12-23 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 4 |
| 2022-12-22 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 4 |
| 2022-12-21 | $20.77 | $20.79 | $20.77 | $20.79 | $20.79 | 614 |
| 2022-12-20 | $20.69 | $20.69 | $20.68 | $20.68 | $20.68 | 205 |
| 2022-12-19 | $20.84 | $20.85 | $20.84 | $20.85 | $20.85 | 215 |
| 2022-12-16 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 3 |
| 2022-12-15 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1,900 |
| 2022-12-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 34 |
| 2022-12-13 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2022-12-12 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 101 |
| 2022-12-09 | $20.93 | $20.93 | $20.88 | $20.88 | $20.88 | 101 |
| 2022-12-08 | $21.00 | $21.00 | $20.96 | $20.96 | $20.96 | 1,663 |
| 2022-12-07 | $20.92 | $21.00 | $20.92 | $21.00 | $21.00 | 205 |
| 2022-12-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 3 |
| 2022-12-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 17 |
| 2022-12-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-12-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1 |
| 2022-11-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.59 | 1 |
| 2022-11-29 | $20.49 | $20.49 | $20.48 | $20.48 | $20.42 | 167 |
| 2022-11-28 | $20.63 | $20.63 | $20.54 | $20.54 | $20.48 | 250 |
| 2022-11-25 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1 |
| 2022-11-23 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 1 |
| 2022-11-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2022-11-21 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 301 |
| 2022-11-18 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2022-11-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1 |
| 2022-11-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1 |
| 2022-11-15 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 15 |
| 2022-11-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 3 |
| 2022-11-11 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 1 |
| 2022-11-10 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 19 |
| 2022-11-09 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 2 |
| 2022-11-08 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 3 |
| 2022-11-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 8 |
| 2022-11-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 219 |
| 2022-11-03 | $19.49 | $19.56 | $19.43 | $19.56 | $19.56 | 219 |
| 2022-11-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1 |
| 2022-11-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 105 |
| 2022-10-31 | $19.64 | $19.64 | $19.64 | $19.64 | $19.58 | 1 |
| 2022-10-28 | $19.73 | $19.73 | $19.73 | $19.73 | $19.67 | 29 |
| 2022-10-27 | $19.71 | $19.71 | $19.71 | $19.71 | $19.64 | 200 |
| 2022-10-26 | $19.64 | $19.64 | $19.64 | $19.64 | $19.58 | 200 |
| 2022-10-25 | $19.58 | $19.59 | $19.58 | $19.58 | $19.52 | 400 |
| 2022-10-24 | $19.41 | $19.41 | $19.41 | $19.41 | $19.35 | 54 |
| 2022-10-21 | $19.35 | $19.42 | $19.34 | $19.42 | $19.35 | 400 |
| 2022-10-20 | $19.42 | $19.42 | $19.36 | $19.36 | $19.30 | 101 |
| 2022-10-19 | $19.55 | $19.55 | $19.47 | $19.47 | $19.41 | 250 |
| 2022-10-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.60 | 1 |
| 2022-10-17 | $19.56 | $19.56 | $19.56 | $19.56 | $19.49 | 6 |
| 2022-10-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.42 | 57 |
| 2022-10-13 | $19.36 | $19.60 | $19.36 | $19.60 | $19.54 | 404 |
| 2022-10-12 | $19.60 | $19.60 | $19.60 | $19.60 | $19.53 | 1 |
| 2022-10-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.57 | 1 |
| 2022-10-10 | $19.68 | $19.68 | $19.68 | $19.68 | $19.62 | 4 |
| 2022-10-07 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1 |
| 2022-10-06 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 610 |
| 2022-10-05 | $19.89 | $19.96 | $19.89 | $19.96 | $19.96 | 610 |
| 2022-10-04 | $20.07 | $20.09 | $20.07 | $20.08 | $20.08 | 300 |
| 2022-10-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1 |
| 2022-09-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.77 | 64 |
| 2022-09-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.80 | 25 |
| 2022-09-28 | $19.97 | $19.99 | $19.97 | $19.99 | $19.93 | 2,219 |
| 2022-09-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.69 | 6 |
| 2022-09-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.89 | 6 |
| 2022-09-23 | $20.19 | $20.23 | $20.19 | $20.23 | $20.23 | 103 |
| 2022-09-22 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 4 |
