VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) Exchange: BATS
Data as of May 9, 2025
$21.11 ($-0.04) -0.21%
VanEck Moody`s Analytics IG Corporate Bond ETF - Daily Information
Click for more stock information on VanEck Moody`s Analytics IG Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.11 |
| Previous Close | $21.11 |
| High | $21.11 |
| Low | $21.11 |
| Adjusted Open | $21.11 |
| Previous Adjusted Close | $21.11 |
| Adjusted High | $21.11 |
| Adjusted Low | $21.11 |
About VanEck Moody`s Analytics IG Corporate Bond ETF (MIG)
VanEck Vectors Moody`s Analytics IG Corporate Bond ETF
Invest in VanEck Moody`s Analytics IG Corporate Bond ETF (MIG)
Historical Stock Data for VanEck Moody`s Analytics IG Corporate Bond ETF (MIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 355 |
| 2025-05-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 41 |
| 2025-04-30 | $21.28 | $21.30 | $21.28 | $21.29 | $21.21 | 9,314 |
| 2025-04-29 | $21.34 | $21.34 | $21.34 | $21.34 | $21.26 | 109 |
| 2025-04-28 | $21.27 | $21.31 | $21.27 | $21.31 | $21.22 | 681 |
| 2025-04-25 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 60 |
| 2025-04-24 | $21.13 | $21.20 | $21.13 | $21.20 | $21.20 | 584 |
| 2025-04-23 | $21.09 | $21.09 | $21.04 | $21.04 | $21.04 | 730 |
| 2025-04-22 | $20.98 | $20.98 | $20.97 | $20.97 | $20.97 | 221 |
| 2025-04-21 | $20.98 | $20.98 | $20.92 | $20.92 | $20.92 | 228 |
| 2025-04-17 | $21.06 | $21.07 | $21.06 | $21.07 | $21.07 | 11,083 |
| 2025-04-16 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 30 |
| 2025-04-15 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 83 |
| 2025-04-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1,426 |
| 2025-04-11 | $20.65 | $20.82 | $20.65 | $20.82 | $20.82 | 745 |
| 2025-04-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 968 |
| 2025-04-09 | $20.96 | $21.08 | $20.82 | $21.08 | $21.08 | 3,461 |
| 2025-04-08 | $20.86 | $20.86 | $20.81 | $20.81 | $20.81 | 5,050 |
| 2025-04-07 | $21.19 | $21.19 | $21.00 | $21.00 | $21.00 | 13,127 |
| 2025-04-04 | $21.44 | $21.44 | $21.29 | $21.33 | $21.33 | 36,839 |
| 2025-04-03 | $21.38 | $21.44 | $21.28 | $21.34 | $21.34 | 323,902 |
| 2025-04-02 | $21.32 | $21.35 | $21.32 | $21.35 | $21.35 | 100 |
| 2025-04-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 4 |
| 2025-03-31 | $21.35 | $21.37 | $21.35 | $21.37 | $21.27 | 138 |
| 2025-03-28 | $21.30 | $21.33 | $21.30 | $21.33 | $21.23 | 688 |
| 2025-03-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.14 | 42 |
| 2025-03-26 | $21.25 | $21.26 | $21.25 | $21.26 | $21.16 | 2,651 |
| 2025-03-25 | $21.27 | $21.34 | $21.27 | $21.32 | $21.23 | 560 |
| 2025-03-24 | $21.29 | $21.29 | $21.29 | $21.29 | $21.19 | 150 |
| 2025-03-21 | $21.35 | $21.36 | $21.35 | $21.36 | $21.36 | 5,000 |
| 2025-03-20 | $21.38 | $21.39 | $21.38 | $21.39 | $21.39 | 349 |
| 2025-03-19 | $21.28 | $21.40 | $21.28 | $21.40 | $21.40 | 206 |
| 2025-03-18 | $21.26 | $21.35 | $21.26 | $21.33 | $21.33 | 658 |
| 2025-03-17 | $21.27 | $21.29 | $21.27 | $21.29 | $21.29 | 179 |
| 2025-03-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 228 |
| 2025-03-13 | $21.22 | $21.26 | $21.22 | $21.26 | $21.26 | 401 |
| 2025-03-12 | $21.25 | $21.25 | $21.20 | $21.22 | $21.22 | 37,198 |
| 2025-03-11 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 1 |
| 2025-03-10 | $21.37 | $21.40 | $21.37 | $21.39 | $21.39 | 1,315 |
| 2025-03-07 | $21.33 | $21.33 | $21.31 | $21.31 | $21.31 | 385 |
| 2025-03-06 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 61 |
| 2025-03-05 | $21.39 | $21.39 | $21.33 | $21.38 | $21.38 | 2,391 |
| 2025-03-04 | $21.42 | $21.44 | $21.42 | $21.44 | $21.44 | 4,763 |
| 2025-03-03 | $21.46 | $21.48 | $21.46 | $21.48 | $21.48 | 4,808 |
| 2025-02-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.43 | 74 |
| 2025-02-27 | $21.45 | $21.45 | $21.44 | $21.44 | $21.36 | 2,307 |
| 2025-02-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.43 | 58 |
| 2025-02-25 | $21.47 | $21.47 | $21.47 | $21.47 | $21.39 | 1 |
| 2025-02-24 | $21.31 | $21.35 | $21.29 | $21.35 | $21.27 | 4,016 |
| 2025-02-21 | $21.26 | $21.32 | $21.26 | $21.32 | $21.24 | 468 |
| 2025-02-20 | $21.24 | $21.24 | $21.22 | $21.24 | $21.16 | 1,587 |
| 2025-02-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.14 | 83 |
| 2025-02-18 | $21.22 | $21.22 | $21.19 | $21.19 | $21.11 | 2,907 |
| 2025-02-14 | $21.26 | $21.29 | $21.25 | $21.27 | $21.19 | 1,597 |
| 2025-02-13 | $21.20 | $21.21 | $21.19 | $21.21 | $21.13 | 10,147 |
| 2025-02-12 | $21.02 | $21.07 | $21.02 | $21.07 | $20.99 | 315 |
| 2025-02-11 | $21.13 | $21.16 | $21.13 | $21.16 | $21.08 | 927 |
| 2025-02-10 | $21.20 | $21.20 | $21.09 | $21.09 | $21.01 | 3,034 |
| 2025-02-07 | $21.19 | $21.19 | $21.19 | $21.19 | $21.11 | 329 |
| 2025-02-06 | $21.26 | $21.26 | $21.23 | $21.25 | $21.17 | 358 |
| 2025-02-05 | $21.25 | $21.30 | $21.25 | $21.28 | $21.20 | 915 |
| 2025-02-04 | $21.06 | $21.16 | $21.06 | $21.16 | $21.08 | 2,738 |
| 2025-02-03 | $21.11 | $21.14 | $21.09 | $21.11 | $21.03 | 3,962 |
| 2025-01-31 | $21.24 | $21.25 | $21.10 | $21.15 | $20.98 | 11,303 |
| 2025-01-30 | $21.24 | $21.25 | $21.19 | $21.19 | $21.03 | 7,561 |
| 2025-01-29 | $21.27 | $21.27 | $21.17 | $21.21 | $21.04 | 2,017 |
| 2025-01-28 | $21.19 | $21.23 | $21.19 | $21.22 | $21.06 | 4,639 |
| 2025-01-27 | $21.19 | $21.23 | $21.19 | $21.23 | $21.06 | 102 |
| 2025-01-24 | $21.07 | $21.12 | $21.07 | $21.12 | $20.95 | 597 |
| 2025-01-23 | $21.06 | $21.11 | $21.06 | $21.09 | $20.93 | 2,721 |
| 2025-01-22 | $21.17 | $21.17 | $21.06 | $21.10 | $20.94 | 5,891 |
| 2025-01-21 | $21.12 | $21.16 | $21.12 | $21.16 | $20.99 | 4,728 |
| 2025-01-17 | $21.10 | $21.10 | $21.00 | $21.08 | $20.91 | 4,580 |
| 2025-01-16 | $21.02 | $21.09 | $21.02 | $21.04 | $20.88 | 3,368 |
| 2025-01-15 | $21.04 | $21.04 | $20.88 | $20.99 | $20.82 | 40,746 |
| 2025-01-14 | $20.82 | $20.83 | $20.80 | $20.83 | $20.67 | 878 |
| 2025-01-13 | $20.86 | $20.86 | $20.83 | $20.84 | $20.68 | 2,262 |
| 2025-01-10 | $20.92 | $20.92 | $20.87 | $20.87 | $20.71 | 879 |
| 2025-01-08 | $21.01 | $21.01 | $20.98 | $20.98 | $20.82 | 865 |
| 2025-01-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.80 | 11 |
| 2025-01-06 | $21.08 | $21.09 | $21.04 | $21.04 | $20.88 | 10,813 |
| 2025-01-03 | $21.10 | $21.10 | $21.08 | $21.08 | $20.92 | 1,023 |
| 2025-01-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.94 | 271 |
| 2024-12-31 | $21.10 | $21.10 | $21.07 | $21.10 | $20.93 | 15,396 |
| 2024-12-30 | $21.11 | $21.13 | $21.11 | $21.13 | $20.97 | 288 |
| 2024-12-27 | $21.08 | $21.08 | $21.06 | $21.06 | $20.90 | 559 |
| 2024-12-26 | $21.16 | $21.21 | $21.15 | $21.21 | $20.96 | 6,292 |
| 2024-12-24 | $21.14 | $21.19 | $21.12 | $21.19 | $20.94 | 655 |
| 2024-12-23 | $21.16 | $21.18 | $21.15 | $21.16 | $20.91 | 3,509 |
| 2024-12-20 | $21.20 | $21.24 | $21.20 | $21.20 | $20.95 | 5,066 |
| 2024-12-19 | $21.16 | $21.16 | $21.14 | $21.14 | $20.89 | 405 |
| 2024-12-18 | $21.31 | $21.31 | $21.21 | $21.21 | $20.96 | 1,047 |
| 2024-12-17 | $21.38 | $21.42 | $21.38 | $21.40 | $21.14 | 2,074 |
| 2024-12-16 | $21.41 | $21.41 | $21.39 | $21.39 | $21.14 | 185 |
| 2024-12-13 | $21.41 | $21.41 | $21.36 | $21.37 | $21.12 | 4,092 |
| 2024-12-12 | $21.48 | $21.48 | $21.47 | $21.47 | $21.21 | 2,982 |
| 2024-12-11 | $21.60 | $21.60 | $21.56 | $21.56 | $21.31 | 100 |
| 2024-12-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.34 | 110 |
| 2024-12-09 | $21.61 | $21.61 | $21.61 | $21.61 | $21.35 | 13 |
| 2024-12-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.39 | 121 |
| 2024-12-05 | $21.62 | $21.62 | $21.61 | $21.61 | $21.36 | 340 |
| 2024-12-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.36 | 40 |
| 2024-12-03 | $21.58 | $21.58 | $21.55 | $21.55 | $21.29 | 410 |
| 2024-12-02 | $21.63 | $21.68 | $21.51 | $21.68 | $21.42 | 13,610 |
| 2024-11-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.29 | 22 |
| 2024-11-27 | $21.53 | $21.54 | $21.53 | $21.54 | $21.21 | 980 |
| 2024-11-26 | $21.47 | $21.48 | $21.47 | $21.48 | $21.15 | 366 |
| 2024-11-25 | $21.47 | $21.51 | $21.47 | $21.51 | $21.18 | 2,328 |
| 2024-11-22 | $21.33 | $21.34 | $21.33 | $21.34 | $21.01 | 276 |
| 2024-11-21 | $21.44 | $21.44 | $21.34 | $21.40 | $21.07 | 6,983 |
| 2024-11-20 | $21.32 | $21.34 | $21.32 | $21.34 | $21.01 | 1,969 |
| 2024-11-19 | $21.41 | $21.41 | $21.38 | $21.38 | $21.06 | 1,914 |
| 2024-11-18 | $21.35 | $21.37 | $21.35 | $21.35 | $21.02 | 8,627 |
| 2024-11-15 | $21.31 | $21.32 | $21.30 | $21.31 | $20.99 | 1,591 |
| 2024-11-14 | $21.37 | $21.37 | $21.30 | $21.30 | $20.98 | 791 |
| 2024-11-13 | $21.33 | $21.36 | $21.30 | $21.31 | $20.98 | 3,827 |
| 2024-11-12 | $21.36 | $21.36 | $21.35 | $21.35 | $21.03 | 384 |
| 2024-11-11 | $21.48 | $21.49 | $21.45 | $21.48 | $21.15 | 5,233 |
| 2024-11-08 | $21.53 | $21.53 | $21.50 | $21.51 | $21.18 | 8,649 |
| 2024-11-07 | $21.44 | $21.46 | $21.44 | $21.46 | $21.13 | 380 |
| 2024-11-06 | $21.27 | $21.33 | $21.25 | $21.30 | $20.98 | 61,265 |
| 2024-11-05 | $21.35 | $21.42 | $21.35 | $21.42 | $21.09 | 204 |
| 2024-11-04 | $21.36 | $21.36 | $21.34 | $21.34 | $21.01 | 776 |
| 2024-11-01 | $21.39 | $21.39 | $21.26 | $21.26 | $21.26 | 2,200 |
| 2024-10-31 | $21.40 | $21.43 | $21.39 | $21.39 | $21.39 | 3,605 |
| 2024-10-30 | $21.51 | $21.51 | $21.43 | $21.44 | $21.44 | 4,093 |
| 2024-10-29 | $21.39 | $21.44 | $21.39 | $21.44 | $21.44 | 1,566 |
| 2024-10-28 | $21.47 | $21.47 | $21.42 | $21.42 | $21.42 | 200 |
| 2024-10-25 | $21.46 | $21.46 | $21.44 | $21.44 | $21.44 | 141 |
| 2024-10-24 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 220 |
