VANECK MORNINGSTAR ESG MOAT ETF (MOTE) Exchange: BATS
Data as of May 9, 2025
$26.08 ($0.22) 0.86%
VANECK MORNINGSTAR ESG MOAT ETF - Daily Information
Click for more stock information on VANECK MORNINGSTAR ESG MOAT ETF .Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $26.08 |
Previous Close | $26.08 |
High | $26.08 |
Low | $26.08 |
Adjusted Open | $26.08 |
Previous Adjusted Close | $26.08 |
Adjusted High | $26.08 |
Adjusted Low | $26.08 |
About VANECK MORNINGSTAR ESG MOAT ETF (MOTE)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The US Sustainability Moat Focus Index provides exposure to attractively valued companies with long-term competitive advantages while excluding those companies with high environmental, social and governance (”ESG”) risks. The US Sustainability Moat Focus Index is comprised of securities issued by U.S. companies that Morningstar, Inc. (“Morningstar” or the “Index Provider”) determines to have long-term competitive advantages based on a proprietary methodology that considers quantitative and qualitative factors (“wide moat companies”). The quantitative factors used by Morningstar to identify competitive advantages currently include historical and projected returns on invested capital relative to cost of capital. The qualitative factors used by Morningstar to identify competitive advantages currently include customer switching cost (i.e., the costs of customers switching to competitors), internal cost advantages, intangible assets (e.g., intellectual property and brands), network effects (i.e., whether products or services become more valuable as the number of customers grows) and efficient scale (i.e., whether the company effectively serves a limited market that potential rivals have little incentive to enter into). Wide moat companies are selected from the universe of companies represented in the Morningstar® US Market IndexSM, a broad market index representing 97% of U.S. market capitalization. The US Sustainability Moat Focus Index excludes from consideration those wide moat companies that receive a severe or high ESG risk rating based on Morningstar’s Sustainalytics ESG Risk Rating. The US Sustainability Moat Focus Index also excludes companies (i) involved in the production or distribution of controversial weapons or civilian firearms (ii) involved in the extraction of or generation of power from thermal coal, (iii) have a Sustainalytics controversy score of five (out of a scale of 1 to 5) in the last three (3) years, (iv) those that have a severe or high Carbon Risk Rating from Sustainalytics or (v) that have greater than 50% of revenues from tobacco products. The Sustainalytics company-level ESG Risk Score measures the degree to which a company's economic value may be at risk driven by materially relevant ESG factors. The ESG Risk Score is based on a two-dimensional materiality framework that measures a company's exposure to subindustry-specific material risks and how well a company is managing those risks. ESG Risk Scores are categorized across five risk levels: negligible, low, medium, high and severe. The scale is from 0-100, with 100 being the most severe. Sustainalytics controversy scores are determined based on ESG-related incidents, which are assessed through a framework that considers the severity of incidents, the corporation’s accountability and whether the incidents form part of a pattern of corporate misconduct; a Sustainalytics controversy score of five indicates a severe controversy rating. Sustainalytics Carbon Risk Ratings assess a company’s carbon risk by evaluating the company’s material exposure to and management of carbon issues.The US Sustainability Moat Focus Index targets wide moat companies that according to Morningstar’s equity research team are attractively priced as of each US Sustainability Moat Focus Index review. Morningstar selects eligible companies to be included in the US Sustainability Moat Focus Index as determined by Morningstar’s standardized, proprietary valuation model that predominantly relies on a detailed projection of a company’s future cash flows. Wide moat companies may include medium-capitalization companies. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders.As of August 31, 2021, US Sustainability Moat Focus Index included 60 securities of companies with a full market capitalization range of between approximately $3.2 billion and $2,268.6 billion and a weighted average full market capitalization of $257.9 billion. The US Sustainability Moat Focus Index employs a staggered rebalance methodology. The US Sustainability Moat Focus Index is divided into two equally-weighted sub-portfolios, and each is reconstituted and rebalanced annually, one in June and the other in December. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the US Sustainability Moat Focus Index by investing in a portfolio of securities that generally tracks the US Sustainability Moat Focus Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the US Sustainability Moat Focus Index and does not seek temporary defensive positions that are inconsistent with its investment objective of seeking to track the US Sustainability Moat Focus Index.The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the US Sustainability Moat Focus Index concentrates in an industry or group of industries. As of August 31, 2021, each of the consumer discretionary, financials, industrials and information technology sectors represented a significant portion of the US Sustainability Moat Focus Index.
Invest in VANECK MORNINGSTAR ESG MOAT ETF (MOTE)
Historical Stock Data for VANECK MORNINGSTAR ESG MOAT ETF (MOTE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 100 |
2025-05-06 | $25.99 | $25.99 | $25.86 | $25.86 | $25.86 | 283 |
2025-05-05 | $26.26 | $26.26 | $26.11 | $26.11 | $26.11 | 8,408 |
2025-05-02 | $26.18 | $26.29 | $26.18 | $26.25 | $26.25 | 2,255 |
2025-05-01 | $25.95 | $25.95 | $25.86 | $25.86 | $25.86 | 2,662 |
2025-04-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 25 |
2025-04-29 | $25.74 | $25.82 | $25.73 | $25.82 | $25.82 | 56,735 |
2025-04-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
2025-04-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 33 |
2025-04-24 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 21 |
2025-04-23 | $25.33 | $25.34 | $25.08 | $25.16 | $25.16 | 285,221 |
2025-04-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 66 |
2025-04-21 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 92 |
2025-04-17 | $24.62 | $24.65 | $24.62 | $24.65 | $24.65 | 269 |
2025-04-16 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 272 |
2025-04-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2 |
2025-04-14 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 41 |
2025-04-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
2025-04-10 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 11 |
2025-04-09 | $23.38 | $25.34 | $23.38 | $25.34 | $25.34 | 553 |
2025-04-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 4 |
2025-04-07 | $23.37 | $24.03 | $23.37 | $24.03 | $24.03 | 437 |
2025-04-04 | $24.40 | $24.40 | $24.18 | $24.18 | $24.18 | 560 |
2025-04-03 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 101 |
2025-04-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 27 |
2025-04-01 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 3 |
2025-03-31 | $26.36 | $26.67 | $26.36 | $26.67 | $26.67 | 2,338 |
2025-03-28 | $26.79 | $26.79 | $26.55 | $26.55 | $26.55 | 187 |
2025-03-27 | $27.14 | $27.14 | $27.04 | $27.04 | $27.04 | 1,241 |
2025-03-26 | $27.18 | $27.18 | $27.06 | $27.06 | $27.06 | 250 |
2025-03-25 | $27.23 | $27.23 | $27.14 | $27.14 | $27.14 | 127 |
2025-03-24 | $27.20 | $27.20 | $27.19 | $27.19 | $27.19 | 102 |
2025-03-21 | $26.71 | $26.86 | $26.71 | $26.86 | $26.86 | 109 |
2025-03-20 | $27.11 | $27.11 | $26.96 | $26.96 | $26.96 | 101 |
2025-03-19 | $27.08 | $27.12 | $27.08 | $27.12 | $27.12 | 533 |
2025-03-18 | $27.06 | $27.06 | $26.97 | $27.01 | $27.01 | 330 |
2025-03-17 | $27.07 | $27.25 | $27.07 | $27.25 | $27.25 | 101 |
2025-03-14 | $26.76 | $26.86 | $26.70 | $26.86 | $26.86 | 1,620 |
