LHA Market State Alpha Seeker ETF (MSVX) Exchange: BATS
Data as of May 9, 2025
$22.38 ($0.01) 0.04%
LHA Market State Alpha Seeker ETF - Daily Information
Click for more stock information on LHA Market State Alpha Seeker ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $22.33 |
Previous Close | $22.38 |
High | $22.47 |
Low | $22.33 |
Adjusted Open | $22.33 |
Previous Adjusted Close | $22.38 |
Adjusted High | $22.47 |
Adjusted Low | $22.33 |
About LHA Market State Alpha Seeker ETF (MSVX)
The Fund is an actively-managed exchange-traded fund (“ETF”) and seeks to achieve its objective principally by investing long or short in instruments linked directly or indirectly to the performance and/or volatility of the S&P 500® Index based on models and analyses, described below, that seek to estimate the direction of the U.S. equity market. Such instruments may include index-based and other actively-managed ETFs; leveraged, inverse, and inverse-leveraged ETFs; exchange-traded notes (“ETNs”); options; and futures contracts. The Fund may also invest the remainder of its portfolio directly or indirectly in cash and cash equivalents. The Fund seeks to achieve its objective by estimating the direction of the U.S. equity market and then using those estimates to select the Fund’s investments in long or short S&P 500 Index linked instruments and CBOE Volatility Index® (the “VIX® Index”) linked instruments. The Fund’s strategy primarily relies on proprietary statistical models and analyses of the volatility of the S&P 500 developed, owned, and maintained by Thompson Capital Management LLC (“Thompson Capital”), an affiliate of the Fund’s investment adviser. Portfolio net exposure is based on a proprietary process to quantify market risk by comparing volatility expectations across various time frames, as expressed by 30-day and 90-day implied volatility indexes and VIX futures. In general, a “long volatility” environment is one in which near-term volatility expectations are above longer-term volatility expectations. Similarly, a “short volatility” environment is characterized by lower near-term volatility expectations relative to longer-term expectations. Each day, Thompson Capital’s quantitative models and analyses seek to estimate the direction and strength of U.S. equity market volatility based on the movement of the VIX® Index, which utilizes real-time prices of options on the S&P 500 to reflect investors’ consensus view of future (30-day) expected stock market volatility, and VIX Index futures and options prices. Such estimates are used by the Fund’s investment adviser to determine the extent to which the Fund’s exposure to the S&P 500 Index and/or the VIX Index will be long or short, or in cash. Based on the direction and strength of signals from Thompson Capital’s models, the investment adviser determines on a discretionary basis in which instrument(s) to invest. The Fund may invest in derivative instruments, such as options or futures contracts, to gain long or short exposure to the S&P 500 or VIX Index. Specifically, the Fund may invest in ETFs, ETNs, or derivative instruments linked to the returns of the S&P 500 or in VIX Index options or futures contracts (long or short). A futures contract is a standardized agreement to buy or sell a specific quantity of an underlying instrument (e.g., the S&P 500 or VIX Index) at a specific price at a specific future time. Investments in derivative instruments, such as futures contracts, have the economic effect of creating financial leverage in the Fund’s portfolio because such investments may give rise to losses that exceed the amount the Fund has invested in those instruments. Financial leverage will magnify, sometimes significantly, the Fund’s exposure to any increase or decrease in prices associated with a particular reference asset resulting in increased volatility in the value of the Fund’s portfolio. The Fund’s strategy may result in returns for a single day or longer periods of time that are significantly higher or lower than the returns of the broader U.S. equity market. The Fund may also purchase put or call options (or option spreads) on the VIX Index, the S&P 500, or in ETNs or ETFs that seek exposure to short-term VIX Index futures contracts. An ETN is an exchange-traded debt obligation of an investment bank, and the returns of an ETN are linked to the performance of a market index or derivatives linked to such index, such as VIX Index futures contracts. Because the Fund only purchases options and option spreads and does not sell (write) uncovered (naked) options, losses from the Fund’s investments in options or option spreads are limited to the amount of the net premiums paid. The Fund’s investments in such options or option spreads will generally involve premiums of less than 2% of the Fund’s net assets during a given month. Purchasing a call option gives the buyer the right to purchase shares of the reference asset at a specified price (“strike price”) until a specified date (“expiration date”) (American-style options) or at the expiration date (European-style options). The buyer of the call option pays an amount (premium) for buying the option. In the event the reference asset appreciates above the strike price, the buyer can exercise the option and receive the reference asset (for American-style options) or receive the difference between the value of the reference asset and the strike price (for European-style options) (which gain is offset by the premium initially paid), and in the event the reference asset declines in value, the call option may end up worthless and the Fund’s loss is limited to the amount of premium it paid. The Fund’s investments in call options and put options (described below) on the S&P 500 or the VIX Index are generally expected to be European-style options. Purchasing a put option gives the buyer the right to sell shares of a reference asset at a strike price until the expiration date (American-style options) or at the expiration date (European-style options). The buyer of the put option pays an amount (premium) for buying the option. In the event the reference asset declines in value below the strike price and the Fund exercises its put option, the Fund will be entitled to deliver the reference asset (for American-style options) or receive the difference between the strike price and the value of the reference asset (for European-style options) (which gain is offset by the premium originally paid by the Fund), and in the event the reference asset closes above the strike price as of the expiration date, the put option may end up worthless and the Fund’s loss is limited to the amount of premium it paid. A call spread entails the purchase of a call option and the sale of a call option on the same reference asset with the same expiration date but a higher strike price. A put spread entails the purchase of a put option and the sale of a put option on the same reference asset with the same expiration date but a lower strike price. The premium received from the sale of the call or put options is generally expected to offset the cost to the Fund of the purchased options in exchange for limiting the maximum return from such options. The Fund may also invest in leveraged, inverse, and inverse-leveraged ETFs. Leveraged ETFs seek to provide investment results that match a multiple of the performance of an underlying index (e.g., three times the performance) for a single day. Inverse ETFs seek to provide investment results that match a negative (i.e., the opposite) of the performance of an underlying index for a single day. Inverse-leveraged ETFs seek to provide investment results that match a negative multiple of the performance of an underlying index for a single day. Leveraged, inverse, and inverse-leveraged ETFs typically rely on derivative instruments to seek to obtain their investment objectives. The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund. The Fund’s strategy may result in the active and frequent trading of the Fund’s investments, which may result in significant portfolio turnover.