| 2024-10-23 | $21.41 | $21.43 | $21.41 | $21.43 | $21.43 | 220 |
| 2024-10-22 | $21.51 | $21.53 | $21.50 | $21.53 | $21.53 | 1,738 |
| 2024-10-21 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 2,457 |
| 2024-10-18 | $21.67 | $21.71 | $21.67 | $21.67 | $21.67 | 1,730 |
| 2024-10-17 | $21.72 | $21.72 | $21.67 | $21.68 | $21.68 | 966 |
| 2024-10-16 | $21.80 | $21.88 | $21.75 | $21.77 | $21.77 | 82,866 |
| 2024-10-15 | $21.72 | $21.80 | $21.71 | $21.80 | $21.80 | 16,562 |
| 2024-10-14 | $21.61 | $21.66 | $21.61 | $21.66 | $21.66 | 650 |
| 2024-10-11 | $21.66 | $21.68 | $21.66 | $21.68 | $21.68 | 377 |
| 2024-10-10 | $21.64 | $21.67 | $21.64 | $21.67 | $21.67 | 425 |
| 2024-10-09 | $21.65 | $21.67 | $21.57 | $21.62 | $21.62 | 13,748 |
| 2024-10-08 | $21.64 | $21.69 | $21.64 | $21.69 | $21.69 | 23,139 |
| 2024-10-07 | $21.72 | $21.73 | $21.68 | $21.68 | $21.68 | 1,630 |
| 2024-10-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 3,721 |
| 2024-10-03 | $21.92 | $21.92 | $21.87 | $21.87 | $21.87 | 115 |
| 2024-10-02 | $21.93 | $21.96 | $21.93 | $21.96 | $21.96 | 681 |
| 2024-10-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 35 |
| 2024-09-30 | $22.05 | $22.05 | $21.98 | $22.01 | $21.94 | 1,377 |
| 2024-09-27 | $21.99 | $22.04 | $21.99 | $22.04 | $22.04 | 795 |
| 2024-09-26 | $22.02 | $22.05 | $22.01 | $22.01 | $22.01 | 4,665 |
| 2024-09-25 | $22.02 | $22.02 | $22.00 | $22.00 | $22.00 | 5,545 |
| 2024-09-24 | $22.09 | $22.11 | $22.08 | $22.08 | $22.08 | 6,285 |
| 2024-09-23 | $22.12 | $22.12 | $22.02 | $22.07 | $22.07 | 6,809 |
| 2024-09-20 | $22.12 | $22.22 | $22.07 | $22.10 | $22.10 | 15,285 |
| 2024-09-19 | $22.05 | $22.19 | $22.05 | $22.09 | $22.09 | 50,308 |
| 2024-09-18 | $22.10 | $22.15 | $22.08 | $22.08 | $22.08 | 21,273 |
| 2024-09-17 | $22.11 | $22.12 | $22.11 | $22.11 | $22.11 | 1,015 |
| 2024-09-16 | $22.13 | $22.17 | $22.13 | $22.17 | $22.17 | 5,001 |
| 2024-09-13 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 84 |
| 2024-09-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 15 |
| 2024-09-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 15 |
| 2024-09-10 | $21.98 | $21.98 | $21.97 | $21.97 | $21.97 | 102 |
| 2024-09-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 264 |
| 2024-09-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 4 |
| 2024-09-05 | $21.91 | $21.91 | $21.88 | $21.88 | $21.88 | 128 |
| 2024-09-04 | $21.79 | $21.81 | $21.79 | $21.81 | $21.81 | 1,794 |
| 2024-09-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1 |
| 2024-08-30 | $21.74 | $21.74 | $21.73 | $21.73 | $21.65 | 3,005 |
| 2024-08-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.68 | 20 |
| 2024-08-28 | $21.78 | $21.79 | $21.78 | $21.79 | $21.70 | 163 |
| 2024-08-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.72 | 138 |
| 2024-08-26 | $21.82 | $21.82 | $21.82 | $21.82 | $21.74 | 1 |
| 2024-08-23 | $21.79 | $21.83 | $21.79 | $21.83 | $21.74 | 892 |
| 2024-08-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.64 | 2 |
| 2024-08-21 | $21.81 | $21.81 | $21.81 | $21.81 | $21.72 | 50 |
| 2024-08-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.67 | 10,402 |
| 2024-08-19 | $21.72 | $21.75 | $21.72 | $21.72 | $21.64 | 10,402 |
| 2024-08-16 | $21.68 | $21.68 | $21.68 | $21.68 | $21.59 | 31 |
| 2024-08-15 | $21.60 | $21.62 | $21.59 | $21.62 | $21.54 | 5,318 |
| 2024-08-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.59 | 7,575 |
| 2024-08-13 | $21.59 | $21.62 | $21.59 | $21.61 | $21.52 | 23,267 |
| 2024-08-12 | $21.52 | $21.52 | $21.52 | $21.52 | $21.44 | 226 |
| 2024-08-09 | $21.45 | $21.47 | $21.45 | $21.46 | $21.46 | 998 |
| 2024-08-08 | $21.41 | $21.41 | $21.37 | $21.38 | $21.38 | 2,691 |
| 2024-08-07 | $21.41 | $21.41 | $21.36 | $21.36 | $21.36 | 9,343 |
| 2024-08-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 4 |
| 2024-08-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 11 |
| 2024-08-02 | $21.57 | $21.63 | $21.57 | $21.61 | $21.61 | 2,494 |
| 2024-08-01 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 14,297 |
| 2024-07-31 | $21.40 | $21.44 | $21.40 | $21.44 | $21.36 | 14,297 |
| 2024-07-30 | $21.29 | $21.35 | $21.29 | $21.35 | $21.35 | 1,343 |
| 2024-07-29 | $21.37 | $21.37 | $21.34 | $21.34 | $21.34 | 301 |
| 2024-07-26 | $21.26 | $21.30 | $21.26 | $21.30 | $21.30 | 600 |
| 2024-07-25 | $21.20 | $21.24 | $21.16 | $21.20 | $21.20 | 1,053 |
| 2024-07-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 30 |
| 2024-07-23 | $21.27 | $21.27 | $21.24 | $21.24 | $21.24 | 270 |
| 2024-07-22 | $21.21 | $21.28 | $21.21 | $21.24 | $21.24 | 2,175 |
| 2024-07-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 17,390 |
| 2024-07-18 | $21.33 | $21.34 | $21.31 | $21.31 | $21.31 | 17,390 |
| 2024-07-17 | $21.38 | $21.38 | $21.34 | $21.37 | $21.37 | 13,871 |
| 2024-07-16 | $21.34 | $21.37 | $21.34 | $21.37 | $21.37 | 26,188 |
| 2024-07-15 | $21.28 | $21.34 | $21.26 | $21.27 | $21.27 | 590 |
| 2024-07-12 | $21.30 | $21.35 | $21.30 | $21.35 | $21.35 | 2,016 |
| 2024-07-11 | $21.29 | $21.29 | $21.28 | $21.28 | $21.28 | 300 |
| 2024-07-10 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2024-07-09 | $21.11 | $21.15 | $21.11 | $21.15 | $21.15 | 35,659 |
| 2024-07-08 | $21.17 | $21.20 | $21.17 | $21.19 | $21.19 | 3,820 |
| 2024-07-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 17 |
| 2024-07-03 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 54 |
| 2024-07-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 454 |
| 2024-07-01 | $20.88 | $20.88 | $20.85 | $20.85 | $20.85 | 454 |
| 2024-06-28 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 100 |
| 2024-06-27 | $21.14 | $21.14 | $21.13 | $21.13 | $21.05 | 209 |
| 2024-06-26 | $21.05 | $21.08 | $21.05 | $21.07 | $20.99 | 7,704 |
| 2024-06-25 | $21.16 | $21.19 | $21.16 | $21.16 | $21.08 | 760 |
| 2024-06-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.07 | 19 |
| 2024-06-21 | $21.11 | $21.15 | $21.11 | $21.15 | $21.06 | 1,950 |
| 2024-06-20 | $21.14 | $21.14 | $21.11 | $21.14 | $21.05 | 6,049 |
| 2024-06-18 | $21.19 | $21.19 | $21.18 | $21.18 | $21.18 | 3,478 |
| 2024-06-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 30 |
| 2024-06-14 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2024-06-13 | $21.20 | $21.20 | $21.19 | $21.19 | $21.19 | 1,410 |
| 2024-06-12 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 5 |
| 2024-06-11 | $20.93 | $21.01 | $20.93 | $21.01 | $21.01 | 2,750 |
| 2024-06-10 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 31 |
| 2024-06-07 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 2 |
| 2024-06-06 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 4 |
| 2024-06-05 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 7 |
| 2024-06-04 | $21.03 | $21.07 | $21.03 | $21.07 | $21.07 | 847 |
| 2024-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.91 | 14 |
| 2024-05-30 | $20.93 | $20.93 | $20.90 | $20.90 | $20.81 | 236 |
| 2024-05-29 | $20.81 | $20.81 | $20.81 | $20.81 | $20.72 | 0 |
| 2024-05-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.80 | 0 |
| 2024-05-24 | $20.94 | $20.97 | $20.94 | $20.97 | $20.97 | 100 |
| 2024-05-23 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 4 |
| 2024-05-22 | $21.03 | $21.03 | $21.01 | $21.01 | $21.01 | 143 |
| 2024-05-21 | $21.07 | $21.09 | $21.04 | $21.04 | $21.04 | 4,463 |
| 2024-05-20 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 286 |
| 2024-05-17 | $21.02 | $21.02 | $21.01 | $21.01 | $21.01 | 103 |
| 2024-05-16 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1 |
| 2024-05-15 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2024-05-14 | $20.93 | $20.93 | $20.92 | $20.92 | $20.92 | 3,610 |
| 2024-05-13 | $20.85 | $20.92 | $20.85 | $20.89 | $20.89 | 3,612 |
| 2024-05-10 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 7 |
| 2024-05-09 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 33 |
| 2024-05-08 | $20.88 | $20.89 | $20.88 | $20.89 | $20.89 | 115 |
| 2024-05-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 3 |
| 2024-05-06 | $20.89 | $20.91 | $20.86 | $20.89 | $20.89 | 6,186 |
| 2024-05-03 | $20.86 | $20.87 | $20.86 | $20.87 | $20.87 | 1,762 |
| 2024-05-02 | $20.76 | $20.76 | $20.71 | $20.74 | $20.74 | 960 |
| 2024-05-01 | $20.61 | $20.65 | $20.61 | $20.65 | $20.65 | 500 |
| 2024-04-30 | $20.68 | $20.68 | $20.65 | $20.65 | $20.57 | 4,313 |
| 2024-04-29 | $20.76 | $20.76 | $20.74 | $20.74 | $20.66 | 8,901 |
| 2024-04-26 | $20.68 | $20.68 | $20.68 | $20.68 | $20.59 | 13 |
| 2024-04-25 | $20.62 | $20.62 | $20.62 | $20.62 | $20.53 | 38 |
| 2024-04-24 | $20.69 | $20.70 | $20.67 | $20.67 | $20.59 | 6,641 |
| 2024-04-23 | $20.74 | $20.74 | $20.73 | $20.73 | $20.65 | 326 |
| 2024-04-22 | $20.68 | $20.69 | $20.62 | $20.69 | $20.61 | 1,785 |
| 2024-04-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.56 | 423 |
| 2024-04-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.54 | 423 |
| 2024-04-17 | $20.68 | $20.68 | $20.64 | $20.66 | $20.58 | 3,674 |
| 2024-04-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 17 |
| 2024-04-15 | $20.66 | $20.66 | $20.59 | $20.63 | $20.63 | 4,552 |
| 2024-04-12 | $20.79 | $20.81 | $20.79 | $20.80 | $20.80 | 1,732 |
| 2024-04-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 27,177 |
| 2024-04-10 | $20.78 | $20.80 | $20.78 | $20.78 | $20.78 | 27,177 |
| 2024-04-09 | $20.99 | $21.02 | $20.99 | $21.02 | $21.02 | 775 |
| 2024-04-08 | $20.93 | $20.95 | $20.93 | $20.94 | $20.94 | 2,958 |
| 2024-04-05 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 3 |