2025-03-13 | $26.69 | $26.69 | $26.38 | $26.38 | $26.38 | 1,910 |
2025-03-12 | $26.73 | $26.80 | $26.73 | $26.78 | $26.78 | 800 |
2025-03-11 | $27.12 | $27.12 | $26.95 | $26.95 | $26.95 | 109 |
2025-03-10 | $27.98 | $27.98 | $27.51 | $27.51 | $27.51 | 122 |
2025-03-07 | $27.78 | $28.08 | $27.78 | $28.08 | $28.08 | 110 |
2025-03-06 | $27.73 | $27.73 | $27.69 | $27.69 | $27.69 | 518 |
2025-03-05 | $27.62 | $27.80 | $27.62 | $27.80 | $27.80 | 2,983 |
2025-03-04 | $27.44 | $27.53 | $27.35 | $27.42 | $27.42 | 1,724 |
2025-03-03 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 18 |
2025-02-28 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 1 |
2025-02-27 | $28.00 | $28.00 | $27.73 | $27.73 | $27.73 | 501 |
2025-02-26 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 64 |
2025-02-25 | $28.14 | $28.24 | $28.14 | $28.24 | $28.24 | 110 |
2025-02-24 | $28.22 | $28.22 | $28.14 | $28.14 | $28.14 | 265 |
2025-02-21 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 221 |
2025-02-20 | $28.33 | $28.33 | $28.25 | $28.30 | $28.30 | 302 |
2025-02-19 | $28.17 | $28.33 | $28.17 | $28.33 | $28.33 | 556 |
2025-02-18 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 4 |
2025-02-14 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1 |
2025-02-13 | $28.16 | $28.25 | $28.16 | $28.25 | $28.25 | 112 |
2025-02-12 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 276 |
2025-02-11 | $28.11 | $28.18 | $28.11 | $28.18 | $28.18 | 219 |
2025-02-10 | $28.22 | $28.26 | $28.22 | $28.22 | $28.22 | 601 |
2025-02-07 | $28.50 | $28.50 | $28.16 | $28.22 | $28.22 | 1,825 |
2025-02-06 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 126 |
2025-02-05 | $28.45 | $28.51 | $28.45 | $28.51 | $28.51 | 115 |
2025-02-04 | $28.53 | $28.53 | $28.46 | $28.46 | $28.46 | 136 |
2025-02-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 46 |
2025-01-31 | $29.27 | $29.27 | $28.94 | $28.94 | $28.94 | 140 |
2025-01-30 | $29.02 | $29.11 | $29.02 | $29.11 | $29.11 | 102 |
2025-01-29 | $28.97 | $29.01 | $28.86 | $28.86 | $28.86 | 4,945 |
2025-01-28 | $29.17 | $29.20 | $29.10 | $29.12 | $29.12 | 3,539 |
2025-01-27 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 45 |
2025-01-24 | $28.99 | $28.99 | $28.90 | $28.90 | $28.90 | 4,971 |
2025-01-23 | $28.88 | $28.93 | $28.82 | $28.93 | $28.93 | 333 |
2025-01-22 | $28.94 | $28.94 | $28.81 | $28.81 | $28.81 | 269 |
2025-01-21 | $28.65 | $28.76 | $28.65 | $28.75 | $28.75 | 3,424 |
2025-01-17 | $28.56 | $28.56 | $28.46 | $28.46 | $28.46 | 1,599 |
2025-01-16 | $28.19 | $28.35 | $28.16 | $28.35 | $28.35 | 812 |
2025-01-15 | $28.20 | $28.20 | $28.18 | $28.18 | $28.18 | 1,130 |
2025-01-14 | $27.90 | $27.90 | $27.72 | $27.85 | $27.85 | 2,618 |
2025-01-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 3 |
2025-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 172 |
2025-01-08 | $28.01 | $28.06 | $27.97 | $28.06 | $28.06 | 1,395 |
2025-01-07 | $28.26 | $28.26 | $28.05 | $28.05 | $28.05 | 104 |
2025-01-06 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 84 |
2025-01-03 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 145 |
2025-01-02 | $28.17 | $28.17 | $28.02 | $28.02 | $28.02 | 100 |
2024-12-31 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 13 |
2024-12-30 | $28.08 | $28.20 | $28.08 | $28.20 | $28.20 | 112 |
2024-12-27 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 26 |
2024-12-26 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 53 |
2024-12-24 | $28.63 | $28.69 | $28.63 | $28.69 | $28.69 | 733 |
2024-12-23 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 29 |
2024-12-20 | $28.47 | $28.79 | $28.47 | $28.79 | $28.52 | 104 |
2024-12-19 | $28.71 | $28.71 | $28.43 | $28.43 | $28.16 | 395 |
2024-12-18 | $28.53 | $28.53 | $28.53 | $28.53 | $28.27 | 35 |
2024-12-17 | $29.63 | $29.63 | $29.36 | $29.36 | $29.09 | 1,130 |
2024-12-16 | $29.67 | $29.67 | $29.54 | $29.54 | $29.27 | 1,292 |
2024-12-13 | $29.55 | $29.57 | $29.55 | $29.57 | $29.30 | 324 |
2024-12-12 | $29.88 | $29.88 | $29.78 | $29.78 | $29.51 | 393 |
2024-12-11 | $29.84 | $29.84 | $29.84 | $29.84 | $29.57 | 300 |
2024-12-10 | $29.79 | $29.79 | $29.79 | $29.79 | $29.51 | 2 |
2024-12-09 | $29.94 | $29.94 | $29.87 | $29.87 | $29.60 | 425 |
2024-12-06 | $29.98 | $29.98 | $29.98 | $29.98 | $29.70 | 200 |
2024-12-05 | $30.02 | $30.02 | $29.88 | $29.88 | $29.60 | 208 |
2024-12-04 | $30.02 | $30.02 | $30.02 | $30.02 | $29.75 | 3 |
2024-12-03 | $29.85 | $29.85 | $29.85 | $29.85 | $29.58 | 16 |
2024-12-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.58 | 314 |
2024-11-29 | $29.87 | $29.87 | $29.87 | $29.87 | $29.59 | 6 |
2024-11-27 | $29.77 | $29.78 | $29.77 | $29.77 | $29.50 | 480 |
2024-11-26 | $29.72 | $29.86 | $29.72 | $29.86 | $29.59 | 901 |
2024-11-25 | $29.87 | $29.87 | $29.87 | $29.87 | $29.60 | 2 |
2024-11-22 | $29.49 | $29.55 | $29.49 | $29.55 | $29.28 | 502 |
2024-11-21 | $29.32 | $29.32 | $29.32 | $29.32 | $29.05 | 771 |
2024-11-20 | $28.85 | $29.01 | $28.85 | $29.01 | $28.74 | 771 |
2024-11-19 | $28.91 | $28.91 | $28.91 | $28.91 | $28.64 | 43 |
2024-11-18 | $29.02 | $29.02 | $29.02 | $29.02 | $28.75 | 7 |
2024-11-15 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1 |
2024-11-14 | $29.52 | $29.52 | $29.42 | $29.42 | $29.42 | 388 |
2024-11-13 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 37 |
2024-11-12 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 42 |
2024-11-11 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 143 |
2024-11-08 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 169 |
2024-11-07 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 57 |
2024-11-06 | $29.20 | $29.33 | $29.07 | $29.33 | $29.33 | 2,683 |
2024-11-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 231 |
2024-11-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 9 |
2024-11-01 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 1 |
2024-10-31 | $28.48 | $28.48 | $28.44 | $28.44 | $28.44 | 116 |
2024-10-30 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 35 |
2024-10-29 | $28.78 | $28.78 | $28.76 | $28.76 | $28.76 | 1,248 |
2024-10-28 | $28.81 | $28.81 | $28.76 | $28.76 | $28.76 | 154 |
2024-10-25 | $28.83 | $28.83 | $28.64 | $28.64 | $28.64 | 1,736 |
2024-10-24 | $28.90 | $28.90 | $28.84 | $28.84 | $28.84 | 376 |
2024-10-23 | $28.85 | $28.90 | $28.85 | $28.90 | $28.90 | 326 |
2024-10-22 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 1 |
2024-10-21 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 19 |
2024-10-18 | $29.37 | $29.37 | $29.34 | $29.34 | $29.34 | 239 |
2024-10-17 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 6 |
2024-10-16 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 6 |
2024-10-15 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 34 |
2024-10-14 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 32 |
2024-10-11 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 4 |
2024-10-10 | $28.86 | $28.86 | $28.82 | $28.82 | $28.82 | 129 |
2024-10-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 11 |
2024-10-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 13 |
2024-10-07 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 10 |
2024-10-04 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 13 |
2024-10-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
2024-10-02 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 7 |
2024-10-01 | $28.77 | $28.77 | $28.71 | $28.71 | $28.71 | 860 |
2024-09-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 67 |
2024-09-27 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 70 |
2024-09-26 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 23 |
2024-09-25 | $28.49 | $28.49 | $28.45 | $28.45 | $28.45 | 128 |
2024-09-24 | $28.66 | $28.69 | $28.66 | $28.69 | $28.69 | 3,506 |
2024-09-23 | $28.65 | $28.65 | $28.59 | $28.62 | $28.62 | 650 |
2024-09-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 32 |
2024-09-19 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 61 |
2024-09-18 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 1,008 |
2024-09-17 | $28.44 | $28.44 | $28.38 | $28.38 | $28.38 | 3,588 |
2024-09-16 | $28.35 | $28.42 | $28.35 | $28.42 | $28.42 | 145 |
2024-09-13 | $28.27 | $28.29 | $28.27 | $28.29 | $28.29 | 185 |