| 2022-09-21 | $20.48 | $20.48 | $20.47 | $20.48 | $20.48 | 2,199 |
| 2022-09-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 935 |
| 2022-09-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 5 |
| 2022-09-16 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 2 |
| 2022-09-15 | $20.63 | $20.63 | $20.59 | $20.59 | $20.59 | 1,902 |
| 2022-09-14 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1 |
| 2022-09-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2022-09-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2 |
| 2022-09-09 | $20.79 | $20.79 | $20.75 | $20.75 | $20.75 | 1,017 |
| 2022-09-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 82 |
| 2022-09-07 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
| 2022-09-06 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 6 |
| 2022-09-02 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 3 |
| 2022-09-01 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1 |
| 2022-08-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.79 | 2 |
| 2022-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.94 | 154 |
| 2022-08-29 | $21.01 | $21.01 | $20.98 | $20.98 | $20.92 | 154 |
| 2022-08-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.05 | 109 |
| 2022-08-25 | $21.21 | $21.21 | $21.21 | $21.21 | $21.15 | 1 |
| 2022-08-24 | $21.05 | $21.05 | $21.05 | $21.05 | $20.99 | 1 |
| 2022-08-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.04 | 1 |
| 2022-08-22 | $21.07 | $21.07 | $21.07 | $21.07 | $21.02 | 1 |
| 2022-08-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.15 | 5 |
| 2022-08-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.31 | 3 |
| 2022-08-17 | $21.34 | $21.34 | $21.34 | $21.34 | $21.28 | 3 |
| 2022-08-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.41 | 3 |
| 2022-08-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.48 | 1 |
| 2022-08-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.47 | 1 |
| 2022-08-11 | $21.37 | $21.37 | $21.37 | $21.37 | $21.31 | 1 |
| 2022-08-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.43 | 1 |
| 2022-08-09 | $21.33 | $21.33 | $21.33 | $21.33 | $21.27 | 2 |
| 2022-08-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.34 | 1 |
| 2022-08-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.30 | 3 |
| 2022-08-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.50 | 1 |
| 2022-08-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.44 | 3 |
| 2022-08-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.28 | 1 |
| 2022-08-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.48 | 404 |
| 2022-07-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.46 | 5 |
| 2022-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.38 | 5 |
| 2022-07-27 | $21.35 | $21.35 | $21.35 | $21.35 | $21.24 | 0 |
| 2022-07-26 | $21.25 | $21.25 | $21.25 | $21.25 | $21.13 | 1 |
| 2022-07-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.13 | 1 |
| 2022-07-22 | $21.36 | $21.36 | $21.36 | $21.36 | $21.24 | 1 |
| 2022-07-21 | $21.21 | $21.21 | $21.21 | $21.21 | $21.09 | 0 |
| 2022-07-20 | $21.03 | $21.03 | $21.03 | $21.03 | $20.91 | 0 |
| 2022-07-19 | $21.04 | $21.04 | $21.04 | $21.04 | $20.92 | 27 |
| 2022-07-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.87 | 27 |
| 2022-07-15 | $21.09 | $21.09 | $21.09 | $21.09 | $20.97 | 3 |
| 2022-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.88 | 0 |
| 2022-07-13 | $21.07 | $21.07 | $21.07 | $21.07 | $20.95 | 2 |
| 2022-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.88 | 2 |
| 2022-07-11 | $21.09 | $21.09 | $20.96 | $20.96 | $20.85 | 2,021 |
| 2022-07-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.83 | 1,127 |
| 2022-07-07 | $20.98 | $20.98 | $20.98 | $20.98 | $20.87 | 2 |
| 2022-07-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.84 | 3 |
| 2022-07-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.94 | 3 |
| 2022-07-01 | $21.07 | $21.07 | $21.07 | $21.07 | $20.95 | 104 |
| 2022-06-30 | $20.96 | $20.99 | $20.95 | $20.95 | $20.79 | 7,390 |
| 2022-06-29 | $20.89 | $20.89 | $20.89 | $20.89 | $20.73 | 579 |
| 2022-06-28 | $20.83 | $20.83 | $20.81 | $20.81 | $20.66 | 579 |
| 2022-06-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.69 | 2 |
| 2022-06-24 | $20.97 | $20.97 | $20.97 | $20.97 | $20.81 | 1,979 |
| 2022-06-23 | $20.93 | $20.95 | $20.92 | $20.95 | $20.79 | 1,979 |
| 2022-06-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.69 | 15 |