| 2024-04-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 2 |
| 2024-04-03 | $20.93 | $20.99 | $20.93 | $20.99 | $20.99 | 705 |
| 2024-04-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 440 |
| 2024-04-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-03-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 2,066 |
| 2024-03-27 | $21.16 | $21.20 | $21.16 | $21.20 | $21.20 | 2,360 |
| 2024-03-26 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 770 |
| 2024-03-25 | $21.15 | $21.15 | $21.13 | $21.13 | $21.13 | 770 |
| 2024-03-22 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2024-03-21 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 676 |
| 2024-03-20 | $21.05 | $21.09 | $21.04 | $21.09 | $21.09 | 676 |
| 2024-03-19 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 5,341 |
| 2024-03-18 | $20.99 | $21.04 | $20.99 | $21.01 | $21.01 | 5,341 |
| 2024-03-15 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2024-03-14 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 2 |
| 2024-03-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 10 |
| 2024-03-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 10 |
| 2024-03-11 | $21.20 | $21.20 | $21.18 | $21.18 | $21.18 | 717 |
| 2024-03-08 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 27 |
| 2024-03-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 2,750 |
| 2024-03-06 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 4 |
| 2024-03-05 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 6,893 |
| 2024-03-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2024-03-01 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 2,402 |
| 2024-02-29 | $21.01 | $21.01 | $21.01 | $21.01 | $20.93 | 1 |
| 2024-02-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.91 | 1 |
| 2024-02-27 | $21.00 | $21.00 | $20.99 | $20.99 | $20.91 | 1,081 |
| 2024-02-26 | $21.03 | $21.03 | $21.01 | $21.01 | $20.93 | 681 |
| 2024-02-23 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 30 |
| 2024-02-22 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 137 |
| 2024-02-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 7,670 |
| 2024-02-20 | $21.00 | $21.03 | $20.98 | $21.02 | $21.02 | 7,670 |
| 2024-02-16 | $20.94 | $20.98 | $20.94 | $20.98 | $20.98 | 100 |
| 2024-02-15 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 4 |
| 2024-02-14 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2 |
| 2024-02-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 5 |
| 2024-02-12 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 508 |
| 2024-02-09 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 11 |
| 2024-02-08 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1,373 |
| 2024-02-07 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 13 |
| 2024-02-06 | $21.21 | $21.22 | $21.21 | $21.22 | $21.22 | 328 |
| 2024-02-05 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
| 2024-02-02 | $21.20 | $21.28 | $21.20 | $21.28 | $21.28 | 550 |
| 2024-02-01 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 5,742 |
| 2024-01-31 | $21.44 | $21.44 | $21.36 | $21.36 | $21.29 | 5,742 |
| 2024-01-30 | $21.30 | $21.33 | $21.30 | $21.33 | $21.25 | 660 |
| 2024-01-29 | $21.26 | $21.30 | $21.26 | $21.30 | $21.22 | 461 |
| 2024-01-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-25 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1,937 |
| 2024-01-24 | $21.15 | $21.16 | $21.14 | $21.14 | $21.14 | 1,937 |
| 2024-01-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 57,658 |
| 2024-01-22 | $21.27 | $21.27 | $21.22 | $21.22 | $21.22 | 57,658 |
| 2024-01-19 | $21.15 | $21.18 | $21.13 | $21.18 | $21.18 | 5,697 |
| 2024-01-18 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 4 |
| 2024-01-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 322 |
| 2024-01-16 | $21.30 | $21.30 | $21.24 | $21.24 | $21.24 | 173 |
| 2024-01-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 193 |
| 2024-01-11 | $21.26 | $21.35 | $21.26 | $21.35 | $21.35 | 351 |
| 2024-01-10 | $21.27 | $21.27 | $21.25 | $21.25 | $21.25 | 1,875 |
| 2024-01-09 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 31 |
| 2024-01-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 1 |
| 2024-01-05 | $21.20 | $21.20 | $21.11 | $21.11 | $21.11 | 109 |
| 2024-01-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2024-01-03 | $21.17 | $21.23 | $21.17 | $21.23 | $21.23 | 350 |
| 2024-01-02 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 6 |
| 2023-12-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 4 |
| 2023-12-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 647 |
| 2023-12-27 | $21.49 | $21.49 | $21.44 | $21.45 | $21.45 | 2,141 |
| 2023-12-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.31 | 0 |
| 2023-12-22 | $21.36 | $21.39 | $21.36 | $21.38 | $21.29 | 1,790 |
| 2023-12-21 | $21.42 | $21.42 | $21.38 | $21.38 | $21.29 | 617 |
| 2023-12-20 | $21.36 | $21.37 | $21.36 | $21.37 | $21.28 | 406 |
| 2023-12-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.23 | 3 |
| 2023-12-18 | $21.33 | $21.33 | $21.30 | $21.30 | $21.21 | 219 |
| 2023-12-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.26 | 0 |
| 2023-12-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.29 | 1 |
| 2023-12-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2023-12-12 | $20.83 | $20.92 | $20.83 | $20.91 | $20.91 | 4,593 |
| 2023-12-11 | $20.82 | $20.83 | $20.82 | $20.83 | $20.83 | 6,502 |
| 2023-12-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 6 |
| 2023-12-07 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 8 |
| 2023-12-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 8 |
| 2023-12-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2 |
| 2023-12-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-12-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1 |
| 2023-11-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
| 2023-11-29 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 72 |
| 2023-11-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2023-11-27 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2023-11-24 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 3 |
| 2023-11-22 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3 |
| 2023-11-21 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1 |
| 2023-11-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 35 |
| 2023-11-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2023-11-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 5 |
| 2023-11-15 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 5 |
| 2023-11-14 | $20.28 | $20.31 | $20.28 | $20.31 | $20.31 | 705 |
| 2023-11-13 | $20.02 | $20.06 | $20.02 | $20.06 | $20.06 | 501 |
| 2023-11-10 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 1 |
| 2023-11-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 12 |
| 2023-11-08 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 12 |
| 2023-11-07 | $20.08 | $20.08 | $20.06 | $20.06 | $20.06 | 500 |
| 2023-11-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1 |
| 2023-11-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 1 |
| 2023-11-02 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2023-11-01 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 3,525 |
| 2023-10-31 | $19.67 | $19.67 | $19.67 | $19.67 | $19.59 | 3,525 |
| 2023-10-30 | $19.67 | $19.67 | $19.67 | $19.67 | $19.59 | 1 |
| 2023-10-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.62 | 1 |
| 2023-10-26 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1 |
| 2023-10-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2023-10-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 32 |
| 2023-10-23 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 32 |
| 2023-10-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2023-10-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-10-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2023-10-17 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2023-10-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-10-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1 |
| 2023-10-12 | $19.88 | $19.88 | $19.87 | $19.87 | $19.87 | 6,042 |
| 2023-10-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2023-10-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 4 |
| 2023-10-09 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 4 |
| 2023-10-06 | $19.78 | $19.78 | $19.75 | $19.76 | $19.76 | 14,110 |
| 2023-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2023-10-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1 |
| 2023-10-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 10,925 |
| 2023-10-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 10,925 |
| 2023-09-29 | $20.06 | $20.06 | $20.06 | $20.06 | $19.98 | 0 |
| 2023-09-28 | $20.07 | $20.07 | $20.07 | $20.07 | $19.99 | 0 |
| 2023-09-27 | $20.04 | $20.04 | $20.04 | $20.04 | $19.96 | 0 |
| 2023-09-26 | $20.12 | $20.12 | $20.12 | $20.12 | $20.04 | 6,147 |
| 2023-09-25 | $20.17 | $20.20 | $20.17 | $20.17 | $20.09 | 6,147 |
| 2023-09-22 | $20.29 | $20.29 | $20.29 | $20.29 | $20.21 | 1 |
| 2023-09-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.12 | 1 |
| 2023-09-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.25 | 2 |
| 2023-09-19 | $20.32 | $20.32 | $20.32 | $20.32 | $20.24 | 7,583 |
| 2023-09-18 | $20.35 | $20.37 | $20.35 | $20.37 | $20.29 | 316 |
| 2023-09-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.26 | 0 |
| 2023-09-14 | $20.37 | $20.37 | $20.37 | $20.37 | $20.29 | 0 |
| 2023-09-13 | $20.38 | $20.38 | $20.38 | $20.38 | $20.30 | 769 |