2024-09-12 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 26 |
2024-09-11 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 2 |
2024-09-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1 |
2024-09-09 | $27.86 | $27.87 | $27.86 | $27.87 | $27.87 | 740 |
2024-09-06 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 16 |
2024-09-05 | $27.79 | $27.87 | $27.79 | $27.87 | $27.87 | 201 |
2024-09-04 | $27.98 | $28.04 | $27.98 | $28.04 | $28.04 | 102 |
2024-09-03 | $28.10 | $28.19 | $27.99 | $27.99 | $27.99 | 771 |
2024-08-30 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 90 |
2024-08-29 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 3 |
2024-08-28 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 2 |
2024-08-27 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 2 |
2024-08-26 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 42 |
2024-08-23 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 2 |
2024-08-22 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 751 |
2024-08-21 | $27.73 | $27.85 | $27.73 | $27.85 | $27.85 | 751 |
2024-08-20 | $27.68 | $27.69 | $27.68 | $27.69 | $27.69 | 996 |
2024-08-19 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 124 |
2024-08-16 | $27.56 | $27.58 | $27.56 | $27.56 | $27.56 | 809 |
2024-08-15 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 4 |
2024-08-14 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 3 |
2024-08-13 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 3 |
2024-08-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 36 |
2024-08-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 266 |
2024-08-08 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 24 |
2024-08-07 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 158 |
2024-08-06 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 142 |
2024-08-05 | $26.35 | $26.37 | $26.14 | $26.14 | $26.14 | 1,712 |
2024-08-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 138 |
2024-08-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 211 |
2024-07-31 | $27.51 | $27.51 | $27.49 | $27.49 | $27.49 | 362 |
2024-07-30 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 219 |
2024-07-29 | $27.17 | $27.35 | $27.17 | $27.26 | $27.26 | 641 |
2024-07-26 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 132 |
2024-07-25 | $26.83 | $26.99 | $26.80 | $26.80 | $26.80 | 2,198 |
2024-07-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 167 |
2024-07-23 | $26.97 | $26.97 | $26.81 | $26.85 | $26.85 | 501 |
2024-07-22 | $26.70 | $26.99 | $26.70 | $26.99 | $26.99 | 524 |
2024-07-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 102 |
2024-07-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 100 |
2024-07-17 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 101 |
2024-07-16 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 128 |
2024-07-15 | $27.00 | $27.00 | $26.93 | $26.93 | $26.93 | 310 |
2024-07-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 153 |
2024-07-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 100 |
2024-07-10 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 200 |
2024-07-09 | $26.15 | $26.19 | $26.15 | $26.19 | $26.19 | 4,297 |
2024-07-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 32 |
2024-07-05 | $26.31 | $26.34 | $26.31 | $26.34 | $26.34 | 268 |
2024-07-03 | $26.37 | $26.37 | $26.25 | $26.25 | $26.25 | 1,361 |
2024-07-02 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 9 |
2024-07-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 212 |
2024-06-28 | $26.28 | $26.30 | $26.25 | $26.30 | $26.30 | 272 |
2024-06-27 | $26.25 | $26.26 | $26.25 | $26.26 | $26.26 | 1,105 |
2024-06-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 103 |
2024-06-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1,839 |
2024-06-24 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2 |
2024-06-21 | $26.20 | $26.29 | $26.20 | $26.29 | $26.29 | 2,696 |
2024-06-20 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 78 |
2024-06-18 | $26.09 | $26.17 | $26.09 | $26.17 | $26.17 | 308 |
2024-06-17 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 72 |
2024-06-14 | $25.65 | $25.86 | $25.65 | $25.86 | $25.86 | 126 |
2024-06-13 | $25.91 | $25.95 | $25.90 | $25.95 | $25.95 | 1,450 |
2024-06-12 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 3 |
2024-06-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 40 |
2024-06-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1 |
2024-06-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 25 |
2024-06-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 150 |
2024-06-05 | $25.93 | $25.96 | $25.93 | $25.96 | $25.96 | 421 |
2024-06-04 | $25.68 | $25.72 | $25.68 | $25.72 | $25.72 | 372 |
2024-06-03 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2,198 |
2024-05-31 | $25.38 | $25.72 | $25.38 | $25.72 | $25.72 | 207 |
2024-05-30 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 88 |
2024-05-29 | $25.80 | $25.80 | $25.74 | $25.74 | $25.74 | 646 |
2024-05-28 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 68 |
2024-05-24 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 11 |
2024-05-23 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 670 |
2024-05-22 | $26.72 | $26.72 | $26.64 | $26.64 | $26.64 | 670 |
2024-05-21 | $26.60 | $26.62 | $26.60 | $26.62 | $26.62 | 416 |
2024-05-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 43 |
2024-05-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 131 |
2024-05-16 | $26.64 | $26.64 | $26.61 | $26.61 | $26.61 | 10,456 |
2024-05-15 | $26.69 | $26.69 | $26.68 | $26.68 | $26.68 | 300 |
2024-05-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 115 |
2024-05-13 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 115 |
2024-05-10 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 564 |
2024-05-09 | $26.09 | $26.18 | $26.09 | $26.17 | $26.17 | 564 |
2024-05-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 60 |
2024-05-07 | $26.00 | $26.00 | $25.97 | $25.99 | $25.99 | 594 |
2024-05-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 164 |
2024-05-03 | $25.83 | $25.83 | $25.74 | $25.74 | $25.74 | 2,001 |
2024-05-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 77 |
2024-05-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
2024-04-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 59 |
2024-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 59 |
2024-04-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 419 |
2024-04-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 101 |
2024-04-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 13 |
2024-04-23 | $25.64 | $25.76 | $25.64 | $25.76 | $25.76 | 2,141 |
2024-04-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 2 |
2024-04-19 | $25.37 | $25.37 | $25.28 | $25.28 | $25.28 | 232 |
2024-04-18 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
2024-04-17 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 22 |
2024-04-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 16 |
2024-04-15 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 9 |
2024-04-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 83 |
2024-04-11 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 107 |
2024-04-10 | $26.25 | $26.29 | $26.25 | $26.26 | $26.26 | 263 |
2024-04-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 2 |
2024-04-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2 |
2024-04-05 | $26.45 | $26.50 | $26.45 | $26.50 | $26.50 | 621 |
2024-04-04 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 11 |
2024-04-03 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 53 |
2024-04-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 57 |
2024-04-01 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 136 |
2024-03-28 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 12 |
2024-03-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
2024-03-26 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 5 |
2024-03-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 164 |
2024-03-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 7 |
2024-03-21 | $27.05 | $27.05 | $27.03 | $27.03 | $27.03 | 217 |
2024-03-20 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 69 |