| 2022-06-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.61 | 2 |
| 2022-06-17 | $20.89 | $20.89 | $20.89 | $20.89 | $20.74 | 10 |
| 2022-06-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.70 | 2,535 |
| 2022-06-15 | $20.73 | $20.87 | $20.72 | $20.87 | $20.71 | 2,535 |
| 2022-06-14 | $20.66 | $20.66 | $20.62 | $20.62 | $20.47 | 103 |
| 2022-06-13 | $20.89 | $20.89 | $20.74 | $20.74 | $20.58 | 205 |
| 2022-06-10 | $21.14 | $21.14 | $21.14 | $21.14 | $20.98 | 3 |
| 2022-06-09 | $21.30 | $21.30 | $21.30 | $21.30 | $21.14 | 6 |
| 2022-06-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.25 | 5 |
| 2022-06-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.32 | 1 |
| 2022-06-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.24 | 1 |
| 2022-06-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.33 | 6 |
| 2022-06-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.39 | 4 |
| 2022-06-01 | $22.58 | $22.58 | $21.52 | $21.54 | $21.37 | 1,722 |
| 2022-05-31 | $21.65 | $21.65 | $21.65 | $21.65 | $21.43 | 0 |
| 2022-05-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.57 | 0 |
| 2022-05-26 | $21.71 | $21.71 | $21.71 | $21.71 | $21.49 | 3 |
| 2022-05-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.45 | 3 |
| 2022-05-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.31 | 4 |
| 2022-05-23 | $21.32 | $21.32 | $21.32 | $21.32 | $21.11 | 4 |
| 2022-05-20 | $21.38 | $21.38 | $21.38 | $21.38 | $21.17 | 25 |
| 2022-05-19 | $21.31 | $21.31 | $21.31 | $21.31 | $21.10 | 6 |
| 2022-05-18 | $21.26 | $21.26 | $21.26 | $21.26 | $21.05 | 427 |
| 2022-05-17 | $21.23 | $21.25 | $21.23 | $21.25 | $21.04 | 427 |
| 2022-05-16 | $21.32 | $21.32 | $21.32 | $21.32 | $21.11 | 85 |
| 2022-05-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.10 | 19 |
| 2022-05-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.16 | 5 |
| 2022-05-11 | $21.40 | $21.40 | $21.37 | $21.37 | $21.15 | 100 |
| 2022-05-10 | $21.42 | $21.42 | $21.32 | $21.32 | $21.11 | 327 |
| 2022-05-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.03 | 50 |
| 2022-05-06 | $21.21 | $21.21 | $21.21 | $21.21 | $20.99 | 0 |
| 2022-05-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.11 | 6 |
| 2022-05-04 | $21.58 | $21.58 | $21.58 | $21.58 | $21.37 | 6 |
| 2022-05-03 | $21.39 | $21.41 | $21.39 | $21.41 | $21.20 | 1,305 |
| 2022-05-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.12 | 2 |
| 2022-04-29 | $21.47 | $21.47 | $21.47 | $21.47 | $21.20 | 3 |
| 2022-04-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.38 | 1 |
| 2022-04-27 | $21.64 | $21.64 | $21.64 | $21.64 | $21.37 | 5 |
| 2022-04-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.51 | 3 |
| 2022-04-25 | $21.75 | $21.78 | $21.72 | $21.78 | $21.51 | 1,000 |
| 2022-04-22 | $21.62 | $21.62 | $21.62 | $21.62 | $21.35 | 1 |
| 2022-04-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.40 | 44 |
| 2022-04-20 | $21.83 | $21.83 | $21.83 | $21.83 | $21.56 | 1 |
| 2022-04-19 | $21.69 | $21.69 | $21.69 | $21.69 | $21.42 | 2 |
| 2022-04-18 | $21.83 | $21.83 | $21.83 | $21.83 | $21.57 | 0 |
| 2022-04-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.69 | 9 |
| 2022-04-13 | $22.12 | $22.12 | $22.12 | $22.12 | $21.85 | 0 |
| 2022-04-12 | $22.06 | $22.12 | $22.06 | $22.06 | $21.79 | 1,502 |
| 2022-04-11 | $22.01 | $22.01 | $22.01 | $22.01 | $21.74 | 3 |
| 2022-04-08 | $22.22 | $22.22 | $22.15 | $22.15 | $21.88 | 390 |
| 2022-04-07 | $22.30 | $22.30 | $22.26 | $22.29 | $22.01 | 12,229 |
| 2022-04-06 | $22.36 | $22.39 | $22.36 | $22.38 | $22.11 | 1,800 |
| 2022-04-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.20 | 1 |
| 2022-04-04 | $22.70 | $22.72 | $22.68 | $22.72 | $22.44 | 276 |
| 2022-04-01 | $22.69 | $22.69 | $22.69 | $22.69 | $22.41 | 1 |
| 2022-03-31 | $22.72 | $22.72 | $22.72 | $22.72 | $22.39 | 40 |
| 2022-03-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.38 | 1 |
| 2022-03-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.33 | 3 |
| 2022-03-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.19 | 4 |
| 2022-03-25 | $22.44 | $22.44 | $22.44 | $22.44 | $22.12 | 15 |
| 2022-03-24 | $22.56 | $22.61 | $22.53 | $22.58 | $22.26 | 16,521 |
| 2022-03-23 | $22.58 | $22.58 | $22.58 | $22.58 | $22.26 | 1,200 |
| 2022-03-22 | $22.57 | $22.57 | $22.54 | $22.54 | $22.21 | 1,200 |
| 2022-03-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.27 | 2 |
| 2022-03-18 | $22.80 | $22.81 | $22.80 | $22.81 | $22.49 | 301 |