Invest in LHA Market State Alpha Seeker ETF (MSVX)
Historical Stock Data for LHA Market State Alpha Seeker ETF (MSVX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-12-19 | $22.33 | $22.47 | $22.33 | $22.38 | $22.38 | 4,705 |
2024-12-18 | $22.34 | $22.37 | $22.34 | $22.37 | $22.37 | 58,616 |
2024-12-17 | $22.32 | $22.37 | $22.32 | $22.37 | $22.37 | 446 |
2024-12-16 | $22.32 | $22.40 | $22.32 | $22.37 | $22.37 | 1,086 |
2024-12-13 | $22.34 | $22.40 | $22.34 | $22.36 | $22.36 | 428 |
2024-12-12 | $22.34 | $22.46 | $22.34 | $22.41 | $22.41 | 1,054 |
2024-12-11 | $22.34 | $22.41 | $22.34 | $22.41 | $22.41 | 2,634 |
2024-12-10 | $22.34 | $22.37 | $22.32 | $22.37 | $22.37 | 583 |
2024-12-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 84 |
2024-12-06 | $22.45 | $22.50 | $22.45 | $22.50 | $22.50 | 540 |
2024-12-05 | $22.39 | $22.51 | $22.38 | $22.40 | $22.40 | 1,869 |
2024-12-04 | $22.54 | $22.54 | $22.39 | $22.45 | $22.45 | 601 |
2024-12-03 | $22.29 | $22.41 | $22.29 | $22.41 | $22.41 | 2,218 |
2024-12-02 | $22.28 | $22.38 | $22.28 | $22.38 | $22.38 | 4,481 |
2024-11-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 15 |
2024-11-27 | $22.02 | $22.17 | $22.02 | $22.17 | $22.17 | 3,559 |
2024-11-26 | $22.12 | $22.21 | $22.12 | $22.19 | $22.19 | 4,334 |
2024-11-25 | $21.94 | $22.10 | $21.94 | $22.07 | $22.07 | 1,256 |
2024-11-22 | $21.80 | $21.89 | $21.78 | $21.89 | $21.89 | 843 |
2024-11-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 111 |
2024-11-20 | $21.51 | $21.56 | $21.38 | $21.56 | $21.56 | 1,283 |
2024-11-19 | $21.53 | $21.71 | $21.53 | $21.66 | $21.66 | 1,554 |
2024-11-18 | $21.84 | $21.85 | $21.81 | $21.85 | $21.85 | 2,388 |
2024-11-15 | $21.65 | $21.65 | $21.59 | $21.64 | $21.64 | 504 |
2024-11-14 | $21.96 | $22.00 | $21.96 | $22.00 | $22.00 | 1,392 |
2024-11-13 | $21.97 | $22.02 | $21.97 | $22.02 | $22.02 | 1,372 |
2024-11-12 | $21.86 | $21.94 | $21.86 | $21.94 | $21.94 | 608 |
2024-11-11 | $21.92 | $21.99 | $21.90 | $21.95 | $21.95 | 5,352 |
2024-11-08 | $21.89 | $21.89 | $21.86 | $21.87 | $21.87 | 2,126 |
2024-11-07 | $21.91 | $21.94 | $21.86 | $21.86 | $21.86 | 1,025 |
2024-11-06 | $21.81 | $21.85 | $21.77 | $21.79 | $21.79 | 3,368 |
2024-11-05 | $21.91 | $21.91 | $21.89 | $21.89 | $21.89 | 306 |
2024-11-04 | $21.86 | $21.90 | $21.84 | $21.87 | $21.87 | 3,846 |
2024-11-01 | $21.96 | $21.99 | $21.96 | $21.99 | $21.99 | 422 |
2024-10-31 | $21.98 | $22.04 | $21.98 | $21.99 | $21.99 | 704 |
2024-10-30 | $22.01 | $22.07 | $22.00 | $22.02 | $22.02 | 731 |
2024-10-29 | $21.97 | $22.03 | $21.96 | $22.03 | $22.03 | 1,261 |
2024-10-28 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 156 |
2024-10-25 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 215 |
2024-10-24 | $22.01 | $22.02 | $22.01 | $22.02 | $22.02 | 594 |
2024-10-23 | $22.01 | $22.02 | $22.01 | $22.02 | $22.02 | 388 |
2024-10-22 | $22.02 | $22.09 | $21.95 | $22.02 | $22.02 | 3,021 |
2024-10-21 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 456 |
2024-10-18 | $21.93 | $21.99 | $21.93 | $21.99 | $21.99 | 145 |
2024-10-17 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 220 |
2024-10-16 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 435 |
2024-10-15 | $21.95 | $22.03 | $21.95 | $22.02 | $22.02 | 551 |
2024-10-14 | $21.89 | $21.95 | $21.89 | $21.95 | $21.95 | 497 |
2024-10-11 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 84 |
2024-10-10 | $22.06 | $22.06 | $22.05 | $22.05 | $22.05 | 363 |
2024-10-09 | $22.10 | $22.13 | $22.00 | $22.05 | $22.05 | 1,411 |
2024-10-08 | $22.05 | $22.09 | $22.04 | $22.09 | $22.09 | 4,050 |
2024-10-07 | $22.11 | $22.14 | $22.11 | $22.14 | $22.14 | 152 |
2024-10-04 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 88 |
2024-10-03 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 8,773 |
2024-10-02 | $22.10 | $22.15 | $22.08 | $22.12 | $22.12 | 1,981 |
2024-10-01 | $22.13 | $22.13 | $22.04 | $22.11 | $22.11 | 7,578 |
2024-09-30 | $22.10 | $22.11 | $22.05 | $22.08 | $22.08 | 11,825 |
2024-09-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 163 |
2024-09-26 | $22.10 | $22.13 | $22.03 | $22.09 | $22.09 | 442 |
2024-09-25 | $22.05 | $22.12 | $22.04 | $22.11 | $22.11 | 2,613 |
2024-09-24 | $22.09 | $22.16 | $22.09 | $22.11 | $22.11 | 1,121 |
2024-09-23 | $22.05 | $22.20 | $22.05 | $22.12 | $22.12 | 4,201 |
2024-09-20 | $22.11 | $22.13 | $22.07 | $22.12 | $22.12 | 739 |
2024-09-19 | $22.05 | $22.10 | $22.04 | $22.10 | $22.10 | 1,271 |
2024-09-18 | $22.18 | $22.25 | $22.18 | $22.25 | $22.25 | 1,023 |
2024-09-17 | $22.26 | $22.33 | $22.19 | $22.26 | $22.26 | 468 |
2024-09-16 | $22.26 | $22.26 | $22.19 | $22.26 | $22.26 | 2,809 |
2024-09-13 | $22.27 | $22.27 | $22.17 | $22.19 | $22.19 | 26,019 |