| 2023-09-12 | $20.32 | $20.39 | $20.32 | $20.35 | $20.27 | 769 |
| 2023-09-11 | $20.37 | $20.37 | $20.37 | $20.37 | $20.29 | 2 |
| 2023-09-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1 |
| 2023-09-07 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1 |
| 2023-09-06 | $20.28 | $20.32 | $20.28 | $20.30 | $20.30 | 20,612 |
| 2023-09-05 | $20.37 | $20.37 | $20.33 | $20.33 | $20.33 | 720 |
| 2023-09-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 678 |
| 2023-08-31 | $20.65 | $20.65 | $20.63 | $20.63 | $20.63 | 678 |
| 2023-08-30 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1,652 |
| 2023-08-29 | $20.60 | $20.61 | $20.60 | $20.61 | $20.61 | 1,652 |
| 2023-08-28 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-08-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1 |
| 2023-08-24 | $20.42 | $20.42 | $20.41 | $20.41 | $20.41 | 299 |
| 2023-08-23 | $20.43 | $20.48 | $20.43 | $20.48 | $20.48 | 321 |
| 2023-08-22 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 2 |
| 2023-08-21 | $20.27 | $20.27 | $20.21 | $20.21 | $20.21 | 1,735 |
| 2023-08-18 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 2 |
| 2023-08-17 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 116 |
| 2023-08-16 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 116 |
| 2023-08-15 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 105 |
| 2023-08-14 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 357 |
| 2023-08-11 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 3 |
| 2023-08-10 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2 |
| 2023-08-09 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 106 |
| 2023-08-08 | $20.59 | $20.61 | $20.59 | $20.61 | $20.61 | 809 |
| 2023-08-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1 |
| 2023-08-04 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1 |
| 2023-08-03 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 2 |
| 2023-08-02 | $20.58 | $20.58 | $20.55 | $20.55 | $20.55 | 1,296 |
| 2023-08-01 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 2 |
| 2023-07-31 | $20.87 | $20.87 | $20.85 | $20.85 | $20.77 | 213 |
| 2023-07-28 | $20.80 | $20.84 | $20.80 | $20.82 | $20.74 | 396 |
| 2023-07-27 | $20.69 | $20.71 | $20.69 | $20.71 | $20.63 | 21,355 |
| 2023-07-26 | $20.89 | $20.90 | $20.89 | $20.90 | $20.81 | 11,401 |
| 2023-07-25 | $20.81 | $20.82 | $20.81 | $20.82 | $20.73 | 226 |
| 2023-07-24 | $20.84 | $20.84 | $20.84 | $20.84 | $20.76 | 284 |
| 2023-07-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.78 | 120 |
| 2023-07-20 | $20.83 | $20.83 | $20.83 | $20.83 | $20.74 | 0 |
| 2023-07-19 | $20.92 | $20.92 | $20.92 | $20.92 | $20.84 | 4,969 |
| 2023-07-18 | $20.86 | $20.86 | $20.85 | $20.85 | $20.77 | 4,969 |
| 2023-07-17 | $20.74 | $20.84 | $20.73 | $20.79 | $20.71 | 4,324 |
| 2023-07-14 | $20.84 | $20.85 | $20.77 | $20.77 | $20.77 | 1,916 |
| 2023-07-13 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2023-07-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 4 |
| 2023-07-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 4 |
| 2023-07-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2 |
| 2023-07-07 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2023-07-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 34 |
| 2023-07-05 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 2 |
| 2023-07-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1 |
| 2023-06-30 | $20.81 | $20.83 | $20.81 | $20.83 | $20.83 | 400 |
| 2023-06-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1 |
| 2023-06-28 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1 |
| 2023-06-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 505 |
| 2023-06-26 | $20.79 | $20.80 | $20.79 | $20.80 | $20.80 | 505 |
| 2023-06-23 | $20.78 | $20.78 | $20.76 | $20.77 | $20.77 | 1,191 |
| 2023-06-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1 |
| 2023-06-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 16,150 |
| 2023-06-20 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 16,150 |
| 2023-06-16 | $20.79 | $20.79 | $20.74 | $20.78 | $20.78 | 1,970 |
| 2023-06-15 | $20.77 | $20.80 | $20.76 | $20.80 | $20.80 | 10,925 |
| 2023-06-14 | $20.68 | $20.68 | $20.67 | $20.67 | $20.67 | 18,244 |
| 2023-06-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 92 |
| 2023-06-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-06-09 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1 |
| 2023-06-08 | $20.70 | $20.71 | $20.68 | $20.71 | $20.71 | 12,129 |
| 2023-06-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2023-06-06 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 41,657 |
| 2023-06-05 | $20.78 | $20.78 | $20.73 | $20.73 | $20.73 | 1,137 |
| 2023-06-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 25 |
| 2023-06-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-05-31 | $20.81 | $20.85 | $20.81 | $20.85 | $20.77 | 785 |
| 2023-05-30 | $20.77 | $20.77 | $20.77 | $20.77 | $20.69 | 0 |
| 2023-05-26 | $20.68 | $20.68 | $20.67 | $20.67 | $20.67 | 1,664 |
| 2023-05-25 | $20.63 | $20.65 | $20.61 | $20.61 | $20.61 | 21,873 |
| 2023-05-24 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 4,047 |
| 2023-05-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 4,047 |
| 2023-05-22 | $20.69 | $20.72 | $20.69 | $20.70 | $20.70 | 2,199 |
| 2023-05-19 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 22 |
| 2023-05-18 | $20.75 | $20.75 | $20.74 | $20.74 | $20.74 | 597 |
| 2023-05-17 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 1,883 |
| 2023-05-16 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 1,883 |
| 2023-05-15 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 91 |
| 2023-05-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 1 |
| 2023-05-11 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 100 |
| 2023-05-10 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 100 |
| 2023-05-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2023-05-08 | $20.87 | $20.87 | $20.86 | $20.86 | $20.86 | 102 |
| 2023-05-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 1 |
| 2023-05-04 | $21.05 | $21.08 | $21.04 | $21.04 | $21.04 | 29,704 |
| 2023-05-03 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 55 |
| 2023-05-02 | $21.00 | $21.02 | $21.00 | $21.02 | $21.02 | 690 |
| 2023-05-01 | $21.01 | $21.01 | $20.85 | $20.85 | $20.85 | 400 |
| 2023-04-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.09 | 0 |
| 2023-04-27 | $21.04 | $21.04 | $21.04 | $21.04 | $20.96 | 278 |
| 2023-04-26 | $21.09 | $21.10 | $21.09 | $21.10 | $21.03 | 278 |
| 2023-04-25 | $21.18 | $21.18 | $21.18 | $21.18 | $21.11 | 842 |
| 2023-04-24 | $21.09 | $21.09 | $21.09 | $21.09 | $21.02 | 5 |
| 2023-04-21 | $20.96 | $21.01 | $20.96 | $21.01 | $21.01 | 350 |
| 2023-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 89 |
| 2023-04-19 | $20.95 | $20.95 | $20.94 | $20.94 | $20.94 | 1,135 |
| 2023-04-18 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 453 |
| 2023-04-17 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 10 |
| 2023-04-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1,281 |
| 2023-04-13 | $21.13 | $21.13 | $21.10 | $21.11 | $21.11 | 1,281 |
| 2023-04-12 | $21.17 | $21.17 | $21.07 | $21.07 | $21.07 | 1,153 |
| 2023-04-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2023-04-10 | $21.08 | $21.10 | $21.08 | $21.10 | $21.10 | 170 |
| 2023-04-06 | $21.22 | $21.22 | $21.18 | $21.18 | $21.18 | 1,000 |
| 2023-04-05 | $21.20 | $21.20 | $21.19 | $21.19 | $21.19 | 1,064 |
| 2023-04-04 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 75 |
| 2023-04-03 | $21.10 | $21.12 | $21.10 | $21.12 | $21.12 | 101 |
| 2023-03-31 | $21.05 | $21.11 | $21.03 | $21.11 | $21.03 | 6,823 |
| 2023-03-30 | $20.96 | $20.96 | $20.96 | $20.96 | $20.88 | 1,928 |
| 2023-03-29 | $20.91 | $20.92 | $20.91 | $20.92 | $20.84 | 10,000 |
| 2023-03-28 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 3 |
| 2023-03-27 | $20.95 | $20.96 | $20.88 | $20.88 | $20.88 | 204 |
| 2023-03-24 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 280 |
| 2023-03-23 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1,234 |
| 2023-03-22 | $20.86 | $20.99 | $20.86 | $20.99 | $20.99 | 1,234 |
| 2023-03-21 | $20.87 | $20.88 | $20.86 | $20.86 | $20.86 | 17,935 |
| 2023-03-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-03-17 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-03-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 101 |
| 2023-03-15 | $20.77 | $20.80 | $20.77 | $20.80 | $20.80 | 101 |
| 2023-03-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-03-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 454 |
| 2023-03-10 | $20.75 | $20.75 | $20.73 | $20.75 | $20.75 | 454 |
| 2023-03-09 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 2 |
| 2023-03-08 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 10 |
| 2023-03-07 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 1 |
| 2023-03-06 | $20.69 | $20.69 | $20.61 | $20.61 | $20.61 | 501 |
| 2023-03-03 | $20.62 | $20.66 | $20.62 | $20.66 | $20.66 | 296 |
| 2023-03-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2023-03-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-02-28 | $20.64 | $20.64 | $20.64 | $20.64 | $20.57 | 3 |
| 2023-02-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.58 | 3 |
| 2023-02-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.58 | 0 |
| 2023-02-23 | $20.74 | $20.74 | $20.74 | $20.74 | $20.68 | 13,314 |
| 2023-02-22 | $20.68 | $20.69 | $20.63 | $20.64 | $20.58 | 13,314 |