| 2022-03-17 | $22.77 | $22.77 | $22.77 | $22.77 | $22.44 | 2 |
| 2022-03-16 | $22.62 | $22.62 | $22.62 | $22.62 | $22.30 | 1 |
| 2022-03-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.14 | 104 |
| 2022-03-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.04 | 104 |
| 2022-03-11 | $22.67 | $22.67 | $22.63 | $22.63 | $22.31 | 1,275 |
| 2022-03-10 | $22.69 | $22.69 | $22.69 | $22.69 | $22.37 | 4 |
| 2022-03-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.53 | 3 |
| 2022-03-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.50 | 6 |
| 2022-03-07 | $22.93 | $22.93 | $22.93 | $22.93 | $22.60 | 2 |
| 2022-03-04 | $23.16 | $23.16 | $23.16 | $23.16 | $22.82 | 3 |
| 2022-03-03 | $23.18 | $23.18 | $23.18 | $23.18 | $22.84 | 3 |
| 2022-03-02 | $23.10 | $23.13 | $23.10 | $23.13 | $22.79 | 400 |
| 2022-03-01 | $23.40 | $23.40 | $23.39 | $23.39 | $23.05 | 801 |
| 2022-02-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.00 | 1 |
| 2022-02-25 | $23.29 | $23.29 | $23.29 | $23.29 | $22.91 | 1 |
| 2022-02-24 | $23.24 | $23.24 | $23.24 | $23.24 | $22.86 | 1 |
| 2022-02-23 | $23.26 | $23.26 | $23.26 | $23.26 | $22.89 | 3 |
| 2022-02-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.01 | 1 |
| 2022-02-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.09 | 1 |
| 2022-02-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.08 | 0 |
| 2022-02-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.08 | 2 |
| 2022-02-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.05 | 2 |
| 2022-02-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 19 |
| 2022-02-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.25 | 19 |
| 2022-02-10 | $23.54 | $23.54 | $23.54 | $23.54 | $23.16 | 3 |
| 2022-02-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.40 | 2 |
| 2022-02-08 | $23.79 | $23.79 | $23.72 | $23.72 | $23.34 | 812 |
| 2022-02-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.40 | 2 |
| 2022-02-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.38 | 12 |
| 2022-02-03 | $23.93 | $23.98 | $23.93 | $23.95 | $23.56 | 517 |
| 2022-02-02 | $24.08 | $24.08 | $24.08 | $24.08 | $23.69 | 30 |
| 2022-02-01 | $24.07 | $24.07 | $24.07 | $24.07 | $23.68 | 3 |
| 2022-01-31 | $24.08 | $24.08 | $24.08 | $24.08 | $23.64 | 3 |
| 2022-01-28 | $24.06 | $24.09 | $24.06 | $24.09 | $23.65 | 408 |
| 2022-01-27 | $24.07 | $24.07 | $24.07 | $24.07 | $23.63 | 4 |
| 2022-01-26 | $24.06 | $24.06 | $24.06 | $24.06 | $23.62 | 4 |
| 2022-01-25 | $24.17 | $24.17 | $24.16 | $24.16 | $23.72 | 1,800 |
| 2022-01-24 | $24.22 | $24.22 | $24.22 | $24.22 | $23.78 | 12 |
| 2022-01-21 | $24.27 | $24.27 | $24.27 | $24.27 | $23.83 | 0 |
| 2022-01-20 | $24.17 | $24.17 | $24.17 | $24.17 | $23.73 | 0 |
| 2022-01-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.76 | 105 |
| 2022-01-18 | $24.16 | $24.16 | $24.15 | $24.15 | $23.71 | 105 |
| 2022-01-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.90 | 18 |
| 2022-01-13 | $24.47 | $24.49 | $24.45 | $24.49 | $24.05 | 401 |
| 2022-01-12 | $24.47 | $24.47 | $24.47 | $24.47 | $24.03 | 920 |
| 2022-01-11 | $24.46 | $24.46 | $24.46 | $24.46 | $24.02 | 920 |
| 2022-01-10 | $24.42 | $24.42 | $24.42 | $24.42 | $23.97 | 4 |
| 2022-01-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.02 | 3 |
| 2022-01-06 | $24.54 | $24.54 | $24.54 | $24.54 | $24.09 | 85 |
| 2022-01-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.13 | 1 |
| 2022-01-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.24 | 2 |
| 2022-01-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.24 | 11 |
| 2021-12-31 | $24.84 | $24.85 | $24.84 | $24.85 | $24.40 | 1,503 |
| 2021-12-30 | $24.84 | $24.86 | $24.84 | $24.86 | $24.41 | 3,404 |
| 2021-12-29 | $24.81 | $24.81 | $24.81 | $24.81 | $24.35 | 4 |
| 2021-12-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.44 | 1 |
| 2021-12-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.45 | 4 |
| 2021-12-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.41 | 1 |
| 2021-12-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.42 | 0 |
| 2021-12-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.40 | 4 |
| 2021-12-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.37 | 4 |
| 2021-12-17 | $24.97 | $24.98 | $24.95 | $24.95 | $24.45 | 316 |
| 2021-12-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.42 | 1 |
| 2021-12-15 | $24.91 | $24.91 | $24.90 | $24.91 | $24.42 | 1,816 |
| 2021-12-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.39 | 3 |