2024-09-12 | $22.28 | $22.31 | $22.20 | $22.27 | $22.27 | 135,713 |
2024-09-11 | $22.31 | $22.38 | $22.30 | $22.30 | $22.30 | 1,337 |
2024-09-10 | $22.35 | $22.35 | $22.27 | $22.33 | $22.33 | 2,715 |
2024-09-09 | $22.30 | $22.36 | $22.29 | $22.36 | $22.36 | 1,835 |
2024-09-06 | $22.34 | $22.40 | $22.34 | $22.40 | $22.40 | 466 |
2024-09-05 | $22.93 | $22.94 | $22.81 | $22.88 | $22.88 | 3,499 |
2024-09-04 | $23.56 | $23.56 | $23.26 | $23.26 | $23.26 | 781 |
2024-09-03 | $23.38 | $23.48 | $23.34 | $23.40 | $23.40 | 112,184 |
2024-08-30 | $23.52 | $23.61 | $23.52 | $23.61 | $23.61 | 668 |
2024-08-29 | $23.48 | $23.55 | $23.48 | $23.52 | $23.52 | 5,809 |
2024-08-28 | $23.36 | $23.53 | $21.02 | $23.52 | $23.52 | 1,157 |
2024-08-27 | $23.47 | $23.50 | $23.43 | $23.50 | $23.50 | 1,146 |
2024-08-26 | $23.49 | $23.52 | $23.42 | $23.52 | $23.52 | 464 |
2024-08-23 | $23.55 | $23.55 | $23.44 | $23.47 | $23.47 | 5,987 |
2024-08-22 | $23.46 | $23.60 | $23.46 | $23.60 | $23.60 | 7,388 |
2024-08-21 | $23.42 | $23.48 | $23.42 | $23.48 | $23.48 | 4,317 |
2024-08-20 | $23.57 | $23.57 | $23.53 | $23.57 | $23.57 | 1,106 |
2024-08-19 | $23.71 | $23.71 | $23.58 | $23.58 | $23.58 | 1,577 |
2024-08-16 | $23.68 | $23.72 | $23.67 | $23.67 | $23.67 | 2,292 |
2024-08-15 | $23.62 | $23.69 | $23.62 | $23.68 | $23.68 | 1,921 |
2024-08-14 | $23.86 | $23.86 | $23.78 | $23.81 | $23.81 | 2,494 |
2024-08-13 | $24.01 | $24.01 | $23.90 | $23.93 | $23.93 | 4,199 |
2024-08-12 | $24.18 | $24.18 | $24.13 | $24.13 | $24.13 | 547 |
2024-08-09 | $24.30 | $24.30 | $24.19 | $24.19 | $24.19 | 1,089 |
2024-08-08 | $24.49 | $24.49 | $24.43 | $24.43 | $24.43 | 2,149 |
2024-08-07 | $24.05 | $24.67 | $24.05 | $24.67 | $24.67 | 29,974 |
2024-08-06 | $24.37 | $24.37 | $24.35 | $24.35 | $24.35 | 538 |
2024-08-05 | $23.99 | $24.37 | $23.99 | $24.37 | $24.37 | 1,157 |
2024-08-02 | $23.94 | $23.94 | $23.72 | $23.75 | $23.75 | 2,289 |
2024-08-01 | $24.47 | $24.47 | $24.17 | $24.22 | $24.22 | 1,478 |
2024-07-31 | $24.56 | $24.56 | $24.38 | $24.45 | $24.45 | 2,569 |
2024-07-30 | $24.45 | $24.45 | $24.29 | $24.38 | $24.38 | 1,983 |
2024-07-29 | $24.31 | $24.43 | $24.29 | $24.39 | $24.39 | 1,511 |
2024-07-26 | $24.08 | $24.27 | $23.51 | $24.27 | $24.27 | 2,634 |
2024-07-25 | $24.10 | $24.36 | $24.10 | $24.24 | $24.24 | 3,494 |
2024-07-24 | $24.38 | $24.38 | $24.27 | $24.28 | $24.28 | 3,275 |
2024-07-23 | $24.57 | $24.61 | $24.49 | $24.53 | $24.53 | 2,198 |
2024-07-22 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 277 |
2024-07-19 | $24.33 | $24.39 | $24.33 | $24.39 | $24.39 | 378 |
2024-07-18 | $24.37 | $24.42 | $24.14 | $24.32 | $24.32 | 13,838 |
2024-07-17 | $24.71 | $24.76 | $24.71 | $24.76 | $24.76 | 482 |
2024-07-16 | $24.77 | $24.82 | $24.77 | $24.82 | $24.82 | 480 |
2024-07-15 | $24.77 | $24.77 | $24.70 | $24.77 | $24.77 | 2,571 |
2024-07-12 | $24.73 | $24.84 | $24.73 | $24.78 | $24.78 | 8,418 |
2024-07-11 | $24.70 | $24.70 | $24.53 | $24.57 | $24.57 | 1,640 |
2024-07-10 | $24.63 | $24.63 | $24.59 | $24.61 | $24.61 | 1,349 |
2024-07-09 | $24.57 | $24.63 | $24.56 | $24.56 | $24.56 | 1,761 |
2024-07-08 | $24.61 | $24.61 | $24.53 | $24.53 | $24.53 | 4,493 |
2024-07-05 | $24.43 | $24.48 | $24.43 | $24.44 | $24.44 | 1,362 |
2024-07-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3 |
2024-07-02 | $24.29 | $24.36 | $24.24 | $24.30 | $24.30 | 1,588 |
2024-07-01 | $24.20 | $24.28 | $24.10 | $24.28 | $24.28 | 2,629 |
2024-06-28 | $24.22 | $24.22 | $24.16 | $24.16 | $24.16 | 519 |
2024-06-27 | $24.16 | $24.20 | $24.14 | $24.20 | $24.20 | 923 |
2024-06-26 | $24.15 | $24.17 | $24.12 | $24.17 | $24.17 | 18,602 |
2024-06-25 | $24.06 | $24.18 | $24.06 | $24.18 | $24.18 | 3,985 |
2024-06-24 | $24.01 | $24.17 | $24.01 | $24.11 | $24.11 | 2,180 |
2024-06-21 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 818 |
2024-06-20 | $24.02 | $24.04 | $24.02 | $24.04 | $24.04 | 295 |
2024-06-18 | $24.12 | $24.16 | $24.12 | $24.16 | $24.16 | 2,365 |
2024-06-17 | $23.97 | $24.18 | $23.97 | $24.15 | $24.15 | 1,654 |
2024-06-14 | $23.94 | $24.01 | $23.94 | $23.97 | $23.97 | 3,137 |
2024-06-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 403 |
2024-06-12 | $24.00 | $24.11 | $24.00 | $24.11 | $24.11 | 3,175 |
2024-06-11 | $23.97 | $23.98 | $23.92 | $23.98 | $23.98 | 4,714 |
2024-06-10 | $23.99 | $23.99 | $23.96 | $23.96 | $23.96 | 794 |
2024-06-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 61 |
2024-06-06 | $23.93 | $23.95 | $23.93 | $23.95 | $23.95 | 310 |
2024-06-05 | $23.86 | $23.92 | $23.86 | $23.92 | $23.92 | 611 |
2024-06-04 | $23.81 | $23.82 | $23.80 | $23.81 | $23.81 | 829 |
2024-06-03 | $23.77 | $23.82 | $23.27 | $23.79 | $23.79 | 2,354 |