2024-03-19 | $26.54 | $26.58 | $26.54 | $26.58 | $26.58 | 333 |
2024-03-18 | $26.55 | $26.55 | $26.46 | $26.46 | $26.46 | 213 |
2024-03-15 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 164 |
2024-03-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
2024-03-13 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 2 |
2024-03-12 | $26.79 | $26.83 | $26.79 | $26.83 | $26.83 | 2,522 |
2024-03-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 102 |
2024-03-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 53 |
2024-03-07 | $26.63 | $26.66 | $26.63 | $26.66 | $26.66 | 100 |
2024-03-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 26 |
2024-03-05 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
2024-03-04 | $26.71 | $26.71 | $26.63 | $26.63 | $26.63 | 389 |
2024-03-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 54 |
2024-02-29 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 200 |
2024-02-28 | $26.38 | $26.38 | $26.36 | $26.36 | $26.36 | 200 |
2024-02-27 | $26.29 | $26.37 | $26.29 | $26.36 | $26.36 | 685 |
2024-02-26 | $26.37 | $26.37 | $26.34 | $26.34 | $26.34 | 2,160 |
2024-02-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 40 |
2024-02-22 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 6 |
2024-02-21 | $25.90 | $26.06 | $25.90 | $26.06 | $26.06 | 1,011 |
2024-02-20 | $26.02 | $26.05 | $26.02 | $26.02 | $26.02 | 2,894 |
2024-02-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 75 |
2024-02-15 | $26.33 | $26.33 | $26.30 | $26.30 | $26.30 | 151 |
2024-02-14 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 130 |
2024-02-13 | $25.90 | $25.90 | $25.79 | $25.87 | $25.87 | 1,277 |
2024-02-12 | $26.24 | $26.26 | $26.24 | $26.26 | $26.26 | 3,140 |
2024-02-09 | $26.10 | $26.20 | $26.10 | $26.17 | $26.17 | 7,805 |
2024-02-08 | $25.96 | $25.98 | $25.96 | $25.98 | $25.98 | 500 |
2024-02-07 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 2 |
2024-02-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 3 |
2024-02-05 | $25.41 | $25.53 | $25.41 | $25.50 | $25.50 | 1,341 |
2024-02-02 | $25.55 | $25.69 | $25.55 | $25.69 | $25.69 | 1,058 |
2024-02-01 | $25.48 | $25.57 | $25.48 | $25.57 | $25.57 | 949 |
2024-01-31 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
2024-01-30 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 19 |
2024-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 19 |
2024-01-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 27 |
2024-01-25 | $25.76 | $25.78 | $25.76 | $25.78 | $25.78 | 228 |
2024-01-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 81 |
2024-01-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 15 |
2024-01-22 | $25.74 | $25.74 | $25.73 | $25.73 | $25.73 | 701 |
2024-01-19 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 201 |
2024-01-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 342 |
2024-01-17 | $25.27 | $25.27 | $25.05 | $25.15 | $25.15 | 4,121 |
2024-01-16 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 161 |
2024-01-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 69 |
2024-01-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 104 |
2024-01-10 | $25.16 | $25.30 | $25.15 | $25.24 | $25.24 | 3,871 |
2024-01-09 | $25.23 | $25.23 | $25.17 | $25.17 | $25.17 | 3,818 |
2024-01-08 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3 |
2024-01-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 256 |
2024-01-04 | $24.97 | $24.97 | $24.88 | $24.88 | $24.88 | 256 |
2024-01-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 25 |
2024-01-02 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 17 |
2023-12-29 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 6 |
2023-12-28 | $25.66 | $25.66 | $25.63 | $25.63 | $25.63 | 186 |
2023-12-27 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 10 |
2023-12-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 72 |
2023-12-22 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
2023-12-21 | $25.20 | $25.33 | $25.16 | $25.33 | $25.33 | 2,442 |
2023-12-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 757 |
2023-12-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2023-12-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
2023-12-15 | $25.43 | $25.43 | $25.43 | $25.43 | $25.14 | 25,112 |
2023-12-14 | $25.47 | $25.50 | $25.47 | $25.50 | $25.21 | 273 |
2023-12-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.91 | 2 |
2023-12-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.50 | 11 |
2023-12-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.39 | 41 |
2023-12-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.15 | 117 |
2023-12-07 | $24.36 | $24.36 | $24.36 | $24.36 | $24.08 | 0 |
2023-12-06 | $24.18 | $24.18 | $24.18 | $24.18 | $23.91 | 1,599 |
2023-12-05 | $24.18 | $24.25 | $24.18 | $24.23 | $23.96 | 1,599 |
2023-12-04 | $24.44 | $24.44 | $24.35 | $24.38 | $24.10 | 3,423 |
2023-12-01 | $24.45 | $24.48 | $24.45 | $24.48 | $24.48 | 242 |
2023-11-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 667 |
2023-11-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 187 |
2023-11-28 | $23.88 | $23.88 | $23.87 | $23.87 | $23.87 | 411 |
2023-11-27 | $23.90 | $23.91 | $23.86 | $23.86 | $23.86 | 608 |
2023-11-24 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 82 |
2023-11-22 | $23.90 | $23.90 | $23.87 | $23.87 | $23.87 | 953 |
2023-11-21 | $23.76 | $23.77 | $23.76 | $23.77 | $23.77 | 737 |
2023-11-20 | $23.68 | $23.77 | $23.68 | $23.77 | $23.77 | 385 |
2023-11-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 171 |
2023-11-16 | $23.56 | $23.57 | $23.56 | $23.57 | $23.57 | 2,471 |
2023-11-15 | $23.68 | $23.68 | $23.67 | $23.67 | $23.67 | 356 |
2023-11-14 | $23.50 | $23.52 | $23.50 | $23.52 | $23.52 | 4,772 |
2023-11-13 | $22.93 | $22.99 | $22.93 | $22.95 | $22.95 | 528 |
2023-11-10 | $22.90 | $22.99 | $22.90 | $22.99 | $22.99 | 1,890 |
2023-11-09 | $22.84 | $22.84 | $22.67 | $22.67 | $22.67 | 2,001 |
2023-11-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
2023-11-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 3 |
2023-11-06 | $22.80 | $22.86 | $22.80 | $22.86 | $22.86 | 378 |
2023-11-03 | $23.06 | $23.06 | $22.96 | $22.96 | $22.96 | 2,336 |
2023-11-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 4 |
2023-11-01 | $22.20 | $22.22 | $22.20 | $22.22 | $22.22 | 533 |
2023-10-31 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 257 |
2023-10-30 | $21.68 | $21.86 | $21.68 | $21.86 | $21.86 | 867 |
2023-10-27 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 26 |
2023-10-26 | $21.89 | $21.99 | $21.85 | $21.87 | $21.87 | 4,388 |
2023-10-25 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 51 |
2023-10-24 | $22.43 | $22.43 | $22.41 | $22.41 | $22.41 | 370 |
2023-10-23 | $22.36 | $22.36 | $22.27 | $22.27 | $22.27 | 361 |
2023-10-20 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 197 |
2023-10-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 2 |
2023-10-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
2023-10-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 26 |
2023-10-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
2023-10-13 | $22.82 | $22.84 | $22.82 | $22.84 | $22.84 | 479 |
2023-10-12 | $22.92 | $22.95 | $22.92 | $22.95 | $22.95 | 484 |
2023-10-11 | $23.25 | $23.25 | $23.15 | $23.20 | $23.20 | 863 |
2023-10-10 | $23.04 | $23.29 | $23.04 | $23.16 | $23.16 | 1,553 |
2023-10-09 | $22.81 | $23.07 | $22.81 | $23.06 | $23.06 | 1,446 |
2023-10-06 | $22.54 | $23.06 | $22.54 | $23.01 | $23.01 | 2,232 |
2023-10-05 | $22.72 | $22.72 | $22.70 | $22.71 | $22.71 | 31,150 |
2023-10-04 | $22.73 | $22.83 | $22.73 | $22.83 | $22.83 | 16,024 |
2023-10-03 | $22.65 | $22.65 | $22.54 | $22.61 | $22.61 | 5,847 |
2023-10-02 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 330 |
2023-09-29 | $23.05 | $23.09 | $23.05 | $23.09 | $23.09 | 824 |
2023-09-28 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 2 |
2023-09-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 232 |
2023-09-26 | $22.79 | $22.82 | $22.79 | $22.82 | $22.82 | 232 |
2023-09-25 | $23.14 | $23.15 | $23.12 | $23.15 | $23.15 | 1,390 |
2023-09-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 131 |