| 2021-12-13 | $24.98 | $24.98 | $24.96 | $24.96 | $24.46 | 1,025 |
| 2021-12-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.40 | 3 |
| 2021-12-09 | $24.92 | $24.93 | $24.88 | $24.88 | $24.39 | 352 |
| 2021-12-08 | $24.96 | $24.96 | $24.89 | $24.89 | $24.39 | 2,407 |
| 2021-12-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.47 | 52 |
| 2021-12-06 | $25.02 | $25.02 | $24.95 | $24.95 | $24.46 | 141 |
| 2021-12-03 | $25.06 | $25.06 | $25.02 | $25.02 | $24.52 | 1,052 |
| 2021-12-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.38 | 1 |
| 2021-12-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.35 | 3 |
| 2021-11-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.37 | 2 |
| 2021-11-29 | $24.88 | $24.90 | $24.88 | $24.90 | $24.35 | 558 |
| 2021-11-26 | $24.86 | $24.86 | $24.86 | $24.86 | $24.32 | 3 |
| 2021-11-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.21 | 2 |
| 2021-11-23 | $24.74 | $24.74 | $24.70 | $24.70 | $24.16 | 1,258 |
| 2021-11-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.26 | 2 |
| 2021-11-19 | $24.96 | $24.96 | $24.96 | $24.96 | $24.41 | 1 |
| 2021-11-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.36 | 800 |
| 2021-11-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 15 |
| 2021-11-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.27 | 15 |
| 2021-11-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.30 | 4 |
| 2021-11-12 | $24.96 | $24.97 | $24.96 | $24.97 | $24.42 | 6,070 |
| 2021-11-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.43 | 44 |
| 2021-11-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.48 | 44 |
| 2021-11-09 | $25.21 | $25.21 | $25.21 | $25.21 | $24.66 | 1 |
| 2021-11-08 | $25.15 | $25.15 | $25.15 | $25.15 | $24.60 | 205 |
| 2021-11-05 | $25.22 | $25.22 | $25.22 | $25.22 | $24.66 | 2 |
| 2021-11-04 | $25.03 | $25.09 | $25.03 | $25.09 | $24.54 | 4,541 |
| 2021-11-03 | $25.03 | $25.03 | $25.01 | $25.01 | $24.47 | 1,504 |
| 2021-11-02 | $25.00 | $25.03 | $25.00 | $25.03 | $24.48 | 4,009 |
| 2021-11-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.42 | 4 |
| 2021-10-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.45 | 112 |
| 2021-10-28 | $25.08 | $25.08 | $25.05 | $25.05 | $24.46 | 357 |
| 2021-10-27 | $25.09 | $25.09 | $25.09 | $25.09 | $24.49 | 0 |
| 2021-10-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 17 |
| 2021-10-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.32 | 17 |
| 2021-10-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.30 | 3 |
| 2021-10-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.25 | 8 |
| 2021-10-20 | $24.89 | $24.89 | $24.89 | $24.89 | $24.29 | 2 |
| 2021-10-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.33 | 2 |
| 2021-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.41 | 8 |
| 2021-10-15 | $25.04 | $25.05 | $25.04 | $25.05 | $24.45 | 341 |
| 2021-10-14 | $25.09 | $25.09 | $25.09 | $25.09 | $24.49 | 3 |
| 2021-10-13 | $25.02 | $25.02 | $25.02 | $25.02 | $24.42 | 83 |
| 2021-10-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.34 | 83 |
| 2021-10-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.24 | 71 |
| 2021-10-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.29 | 2 |
| 2021-10-07 | $25.01 | $25.01 | $24.96 | $24.96 | $24.36 | 856 |
| 2021-10-06 | $25.03 | $25.03 | $25.03 | $25.03 | $24.43 | 95 |
| 2021-10-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.44 | 95 |
| 2021-10-04 | $25.09 | $25.10 | $25.09 | $25.10 | $24.50 | 1,292 |
| 2021-10-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.55 | 101 |
| 2021-09-30 | $25.09 | $25.10 | $25.08 | $25.08 | $24.43 | 3,902 |
| 2021-09-29 | $25.11 | $25.11 | $25.11 | $25.11 | $24.46 | 41 |
| 2021-09-28 | $25.15 | $25.15 | $25.11 | $25.11 | $24.47 | 2,272 |
| 2021-09-27 | $25.28 | $25.28 | $25.28 | $25.28 | $24.63 | 1 |
| 2021-09-24 | $25.31 | $25.31 | $25.31 | $25.31 | $24.66 | 46 |
| 2021-09-23 | $25.35 | $25.35 | $25.35 | $25.35 | $24.70 | 20 |
| 2021-09-22 | $25.46 | $25.46 | $25.46 | $25.46 | $24.80 | 20 |
| 2021-09-21 | $25.42 | $25.42 | $25.42 | $25.42 | $24.77 | 1 |
| 2021-09-20 | $25.41 | $25.41 | $25.41 | $25.41 | $24.76 | 2 |
| 2021-09-17 | $25.38 | $25.38 | $25.37 | $25.37 | $24.72 | 734 |
| 2021-09-16 | $25.41 | $25.41 | $25.41 | $25.41 | $24.76 | 3 |
| 2021-09-15 | $25.43 | $25.43 | $25.43 | $25.43 | $24.78 | 4 |
| 2021-09-14 | $25.45 | $25.45 | $25.45 | $25.45 | $24.80 | 5 |
| 2021-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.75 | 5 |