| 2023-02-21 | $20.62 | $20.62 | $20.60 | $20.60 | $20.54 | 21,490 |
| 2023-02-17 | $20.82 | $20.82 | $20.82 | $20.82 | $20.75 | 0 |
| 2023-02-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.70 | 1,027 |
| 2023-02-15 | $20.88 | $20.89 | $20.87 | $20.87 | $20.81 | 1,027 |
| 2023-02-14 | $20.89 | $20.95 | $20.89 | $20.94 | $20.88 | 21,850 |
| 2023-02-13 | $20.97 | $20.99 | $20.97 | $20.98 | $20.91 | 15,258 |
| 2023-02-10 | $20.94 | $20.94 | $20.94 | $20.94 | $20.87 | 1 |
| 2023-02-09 | $21.04 | $21.04 | $21.04 | $21.04 | $20.98 | 1 |
| 2023-02-08 | $21.16 | $21.16 | $21.16 | $21.16 | $21.09 | 2 |
| 2023-02-07 | $21.16 | $21.16 | $21.16 | $21.16 | $21.09 | 9 |
| 2023-02-06 | $21.21 | $21.21 | $21.19 | $21.19 | $21.12 | 56,856 |
| 2023-02-03 | $21.39 | $21.40 | $21.36 | $21.36 | $21.29 | 336 |
| 2023-02-02 | $21.54 | $21.54 | $21.54 | $21.54 | $21.47 | 0 |
| 2023-02-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.44 | 15 |
| 2023-01-31 | $21.41 | $21.41 | $21.41 | $21.41 | $21.27 | 15 |
| 2023-01-30 | $21.29 | $21.29 | $21.29 | $21.29 | $21.15 | 118 |
| 2023-01-27 | $21.32 | $21.36 | $21.32 | $21.36 | $21.36 | 118 |
| 2023-01-26 | $21.38 | $21.43 | $21.33 | $21.39 | $21.39 | 10,000 |
| 2023-01-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2023-01-24 | $21.32 | $21.40 | $21.32 | $21.40 | $21.40 | 158 |
| 2023-01-23 | $21.32 | $21.34 | $21.31 | $21.31 | $21.31 | 846 |
| 2023-01-20 | $21.31 | $21.35 | $21.31 | $21.35 | $21.35 | 2,246 |
| 2023-01-19 | $21.38 | $21.42 | $21.38 | $21.42 | $21.42 | 8,350 |
| 2023-01-18 | $21.48 | $21.48 | $21.46 | $21.46 | $21.46 | 753 |
| 2023-01-17 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-01-13 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2023-01-12 | $21.13 | $21.31 | $21.13 | $21.31 | $21.31 | 15,171 |
| 2023-01-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 19,304 |
| 2023-01-10 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2023-01-09 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1 |
| 2023-01-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2023-01-05 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 2 |
| 2023-01-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2023-01-03 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 4 |
| 2022-12-30 | $20.56 | $20.56 | $20.53 | $20.54 | $20.54 | 490 |
| 2022-12-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2022-12-28 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1 |
| 2022-12-27 | $20.63 | $20.63 | $20.63 | $20.63 | $20.56 | 1 |
| 2022-12-23 | $20.82 | $20.82 | $20.82 | $20.82 | $20.75 | 0 |
| 2022-12-22 | $20.88 | $20.88 | $20.88 | $20.88 | $20.81 | 0 |
| 2022-12-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.80 | 368 |
| 2022-12-20 | $20.73 | $20.76 | $20.73 | $20.76 | $20.69 | 368 |
| 2022-12-19 | $20.90 | $20.92 | $20.90 | $20.92 | $20.85 | 561 |
| 2022-12-16 | $21.07 | $21.07 | $21.07 | $21.07 | $21.00 | 4 |
| 2022-12-15 | $21.13 | $21.13 | $21.13 | $21.13 | $21.06 | 8 |
| 2022-12-14 | $21.11 | $21.11 | $21.11 | $21.11 | $21.04 | 118 |
| 2022-12-13 | $21.15 | $21.15 | $21.08 | $21.08 | $21.01 | 2,426 |
| 2022-12-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.87 | 2 |
| 2022-12-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.88 | 1 |
| 2022-12-08 | $21.04 | $21.04 | $21.04 | $21.04 | $20.97 | 26 |
| 2022-12-07 | $21.07 | $21.07 | $21.07 | $21.07 | $21.00 | 3 |
| 2022-12-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.83 | 1 |
| 2022-12-05 | $20.89 | $20.89 | $20.85 | $20.85 | $20.78 | 318 |
| 2022-12-02 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-12-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-11-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 167 |
| 2022-11-29 | $20.58 | $20.58 | $20.56 | $20.56 | $20.56 | 167 |
| 2022-11-28 | $20.64 | $20.64 | $20.62 | $20.62 | $20.62 | 533 |
| 2022-11-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-11-23 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-11-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2022-11-21 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 198 |
| 2022-11-18 | $20.45 | $20.45 | $20.43 | $20.43 | $20.43 | 198 |
| 2022-11-17 | $20.39 | $20.44 | $20.39 | $20.44 | $20.44 | 2,353 |
| 2022-11-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2022-11-15 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 1 |
| 2022-11-14 | $20.20 | $20.21 | $20.17 | $20.17 | $20.17 | 10,986 |
| 2022-11-11 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 4 |
| 2022-11-10 | $20.17 | $20.18 | $20.15 | $20.18 | $20.18 | 13,954 |
| 2022-11-09 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 2 |
| 2022-11-08 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 2 |
| 2022-11-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1 |
| 2022-11-04 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 557 |
| 2022-11-03 | $19.60 | $19.69 | $19.56 | $19.66 | $19.66 | 557 |
| 2022-11-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-11-01 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1 |
| 2022-10-31 | $19.74 | $19.74 | $19.74 | $19.74 | $19.68 | 1 |
| 2022-10-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.77 | 37 |
| 2022-10-27 | $19.81 | $19.81 | $19.81 | $19.81 | $19.75 | 0 |
| 2022-10-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.69 | 0 |
| 2022-10-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.63 | 1 |
| 2022-10-24 | $19.51 | $19.51 | $19.51 | $19.51 | $19.45 | 1 |
| 2022-10-21 | $19.54 | $19.54 | $19.52 | $19.52 | $19.52 | 132 |
| 2022-10-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 100 |
| 2022-10-19 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 100 |
| 2022-10-18 | $19.74 | $19.77 | $19.74 | $19.77 | $19.77 | 342 |
| 2022-10-17 | $19.72 | $19.72 | $19.67 | $19.67 | $19.67 | 438 |
| 2022-10-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1 |
| 2022-10-13 | $19.49 | $19.74 | $19.49 | $19.73 | $19.73 | 29,488 |
| 2022-10-12 | $19.74 | $19.76 | $19.72 | $19.72 | $19.72 | 5,100 |
| 2022-10-11 | $19.75 | $19.76 | $19.75 | $19.76 | $19.76 | 7,034 |
| 2022-10-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 3 |
| 2022-10-07 | $19.96 | $19.96 | $19.91 | $19.91 | $19.91 | 484 |
| 2022-10-06 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 306 |
| 2022-10-05 | $20.03 | $20.08 | $20.03 | $20.08 | $20.08 | 306 |
| 2022-10-04 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 31 |
| 2022-10-03 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 2 |
| 2022-09-30 | $19.95 | $19.95 | $19.94 | $19.94 | $19.94 | 251 |
| 2022-09-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2022-09-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-09-27 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 3,066 |
| 2022-09-26 | $20.27 | $20.27 | $20.05 | $20.05 | $20.05 | 3,066 |
| 2022-09-23 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 49 |
| 2022-09-22 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-09-21 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-09-20 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 6,600 |
| 2022-09-19 | $20.67 | $20.67 | $20.64 | $20.65 | $20.65 | 6,600 |
| 2022-09-16 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-09-15 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-09-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-09-13 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-09-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 2 |
| 2022-09-09 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 2 |
| 2022-09-08 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 7 |
| 2022-09-07 | $20.85 | $20.86 | $20.84 | $20.86 | $20.86 | 5,811 |
| 2022-09-06 | $20.72 | $20.72 | $20.66 | $20.66 | $20.66 | 297 |
| 2022-09-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 4 |
| 2022-09-01 | $20.83 | $20.85 | $20.83 | $20.85 | $20.85 | 101 |
| 2022-08-31 | $21.05 | $21.05 | $20.98 | $20.98 | $20.93 | 39,447 |
| 2022-08-30 | $21.11 | $21.13 | $21.11 | $21.13 | $21.07 | 4,228 |
| 2022-08-29 | $21.11 | $21.11 | $21.11 | $21.11 | $21.05 | 0 |
| 2022-08-26 | $21.23 | $21.23 | $21.23 | $21.23 | $21.17 | 1 |
| 2022-08-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.27 | 1 |
| 2022-08-24 | $21.18 | $21.18 | $21.18 | $21.18 | $21.12 | 1 |
| 2022-08-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.17 | 0 |
| 2022-08-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.14 | 0 |
| 2022-08-19 | $21.32 | $21.33 | $21.32 | $21.33 | $21.27 | 6,498 |
| 2022-08-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.43 | 0 |
| 2022-08-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.40 | 0 |
| 2022-08-16 | $21.59 | $21.59 | $21.59 | $21.59 | $21.53 | 11,919 |
| 2022-08-15 | $21.63 | $21.67 | $21.63 | $21.65 | $21.59 | 11,919 |
| 2022-08-12 | $21.64 | $21.64 | $21.64 | $21.64 | $21.59 | 7 |
| 2022-08-11 | $21.49 | $21.49 | $21.49 | $21.49 | $21.43 | 7 |
| 2022-08-10 | $21.62 | $21.62 | $21.62 | $21.62 | $21.56 | 49 |
| 2022-08-09 | $21.46 | $21.46 | $21.46 | $21.46 | $21.40 | 49 |
| 2022-08-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.48 | 3 |
| 2022-08-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.44 | 1 |
| 2022-08-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.64 | 257 |
| 2022-08-03 | $21.55 | $21.65 | $21.55 | $21.65 | $21.59 | 257 |
| 2022-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.44 | 94 |
| 2022-08-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.64 | 2 |
| 2022-07-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.61 | 2,823 |