2023-09-21 | $23.29 | $23.29 | $23.23 | $23.23 | $23.23 | 165 |
2023-09-20 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 9 |
2023-09-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 65 |
2023-09-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
2023-09-15 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 10 |
2023-09-14 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 61 |
2023-09-13 | $23.92 | $23.97 | $23.91 | $23.91 | $23.91 | 7,150 |
2023-09-12 | $24.10 | $24.10 | $23.98 | $23.98 | $23.98 | 762 |
2023-09-11 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 21 |
2023-09-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 165 |
2023-09-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2 |
2023-09-06 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 84 |
2023-09-05 | $24.41 | $24.44 | $24.28 | $24.28 | $24.28 | 3,980 |
2023-09-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 4 |
2023-08-31 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
2023-08-30 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 285 |
2023-08-29 | $24.22 | $24.31 | $24.18 | $24.31 | $24.31 | 1,141 |
2023-08-28 | $23.97 | $23.99 | $23.97 | $23.99 | $23.99 | 4,060 |
2023-08-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
2023-08-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 3 |
2023-08-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 3 |
2023-08-22 | $23.68 | $23.68 | $23.64 | $23.64 | $23.64 | 975 |
2023-08-21 | $23.75 | $23.75 | $23.72 | $23.72 | $23.72 | 206 |
2023-08-18 | $23.56 | $23.58 | $23.56 | $23.58 | $23.58 | 428 |
2023-08-17 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 141 |
2023-08-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
2023-08-15 | $24.15 | $24.15 | $24.06 | $24.06 | $24.06 | 354 |
2023-08-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 101 |
2023-08-11 | $24.28 | $24.28 | $24.27 | $24.28 | $24.28 | 804 |
2023-08-10 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 6 |
2023-08-09 | $24.43 | $24.45 | $24.31 | $24.31 | $24.31 | 2,000 |
2023-08-08 | $24.31 | $24.38 | $24.31 | $24.38 | $24.38 | 1,103 |
2023-08-07 | $24.66 | $24.67 | $24.66 | $24.66 | $24.66 | 403 |
2023-08-04 | $24.43 | $24.44 | $24.43 | $24.44 | $24.44 | 174 |
2023-08-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 2 |
2023-08-02 | $24.78 | $24.79 | $24.75 | $24.75 | $24.75 | 365 |
2023-08-01 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 112 |
2023-07-31 | $25.29 | $25.29 | $25.17 | $25.18 | $25.18 | 7,754 |
2023-07-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 2 |
2023-07-27 | $25.37 | $25.41 | $24.90 | $24.90 | $24.90 | 1,311 |
2023-07-26 | $25.02 | $25.05 | $25.02 | $25.05 | $25.05 | 107 |
2023-07-25 | $25.14 | $25.14 | $25.08 | $25.08 | $25.08 | 512 |
2023-07-24 | $25.02 | $25.07 | $25.02 | $25.05 | $25.05 | 1,983 |
2023-07-21 | $25.08 | $25.08 | $25.03 | $25.04 | $25.04 | 1,713 |
2023-07-20 | $25.08 | $25.08 | $24.92 | $24.94 | $24.94 | 5,360 |
2023-07-19 | $25.16 | $25.16 | $25.11 | $25.15 | $25.15 | 712 |
2023-07-18 | $24.92 | $24.97 | $24.91 | $24.96 | $24.96 | 4,254 |
2023-07-17 | $24.51 | $24.81 | $24.51 | $24.78 | $24.78 | 1,503 |
2023-07-14 | $24.72 | $24.72 | $24.69 | $24.69 | $24.69 | 21,360 |
2023-07-13 | $24.89 | $24.92 | $24.88 | $24.88 | $24.88 | 25,889 |
2023-07-12 | $24.64 | $24.70 | $24.64 | $24.64 | $24.64 | 6,773 |
2023-07-11 | $24.45 | $24.54 | $24.45 | $24.54 | $24.54 | 179 |
2023-07-10 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 102 |
2023-07-07 | $24.18 | $24.18 | $24.07 | $24.07 | $24.07 | 500 |
2023-07-06 | $23.98 | $24.14 | $23.98 | $24.14 | $24.14 | 1,601 |
2023-07-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
2023-07-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1 |
2023-06-30 | $24.52 | $24.52 | $24.50 | $24.50 | $24.50 | 2,316 |
2023-06-29 | $24.13 | $24.24 | $24.13 | $24.24 | $24.24 | 1,669 |
2023-06-28 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 300 |
2023-06-27 | $24.18 | $24.18 | $24.17 | $24.17 | $24.17 | 300 |
2023-06-26 | $23.89 | $23.89 | $23.82 | $23.82 | $23.82 | 1,384 |
2023-06-23 | $23.87 | $23.88 | $23.84 | $23.84 | $23.84 | 1,261 |
2023-06-22 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 5 |
2023-06-21 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 44 |
2023-06-20 | $24.21 | $24.22 | $24.19 | $24.20 | $24.20 | 5,016 |
2023-06-16 | $24.50 | $24.50 | $24.38 | $24.38 | $24.38 | 101 |
2023-06-15 | $24.26 | $24.48 | $24.26 | $24.48 | $24.48 | 325 |
2023-06-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 62 |
2023-06-13 | $24.21 | $24.23 | $24.18 | $24.20 | $24.20 | 800 |
2023-06-12 | $24.03 | $24.03 | $23.86 | $24.00 | $24.00 | 1,619 |
2023-06-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
2023-06-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 202 |
2023-06-07 | $23.76 | $23.76 | $23.75 | $23.75 | $23.75 | 202 |
2023-06-06 | $23.79 | $23.81 | $23.79 | $23.79 | $23.79 | 7,459 |
2023-06-05 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 838 |
2023-06-02 | $23.55 | $23.80 | $23.55 | $23.79 | $23.79 | 345 |
2023-06-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 32 |
2023-05-31 | $23.36 | $23.36 | $23.12 | $23.18 | $23.18 | 437 |
2023-05-30 | $23.33 | $23.33 | $23.30 | $23.31 | $23.31 | 1,291 |
2023-05-26 | $23.18 | $23.43 | $23.18 | $23.39 | $23.39 | 3,395 |
2023-05-25 | $23.00 | $23.09 | $23.00 | $23.05 | $23.05 | 4,740 |
2023-05-24 | $22.87 | $22.95 | $22.86 | $22.89 | $22.89 | 2,037 |
2023-05-23 | $23.39 | $23.39 | $23.18 | $23.18 | $23.18 | 3,879 |
2023-05-22 | $23.54 | $23.56 | $23.49 | $23.49 | $23.49 | 5,424 |
2023-05-19 | $23.56 | $23.56 | $23.41 | $23.44 | $23.44 | 7,395 |
2023-05-18 | $23.42 | $23.56 | $23.42 | $23.56 | $23.56 | 2,134 |
2023-05-17 | $23.00 | $23.30 | $23.00 | $23.30 | $23.30 | 1,186 |
2023-05-16 | $23.05 | $23.05 | $22.98 | $22.98 | $22.98 | 1,185 |
2023-05-15 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
2023-05-12 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1,202 |
2023-05-11 | $22.94 | $23.00 | $22.94 | $23.00 | $23.00 | 1,202 |
2023-05-10 | $22.98 | $23.05 | $22.98 | $23.05 | $23.05 | 200 |
2023-05-09 | $23.02 | $23.02 | $22.98 | $22.98 | $22.98 | 194 |
2023-05-08 | $23.05 | $23.11 | $23.05 | $23.11 | $23.11 | 1,600 |
2023-05-05 | $23.12 | $23.12 | $23.09 | $23.09 | $23.09 | 104 |
2023-05-04 | $22.83 | $22.83 | $22.78 | $22.78 | $22.78 | 220 |
2023-05-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 103 |
2023-05-02 | $23.16 | $23.18 | $23.16 | $23.18 | $23.18 | 103 |
2023-05-01 | $23.49 | $23.49 | $23.42 | $23.42 | $23.42 | 150 |
2023-04-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 32 |
2023-04-27 | $23.08 | $23.16 | $23.08 | $23.16 | $23.16 | 216 |
2023-04-26 | $22.76 | $22.76 | $22.71 | $22.71 | $22.71 | 122 |
2023-04-25 | $22.84 | $22.84 | $22.81 | $22.81 | $22.81 | 302 |
2023-04-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 246 |
2023-04-21 | $23.22 | $23.26 | $23.22 | $23.25 | $23.25 | 477 |
2023-04-20 | $23.29 | $23.29 | $23.22 | $23.25 | $23.25 | 404 |
2023-04-19 | $23.26 | $23.26 | $23.24 | $23.24 | $23.24 | 228 |
2023-04-18 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 111 |
2023-04-17 | $23.07 | $23.22 | $23.07 | $23.22 | $23.22 | 933 |
2023-04-14 | $23.17 | $23.21 | $23.16 | $23.21 | $23.21 | 750 |
2023-04-13 | $23.11 | $23.25 | $23.11 | $23.25 | $23.25 | 102 |
2023-04-12 | $23.19 | $23.19 | $23.00 | $23.00 | $23.00 | 154 |
2023-04-11 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 43 |
2023-04-10 | $22.94 | $23.00 | $22.94 | $23.00 | $23.00 | 1,261 |
2023-04-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 5 |
2023-04-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 25 |
2023-04-04 | $23.16 | $23.16 | $23.15 | $23.15 | $23.15 | 102 |
2023-04-03 | $23.48 | $23.48 | $23.37 | $23.37 | $23.37 | 185 |
2023-03-31 | $23.21 | $23.42 | $23.21 | $23.42 | $23.42 | 307 |
2023-03-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 100 |
2023-03-29 | $22.93 | $22.93 | $22.92 | $22.92 | $22.92 | 165 |
2023-03-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 1 |
2023-03-27 | $22.57 | $22.58 | $22.57 | $22.58 | $22.58 | 400 |