| 2021-09-10 | $25.37 | $25.37 | $25.37 | $25.37 | $24.72 | 2 |
| 2021-09-09 | $25.41 | $25.41 | $25.41 | $25.41 | $24.76 | 601 |
| 2021-09-08 | $25.27 | $25.31 | $25.27 | $25.31 | $24.66 | 1,528 |
| 2021-09-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.59 | 1 |
| 2021-09-03 | $25.34 | $25.34 | $25.33 | $25.33 | $24.68 | 2,250 |
| 2021-09-02 | $25.38 | $25.38 | $25.38 | $25.38 | $24.73 | 1,701 |
| 2021-09-01 | $25.36 | $25.36 | $25.35 | $25.35 | $24.70 | 1,701 |
| 2021-08-31 | $25.39 | $25.39 | $25.39 | $25.39 | $24.69 | 4 |
| 2021-08-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.70 | 21 |
| 2021-08-27 | $25.37 | $25.37 | $25.37 | $25.37 | $24.67 | 11 |
| 2021-08-26 | $25.29 | $25.29 | $25.28 | $25.28 | $24.58 | 1,151 |
| 2021-08-25 | $25.28 | $25.28 | $25.28 | $25.28 | $24.59 | 1 |
| 2021-08-24 | $25.33 | $25.33 | $25.32 | $25.32 | $24.63 | 1,001 |
| 2021-08-23 | $25.36 | $25.36 | $25.36 | $25.36 | $24.66 | 6 |
| 2021-08-20 | $25.35 | $25.35 | $25.35 | $25.35 | $24.66 | 2 |
| 2021-08-19 | $25.35 | $25.35 | $25.35 | $25.35 | $24.65 | 2 |
| 2021-08-18 | $25.31 | $25.31 | $25.30 | $25.30 | $24.61 | 425 |
| 2021-08-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.63 | 150 |
| 2021-08-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.65 | 150 |
| 2021-08-13 | $25.33 | $25.33 | $25.33 | $25.33 | $24.64 | 4 |
| 2021-08-12 | $25.22 | $25.23 | $25.22 | $25.23 | $24.54 | 1,917 |
| 2021-08-11 | $25.22 | $25.22 | $25.22 | $25.22 | $24.53 | 21 |
| 2021-08-10 | $25.18 | $25.18 | $25.18 | $25.18 | $24.49 | 51 |
| 2021-08-09 | $25.30 | $25.30 | $25.22 | $25.22 | $24.53 | 106 |
| 2021-08-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.61 | 1,605 |
| 2021-08-05 | $25.44 | $25.44 | $25.44 | $25.44 | $24.74 | 7 |
| 2021-08-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.80 | 3 |
| 2021-08-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.80 | 63 |
| 2021-08-02 | $25.47 | $25.47 | $25.47 | $25.47 | $24.77 | 63 |
| 2021-07-30 | $25.47 | $25.47 | $25.47 | $25.47 | $24.73 | 2 |
| 2021-07-29 | $25.46 | $25.46 | $25.46 | $25.46 | $24.72 | 3 |
| 2021-07-28 | $25.44 | $25.49 | $25.44 | $25.49 | $24.74 | 1,206 |
| 2021-07-27 | $25.46 | $25.46 | $25.46 | $25.46 | $24.72 | 54 |
| 2021-07-26 | $25.39 | $25.39 | $25.39 | $25.39 | $24.65 | 3 |
| 2021-07-23 | $25.42 | $25.42 | $25.42 | $25.42 | $24.68 | 1 |
| 2021-07-22 | $25.43 | $25.43 | $25.43 | $25.43 | $24.69 | 605 |
| 2021-07-21 | $25.36 | $25.36 | $25.35 | $25.35 | $24.61 | 605 |
| 2021-07-20 | $25.63 | $25.63 | $25.42 | $25.42 | $24.68 | 274 |
| 2021-07-19 | $25.43 | $25.43 | $25.43 | $25.43 | $24.69 | 1,605 |
| 2021-07-16 | $25.32 | $25.32 | $25.32 | $25.32 | $24.58 | 1 |
| 2021-07-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.61 | 19 |
| 2021-07-14 | $25.31 | $25.31 | $25.31 | $25.31 | $24.57 | 119 |
| 2021-07-13 | $25.22 | $25.22 | $25.22 | $25.22 | $24.48 | 3 |
| 2021-07-12 | $25.28 | $25.28 | $25.28 | $25.28 | $24.54 | 6 |
| 2021-07-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.55 | 44 |
| 2021-07-08 | $25.36 | $25.36 | $25.36 | $25.36 | $24.62 | 3 |
| 2021-07-07 | $25.35 | $25.35 | $25.35 | $25.35 | $24.61 | 78 |
| 2021-07-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.55 | 43 |
| 2021-07-02 | $25.22 | $25.22 | $25.22 | $25.22 | $24.48 | 36 |
| 2021-07-01 | $25.16 | $25.17 | $25.16 | $25.17 | $24.44 | 108 |
| 2021-06-30 | $25.24 | $25.24 | $25.24 | $25.24 | $24.46 | 5 |
| 2021-06-29 | $25.21 | $25.21 | $25.21 | $25.21 | $24.43 | 27 |
| 2021-06-28 | $25.19 | $25.26 | $25.18 | $25.19 | $24.41 | 3,252 |
| 2021-06-25 | $25.09 | $25.11 | $25.09 | $25.11 | $24.33 | 503 |
| 2021-06-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.37 | 1 |
| 2021-06-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.34 | 1 |
| 2021-06-22 | $25.15 | $25.15 | $25.14 | $25.15 | $24.37 | 726 |
| 2021-06-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.33 | 2 |
| 2021-06-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.42 | 77 |
| 2021-06-17 | $25.12 | $25.12 | $25.12 | $25.12 | $24.35 | 77 |
| 2021-06-16 | $25.04 | $25.04 | $25.04 | $25.04 | $24.27 | 7 |
| 2021-06-15 | $25.11 | $25.11 | $25.11 | $25.11 | $24.34 | 1 |
| 2021-06-14 | $25.06 | $25.06 | $25.06 | $25.06 | $24.28 | 1 |
| 2021-06-11 | $25.17 | $25.17 | $25.13 | $25.13 | $24.35 | 566 |
| 2021-06-10 | $25.11 | $25.11 | $25.11 | $25.11 | $24.33 | 1 |
| 2021-06-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.26 | 5 |