2024-05-31 | $23.68 | $23.79 | $23.63 | $23.79 | $23.79 | 5,801 |
2024-05-30 | $23.76 | $23.76 | $23.72 | $23.73 | $23.73 | 450 |
2024-05-29 | $23.85 | $23.85 | $23.83 | $23.83 | $23.83 | 167 |
2024-05-28 | $23.73 | $23.78 | $23.73 | $23.78 | $23.78 | 1,095 |
2024-05-24 | $23.71 | $23.80 | $23.70 | $23.76 | $23.76 | 718 |
2024-05-23 | $23.76 | $23.78 | $23.67 | $23.67 | $23.67 | 1,060 |
2024-05-22 | $23.75 | $23.81 | $23.66 | $23.74 | $23.74 | 3,072 |
2024-05-21 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 1,233 |
2024-05-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 511 |
2024-05-17 | $23.76 | $23.78 | $23.72 | $23.72 | $23.72 | 688 |
2024-05-16 | $23.74 | $23.78 | $23.72 | $23.72 | $23.72 | 2,578 |
2024-05-15 | $23.67 | $23.70 | $23.61 | $23.70 | $23.70 | 2,778 |
2024-05-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 65 |
2024-05-13 | $23.62 | $23.62 | $23.54 | $23.61 | $23.61 | 1,968 |
2024-05-10 | $23.61 | $23.63 | $23.51 | $23.57 | $23.57 | 4,122 |
2024-05-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 779 |
2024-05-08 | $23.55 | $23.55 | $23.48 | $23.55 | $23.55 | 1,885 |
2024-05-07 | $23.49 | $23.56 | $23.49 | $23.56 | $23.56 | 831 |
2024-05-06 | $23.44 | $23.51 | $23.44 | $23.44 | $23.44 | 4,349 |
2024-05-03 | $23.50 | $23.52 | $23.48 | $23.48 | $23.48 | 1,331 |
2024-05-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 78 |
2024-05-01 | $23.45 | $23.53 | $23.45 | $23.47 | $23.47 | 2,449 |
2024-04-30 | $23.45 | $23.47 | $23.45 | $23.47 | $23.47 | 4,796 |
2024-04-29 | $23.45 | $23.49 | $23.45 | $23.49 | $23.49 | 2,048 |
2024-04-26 | $23.55 | $23.57 | $23.46 | $23.54 | $23.54 | 43,084 |
2024-04-25 | $23.58 | $23.62 | $23.58 | $23.62 | $23.62 | 2,130 |
2024-04-24 | $23.59 | $23.61 | $23.59 | $23.59 | $23.59 | 3,409 |
2024-04-23 | $23.59 | $23.64 | $23.58 | $23.60 | $23.60 | 2,631 |
2024-04-22 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 105 |
2024-04-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 165 |
2024-04-18 | $23.76 | $23.81 | $23.76 | $23.81 | $23.81 | 165 |
2024-04-17 | $23.81 | $23.81 | $23.78 | $23.79 | $23.79 | 5,469 |
2024-04-16 | $23.78 | $23.78 | $23.71 | $23.72 | $23.72 | 842 |
2024-04-15 | $23.61 | $23.76 | $23.61 | $23.76 | $23.76 | 1,579 |
2024-04-12 | $23.68 | $23.71 | $23.65 | $23.71 | $23.71 | 964 |
2024-04-11 | $23.65 | $23.65 | $23.63 | $23.63 | $23.63 | 671 |
2024-04-10 | $23.62 | $23.68 | $23.62 | $23.68 | $23.68 | 1,146 |
2024-04-09 | $23.68 | $23.68 | $23.63 | $23.68 | $23.68 | 1,808 |
2024-04-08 | $23.62 | $23.67 | $23.62 | $23.67 | $23.67 | 253 |
2024-04-05 | $23.59 | $23.64 | $23.55 | $23.55 | $23.55 | 1,273 |
2024-04-04 | $23.64 | $23.64 | $23.51 | $23.51 | $23.51 | 2,132 |
2024-04-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1,576 |
2024-04-02 | $23.68 | $23.86 | $23.68 | $23.83 | $23.83 | 831 |
2024-04-01 | $23.90 | $23.95 | $23.85 | $23.95 | $23.95 | 63,437 |
2024-03-28 | $24.06 | $24.06 | $24.00 | $24.00 | $24.00 | 1,039 |
2024-03-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 106 |
2024-03-26 | $23.94 | $24.02 | $23.94 | $23.98 | $23.98 | 6,546 |
2024-03-25 | $23.92 | $23.96 | $23.92 | $23.96 | $23.96 | 7,801 |
2024-03-22 | $23.96 | $24.01 | $23.96 | $24.01 | $24.01 | 670 |
2024-03-21 | $23.98 | $23.98 | $23.95 | $23.95 | $23.95 | 233 |
2024-03-20 | $23.90 | $23.93 | $23.80 | $23.93 | $23.93 | 4,437 |
2024-03-19 | $23.86 | $23.87 | $23.83 | $23.83 | $23.83 | 478 |
2024-03-18 | $23.69 | $23.79 | $23.69 | $23.76 | $23.76 | 2,144 |
2024-03-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 56 |
2024-03-14 | $23.78 | $23.78 | $23.63 | $23.73 | $23.73 | 1,938 |
2024-03-13 | $23.85 | $23.89 | $23.78 | $23.84 | $23.84 | 26,031 |
2024-03-12 | $23.67 | $23.82 | $23.67 | $23.79 | $23.79 | 909 |
2024-03-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 138 |
2024-03-08 | $23.53 | $23.54 | $23.51 | $23.54 | $23.54 | 70,161 |
2024-03-07 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 337 |
2024-03-06 | $23.62 | $23.63 | $23.62 | $23.63 | $23.63 | 392 |
2024-03-05 | $23.60 | $23.66 | $23.23 | $23.66 | $23.66 | 9,919 |
2024-03-04 | $23.73 | $23.81 | $23.73 | $23.78 | $23.78 | 5,667 |
2024-03-01 | $23.80 | $23.81 | $23.74 | $23.74 | $23.74 | 1,345 |
2024-02-29 | $23.74 | $23.78 | $23.73 | $23.73 | $23.73 | 2,962 |
2024-02-28 | $23.77 | $23.80 | $23.77 | $23.80 | $23.80 | 3,923 |
2024-02-27 | $23.80 | $23.80 | $23.75 | $23.79 | $23.79 | 383 |
2024-02-26 | $23.73 | $23.80 | $23.73 | $23.79 | $23.79 | 31,526 |
2024-02-23 | $23.76 | $23.79 | $23.71 | $23.72 | $23.72 | 12,058 |
2024-02-22 | $23.81 | $23.81 | $23.72 | $23.77 | $23.77 | 2,666 |
2024-02-21 | $23.84 | $23.90 | $23.77 | $23.84 | $23.84 | 3,505 |
2024-02-20 | $23.69 | $23.93 | $23.69 | $23.83 | $23.83 | 3,977 |