2023-03-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 18 |
2023-03-23 | $22.42 | $22.48 | $22.42 | $22.48 | $22.48 | 1,136 |
2023-03-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
2023-03-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 20 |
2023-03-20 | $22.45 | $22.55 | $22.45 | $22.55 | $22.55 | 1,342 |
2023-03-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 75 |
2023-03-16 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 75 |
2023-03-15 | $22.22 | $22.22 | $22.19 | $22.19 | $22.19 | 101 |
2023-03-14 | $22.41 | $22.41 | $22.23 | $22.40 | $22.40 | 860 |
2023-03-13 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 11 |
2023-03-10 | $22.21 | $22.23 | $22.08 | $22.08 | $22.08 | 257 |
2023-03-09 | $23.04 | $23.04 | $22.54 | $22.54 | $22.54 | 1,023 |
2023-03-08 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 198 |
2023-03-07 | $23.03 | $23.03 | $22.99 | $22.99 | $22.99 | 198 |
2023-03-06 | $23.46 | $23.51 | $23.32 | $23.32 | $23.32 | 933 |
2023-03-03 | $23.40 | $23.40 | $23.39 | $23.39 | $23.39 | 115 |
2023-03-02 | $22.80 | $23.09 | $22.80 | $23.09 | $23.09 | 110 |
2023-03-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 3 |
2023-02-28 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 160 |
2023-02-27 | $23.12 | $23.12 | $23.03 | $23.03 | $23.03 | 100 |
2023-02-24 | $22.92 | $22.97 | $22.92 | $22.97 | $22.97 | 116 |
2023-02-23 | $23.18 | $23.28 | $23.05 | $23.26 | $23.26 | 2,795 |
2023-02-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 902 |
2023-02-21 | $23.49 | $23.49 | $23.25 | $23.25 | $23.25 | 312 |
2023-02-17 | $23.68 | $23.70 | $23.68 | $23.70 | $23.70 | 4,720 |
2023-02-16 | $23.94 | $23.94 | $23.77 | $23.77 | $23.77 | 252 |
2023-02-15 | $23.87 | $24.04 | $23.87 | $24.04 | $24.04 | 1,154 |
2023-02-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 593 |
2023-02-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 98 |
2023-02-10 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 98 |
2023-02-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 3 |
2023-02-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
2023-02-07 | $23.73 | $24.07 | $23.73 | $24.07 | $24.07 | 101 |
2023-02-06 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 107 |
2023-02-03 | $24.14 | $24.20 | $23.99 | $23.99 | $23.99 | 32,359 |
2023-02-02 | $24.29 | $24.29 | $24.22 | $24.22 | $24.22 | 101 |
2023-02-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2 |
2023-01-31 | $23.36 | $23.56 | $23.36 | $23.56 | $23.56 | 100 |
2023-01-30 | $23.25 | $23.25 | $23.17 | $23.17 | $23.17 | 316 |
2023-01-27 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
2023-01-26 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 100 |
2023-01-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 20 |
2023-01-24 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 8 |
2023-01-23 | $23.17 | $23.26 | $23.17 | $23.23 | $23.23 | 555 |
2023-01-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 20 |
2023-01-19 | $22.41 | $22.43 | $22.41 | $22.43 | $22.43 | 105 |
2023-01-18 | $22.78 | $22.78 | $22.75 | $22.75 | $22.75 | 400 |
2023-01-17 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 7 |
2023-01-13 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
2023-01-12 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 100 |
2023-01-11 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 103 |
2023-01-10 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 1,498 |
2023-01-09 | $22.85 | $22.85 | $22.54 | $22.54 | $22.54 | 604 |
2023-01-06 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 64 |
2023-01-05 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 64 |
2023-01-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 309 |
2023-01-03 | $21.71 | $21.90 | $21.71 | $21.90 | $21.90 | 309 |
2022-12-30 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 588 |
2022-12-29 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 588 |
2022-12-28 | $21.66 | $21.66 | $21.54 | $21.54 | $21.54 | 100 |
2022-12-27 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 12 |
2022-12-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 4 |
2022-12-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 4 |
2022-12-21 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 25 |
2022-12-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 102 |
2022-12-19 | $21.61 | $21.67 | $21.59 | $21.67 | $21.67 | 2,327 |
2022-12-16 | $22.06 | $22.06 | $22.06 | $22.06 | $21.85 | 1 |
2022-12-15 | $22.27 | $22.27 | $22.27 | $22.27 | $22.06 | 1 |
2022-12-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 3 |
2022-12-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.84 | 2 |
2022-12-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.57 | 2 |
2022-12-09 | $22.61 | $22.61 | $22.48 | $22.48 | $22.26 | 907 |
2022-12-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.44 | 0 |
2022-12-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.30 | 0 |
2022-12-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.28 | 0 |
2022-12-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.59 | 0 |
2022-12-02 | $23.20 | $23.20 | $23.20 | $23.20 | $22.98 | 83 |
2022-12-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.05 | 7 |
2022-11-30 | $23.17 | $23.17 | $23.17 | $23.17 | $22.95 | 23 |
2022-11-29 | $22.48 | $22.48 | $22.48 | $22.48 | $22.26 | 90 |
2022-11-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.31 | 90 |
2022-11-25 | $22.88 | $22.88 | $22.87 | $22.87 | $22.64 | 100 |
2022-11-23 | $22.89 | $22.89 | $22.86 | $22.86 | $22.64 | 332 |
2022-11-22 | $22.61 | $22.72 | $22.61 | $22.72 | $22.50 | 700 |
2022-11-21 | $22.43 | $22.43 | $22.43 | $22.43 | $22.21 | 0 |
2022-11-18 | $22.41 | $22.41 | $22.41 | $22.41 | $22.19 | 81 |
2022-11-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.09 | 81 |
2022-11-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.26 | 92 |
2022-11-15 | $22.71 | $22.71 | $22.71 | $22.71 | $22.49 | 92 |
2022-11-14 | $22.70 | $22.71 | $22.48 | $22.48 | $22.25 | 592 |
2022-11-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.49 | 75 |
2022-11-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.17 | 13 |
2022-11-09 | $21.14 | $21.14 | $21.14 | $21.14 | $20.93 | 158 |
2022-11-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.25 | 86 |
2022-11-07 | $21.30 | $21.30 | $21.30 | $21.30 | $21.09 | 6 |
2022-11-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 148 |
2022-11-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 93 |
2022-11-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 97 |
2022-11-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 3 |
2022-10-31 | $21.65 | $21.65 | $21.56 | $21.56 | $21.56 | 549 |
2022-10-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 4 |
2022-10-27 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
2022-10-26 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 109 |
2022-10-25 | $20.89 | $21.07 | $20.88 | $21.07 | $21.07 | 705 |
2022-10-24 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 97 |
2022-10-21 | $20.15 | $20.42 | $20.15 | $20.42 | $20.42 | 600 |
2022-10-20 | $20.27 | $20.27 | $20.01 | $20.02 | $20.02 | 482 |
2022-10-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1,908 |
2022-10-18 | $20.38 | $20.38 | $20.28 | $20.35 | $20.35 | 1,908 |
2022-10-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 2 |
2022-10-14 | $20.06 | $20.08 | $19.73 | $19.73 | $19.73 | 15,541 |
2022-10-13 | $19.64 | $20.28 | $19.64 | $20.28 | $20.28 | 1,427 |
2022-10-12 | $19.94 | $19.94 | $19.87 | $19.87 | $19.87 | 1,004 |
2022-10-11 | $19.93 | $20.09 | $19.87 | $19.89 | $19.89 | 27,500 |
2022-10-10 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 100 |
2022-10-07 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 204 |
2022-10-06 | $20.88 | $20.97 | $20.82 | $20.85 | $20.85 | 1,439 |
2022-10-05 | $20.79 | $21.18 | $20.76 | $21.06 | $21.06 | 1,100 |
2022-10-04 | $21.03 | $21.08 | $20.98 | $21.06 | $21.06 | 9,595 |
2022-10-03 | $20.28 | $20.55 | $20.28 | $20.44 | $20.44 | 3,605 |
2022-09-30 | $20.05 | $20.05 | $19.94 | $19.94 | $19.94 | 348 |
2022-09-29 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 2,850 |