| 2022-07-28 | $21.67 | $21.67 | $21.66 | $21.66 | $21.55 | 2,823 |
| 2022-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.39 | 3,411 |
| 2022-07-26 | $21.44 | $21.44 | $21.39 | $21.39 | $21.28 | 3,411 |
| 2022-07-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.29 | 200 |
| 2022-07-22 | $21.47 | $21.51 | $21.47 | $21.51 | $21.40 | 200 |
| 2022-07-21 | $21.36 | $21.36 | $21.36 | $21.36 | $21.24 | 3 |
| 2022-07-20 | $21.18 | $21.18 | $21.18 | $21.18 | $21.07 | 1 |
| 2022-07-19 | $21.19 | $21.19 | $21.19 | $21.19 | $21.08 | 1 |
| 2022-07-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 10 |
| 2022-07-15 | $21.24 | $21.24 | $21.24 | $21.24 | $21.13 | 0 |
| 2022-07-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.04 | 0 |
| 2022-07-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.11 | 0 |
| 2022-07-12 | $21.16 | $21.16 | $21.16 | $21.16 | $21.05 | 0 |
| 2022-07-11 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 40 |
| 2022-07-08 | $21.12 | $21.12 | $21.12 | $21.12 | $21.01 | 9 |
| 2022-07-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.04 | 378 |
| 2022-07-06 | $21.21 | $21.21 | $21.15 | $21.15 | $21.03 | 378 |
| 2022-07-05 | $21.23 | $21.23 | $21.23 | $21.23 | $21.11 | 31 |
| 2022-07-01 | $21.23 | $21.23 | $21.23 | $21.23 | $21.12 | 31 |
| 2022-06-30 | $21.12 | $21.12 | $21.12 | $21.12 | $20.95 | 0 |
| 2022-06-29 | $21.06 | $21.06 | $21.06 | $21.06 | $20.90 | 1,512 |
| 2022-06-28 | $20.99 | $20.99 | $20.95 | $20.98 | $20.82 | 1,512 |
| 2022-06-27 | $21.02 | $21.03 | $21.01 | $21.01 | $20.84 | 7,181 |
| 2022-06-24 | $21.14 | $21.14 | $21.14 | $21.14 | $20.98 | 7,060 |
| 2022-06-23 | $21.11 | $21.11 | $21.11 | $21.11 | $20.95 | 7,060 |
| 2022-06-22 | $21.01 | $21.01 | $21.01 | $21.01 | $20.85 | 0 |
| 2022-06-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.77 | 0 |
| 2022-06-17 | $21.06 | $21.06 | $21.06 | $21.06 | $20.90 | 1 |
| 2022-06-16 | $21.03 | $21.03 | $21.03 | $21.03 | $20.87 | 1 |
| 2022-06-15 | $21.03 | $21.03 | $21.03 | $21.03 | $20.87 | 200 |
| 2022-06-14 | $20.82 | $20.82 | $20.78 | $20.78 | $20.62 | 200 |
| 2022-06-13 | $21.01 | $21.01 | $20.89 | $20.89 | $20.73 | 207 |
| 2022-06-10 | $21.37 | $21.37 | $21.27 | $21.27 | $21.11 | 200 |
| 2022-06-09 | $21.44 | $21.44 | $21.44 | $21.44 | $21.28 | 2 |
| 2022-06-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.37 | 4 |
| 2022-06-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.46 | 1 |
| 2022-06-06 | $21.54 | $21.54 | $21.54 | $21.54 | $21.38 | 1 |
| 2022-06-03 | $21.63 | $21.64 | $21.63 | $21.64 | $21.47 | 240 |
| 2022-06-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.53 | 4 |
| 2022-06-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.51 | 0 |
| 2022-05-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2022-05-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.72 | 0 |
| 2022-05-26 | $21.87 | $21.87 | $21.87 | $21.87 | $21.65 | 0 |
| 2022-05-25 | $21.83 | $21.83 | $21.83 | $21.83 | $21.61 | 0 |
| 2022-05-24 | $21.69 | $21.69 | $21.69 | $21.69 | $21.48 | 208 |
| 2022-05-23 | $21.49 | $21.49 | $21.48 | $21.48 | $21.27 | 208 |
| 2022-05-20 | $21.54 | $21.54 | $21.54 | $21.54 | $21.33 | 0 |
| 2022-05-19 | $21.46 | $21.46 | $21.46 | $21.46 | $21.25 | 0 |
| 2022-05-18 | $21.41 | $21.41 | $21.41 | $21.41 | $21.19 | 200 |
| 2022-05-17 | $21.38 | $21.39 | $21.38 | $21.39 | $21.18 | 200 |
| 2022-05-16 | $21.46 | $21.46 | $21.46 | $21.46 | $21.24 | 57 |
| 2022-05-13 | $21.48 | $21.48 | $21.44 | $21.44 | $21.23 | 150 |
| 2022-05-12 | $21.51 | $21.51 | $21.51 | $21.51 | $21.29 | 0 |
| 2022-05-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.28 | 203 |
| 2022-05-10 | $21.49 | $21.49 | $21.45 | $21.45 | $21.23 | 203 |
| 2022-05-09 | $21.41 | $21.42 | $21.35 | $21.37 | $21.15 | 7,311 |
| 2022-05-06 | $21.31 | $21.37 | $21.29 | $21.30 | $21.09 | 17,149 |
| 2022-05-05 | $21.42 | $21.43 | $21.40 | $21.43 | $21.22 | 16,125 |
| 2022-05-04 | $21.54 | $21.70 | $21.51 | $21.70 | $21.48 | 246 |
| 2022-05-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.32 | 2,218 |
| 2022-05-02 | $21.43 | $21.45 | $21.43 | $21.45 | $21.24 | 2,218 |
| 2022-04-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.32 | 0 |
| 2022-04-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.49 | 0 |
| 2022-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 0 |
| 2022-04-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.61 | 0 |
| 2022-04-25 | $21.89 | $21.89 | $21.89 | $21.89 | $21.62 | 500 |
| 2022-04-22 | $21.70 | $21.71 | $21.70 | $21.71 | $21.45 | 500 |
| 2022-04-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.48 | 1 |
| 2022-04-20 | $21.92 | $21.92 | $21.92 | $21.92 | $21.65 | 0 |
| 2022-04-19 | $21.76 | $21.77 | $21.76 | $21.77 | $21.51 | 975 |
| 2022-04-18 | $21.92 | $21.92 | $21.92 | $21.92 | $21.65 | 0 |
| 2022-04-14 | $22.04 | $22.04 | $22.04 | $22.04 | $21.77 | 6 |
| 2022-04-13 | $22.21 | $22.21 | $22.21 | $22.21 | $21.94 | 1 |
| 2022-04-12 | $22.12 | $22.14 | $22.12 | $22.14 | $21.87 | 170 |
| 2022-04-11 | $22.09 | $22.09 | $22.09 | $22.09 | $21.82 | 3 |
| 2022-04-08 | $22.23 | $22.23 | $22.23 | $22.23 | $21.95 | 3 |
| 2022-04-07 | $22.37 | $22.37 | $22.33 | $22.37 | $22.09 | 15,326 |
| 2022-04-06 | $22.43 | $22.46 | $22.43 | $22.44 | $22.16 | 12,977 |
| 2022-04-05 | $22.57 | $22.57 | $22.52 | $22.52 | $22.25 | 16,144 |
| 2022-04-04 | $22.74 | $22.78 | $22.72 | $22.78 | $22.50 | 1,015 |
| 2022-04-01 | $22.74 | $22.74 | $22.74 | $22.74 | $22.47 | 1,194 |
| 2022-03-31 | $22.78 | $22.78 | $22.78 | $22.78 | $22.46 | 1,194 |
| 2022-03-30 | $22.77 | $22.77 | $22.77 | $22.77 | $22.44 | 3 |
| 2022-03-29 | $22.67 | $22.73 | $22.67 | $22.72 | $22.39 | 4,501 |
| 2022-03-28 | $22.54 | $22.54 | $22.54 | $22.54 | $22.21 | 18 |
| 2022-03-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 18 |
| 2022-03-24 | $22.61 | $22.68 | $22.61 | $22.65 | $22.33 | 16,136 |
| 2022-03-23 | $22.62 | $22.65 | $22.60 | $22.65 | $22.32 | 23,565 |
| 2022-03-22 | $22.60 | $22.60 | $22.59 | $22.59 | $22.27 | 800 |
| 2022-03-21 | $22.81 | $22.81 | $22.66 | $22.66 | $22.34 | 2,247 |
| 2022-03-18 | $22.89 | $22.89 | $22.89 | $22.89 | $22.56 | 2 |
| 2022-03-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.52 | 2 |
| 2022-03-16 | $22.68 | $22.72 | $22.68 | $22.71 | $22.39 | 4,129 |
| 2022-03-15 | $22.52 | $22.52 | $22.49 | $22.50 | $22.18 | 659 |
| 2022-03-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.14 | 14 |
| 2022-03-11 | $22.73 | $22.73 | $22.73 | $22.73 | $22.41 | 11 |
| 2022-03-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.45 | 11 |
| 2022-03-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.61 | 2 |
| 2022-03-08 | $22.86 | $22.94 | $22.86 | $22.91 | $22.58 | 2,703 |
| 2022-03-07 | $23.02 | $23.02 | $23.02 | $23.02 | $22.69 | 1 |
| 2022-03-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.92 | 213 |
| 2022-03-03 | $23.28 | $23.31 | $23.27 | $23.27 | $22.94 | 213 |
| 2022-03-02 | $23.29 | $23.29 | $23.18 | $23.18 | $22.85 | 600 |
| 2022-03-01 | $23.45 | $23.46 | $23.45 | $23.46 | $23.13 | 586 |
| 2022-02-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.05 | 0 |
| 2022-02-25 | $23.32 | $23.32 | $23.32 | $23.32 | $22.95 | 1 |
| 2022-02-24 | $23.27 | $23.27 | $23.27 | $23.27 | $22.90 | 1 |
| 2022-02-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.88 | 77 |
| 2022-02-22 | $23.40 | $23.40 | $23.32 | $23.36 | $22.99 | 1,286 |
| 2022-02-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.05 | 0 |
| 2022-02-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.03 | 4 |
| 2022-02-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.02 | 4 |
| 2022-02-15 | $23.36 | $23.36 | $23.36 | $23.36 | $22.99 | 2,510 |
| 2022-02-14 | $23.46 | $23.46 | $23.43 | $23.43 | $23.06 | 2,510 |
| 2022-02-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.18 | 11 |
| 2022-02-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.08 | 11 |
| 2022-02-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.32 | 2 |
| 2022-02-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.28 | 2 |
| 2022-02-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.33 | 1 |
| 2022-02-04 | $23.71 | $23.71 | $23.69 | $23.69 | $23.31 | 1,790 |
| 2022-02-03 | $23.89 | $23.89 | $23.87 | $23.87 | $23.49 | 224 |
| 2022-02-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.61 | 9,873 |
| 2022-02-01 | $24.00 | $24.00 | $23.96 | $23.98 | $23.60 | 9,873 |
| 2022-01-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.56 | 82 |
| 2022-01-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 901 |
| 2022-01-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.56 | 0 |
| 2022-01-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.54 | 2 |
| 2022-01-25 | $24.09 | $24.09 | $24.07 | $24.07 | $23.65 | 2,000 |
| 2022-01-24 | $24.15 | $24.15 | $24.12 | $24.12 | $23.69 | 724 |
| 2022-01-21 | $24.18 | $24.18 | $24.18 | $24.18 | $23.75 | 0 |
| 2022-01-20 | $24.07 | $24.07 | $24.07 | $24.07 | $23.64 | 0 |
| 2022-01-19 | $24.09 | $24.09 | $24.09 | $24.09 | $23.66 | 2 |
| 2022-01-18 | $24.05 | $24.05 | $24.05 | $24.05 | $23.62 | 2 |
| 2022-01-14 | $24.24 | $24.24 | $24.24 | $24.24 | $23.81 | 2,200 |
| 2022-01-13 | $24.35 | $24.38 | $24.35 | $24.38 | $23.95 | 2,200 |
| 2022-01-12 | $24.36 | $24.36 | $24.36 | $24.36 | $23.93 | 180,437 |
| 2022-01-11 | $24.36 | $24.36 | $24.35 | $24.35 | $23.92 | 180,437 |
| 2022-01-10 | $24.31 | $24.31 | $24.31 | $24.31 | $23.88 | 7 |
| 2022-01-07 | $24.35 | $24.35 | $24.35 | $24.35 | $23.92 | 1 |
| 2022-01-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.01 | 447 |