2024-02-16 | $23.31 | $23.85 | $23.31 | $23.80 | $23.80 | 3,625 |
2024-02-15 | $23.60 | $23.80 | $23.60 | $23.80 | $23.80 | 1,873 |
2024-02-14 | $23.74 | $23.76 | $23.74 | $23.75 | $23.75 | 2,588 |
2024-02-13 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 560 |
2024-02-12 | $23.57 | $23.79 | $23.57 | $23.78 | $23.78 | 822 |
2024-02-09 | $23.75 | $23.95 | $23.69 | $23.69 | $23.69 | 1,578 |
2024-02-08 | $23.58 | $23.80 | $23.58 | $23.80 | $23.80 | 1,011 |
2024-02-07 | $23.77 | $23.84 | $23.77 | $23.81 | $23.81 | 13,572 |
2024-02-06 | $24.00 | $24.00 | $23.85 | $23.88 | $23.88 | 38,159 |
2024-02-05 | $24.08 | $24.08 | $24.05 | $24.05 | $24.05 | 1,035 |
2024-02-02 | $23.95 | $23.98 | $23.88 | $23.98 | $23.98 | 1,673 |
2024-02-01 | $23.93 | $24.12 | $23.93 | $23.98 | $23.98 | 2,676 |
2024-01-31 | $23.96 | $23.98 | $23.88 | $23.88 | $23.88 | 2,493 |
2024-01-30 | $24.20 | $24.26 | $24.18 | $24.18 | $24.18 | 784 |
2024-01-29 | $24.06 | $24.20 | $24.06 | $24.12 | $24.12 | 1,589 |
2024-01-26 | $24.08 | $24.12 | $24.07 | $24.07 | $24.07 | 929 |
2024-01-25 | $24.11 | $24.15 | $24.05 | $24.07 | $24.07 | 4,003 |
2024-01-24 | $24.20 | $24.20 | $24.17 | $24.17 | $24.17 | 1,294 |
2024-01-23 | $24.25 | $24.29 | $24.25 | $24.29 | $24.29 | 1,891 |
2024-01-22 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 575 |
2024-01-19 | $23.94 | $23.95 | $23.92 | $23.95 | $23.95 | 6,705 |
2024-01-18 | $23.66 | $23.79 | $23.64 | $23.78 | $23.78 | 1,914 |
2024-01-17 | $23.54 | $23.57 | $23.53 | $23.53 | $23.53 | 3,058 |
2024-01-16 | $23.74 | $23.74 | $23.63 | $23.68 | $23.68 | 3,222 |
2024-01-12 | $23.90 | $23.97 | $23.90 | $23.97 | $23.97 | 917 |
2024-01-11 | $23.90 | $24.08 | $23.90 | $23.95 | $23.95 | 1,637 |
2024-01-10 | $24.02 | $24.09 | $23.96 | $24.02 | $24.02 | 3,560 |
2024-01-09 | $23.83 | $23.98 | $23.83 | $23.92 | $23.92 | 2,586 |
2024-01-08 | $23.84 | $23.88 | $23.84 | $23.88 | $23.88 | 1,315 |
2024-01-05 | $23.73 | $23.82 | $23.73 | $23.76 | $23.76 | 1,141 |
2024-01-04 | $23.57 | $23.71 | $23.57 | $23.64 | $23.64 | 6,892 |
2024-01-03 | $23.70 | $23.70 | $23.59 | $23.59 | $23.59 | 617 |
2024-01-02 | $23.71 | $23.79 | $23.71 | $23.79 | $23.79 | 911 |
2023-12-29 | $23.81 | $23.83 | $23.77 | $23.83 | $23.83 | 3,787 |
2023-12-28 | $23.83 | $23.84 | $23.83 | $23.84 | $23.84 | 3,116 |
2023-12-27 | $23.75 | $23.81 | $23.71 | $23.80 | $23.80 | 1,479 |
2023-12-26 | $23.57 | $23.68 | $23.55 | $23.62 | $23.62 | 4,076 |
2023-12-22 | $23.30 | $23.43 | $23.25 | $23.41 | $23.41 | 6,461 |
2023-12-21 | $23.47 | $23.49 | $23.38 | $23.43 | $23.43 | 4,919 |
2023-12-20 | $23.16 | $23.51 | $23.12 | $23.51 | $23.51 | 6,206 |
2023-12-19 | $23.20 | $23.31 | $23.18 | $23.23 | $23.23 | 5,407 |
2023-12-18 | $23.36 | $23.36 | $23.21 | $23.29 | $23.29 | 2,629 |
2023-12-15 | $23.21 | $23.43 | $23.21 | $23.37 | $23.37 | 2,239 |
2023-12-14 | $23.41 | $23.52 | $23.30 | $23.46 | $23.46 | 3,204 |
2023-12-13 | $24.42 | $24.42 | $24.29 | $24.32 | $23.46 | 2,124 |
2023-12-12 | $24.34 | $24.57 | $24.34 | $24.47 | $23.61 | 5,075 |
2023-12-11 | $24.35 | $24.48 | $24.24 | $24.38 | $23.52 | 6,156 |
2023-12-08 | $24.34 | $24.40 | $24.30 | $24.31 | $24.31 | 2,942 |
2023-12-07 | $24.30 | $24.38 | $24.20 | $24.28 | $24.28 | 898 |
2023-12-06 | $24.23 | $24.50 | $24.23 | $24.36 | $24.36 | 5,224 |
2023-12-05 | $24.31 | $24.39 | $24.31 | $24.31 | $24.31 | 458 |
2023-12-04 | $24.32 | $24.35 | $24.24 | $24.24 | $24.24 | 715 |
2023-12-01 | $24.33 | $24.33 | $24.07 | $24.18 | $24.18 | 3,513 |
2023-11-30 | $24.25 | $24.37 | $24.16 | $24.25 | $24.25 | 3,797 |
2023-11-29 | $24.16 | $24.34 | $24.14 | $24.26 | $24.26 | 3,499 |
2023-11-28 | $24.29 | $24.31 | $24.16 | $24.31 | $24.31 | 2,116 |
2023-11-27 | $24.27 | $24.35 | $24.24 | $24.26 | $24.26 | 4,280 |
2023-11-24 | $24.22 | $24.30 | $24.22 | $24.30 | $24.30 | 113 |
2023-11-22 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 378 |
2023-11-21 | $24.02 | $24.30 | $23.99 | $24.15 | $24.15 | 9,799 |
2023-11-20 | $24.08 | $24.08 | $24.06 | $24.08 | $24.08 | 3,508 |
2023-11-17 | $24.11 | $24.21 | $24.09 | $24.10 | $24.10 | 8,786 |
2023-11-16 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 173 |
2023-11-15 | $23.99 | $24.04 | $23.97 | $24.04 | $24.04 | 5,313 |
2023-11-14 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 677 |
2023-11-13 | $23.95 | $23.96 | $23.92 | $23.96 | $23.96 | 903 |
2023-11-10 | $23.93 | $23.98 | $23.93 | $23.98 | $23.98 | 212 |
2023-11-09 | $23.87 | $23.91 | $23.87 | $23.91 | $23.91 | 5,226 |
2023-11-08 | $23.89 | $23.94 | $23.88 | $23.93 | $23.93 | 1,746 |
2023-11-07 | $23.83 | $23.90 | $23.83 | $23.85 | $23.85 | 4,522 |
2023-11-06 | $23.91 | $23.91 | $23.86 | $23.86 | $23.86 | 926 |