2022-09-28 | $20.31 | $20.64 | $20.31 | $20.64 | $20.64 | 2,850 |
2022-09-27 | $20.23 | $20.25 | $20.15 | $20.24 | $20.24 | 27,707 |
2022-09-26 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 41 |
2022-09-23 | $20.25 | $20.45 | $20.25 | $20.45 | $20.45 | 103 |
2022-09-22 | $20.90 | $20.90 | $20.77 | $20.78 | $20.78 | 2,442 |
2022-09-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4,550 |
2022-09-20 | $21.34 | $21.36 | $21.31 | $21.31 | $21.31 | 4,550 |
2022-09-19 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 107 |
2022-09-16 | $21.39 | $21.56 | $21.39 | $21.56 | $21.56 | 1,076 |
2022-09-15 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 832 |
2022-09-14 | $22.13 | $22.13 | $22.03 | $22.03 | $22.03 | 283 |
2022-09-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 124 |
2022-09-12 | $22.99 | $22.99 | $22.92 | $22.92 | $22.92 | 124 |
2022-09-09 | $22.77 | $22.77 | $22.73 | $22.73 | $22.73 | 102 |
2022-09-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 20 |
2022-09-07 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 20 |
2022-09-06 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 85 |
2022-09-02 | $22.04 | $22.05 | $21.90 | $21.93 | $21.93 | 1,440 |
2022-09-01 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
2022-08-31 | $22.27 | $22.29 | $22.20 | $22.20 | $22.20 | 276 |
2022-08-30 | $22.30 | $22.30 | $22.27 | $22.27 | $22.27 | 200 |
2022-08-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 46 |
2022-08-26 | $23.00 | $23.00 | $22.73 | $22.73 | $22.73 | 250 |
2022-08-25 | $23.49 | $23.55 | $23.38 | $23.55 | $23.55 | 481 |
2022-08-24 | $23.26 | $23.30 | $23.26 | $23.30 | $23.30 | 532 |
2022-08-23 | $23.25 | $23.25 | $23.22 | $23.22 | $23.22 | 108 |
2022-08-22 | $23.65 | $23.65 | $23.28 | $23.28 | $23.28 | 130 |
2022-08-19 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 36 |
2022-08-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 30 |
2022-08-17 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 30 |
2022-08-16 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 45 |
2022-08-15 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
2022-08-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 13 |
2022-08-11 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 12 |
2022-08-10 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 12 |
2022-08-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 350 |
2022-08-08 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 2 |
2022-08-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 10 |
2022-08-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 73 |
2022-08-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 73 |
2022-08-02 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 10 |
2022-08-01 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 60 |
2022-07-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 43 |
2022-07-28 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 43 |
2022-07-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 97 |
2022-07-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2 |
2022-07-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 201 |
2022-07-22 | $22.88 | $22.88 | $22.55 | $22.55 | $22.55 | 201 |
2022-07-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 13 |
2022-07-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
2022-07-19 | $22.24 | $22.28 | $22.24 | $22.28 | $22.28 | 100 |
2022-07-18 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 200 |
2022-07-15 | $21.84 | $21.85 | $21.84 | $21.85 | $21.85 | 200 |
2022-07-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 93 |
2022-07-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
2022-07-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2022-07-11 | $21.89 | $21.89 | $21.81 | $21.81 | $21.81 | 338 |
2022-07-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 6 |
2022-07-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 4 |
2022-07-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 4 |
2022-07-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 108 |
2022-07-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 17 |
2022-06-30 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
2022-06-29 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1 |
2022-06-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 1 |
2022-06-27 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 133 |
2022-06-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1 |
2022-06-23 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
2022-06-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 428 |
2022-06-21 | $21.22 | $21.22 | $21.17 | $21.17 | $21.17 | 428 |
2022-06-17 | $20.67 | $20.73 | $20.67 | $20.73 | $20.73 | 247 |
2022-06-16 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 20 |
2022-06-15 | $21.24 | $21.30 | $21.24 | $21.30 | $21.30 | 101 |
2022-06-14 | $21.08 | $21.08 | $20.96 | $21.02 | $21.02 | 900 |
2022-06-13 | $21.25 | $21.25 | $21.09 | $21.09 | $21.09 | 4,005 |
2022-06-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 2 |
2022-06-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 4 |
2022-06-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 4 |
2022-06-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 81 |
2022-06-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 40 |
2022-06-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 163 |
2022-06-02 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 14 |
2022-06-01 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 14 |
2022-05-31 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 97 |
2022-05-27 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 97 |
2022-05-26 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 105 |
2022-05-25 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 50 |
2022-05-24 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 5 |
2022-05-23 | $22.09 | $22.09 | $22.05 | $22.05 | $22.05 | 230 |
2022-05-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
2022-05-19 | $21.73 | $21.74 | $21.67 | $21.67 | $21.67 | 3,574 |
2022-05-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1 |
2022-05-17 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1 |
2022-05-16 | $22.31 | $22.31 | $22.25 | $22.25 | $22.25 | 100 |
2022-05-13 | $22.40 | $22.44 | $22.40 | $22.44 | $22.44 | 165 |
2022-05-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 10 |
2022-05-11 | $22.23 | $22.23 | $21.68 | $21.68 | $21.68 | 120 |
2022-05-10 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 47 |
2022-05-09 | $22.25 | $22.25 | $22.00 | $22.00 | $22.00 | 676 |
2022-05-06 | $22.64 | $22.64 | $22.45 | $22.53 | $22.53 | 21,503 |
2022-05-05 | $22.61 | $22.71 | $22.61 | $22.71 | $22.71 | 100 |
2022-05-04 | $22.99 | $23.57 | $22.99 | $23.57 | $23.57 | 200 |
2022-05-03 | $22.90 | $22.90 | $22.85 | $22.85 | $22.85 | 100 |
2022-05-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 100 |
2022-04-29 | $22.80 | $22.80 | $22.62 | $22.62 | $22.62 | 169 |
2022-04-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 19 |
2022-04-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 19 |
2022-04-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 20 |
2022-04-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 4 |
2022-04-22 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
2022-04-21 | $23.96 | $23.97 | $23.72 | $23.72 | $23.72 | 500 |
2022-04-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
2022-04-19 | $24.02 | $24.03 | $24.02 | $24.03 | $24.03 | 170 |
2022-04-18 | $23.51 | $23.57 | $23.50 | $23.57 | $23.57 | 1,209 |
2022-04-14 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 21 |
2022-04-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
2022-04-12 | $23.76 | $23.76 | $23.73 | $23.73 | $23.73 | 439 |
2022-04-11 | $24.04 | $24.04 | $23.85 | $23.85 | $23.85 | 443 |
2022-04-08 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
2022-04-07 | $24.20 | $24.33 | $24.20 | $24.33 | $24.33 | 102 |
2022-04-06 | $24.07 | $24.15 | $24.07 | $24.15 | $24.15 | 100 |
2022-04-05 | $24.52 | $24.52 | $24.38 | $24.38 | $24.38 | 101 |
2022-04-04 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 200 |
2022-04-01 | $24.58 | $24.66 | $24.49 | $24.66 | $24.66 | 824 |