| 2022-01-05 | $24.47 | $24.47 | $24.47 | $24.47 | $24.03 | 1 |
| 2022-01-04 | $24.57 | $24.57 | $24.57 | $24.57 | $24.14 | 1 |
| 2022-01-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.14 | 6 |
| 2021-12-31 | $24.76 | $24.76 | $24.75 | $24.75 | $24.31 | 2,003 |
| 2021-12-30 | $24.72 | $24.77 | $24.72 | $24.75 | $24.32 | 2,200 |
| 2021-12-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.26 | 1 |
| 2021-12-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.34 | 1 |
| 2021-12-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.36 | 4 |
| 2021-12-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.32 | 1 |
| 2021-12-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.33 | 0 |
| 2021-12-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.31 | 0 |
| 2021-12-20 | $24.76 | $24.76 | $24.76 | $24.76 | $24.28 | 0 |
| 2021-12-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.36 | 0 |
| 2021-12-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.32 | 0 |
| 2021-12-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.33 | 0 |
| 2021-12-14 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 0 |
| 2021-12-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.37 | 0 |
| 2021-12-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 1 |
| 2021-12-09 | $24.76 | $24.76 | $24.76 | $24.76 | $24.28 | 1 |
| 2021-12-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.29 | 6 |
| 2021-12-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.38 | 1 |
| 2021-12-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.37 | 1,101 |
| 2021-12-03 | $24.87 | $24.96 | $24.87 | $24.93 | $24.45 | 1,101 |
| 2021-12-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 98 |
| 2021-12-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.28 | 3 |
| 2021-11-30 | $24.81 | $24.81 | $24.81 | $24.81 | $24.29 | 46 |
| 2021-11-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.25 | 0 |
| 2021-11-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.23 | 0 |
| 2021-11-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.12 | 2,456 |
| 2021-11-23 | $24.65 | $24.66 | $24.57 | $24.57 | $24.06 | 2,456 |
| 2021-11-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.16 | 1 |
| 2021-11-19 | $24.83 | $24.83 | $24.83 | $24.83 | $24.31 | 18 |
| 2021-11-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.26 | 844 |
| 2021-11-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.23 | 1 |
| 2021-11-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.17 | 0 |
| 2021-11-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 6,000 |
| 2021-11-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.32 | 6,000 |
| 2021-11-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.33 | 5 |
| 2021-11-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.39 | 27 |
| 2021-11-09 | $25.09 | $25.09 | $25.09 | $25.09 | $24.56 | 27 |
| 2021-11-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.51 | 2 |
| 2021-11-05 | $25.09 | $25.09 | $25.09 | $25.09 | $24.57 | 2 |
| 2021-11-04 | $24.90 | $24.96 | $24.89 | $24.96 | $24.43 | 2,470 |
| 2021-11-03 | $24.90 | $24.90 | $24.88 | $24.88 | $24.36 | 1,050 |
| 2021-11-02 | $24.87 | $24.91 | $24.87 | $24.91 | $24.38 | 6,600 |
| 2021-11-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.32 | 1 |
| 2021-10-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.35 | 1 |
| 2021-10-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.35 | 1 |
| 2021-10-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 0 |
| 2021-10-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.28 | 1 |
| 2021-10-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.21 | 1 |
| 2021-10-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.19 | 5 |
| 2021-10-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.14 | 12 |
| 2021-10-20 | $24.79 | $24.79 | $24.75 | $24.75 | $24.18 | 395 |
| 2021-10-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.21 | 1 |
| 2021-10-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.29 | 1 |
| 2021-10-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.32 | 5 |
| 2021-10-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.38 | 0 |
| 2021-10-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.30 | 0 |
| 2021-10-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.22 | 36 |
| 2021-10-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.12 | 36 |
| 2021-10-08 | $24.74 | $24.74 | $24.73 | $24.73 | $24.17 | 1,002 |
| 2021-10-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.24 | 1 |
| 2021-10-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.32 | 16 |
| 2021-10-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.32 | 16 |
| 2021-10-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.38 | 1,266 |
| 2021-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 101 |
| 2021-09-30 | $24.93 | $24.94 | $24.92 | $24.92 | $24.31 | 4,052 |
| 2021-09-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.34 | 0 |
| 2021-09-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.35 | 0 |
| 2021-09-27 | $25.13 | $25.13 | $25.13 | $25.13 | $24.51 | 1 |
| 2021-09-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.53 | 1 |
| 2021-09-23 | $25.19 | $25.19 | $25.19 | $25.19 | $24.58 | 1 |
| 2021-09-22 | $25.31 | $25.31 | $25.31 | $25.31 | $24.69 | 5 |
| 2021-09-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.65 | 5 |
| 2021-09-20 | $25.23 | $25.26 | $25.23 | $25.26 | $24.64 | 100 |
| 2021-09-17 | $25.22 | $25.22 | $25.22 | $25.22 | $24.60 | 0 |
| 2021-09-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.64 | 1 |
| 2021-09-15 | $25.28 | $25.28 | $25.28 | $25.28 | $24.66 | 1 |
| 2021-09-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.68 | 0 |
| 2021-09-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.62 | 12 |
| 2021-09-10 | $25.21 | $25.21 | $25.21 | $25.21 | $24.59 | 12 |
| 2021-09-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.64 | 3 |
| 2021-09-08 | $25.10 | $25.14 | $25.10 | $25.14 | $24.53 | 1,603 |
| 2021-09-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.46 | 1 |
| 2021-09-03 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 1 |
| 2021-09-02 | $25.22 | $25.22 | $25.22 | $25.22 | $24.61 | 0 |
| 2021-09-01 | $25.20 | $25.20 | $25.20 | $25.20 | $24.58 | 0 |
| 2021-08-31 | $25.23 | $25.23 | $25.23 | $25.23 | $24.57 | 0 |
| 2021-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.59 | 0 |
| 2021-08-27 | $25.22 | $25.22 | $25.22 | $25.22 | $24.56 | 100 |
| 2021-08-26 | $25.14 | $25.14 | $25.13 | $25.13 | $24.47 | 100 |
| 2021-08-25 | $25.13 | $25.13 | $25.13 | $25.13 | $24.47 | 1 |
| 2021-08-24 | $25.19 | $25.19 | $25.17 | $25.17 | $24.51 | 1,000 |
| 2021-08-23 | $25.22 | $25.22 | $25.21 | $25.22 | $24.56 | 775 |
| 2021-08-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.55 | 2 |
| 2021-08-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.54 | 2 |
| 2021-08-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.49 | 0 |
| 2021-08-17 | $25.17 | $25.17 | $25.17 | $25.17 | $24.51 | 0 |
| 2021-08-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.53 | 0 |
| 2021-08-13 | $25.19 | $25.19 | $25.19 | $25.19 | $24.53 | 400 |
| 2021-08-12 | $25.07 | $25.08 | $25.07 | $25.08 | $24.42 | 400 |
| 2021-08-11 | $25.06 | $25.06 | $25.06 | $25.06 | $24.40 | 3 |
| 2021-08-10 | $25.02 | $25.02 | $25.02 | $25.02 | $24.37 | 3 |
| 2021-08-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.41 | 6 |
| 2021-08-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.49 | 1,601 |
| 2021-08-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.62 | 1 |
| 2021-08-04 | $25.35 | $25.35 | $25.35 | $25.35 | $24.68 | 1 |
| 2021-08-03 | $25.35 | $25.35 | $25.35 | $25.35 | $24.68 | 0 |
| 2021-08-02 | $25.32 | $25.32 | $25.32 | $25.32 | $24.66 | 0 |
| 2021-07-30 | $25.32 | $25.32 | $25.32 | $25.32 | $24.61 | 0 |
| 2021-07-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.60 | 1,126 |
| 2021-07-28 | $25.30 | $25.34 | $25.29 | $25.34 | $24.63 | 1,126 |
| 2021-07-27 | $25.29 | $25.32 | $25.29 | $25.32 | $24.61 | 165 |
| 2021-07-26 | $25.24 | $25.24 | $25.24 | $25.24 | $24.53 | 2 |
| 2021-07-23 | $25.27 | $25.27 | $25.27 | $25.27 | $24.56 | 26 |
| 2021-07-22 | $25.29 | $25.29 | $25.29 | $25.29 | $24.58 | 26 |
| 2021-07-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.50 | 1 |
| 2021-07-20 | $25.27 | $25.27 | $25.27 | $25.27 | $24.56 | 800 |
| 2021-07-19 | $25.29 | $25.29 | $25.29 | $25.29 | $24.58 | 800 |
| 2021-07-16 | $25.17 | $25.17 | $25.17 | $25.17 | $24.46 | 23 |
| 2021-07-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.49 | 23 |
| 2021-07-14 | $25.16 | $25.16 | $25.16 | $25.16 | $24.45 | 22 |
| 2021-07-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.36 | 8 |
| 2021-07-12 | $25.13 | $25.13 | $25.13 | $25.13 | $24.43 | 8 |
| 2021-07-09 | $25.14 | $25.14 | $25.14 | $25.14 | $24.43 | 2 |
| 2021-07-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.51 | 2 |
| 2021-07-07 | $25.21 | $25.21 | $25.21 | $25.21 | $24.50 | 20 |
| 2021-07-06 | $25.14 | $25.14 | $25.14 | $25.14 | $24.43 | 1 |
| 2021-07-02 | $25.07 | $25.07 | $25.07 | $25.07 | $24.37 | 0 |
| 2021-07-01 | $25.02 | $25.02 | $25.02 | $25.02 | $24.32 | 1 |
| 2021-06-30 | $25.08 | $25.08 | $25.08 | $25.08 | $24.34 | 1 |
| 2021-06-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.31 | 16 |
| 2021-06-28 | $25.03 | $25.03 | $25.03 | $25.03 | $24.29 | 0 |
| 2021-06-25 | $24.96 | $24.96 | $24.96 | $24.96 | $24.22 | 86 |
| 2021-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.26 | 86 |
| 2021-06-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.22 | 0 |
| 2021-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.26 | 2 |