2023-11-03 | $23.86 | $23.89 | $23.86 | $23.87 | $23.87 | 893 |
2023-11-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 796 |
2023-11-01 | $23.72 | $23.72 | $23.65 | $23.71 | $23.71 | 434 |
2023-10-31 | $23.84 | $23.84 | $23.74 | $23.74 | $23.74 | 412 |
2023-10-30 | $23.88 | $23.90 | $23.88 | $23.89 | $23.89 | 673 |
2023-10-27 | $24.00 | $24.16 | $23.99 | $24.15 | $24.15 | 7,504 |
2023-10-26 | $24.00 | $24.02 | $24.00 | $24.02 | $24.02 | 676 |
2023-10-25 | $23.80 | $24.02 | $23.80 | $23.94 | $23.94 | 9,857 |
2023-10-24 | $23.71 | $23.73 | $23.68 | $23.68 | $23.68 | 1,124 |
2023-10-23 | $23.72 | $23.80 | $23.72 | $23.79 | $23.79 | 1,343 |
2023-10-20 | $23.73 | $23.84 | $23.73 | $23.84 | $23.84 | 7,646 |
2023-10-19 | $23.63 | $23.76 | $23.63 | $23.73 | $23.73 | 2,392 |
2023-10-18 | $23.66 | $23.74 | $23.63 | $23.70 | $23.70 | 4,786 |
2023-10-17 | $23.55 | $23.64 | $23.55 | $23.64 | $23.64 | 6,446 |
2023-10-16 | $23.59 | $23.65 | $23.58 | $23.62 | $23.62 | 2,962 |
2023-10-13 | $23.65 | $23.69 | $23.63 | $23.64 | $23.64 | 6,158 |
2023-10-12 | $23.54 | $23.61 | $23.53 | $23.57 | $23.57 | 4,661 |
2023-10-11 | $23.62 | $23.63 | $23.54 | $23.58 | $23.58 | 5,197 |
2023-10-10 | $23.66 | $23.66 | $23.62 | $23.62 | $23.62 | 361 |
2023-10-09 | $23.70 | $23.70 | $23.58 | $23.61 | $23.61 | 54,919 |
2023-10-06 | $23.62 | $23.62 | $23.59 | $23.62 | $23.62 | 1,076 |
2023-10-05 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 617 |
2023-10-04 | $23.71 | $23.73 | $23.71 | $23.71 | $23.71 | 2,063 |
2023-10-03 | $23.85 | $23.86 | $23.80 | $23.82 | $23.82 | 2,199 |
2023-10-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 331 |
2023-09-29 | $23.69 | $23.78 | $23.69 | $23.78 | $23.78 | 3,039 |
2023-09-28 | $23.72 | $23.80 | $23.71 | $23.76 | $23.76 | 3,422 |
2023-09-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 69 |
2023-09-26 | $23.76 | $23.82 | $23.74 | $23.77 | $23.77 | 4,278 |
2023-09-25 | $23.66 | $23.75 | $23.66 | $23.69 | $23.69 | 853 |
2023-09-22 | $23.68 | $23.69 | $23.68 | $23.68 | $23.68 | 6,903 |
2023-09-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1,172 |
2023-09-20 | $23.61 | $23.62 | $23.61 | $23.61 | $23.61 | 4,461 |
2023-09-19 | $23.54 | $23.70 | $23.49 | $23.62 | $23.62 | 10,468 |
2023-09-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 476 |
2023-09-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 735 |
2023-09-14 | $23.49 | $23.58 | $23.49 | $23.50 | $23.50 | 4,190 |
2023-09-13 | $23.48 | $23.71 | $23.43 | $23.56 | $23.56 | 2,378 |
2023-09-12 | $23.45 | $23.56 | $23.45 | $23.51 | $23.51 | 810 |
2023-09-11 | $23.48 | $23.55 | $23.47 | $23.55 | $23.55 | 2,880 |
2023-09-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 36 |
2023-09-07 | $23.31 | $23.47 | $23.31 | $23.41 | $23.41 | 5,089 |
2023-09-06 | $23.43 | $23.51 | $23.41 | $23.41 | $23.41 | 3,167 |
2023-09-05 | $23.35 | $23.46 | $23.32 | $23.37 | $23.37 | 3,905 |
2023-09-01 | $23.43 | $23.43 | $23.33 | $23.42 | $23.42 | 2,332 |
2023-08-31 | $23.39 | $23.45 | $23.29 | $23.45 | $23.45 | 1,955 |
2023-08-30 | $23.40 | $23.40 | $23.31 | $23.40 | $23.40 | 1,261 |
2023-08-29 | $23.40 | $23.49 | $23.32 | $23.38 | $23.38 | 3,567 |
2023-08-28 | $23.73 | $23.73 | $23.57 | $23.57 | $23.57 | 50,811 |
2023-08-25 | $23.44 | $23.88 | $23.44 | $23.88 | $23.88 | 759 |
2023-08-24 | $23.74 | $23.74 | $23.66 | $23.66 | $23.66 | 265 |
2023-08-23 | $23.80 | $23.85 | $23.80 | $23.84 | $23.84 | 19,356 |
2023-08-22 | $23.62 | $23.69 | $23.58 | $23.69 | $23.69 | 5,758 |
2023-08-21 | $23.58 | $23.70 | $23.58 | $23.70 | $23.70 | 686 |
2023-08-18 | $23.36 | $23.60 | $23.36 | $23.60 | $23.60 | 879 |
2023-08-17 | $23.68 | $23.68 | $23.53 | $23.53 | $23.53 | 4,448 |
2023-08-16 | $23.91 | $23.91 | $23.74 | $23.76 | $23.76 | 2,702 |
2023-08-15 | $23.85 | $23.90 | $23.85 | $23.88 | $23.88 | 801 |
2023-08-14 | $23.55 | $24.11 | $23.55 | $24.11 | $24.11 | 20,131 |
2023-08-11 | $23.86 | $23.86 | $23.82 | $23.82 | $23.82 | 604 |
2023-08-10 | $23.76 | $23.85 | $23.76 | $23.82 | $23.82 | 14,941 |
2023-08-09 | $23.78 | $23.82 | $23.76 | $23.76 | $23.76 | 9,687 |
2023-08-08 | $23.96 | $23.96 | $23.67 | $23.67 | $23.67 | 2,955 |
2023-08-07 | $23.70 | $23.70 | $23.66 | $23.66 | $23.66 | 296 |
2023-08-04 | $23.53 | $23.73 | $23.52 | $23.71 | $23.71 | 7,345 |
2023-08-03 | $23.57 | $23.60 | $23.55 | $23.55 | $23.55 | 10,803 |
2023-08-02 | $23.57 | $23.57 | $23.50 | $23.56 | $23.56 | 5,656 |
2023-08-01 | $23.73 | $23.74 | $23.71 | $23.74 | $23.74 | 2,934 |
2023-07-31 | $23.76 | $23.77 | $23.76 | $23.77 | $23.77 | 727 |
2023-07-28 | $23.75 | $23.83 | $23.75 | $23.81 | $23.81 | 1,920 |
2023-07-27 | $23.71 | $23.73 | $23.62 | $23.66 | $23.66 | 3,087 |
2023-07-26 | $23.72 | $23.77 | $23.72 | $23.77 | $23.77 | 535 |