2022-03-31 | $24.99 | $24.99 | $24.71 | $24.71 | $24.71 | 109 |
2022-03-30 | $25.10 | $25.15 | $25.01 | $25.01 | $25.01 | 551 |
2022-03-29 | $25.30 | $25.30 | $25.26 | $25.26 | $25.26 | 100 |
2022-03-28 | $24.79 | $24.81 | $24.79 | $24.81 | $24.81 | 148 |
2022-03-25 | $24.53 | $24.63 | $24.53 | $24.63 | $24.63 | 115 |
2022-03-24 | $24.44 | $24.54 | $24.44 | $24.54 | $24.54 | 100 |
2022-03-23 | $24.40 | $24.40 | $24.19 | $24.19 | $24.19 | 101 |
2022-03-22 | $24.61 | $24.61 | $24.60 | $24.60 | $24.60 | 223 |
2022-03-21 | $24.34 | $24.34 | $24.33 | $24.33 | $24.33 | 101 |
2022-03-18 | $24.27 | $24.54 | $24.27 | $24.54 | $24.54 | 1,226 |
2022-03-17 | $24.13 | $24.14 | $24.13 | $24.14 | $24.14 | 50,126 |
2022-03-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100 |
2022-03-15 | $23.14 | $23.28 | $23.13 | $23.28 | $23.28 | 837 |
2022-03-14 | $23.14 | $23.14 | $22.81 | $22.81 | $22.81 | 1,190 |
2022-03-11 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 46 |
2022-03-10 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 46 |
2022-03-09 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 62 |
2022-03-08 | $23.33 | $23.33 | $22.95 | $22.95 | $22.95 | 515 |
2022-03-07 | $23.46 | $23.46 | $23.15 | $23.15 | $23.15 | 101 |
2022-03-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
2022-03-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
2022-03-02 | $24.36 | $24.36 | $24.34 | $24.34 | $24.34 | 100 |
2022-03-01 | $24.02 | $24.02 | $23.91 | $23.91 | $23.91 | 289 |
2022-02-28 | $24.21 | $24.26 | $24.16 | $24.26 | $24.26 | 507 |
2022-02-25 | $24.29 | $24.41 | $24.29 | $24.41 | $24.41 | 480 |
2022-02-24 | $23.00 | $24.01 | $23.00 | $24.01 | $24.01 | 575 |
2022-02-23 | $23.92 | $23.92 | $23.56 | $23.56 | $23.56 | 205 |
2022-02-22 | $24.09 | $24.09 | $23.98 | $23.98 | $23.98 | 105 |
2022-02-18 | $24.27 | $24.27 | $24.10 | $24.16 | $24.16 | 2,258 |
2022-02-17 | $24.57 | $24.57 | $24.33 | $24.33 | $24.33 | 1,473 |
2022-02-16 | $24.71 | $24.91 | $24.71 | $24.91 | $24.91 | 488 |
2022-02-15 | $24.75 | $24.86 | $24.75 | $24.86 | $24.86 | 123 |
2022-02-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5 |
2022-02-11 | $25.15 | $25.15 | $24.63 | $24.63 | $24.63 | 106 |
2022-02-10 | $25.41 | $25.41 | $25.05 | $25.05 | $25.05 | 300 |
2022-02-09 | $25.41 | $25.46 | $25.39 | $25.46 | $25.46 | 402 |
2022-02-08 | $25.03 | $25.05 | $25.00 | $25.05 | $25.05 | 203 |
2022-02-07 | $24.95 | $25.00 | $24.85 | $24.85 | $24.85 | 307 |
2022-02-04 | $24.76 | $25.03 | $24.76 | $24.99 | $24.99 | 300 |
2022-02-03 | $25.14 | $25.16 | $24.96 | $24.96 | $24.96 | 216 |
2022-02-02 | $25.47 | $25.51 | $25.47 | $25.51 | $25.51 | 700 |
2022-02-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
2022-01-31 | $24.95 | $25.27 | $24.95 | $25.27 | $25.27 | 108 |
2022-01-28 | $24.43 | $24.72 | $24.43 | $24.72 | $24.72 | 203 |
2022-01-27 | $24.30 | $24.30 | $24.26 | $24.29 | $24.29 | 1,147 |
2022-01-26 | $24.85 | $24.85 | $24.38 | $24.38 | $24.38 | 426 |
2022-01-25 | $24.54 | $24.54 | $24.52 | $24.52 | $24.52 | 101 |
2022-01-24 | $24.05 | $24.97 | $24.05 | $24.97 | $24.97 | 808 |
2022-01-21 | $25.19 | $25.19 | $24.75 | $24.75 | $24.75 | 207 |
2022-01-20 | $25.65 | $25.73 | $25.05 | $25.05 | $25.05 | 2,402 |
2022-01-19 | $25.58 | $25.58 | $25.36 | $25.36 | $25.36 | 115 |
2022-01-18 | $25.72 | $25.73 | $25.61 | $25.61 | $25.61 | 597 |
2022-01-14 | $26.01 | $26.21 | $26.01 | $26.21 | $26.21 | 100 |
2022-01-13 | $26.52 | $26.52 | $26.13 | $26.13 | $26.13 | 100 |
2022-01-12 | $26.49 | $26.50 | $26.49 | $26.50 | $26.50 | 269 |
2022-01-11 | $26.28 | $26.39 | $26.28 | $26.39 | $26.39 | 128 |
2022-01-10 | $25.91 | $26.23 | $25.91 | $26.23 | $26.23 | 102 |
2022-01-07 | $26.40 | $26.40 | $26.29 | $26.29 | $26.29 | 104 |
2022-01-06 | $26.58 | $26.58 | $26.54 | $26.54 | $26.54 | 214 |
2022-01-05 | $26.99 | $26.99 | $26.51 | $26.51 | $26.51 | 600 |
2022-01-04 | $27.00 | $27.08 | $27.00 | $27.08 | $27.08 | 293 |
2022-01-03 | $26.93 | $27.01 | $26.88 | $27.01 | $27.01 | 501 |
2021-12-31 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 313 |
2021-12-30 | $27.24 | $27.24 | $27.11 | $27.11 | $27.11 | 100 |
2021-12-29 | $27.16 | $27.21 | $27.16 | $27.21 | $27.21 | 201 |
2021-12-28 | $27.18 | $27.18 | $27.12 | $27.12 | $27.12 | 195 |
2021-12-27 | $27.10 | $27.16 | $27.10 | $27.16 | $27.16 | 101 |
2021-12-23 | $26.77 | $26.78 | $26.77 | $26.78 | $26.78 | 100 |
2021-12-22 | $26.54 | $26.58 | $26.54 | $26.58 | $26.58 | 153 |
2021-12-21 | $26.40 | $26.40 | $26.39 | $26.39 | $26.39 | 105 |
2021-12-20 | $25.78 | $25.88 | $25.71 | $25.88 | $25.88 | 313 |
2021-12-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.20 | 97 |
2021-12-16 | $26.60 | $26.60 | $26.58 | $26.58 | $26.53 | 100 |
2021-12-15 | $26.86 | $26.86 | $26.86 | $26.86 | $26.80 | 54 |
2021-12-14 | $26.56 | $26.56 | $26.45 | $26.50 | $26.45 | 1,266 |
2021-12-13 | $26.95 | $26.95 | $26.85 | $26.85 | $26.80 | 747 |
2021-12-10 | $26.98 | $26.98 | $26.91 | $26.98 | $26.93 | 1,337 |
2021-12-09 | $26.90 | $26.90 | $26.76 | $26.76 | $26.70 | 117 |
2021-12-08 | $27.01 | $27.01 | $27.01 | $27.01 | $26.96 | 60 |
2021-12-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.87 | 60 |
2021-12-06 | $26.38 | $26.38 | $26.38 | $26.38 | $26.33 | 1 |
2021-12-03 | $25.88 | $26.08 | $25.88 | $26.08 | $26.03 | 213 |
2021-12-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.23 | 120 |
2021-12-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.89 | 120 |
2021-11-30 | $26.43 | $26.43 | $26.21 | $26.21 | $26.15 | 1,382 |
2021-11-29 | $26.75 | $26.86 | $26.75 | $26.86 | $26.80 | 259 |
2021-11-26 | $26.48 | $26.48 | $26.46 | $26.46 | $26.41 | 206 |
2021-11-24 | $27.06 | $27.06 | $27.06 | $27.06 | $27.01 | 10 |
2021-11-23 | $26.88 | $27.00 | $26.83 | $27.00 | $26.95 | 388 |
2021-11-22 | $27.31 | $27.31 | $27.03 | $27.03 | $26.98 | 238 |
2021-11-19 | $27.21 | $27.21 | $27.21 | $27.21 | $27.16 | 82 |
2021-11-18 | $27.33 | $27.33 | $27.27 | $27.27 | $27.22 | 126 |
2021-11-17 | $27.34 | $27.35 | $27.34 | $27.35 | $27.30 | 185 |
2021-11-16 | $27.51 | $27.51 | $27.51 | $27.51 | $27.46 | 2 |
2021-11-15 | $27.34 | $27.36 | $27.32 | $27.32 | $27.26 | 1,218 |
2021-11-12 | $27.33 | $27.33 | $27.33 | $27.33 | $27.28 | 152 |
2021-11-11 | $27.10 | $27.10 | $27.06 | $27.06 | $27.01 | 624 |
2021-11-10 | $27.04 | $27.09 | $27.04 | $27.09 | $27.04 | 262 |
2021-11-09 | $27.39 | $27.39 | $27.39 | $27.39 | $27.34 | 39 |
2021-11-08 | $27.36 | $27.36 | $27.36 | $27.36 | $27.31 | 385 |
2021-11-05 | $27.37 | $27.37 | $27.37 | $27.37 | $27.32 | 25 |
2021-11-04 | $27.18 | $27.23 | $27.17 | $27.23 | $27.17 | 2,480 |
2021-11-03 | $26.95 | $27.04 | $26.95 | $27.04 | $26.99 | 206 |
2021-11-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.83 | 22 |
2021-11-01 | $26.72 | $26.75 | $26.72 | $26.75 | $26.70 | 316 |
2021-10-29 | $26.69 | $26.79 | $26.69 | $26.79 | $26.73 | 160 |
2021-10-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.65 | 9 |
2021-10-27 | $26.46 | $26.47 | $26.44 | $26.44 | $26.39 | 204 |
2021-10-26 | $26.79 | $26.79 | $26.61 | $26.61 | $26.56 | 564 |
2021-10-25 | $26.47 | $26.63 | $26.47 | $26.63 | $26.58 | 240 |
2021-10-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.55 | 14 |
2021-10-21 | $26.46 | $26.46 | $26.46 | $26.46 | $26.41 | 202 |
2021-10-20 | $26.42 | $26.42 | $26.33 | $26.33 | $26.28 | 2,001 |
2021-10-19 | $26.33 | $26.33 | $26.30 | $26.33 | $26.28 | 2,609 |
2021-10-18 | $26.03 | $26.18 | $26.03 | $26.18 | $26.13 | 326 |
2021-10-15 | $26.12 | $26.12 | $26.09 | $26.09 | $26.04 | 661 |
2021-10-14 | $25.81 | $25.90 | $25.81 | $25.90 | $25.85 | 646 |
2021-10-13 | $25.29 | $25.42 | $25.29 | $25.42 | $25.37 | 445 |
2021-10-12 | $25.30 | $25.30 | $25.21 | $25.22 | $25.17 | 904 |
2021-10-11 | $25.49 | $25.49 | $25.26 | $25.26 | $25.21 | 2,869 |
2021-10-08 | $25.41 | $25.42 | $25.36 | $25.36 | $25.31 | 2,809 |
2021-10-07 | $25.52 | $25.63 | $25.42 | $25.42 | $25.37 | 5,454 |
VANECK MORNINGSTAR ESG MOAT ETF (MOTE) News Headlines
Recent VANECK MORNINGSTAR ESG MOAT ETF (MOTE) News
Similar Companies to VANECK MORNINGSTAR ESG MOAT ETF (MOTE) 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 | -- | -- | -- |