| 2021-06-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.19 | 1 |
| 2021-06-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.12 | 6 |
| 2021-06-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.13 | 2 |
| 2021-06-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.02 | 3 |
| 2021-06-02 | $24.82 | $24.86 | $24.82 | $24.86 | $24.09 | 200 |
| 2021-06-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.05 | 96 |
| 2021-05-28 | $24.88 | $24.88 | $24.88 | $24.88 | $24.06 | 3 |
| 2021-05-27 | $24.91 | $24.91 | $24.86 | $24.86 | $24.04 | 1,000 |
| 2021-05-26 | $24.94 | $24.95 | $24.90 | $24.90 | $24.08 | 960 |
| 2021-05-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.05 | 1 |
| 2021-05-24 | $24.88 | $24.88 | $24.84 | $24.84 | $24.02 | 1,731 |
| 2021-05-21 | $24.78 | $24.78 | $24.78 | $24.78 | $23.96 | 2 |
| 2021-05-20 | $24.77 | $24.77 | $24.77 | $24.77 | $23.96 | 2 |
| 2021-05-19 | $24.65 | $24.65 | $24.65 | $24.65 | $23.84 | 5 |
| 2021-05-18 | $24.69 | $24.69 | $24.69 | $24.69 | $23.88 | 12 |
| 2021-05-17 | $24.74 | $24.74 | $24.74 | $24.74 | $23.93 | 0 |
| 2021-05-14 | $24.77 | $24.77 | $24.77 | $24.77 | $23.95 | 3 |
| 2021-05-13 | $24.68 | $24.68 | $24.68 | $24.68 | $23.87 | 3 |
| 2021-05-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 1 |
| 2021-05-11 | $24.71 | $24.71 | $24.71 | $24.71 | $23.90 | 2 |
| 2021-05-10 | $24.85 | $24.86 | $24.76 | $24.76 | $23.95 | 312 |
| 2021-05-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.02 | 1 |
| 2021-05-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.01 | 4,300 |
| 2021-05-05 | $24.83 | $24.83 | $24.79 | $24.79 | $23.98 | 4,300 |
| 2021-05-04 | $24.78 | $24.78 | $24.78 | $24.78 | $23.96 | 3 |
| 2021-05-03 | $24.75 | $24.75 | $24.75 | $24.75 | $23.93 | 1 |
| 2021-04-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.89 | 2 |
| 2021-04-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.86 | 1 |
| 2021-04-28 | $24.73 | $24.73 | $24.73 | $24.73 | $23.88 | 1 |
| 2021-04-27 | $24.81 | $24.81 | $24.73 | $24.73 | $23.87 | 201 |
| 2021-04-26 | $24.80 | $24.80 | $24.80 | $24.80 | $23.94 | 1 |
| 2021-04-23 | $24.82 | $24.82 | $24.82 | $24.82 | $23.95 | 1 |
| 2021-04-22 | $24.81 | $24.81 | $24.78 | $24.78 | $23.92 | 3,002 |
| 2021-04-21 | $24.79 | $24.79 | $24.79 | $24.79 | $23.93 | 1,401 |
| 2021-04-20 | $24.73 | $24.73 | $24.73 | $24.73 | $23.87 | 117 |
| 2021-04-19 | $24.70 | $24.70 | $24.70 | $24.70 | $23.84 | 502 |
| 2021-04-16 | $24.74 | $24.74 | $24.74 | $24.74 | $23.89 | 507 |
| 2021-04-15 | $24.88 | $24.88 | $24.84 | $24.84 | $23.97 | 507 |
| 2021-04-14 | $24.72 | $24.72 | $24.72 | $24.72 | $23.86 | 502 |
| 2021-04-13 | $24.73 | $24.73 | $24.73 | $24.73 | $23.88 | 15 |
| 2021-04-12 | $24.65 | $24.65 | $24.65 | $24.65 | $23.80 | 15 |
| 2021-04-09 | $24.68 | $24.68 | $24.68 | $24.68 | $23.82 | 4 |
| 2021-04-08 | $24.70 | $24.70 | $24.70 | $24.70 | $23.84 | 129 |
| 2021-04-07 | $24.63 | $24.63 | $24.63 | $24.63 | $23.77 | 2 |
| 2021-04-06 | $24.62 | $24.68 | $24.62 | $24.68 | $23.82 | 204 |
| 2021-04-05 | $24.57 | $24.57 | $24.54 | $24.54 | $23.68 | 2,406 |
| 2021-04-01 | $24.64 | $24.64 | $24.64 | $24.64 | $23.78 | 594 |
| 2021-03-31 | $24.60 | $24.60 | $24.57 | $24.57 | $23.67 | 594 |
| 2021-03-30 | $24.51 | $24.51 | $24.51 | $24.51 | $23.61 | 1 |
| 2021-03-29 | $24.45 | $24.45 | $24.45 | $24.45 | $23.56 | 39 |
| 2021-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.60 | 39 |
| 2021-03-25 | $24.50 | $24.51 | $24.50 | $24.51 | $23.61 | 450 |
| 2021-03-24 | $24.49 | $24.51 | $24.49 | $24.51 | $23.62 | 377 |
| 2021-03-23 | $24.47 | $24.47 | $24.47 | $24.47 | $23.58 | 2 |
| 2021-03-22 | $24.42 | $24.42 | $24.42 | $24.42 | $23.53 | 6 |
| 2021-03-19 | $24.34 | $24.34 | $24.34 | $24.34 | $23.45 | 2 |
| 2021-03-18 | $24.32 | $24.34 | $24.32 | $24.33 | $23.44 | 1,007 |
| 2021-03-17 | $24.34 | $24.44 | $24.34 | $24.44 | $23.55 | 217 |
| 2021-03-16 | $24.43 | $24.43 | $24.40 | $24.40 | $23.51 | 174 |
| 2021-03-15 | $24.38 | $24.44 | $24.38 | $24.41 | $23.52 | 509 |
| 2021-03-12 | $24.38 | $24.38 | $24.38 | $24.38 | $23.49 | 72,005 |
| 2021-03-11 | $24.62 | $24.62 | $24.57 | $24.57 | $23.68 | 4,384 |
| 2021-03-10 | $24.57 | $24.57 | $24.55 | $24.55 | $23.65 | 75,002 |
| 2021-03-09 | $24.48 | $24.48 | $24.45 | $24.45 | $23.55 | 7,534 |
| 2021-03-08 | $24.44 | $24.46 | $24.33 | $24.33 | $23.44 | 611 |
| 2021-03-05 | $24.57 | $24.57 | $24.39 | $24.49 | $23.60 | 3,523 |
| 2021-03-04 | $24.51 | $24.52 | $24.51 | $24.52 | $23.62 | 192 |