2023-07-25 | $23.79 | $23.79 | $23.72 | $23.72 | $23.72 | 1,600 |
2023-07-24 | $23.72 | $23.77 | $23.71 | $23.77 | $23.77 | 4,505 |
2023-07-21 | $23.73 | $23.80 | $23.72 | $23.72 | $23.72 | 2,073 |
2023-07-20 | $23.73 | $23.80 | $23.71 | $23.77 | $23.77 | 2,218 |
2023-07-19 | $23.78 | $23.78 | $23.75 | $23.77 | $23.77 | 1,091 |
2023-07-18 | $23.69 | $23.78 | $23.69 | $23.75 | $23.75 | 2,055 |
2023-07-17 | $23.69 | $23.70 | $23.66 | $23.70 | $23.70 | 3,412 |
2023-07-14 | $23.69 | $23.73 | $23.69 | $23.71 | $23.71 | 5,801 |
2023-07-13 | $23.47 | $23.77 | $23.47 | $23.76 | $23.76 | 6,898 |
2023-07-12 | $23.63 | $23.67 | $23.62 | $23.65 | $23.65 | 79,607 |
2023-07-11 | $23.48 | $23.49 | $23.40 | $23.49 | $23.49 | 6,493 |
2023-07-10 | $23.40 | $23.45 | $23.40 | $23.43 | $23.43 | 1,582 |
2023-07-07 | $23.46 | $23.50 | $23.38 | $23.38 | $23.38 | 5,170 |
2023-07-06 | $24.25 | $24.25 | $23.15 | $23.38 | $23.38 | 5,536 |
2023-07-05 | $23.54 | $23.61 | $23.52 | $23.58 | $23.58 | 11,807 |
2023-07-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 60 |
2023-06-30 | $23.56 | $23.56 | $23.54 | $23.56 | $23.56 | 3,556 |
2023-06-29 | $23.49 | $23.53 | $23.49 | $23.53 | $23.53 | 5,825 |
2023-06-28 | $23.51 | $23.54 | $23.48 | $23.53 | $23.53 | 35,578 |
2023-06-27 | $23.48 | $23.53 | $23.48 | $23.52 | $23.52 | 3,903 |
2023-06-26 | $23.43 | $23.45 | $23.41 | $23.44 | $23.44 | 35,820 |
2023-06-23 | $23.47 | $23.48 | $23.47 | $23.48 | $23.48 | 519 |
2023-06-22 | $23.47 | $23.50 | $23.47 | $23.50 | $23.50 | 2,093 |
2023-06-21 | $23.51 | $23.51 | $23.45 | $23.49 | $23.49 | 3,773 |
2023-06-20 | $23.35 | $23.43 | $23.11 | $23.43 | $23.43 | 1,089 |
2023-06-16 | $23.37 | $23.51 | $23.37 | $23.51 | $23.51 | 4,656 |
2023-06-15 | $23.46 | $23.49 | $23.46 | $23.49 | $23.49 | 2,318 |
2023-06-14 | $23.31 | $23.51 | $23.31 | $23.51 | $23.51 | 1,090 |
2023-06-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 241 |
2023-06-12 | $23.66 | $23.66 | $23.56 | $23.59 | $23.59 | 2,677 |
2023-06-09 | $23.64 | $23.70 | $23.64 | $23.68 | $23.68 | 2,464 |
2023-06-08 | $23.71 | $23.73 | $23.71 | $23.73 | $23.73 | 6,520 |
2023-06-07 | $23.83 | $23.83 | $23.82 | $23.82 | $23.82 | 799 |
2023-06-06 | $23.81 | $23.82 | $23.78 | $23.78 | $23.78 | 3,229 |
2023-06-05 | $23.75 | $23.76 | $23.72 | $23.76 | $23.76 | 218,771 |
2023-06-02 | $23.66 | $23.76 | $23.66 | $23.75 | $23.75 | 3,699 |
2023-06-01 | $23.80 | $23.80 | $23.66 | $23.75 | $23.75 | 11,043 |
2023-05-31 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1,010 |
2023-05-30 | $23.72 | $23.72 | $23.67 | $23.71 | $23.71 | 1,427 |
2023-05-26 | $23.66 | $23.71 | $23.66 | $23.71 | $23.71 | 5,278 |
2023-05-25 | $23.67 | $23.73 | $23.64 | $23.68 | $23.68 | 8,644 |
2023-05-24 | $23.61 | $23.61 | $23.58 | $23.61 | $23.61 | 5,299 |
2023-05-23 | $23.55 | $23.67 | $23.51 | $23.64 | $23.64 | 1,590 |
2023-05-22 | $23.51 | $23.55 | $23.51 | $23.54 | $23.54 | 2,731 |
2023-05-19 | $23.56 | $23.56 | $23.51 | $23.52 | $23.52 | 1,219 |
2023-05-18 | $23.54 | $23.54 | $23.49 | $23.49 | $23.49 | 2,128 |
2023-05-17 | $23.49 | $23.53 | $23.48 | $23.49 | $23.49 | 2,583 |
2023-05-16 | $23.51 | $23.51 | $23.49 | $23.49 | $23.49 | 1,074 |
2023-05-15 | $23.47 | $23.56 | $23.47 | $23.53 | $23.53 | 4,503 |
2023-05-12 | $23.50 | $23.58 | $23.50 | $23.53 | $23.53 | 6,615 |
2023-05-11 | $23.30 | $23.59 | $23.30 | $23.53 | $23.53 | 8,951 |
2023-05-10 | $23.52 | $23.53 | $23.29 | $23.49 | $23.49 | 15,636 |
2023-05-09 | $23.58 | $23.58 | $23.52 | $23.54 | $23.54 | 1,055 |
2023-05-08 | $23.48 | $23.49 | $23.45 | $23.49 | $23.49 | 4,231 |
2023-05-05 | $23.54 | $23.58 | $23.45 | $23.52 | $23.52 | 10,785 |
2023-05-04 | $23.67 | $23.69 | $23.63 | $23.69 | $23.69 | 10,977 |
2023-05-03 | $23.50 | $23.53 | $23.41 | $23.53 | $23.53 | 3,088 |
2023-05-02 | $23.42 | $23.46 | $23.41 | $23.42 | $23.42 | 8,967 |
2023-05-01 | $23.34 | $23.34 | $23.31 | $23.32 | $23.32 | 1,867 |
2023-04-28 | $23.41 | $23.41 | $23.34 | $23.37 | $23.37 | 12,483 |
2023-04-27 | $23.48 | $23.50 | $23.42 | $23.44 | $23.44 | 1,130 |
2023-04-26 | $23.50 | $23.52 | $23.48 | $23.50 | $23.50 | 23,688 |
2023-04-25 | $23.42 | $23.48 | $23.42 | $23.48 | $23.48 | 1,009 |
2023-04-24 | $23.44 | $23.44 | $23.38 | $23.41 | $23.41 | 14,302 |
2023-04-21 | $23.43 | $23.43 | $23.35 | $23.35 | $23.35 | 2,414 |
2023-04-20 | $23.35 | $23.37 | $23.35 | $23.35 | $23.35 | 545 |
2023-04-19 | $23.37 | $23.37 | $23.30 | $23.35 | $23.35 | 9,508 |
2023-04-18 | $22.84 | $23.38 | $22.76 | $23.37 | $23.37 | 7,465 |
2023-04-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 7 |
2023-04-14 | $23.39 | $23.46 | $23.38 | $23.40 | $23.40 | 4,353 |
2023-04-13 | $23.35 | $23.37 | $23.34 | $23.37 | $23.37 | 1,023 |