| 2021-06-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.22 | 2 |
| 2021-06-18 | $25.02 | $25.05 | $25.02 | $25.05 | $24.30 | 303 |
| 2021-06-17 | $24.94 | $24.99 | $24.94 | $24.96 | $24.22 | 601 |
| 2021-06-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.14 | 1 |
| 2021-06-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.18 | 1 |
| 2021-06-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.16 | 0 |
| 2021-06-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.21 | 111 |
| 2021-06-10 | $24.93 | $24.95 | $24.93 | $24.95 | $24.21 | 111 |
| 2021-06-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.11 | 3 |
| 2021-06-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.07 | 6 |
| 2021-06-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.00 | 1 |
| 2021-06-04 | $24.65 | $24.76 | $24.65 | $24.76 | $24.02 | 2,001 |
| 2021-06-03 | $24.64 | $24.64 | $24.64 | $24.64 | $23.91 | 1 |
| 2021-06-02 | $24.71 | $24.71 | $24.71 | $24.71 | $23.97 | 1 |
| 2021-06-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.93 | 1 |
| 2021-05-28 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 0 |
| 2021-05-27 | $24.70 | $24.70 | $24.70 | $24.70 | $23.92 | 1 |
| 2021-05-26 | $24.73 | $24.73 | $24.73 | $24.73 | $23.95 | 1 |
| 2021-05-25 | $24.72 | $24.72 | $24.72 | $24.72 | $23.94 | 80 |
| 2021-05-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.90 | 0 |
| 2021-05-21 | $24.63 | $24.63 | $24.63 | $24.63 | $23.85 | 0 |
| 2021-05-20 | $24.62 | $24.62 | $24.62 | $24.62 | $23.84 | 0 |
| 2021-05-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.72 | 0 |
| 2021-05-18 | $24.54 | $24.54 | $24.54 | $24.54 | $23.76 | 26 |
| 2021-05-17 | $24.58 | $24.58 | $24.58 | $24.58 | $23.80 | 26 |
| 2021-05-14 | $24.61 | $24.61 | $24.61 | $24.61 | $23.84 | 1 |
| 2021-05-13 | $24.52 | $24.52 | $24.52 | $24.52 | $23.75 | 1 |
| 2021-05-12 | $24.45 | $24.45 | $24.45 | $24.45 | $23.67 | 1 |
| 2021-05-11 | $24.55 | $24.55 | $24.55 | $24.55 | $23.78 | 2 |
| 2021-05-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.82 | 3 |
| 2021-05-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.89 | 1 |
| 2021-05-06 | $24.67 | $24.67 | $24.67 | $24.67 | $23.89 | 22 |
| 2021-05-05 | $24.63 | $24.63 | $24.63 | $24.63 | $23.85 | 22 |
| 2021-05-04 | $24.61 | $24.61 | $24.61 | $24.61 | $23.83 | 0 |
| 2021-05-03 | $24.59 | $24.59 | $24.59 | $24.59 | $23.81 | 1 |
| 2021-04-30 | $24.59 | $24.59 | $24.59 | $24.59 | $23.78 | 1 |
| 2021-04-29 | $24.57 | $24.57 | $24.57 | $24.57 | $23.75 | 10 |
| 2021-04-28 | $24.58 | $24.58 | $24.58 | $24.58 | $23.77 | 149 |
| 2021-04-27 | $24.66 | $24.66 | $24.58 | $24.58 | $23.76 | 149 |
| 2021-04-26 | $24.65 | $24.65 | $24.65 | $24.65 | $23.82 | 3 |
| 2021-04-23 | $24.67 | $24.67 | $24.67 | $24.67 | $23.85 | 3,002 |
| 2021-04-22 | $24.66 | $24.66 | $24.63 | $24.63 | $23.81 | 3,002 |
| 2021-04-21 | $24.65 | $24.65 | $24.65 | $24.65 | $23.83 | 1,400 |
| 2021-04-20 | $24.59 | $24.59 | $24.59 | $24.59 | $23.77 | 81 |
| 2021-04-19 | $24.56 | $24.56 | $24.56 | $24.56 | $23.74 | 200 |
| 2021-04-16 | $24.59 | $24.59 | $24.59 | $24.59 | $23.78 | 14 |
| 2021-04-15 | $24.74 | $24.74 | $24.70 | $24.70 | $23.88 | 525 |
| 2021-04-14 | $24.59 | $24.59 | $24.59 | $24.59 | $23.77 | 664 |
| 2021-04-13 | $24.61 | $24.61 | $24.61 | $24.61 | $23.79 | 3 |
| 2021-04-12 | $24.53 | $24.53 | $24.53 | $24.53 | $23.72 | 3 |
| 2021-04-09 | $24.55 | $24.55 | $24.55 | $24.55 | $23.74 | 2 |
| 2021-04-08 | $24.58 | $24.58 | $24.58 | $24.58 | $23.76 | 1 |
| 2021-04-07 | $24.50 | $24.50 | $24.50 | $24.50 | $23.69 | 1 |
| 2021-04-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.73 | 2 |
| 2021-04-05 | $24.42 | $24.42 | $24.42 | $24.42 | $23.60 | 6 |
| 2021-04-01 | $24.51 | $24.51 | $24.51 | $24.51 | $23.69 | 6 |
| 2021-03-31 | $24.45 | $24.45 | $24.45 | $24.45 | $23.59 | 3 |
| 2021-03-30 | $24.39 | $24.39 | $24.39 | $24.39 | $23.54 | 6 |
| 2021-03-29 | $24.34 | $24.34 | $24.34 | $24.34 | $23.49 | 4 |
| 2021-03-26 | $24.39 | $24.39 | $24.39 | $24.39 | $23.53 | 1 |
| 2021-03-25 | $24.40 | $24.40 | $24.40 | $24.40 | $23.55 | 1 |
| 2021-03-24 | $24.42 | $24.42 | $24.42 | $24.42 | $23.56 | 3 |
| 2021-03-23 | $24.37 | $24.37 | $24.37 | $24.37 | $23.52 | 0 |
| 2021-03-22 | $24.31 | $24.31 | $24.31 | $24.31 | $23.46 | 2 |
| 2021-03-19 | $24.24 | $24.24 | $24.24 | $24.24 | $23.39 | 2 |
| 2021-03-18 | $24.22 | $24.22 | $24.22 | $24.22 | $23.37 | 1,011 |
| 2021-03-17 | $24.23 | $24.33 | $24.23 | $24.33 | $23.48 | 521 |
| 2021-03-16 | $24.29 | $24.29 | $24.29 | $24.29 | $23.44 | 200 |
| 2021-03-15 | $24.29 | $24.30 | $24.29 | $24.30 | $23.45 | 200 |
| 2021-03-12 | $24.31 | $24.31 | $24.27 | $24.27 | $23.42 | 202 |
| 2021-03-11 | $24.51 | $24.51 | $24.47 | $24.47 | $23.62 | 3,702 |
| 2021-03-10 | $24.47 | $24.47 | $24.45 | $24.45 | $23.59 | 1,603 |
| 2021-03-09 | $24.35 | $24.35 | $24.35 | $24.35 | $23.49 | 3 |
| 2021-03-08 | $24.33 | $24.33 | $24.22 | $24.22 | $23.37 | 305 |
| 2021-03-05 | $24.47 | $24.47 | $24.32 | $24.39 | $23.53 | 1,200 |
| 2021-03-04 | $24.41 | $24.41 | $24.41 | $24.41 | $23.56 | 100 |
| 2021-03-03 | $24.59 | $24.59 | $24.57 | $24.57 | $23.71 | 111 |
| 2021-03-02 | $24.70 | $24.70 | $24.70 | $24.70 | $23.83 | 7 |
| 2021-03-01 | $24.81 | $24.81 | $24.65 | $24.71 | $23.85 | 1,500 |
| 2021-02-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.80 | 66 |
| 2021-02-25 | $24.55 | $24.55 | $24.47 | $24.47 | $23.58 | 102 |
| 2021-02-24 | $24.75 | $24.78 | $24.74 | $24.78 | $23.88 | 201 |
| 2021-02-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.85 | 10 |
| 2021-02-22 | $24.79 | $24.79 | $24.73 | $24.73 | $23.82 | 10,093 |
| 2021-02-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.95 | 137 |
| 2021-02-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.04 | 100 |
| 2021-02-17 | $24.92 | $24.97 | $24.92 | $24.97 | $24.06 | 100 |
| 2021-02-16 | $24.99 | $24.99 | $24.88 | $24.88 | $23.97 | 775 |
| 2021-02-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.11 | 46 |
| 2021-02-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.13 | 46 |
| 2021-02-10 | $25.09 | $25.09 | $25.09 | $25.09 | $24.17 | 1 |
| 2021-02-09 | $25.05 | $25.05 | $25.05 | $25.05 | $24.13 | 1 |
| 2021-02-08 | $25.04 | $25.04 | $25.04 | $25.04 | $24.12 | 4 |
| 2021-02-05 | $24.99 | $24.99 | $24.98 | $24.98 | $24.06 | 214 |
| 2021-02-04 | $24.99 | $25.01 | $24.99 | $25.01 | $24.10 | 2,200 |
| 2021-02-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.07 | 2 |
| 2021-02-02 | $25.01 | $25.04 | $25.00 | $25.02 | $24.10 | 670 |
| 2021-02-01 | $25.08 | $25.08 | $25.00 | $25.05 | $24.14 | 1,725 |
| 2021-01-29 | $25.04 | $25.10 | $25.03 | $25.07 | $24.10 | 400 |
| 2021-01-28 | $25.12 | $25.12 | $25.09 | $25.09 | $24.13 | 550 |
| 2021-01-27 | $25.14 | $25.14 | $25.12 | $25.12 | $24.15 | 250 |
| 2021-01-26 | $25.17 | $25.17 | $25.15 | $25.15 | $24.18 | 280 |
| 2021-01-25 | $25.14 | $25.15 | $25.14 | $25.14 | $24.17 | 1,126 |
| 2021-01-22 | $25.09 | $25.09 | $25.07 | $25.07 | $24.11 | 551 |
| 2021-01-21 | $25.11 | $25.11 | $25.10 | $25.10 | $24.14 | 251 |
| 2021-01-20 | $25.15 | $25.16 | $25.15 | $25.16 | $24.19 | 700 |
| 2021-01-19 | $25.12 | $25.14 | $25.09 | $25.14 | $24.18 | 1,512 |
| 2021-01-15 | $25.12 | $25.12 | $25.10 | $25.10 | $24.14 | 500 |
| 2021-01-14 | $25.09 | $25.09 | $25.08 | $25.08 | $24.12 | 502 |
| 2021-01-13 | $25.14 | $25.14 | $25.14 | $25.14 | $24.18 | 3 |
| 2021-01-12 | $25.01 | $25.01 | $25.01 | $25.01 | $24.05 | 34 |
| 2021-01-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.01 | 3 |
| 2021-01-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.08 | 8 |
| 2021-01-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.09 | 8 |
| 2021-01-06 | $25.02 | $25.12 | $24.96 | $25.03 | $24.07 | 1,615 |
| 2021-01-05 | $25.16 | $25.16 | $25.16 | $25.16 | $24.19 | 3 |
| 2021-01-04 | $25.19 | $25.19 | $25.19 | $25.19 | $24.23 | 1 |
| 2020-12-31 | $25.28 | $25.28 | $25.28 | $25.28 | $24.31 | 0 |
| 2020-12-30 | $25.26 | $25.26 | $25.26 | $25.26 | $24.29 | 5 |
| 2020-12-29 | $25.23 | $25.23 | $25.23 | $25.23 | $24.26 | 5 |
| 2020-12-28 | $25.26 | $25.26 | $25.26 | $25.26 | $24.24 | 10 |
| 2020-12-24 | $25.21 | $25.23 | $25.21 | $25.23 | $24.22 | 101 |
| 2020-12-23 | $25.13 | $25.17 | $25.09 | $25.17 | $24.16 | 200 |
| 2020-12-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.14 | 1 |
| 2020-12-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.10 | 1 |
| 2020-12-18 | $25.15 | $25.15 | $25.15 | $25.15 | $24.15 | 0 |
| 2020-12-17 | $25.15 | $25.15 | $25.15 | $25.15 | $24.14 | 19 |
| 2020-12-16 | $25.11 | $25.11 | $25.11 | $25.11 | $24.10 | 19 |
| 2020-12-15 | $25.11 | $25.11 | $25.11 | $25.11 | $24.11 | 50 |
| 2020-12-14 | $25.05 | $25.05 | $25.05 | $25.05 | $24.05 | 998 |
| 2020-12-11 | $25.06 | $25.07 | $25.06 | $25.07 | $24.06 | 156 |
| 2020-12-10 | $25.05 | $25.05 | $25.05 | $25.05 | $24.04 | 22 |
| 2020-12-09 | $25.03 | $25.03 | $24.95 | $24.96 | $23.96 | 1,269 |
| 2020-12-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.05 | 286 |
| 2020-12-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.05 | 0 |
| 2020-12-04 | $25.07 | $25.07 | $25.04 | $25.04 | $24.03 | 645 |
| 2020-12-03 | $25.12 | $25.12 | $25.12 | $25.12 | $24.11 | 416 |
| 2020-12-02 | $24.97 | $25.02 | $24.97 | $25.02 | $24.01 | 416 |
VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) News Headlines
Recent VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) News
Similar Companies to VanEck Moody`s Analytics IG Corporate Bond ETF (MIG) 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 | -- | -- | -- |