| 2021-03-03 | $24.67 | $24.67 | $24.67 | $24.67 | $23.77 | 7 |
| 2021-03-02 | $24.80 | $24.80 | $24.80 | $24.80 | $23.89 | 8 |
| 2021-03-01 | $24.91 | $24.91 | $24.75 | $24.81 | $23.91 | 1,540 |
| 2021-02-26 | $24.77 | $24.80 | $24.77 | $24.80 | $23.85 | 177 |
| 2021-02-25 | $24.58 | $24.58 | $24.58 | $24.58 | $23.63 | 96 |
| 2021-02-24 | $24.77 | $24.90 | $24.77 | $24.90 | $23.95 | 1,887 |
| 2021-02-23 | $24.87 | $24.87 | $24.87 | $24.87 | $23.92 | 65 |
| 2021-02-22 | $24.94 | $24.95 | $24.84 | $24.84 | $23.89 | 10,219 |
| 2021-02-19 | $24.96 | $24.96 | $24.96 | $24.96 | $24.01 | 1 |
| 2021-02-18 | $25.08 | $25.08 | $25.07 | $25.07 | $24.11 | 309 |
| 2021-02-17 | $25.03 | $25.08 | $25.03 | $25.08 | $24.12 | 152 |
| 2021-02-16 | $25.09 | $25.09 | $24.99 | $24.99 | $24.03 | 604 |
| 2021-02-12 | $25.12 | $25.12 | $25.12 | $25.12 | $24.16 | 52 |
| 2021-02-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.19 | 43 |
| 2021-02-10 | $25.19 | $25.19 | $25.19 | $25.19 | $24.22 | 11 |
| 2021-02-09 | $25.14 | $25.14 | $25.14 | $25.14 | $24.17 | 95 |
| 2021-02-08 | $25.14 | $25.14 | $25.14 | $25.14 | $24.18 | 2 |
| 2021-02-05 | $25.08 | $25.08 | $25.08 | $25.08 | $24.12 | 61 |
| 2021-02-04 | $25.08 | $25.12 | $25.08 | $25.12 | $24.15 | 709 |
| 2021-02-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.11 | 5 |
| 2021-02-02 | $25.09 | $25.10 | $25.08 | $25.10 | $24.14 | 503 |
| 2021-02-01 | $25.10 | $25.13 | $25.10 | $25.13 | $24.16 | 982 |
| 2021-01-29 | $25.14 | $25.14 | $25.14 | $25.14 | $24.13 | 4 |
| 2021-01-28 | $25.20 | $25.20 | $25.17 | $25.17 | $24.16 | 504 |
| 2021-01-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.18 | 4 |
| 2021-01-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.22 | 10 |
| 2021-01-25 | $25.24 | $25.24 | $25.23 | $25.23 | $24.22 | 1,100 |
| 2021-01-22 | $25.17 | $25.17 | $25.17 | $25.17 | $24.16 | 506 |
| 2021-01-21 | $25.21 | $25.21 | $25.21 | $25.21 | $24.20 | 505 |
| 2021-01-20 | $25.26 | $25.26 | $25.25 | $25.25 | $24.23 | 505 |
| 2021-01-19 | $25.22 | $25.25 | $25.19 | $25.25 | $24.23 | 711 |
| 2021-01-15 | $25.23 | $25.23 | $25.21 | $25.21 | $24.19 | 507 |
| 2021-01-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.17 | 5 |
| 2021-01-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.22 | 9 |
| 2021-01-12 | $25.10 | $25.10 | $25.10 | $25.10 | $24.09 | 56 |
| 2021-01-11 | $25.09 | $25.09 | $25.05 | $25.05 | $24.05 | 116 |
| 2021-01-08 | $25.13 | $25.13 | $25.13 | $25.13 | $24.12 | 7 |
| 2021-01-07 | $25.12 | $25.14 | $25.12 | $25.14 | $24.13 | 101 |
| 2021-01-06 | $25.20 | $25.20 | $25.04 | $25.11 | $24.10 | 1,709 |
| 2021-01-05 | $25.21 | $25.22 | $25.20 | $25.22 | $24.21 | 506 |
| 2021-01-04 | $25.31 | $25.31 | $25.26 | $25.26 | $24.25 | 221 |
| 2020-12-31 | $25.35 | $25.35 | $25.35 | $25.35 | $24.33 | 7 |
| 2020-12-30 | $25.32 | $25.32 | $25.32 | $25.32 | $24.30 | 8 |
| 2020-12-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.28 | 8 |
| 2020-12-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.24 | 17 |
| 2020-12-24 | $25.29 | $25.29 | $25.29 | $25.29 | $24.23 | 200 |
| 2020-12-23 | $25.19 | $25.23 | $25.15 | $25.23 | $24.17 | 200 |
| 2020-12-22 | $25.21 | $25.21 | $25.21 | $25.21 | $24.16 | 1 |
| 2020-12-21 | $25.17 | $25.17 | $25.17 | $25.17 | $24.11 | 1 |
| 2020-12-18 | $25.21 | $25.21 | $25.21 | $25.21 | $24.16 | 0 |
| 2020-12-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.15 | 0 |
| 2020-12-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.10 | 0 |
| 2020-12-15 | $25.16 | $25.16 | $25.16 | $25.16 | $24.10 | 1,080 |
| 2020-12-14 | $25.08 | $25.09 | $25.07 | $25.09 | $24.04 | 1,080 |
| 2020-12-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.04 | 100 |
| 2020-12-10 | $25.08 | $25.08 | $25.08 | $25.08 | $24.02 | 40 |
| 2020-12-09 | $25.03 | $25.03 | $24.98 | $24.98 | $23.94 | 418 |
| 2020-12-08 | $25.08 | $25.08 | $25.06 | $25.06 | $24.01 | 665 |
| 2020-12-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.02 | 1 |
| 2020-12-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.01 | 52 |
| 2020-12-03 | $25.14 | $25.14 | $25.12 | $25.12 | $24.07 | 140 |
| 2020-12-02 | $24.98 | $25.03 | $24.98 | $25.02 | $23.96 | 501 |
VanEck Moody`s Analytics BBB Corporate Bond ETF (MBBB) News Headlines
Recent VanEck Moody`s Analytics BBB Corporate Bond ETF (MBBB) News
Similar Companies to VanEck Moody`s Analytics BBB Corporate Bond ETF (MBBB) 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 | -- | -- | -- |