2023-04-12 | $23.47 | $23.57 | $23.45 | $23.57 | $23.57 | 3,562 |
2023-04-11 | $23.54 | $23.54 | $23.45 | $23.52 | $23.52 | 5,656 |
2023-04-10 | $23.63 | $23.63 | $23.50 | $23.56 | $23.56 | 4,494 |
2023-04-06 | $23.57 | $23.57 | $23.55 | $23.55 | $23.55 | 300 |
2023-04-05 | $23.69 | $23.70 | $23.63 | $23.63 | $23.63 | 1,985 |
2023-04-04 | $23.28 | $23.73 | $23.28 | $23.67 | $23.67 | 4,563 |
2023-04-03 | $23.62 | $23.62 | $23.51 | $23.53 | $23.53 | 3,682 |
2023-03-31 | $23.65 | $23.73 | $23.58 | $23.61 | $23.61 | 2,559 |
2023-03-30 | $23.81 | $23.86 | $23.79 | $23.79 | $23.79 | 1,671 |
2023-03-29 | $23.90 | $23.90 | $23.77 | $23.81 | $23.81 | 8,874 |
2023-03-28 | $24.03 | $24.04 | $23.97 | $23.99 | $23.99 | 5,483 |
2023-03-27 | $24.30 | $24.33 | $24.30 | $24.33 | $24.33 | 654 |
2023-03-24 | $24.39 | $24.40 | $24.31 | $24.35 | $24.35 | 30,759 |
2023-03-23 | $24.35 | $24.38 | $24.25 | $24.34 | $24.34 | 5,122 |
2023-03-22 | $24.21 | $24.33 | $24.20 | $24.31 | $24.31 | 7,301 |
2023-03-21 | $24.29 | $24.29 | $24.23 | $24.23 | $24.23 | 1,790 |
2023-03-20 | $24.31 | $24.31 | $24.25 | $24.30 | $24.30 | 3,685 |
2023-03-17 | $24.24 | $24.29 | $24.23 | $24.27 | $24.27 | 2,300 |
2023-03-16 | $24.24 | $24.24 | $24.20 | $24.20 | $24.20 | 3,260 |
2023-03-15 | $24.26 | $24.30 | $24.23 | $24.26 | $24.26 | 5,673 |
2023-03-14 | $24.28 | $24.28 | $24.18 | $24.24 | $24.24 | 3,219 |
2023-03-13 | $24.36 | $24.36 | $24.27 | $24.32 | $24.32 | 4,226 |
2023-03-10 | $24.19 | $24.24 | $24.12 | $24.22 | $24.22 | 3,008 |
2023-03-09 | $23.97 | $24.15 | $23.96 | $24.12 | $24.12 | 7,368 |
2023-03-08 | $24.07 | $24.07 | $23.97 | $24.01 | $24.01 | 4,567 |
2023-03-07 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 2,262 |
2023-03-06 | $23.85 | $23.96 | $23.83 | $23.96 | $23.96 | 2,262 |
2023-03-03 | $24.03 | $24.03 | $23.94 | $23.95 | $23.95 | 2,816 |
2023-03-02 | $24.11 | $24.17 | $24.03 | $24.03 | $24.03 | 6,549 |
2023-03-01 | $24.12 | $24.19 | $24.12 | $24.14 | $24.14 | 2,980 |
2023-02-28 | $24.13 | $24.13 | $24.08 | $24.10 | $24.10 | 4,856 |
2023-02-27 | $24.26 | $24.26 | $24.20 | $24.22 | $24.22 | 14,082 |
2023-02-24 | $24.36 | $24.38 | $24.34 | $24.38 | $24.38 | 6,048 |
2023-02-23 | $24.44 | $24.44 | $24.41 | $24.44 | $24.44 | 1,671 |
2023-02-22 | $24.40 | $24.45 | $24.39 | $24.45 | $24.45 | 6,222 |
2023-02-21 | $24.39 | $24.41 | $24.38 | $24.39 | $24.39 | 3,639 |
2023-02-17 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 1,653 |
2023-02-16 | $24.51 | $24.55 | $24.43 | $24.46 | $24.46 | 20,978 |
2023-02-15 | $24.60 | $24.65 | $24.60 | $24.64 | $24.64 | 3,237 |
2023-02-14 | $24.51 | $24.66 | $24.51 | $24.64 | $24.64 | 2,728 |
2023-02-13 | $24.50 | $24.55 | $24.48 | $24.55 | $24.55 | 3,834 |
2023-02-10 | $24.38 | $24.46 | $24.34 | $24.46 | $24.46 | 7,738 |
2023-02-09 | $24.63 | $24.63 | $24.43 | $24.46 | $24.46 | 4,381 |
2023-02-08 | $24.56 | $24.56 | $24.46 | $24.51 | $24.51 | 3,903 |
2023-02-07 | $24.55 | $24.59 | $24.50 | $24.59 | $24.59 | 4,787 |
2023-02-06 | $24.53 | $24.56 | $24.52 | $24.54 | $24.54 | 2,259 |
2023-02-03 | $24.57 | $24.60 | $24.52 | $24.59 | $24.59 | 8,732 |
2023-02-02 | $23.80 | $24.62 | $23.80 | $24.60 | $24.60 | 12,741 |
2023-02-01 | $24.72 | $24.72 | $24.62 | $24.62 | $24.62 | 4,357 |
2023-01-31 | $24.72 | $24.79 | $24.69 | $24.69 | $24.69 | 7,575 |
2023-01-30 | $24.72 | $24.84 | $24.70 | $24.81 | $24.81 | 2,709 |
2023-01-27 | $24.90 | $24.90 | $24.77 | $24.86 | $24.86 | 21,799 |
2023-01-26 | $24.87 | $24.90 | $24.86 | $24.89 | $24.89 | 4,675 |
2023-01-25 | $24.83 | $24.85 | $24.80 | $24.80 | $24.80 | 1,771 |
2023-01-24 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 422 |
2023-01-23 | $24.83 | $24.90 | $24.83 | $24.85 | $24.85 | 4,272 |
2023-01-20 | $24.74 | $24.80 | $24.74 | $24.80 | $24.80 | 973 |
2023-01-19 | $24.66 | $24.69 | $24.66 | $24.69 | $24.69 | 2,209 |
2023-01-18 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 2,821 |
2023-01-17 | $24.79 | $24.79 | $24.74 | $24.75 | $24.75 | 727 |
2023-01-13 | $24.77 | $24.80 | $24.75 | $24.75 | $24.75 | 8,400 |
2023-01-12 | $24.78 | $24.81 | $24.78 | $24.81 | $24.81 | 2,600 |
2023-01-11 | $24.79 | $24.80 | $24.74 | $24.74 | $24.74 | 5,838 |
2023-01-10 | $24.82 | $24.82 | $24.78 | $24.78 | $24.78 | 1,770 |
2023-01-09 | $24.85 | $24.85 | $24.70 | $24.72 | $24.72 | 7,087 |
2023-01-06 | $24.74 | $24.74 | $24.67 | $24.67 | $24.67 | 3,213 |
2023-01-05 | $24.84 | $24.84 | $24.80 | $24.84 | $24.84 | 2,713 |
2023-01-04 | $24.82 | $24.82 | $24.71 | $24.76 | $24.76 | 11,783 |
2023-01-03 | $24.79 | $24.85 | $24.78 | $24.81 | $24.81 | 12,556 |
2022-12-30 | $24.88 | $24.89 | $24.82 | $24.82 | $24.82 | 69,153 |
2022-12-29 | $24.82 | $24.84 | $24.78 | $24.83 | $24.83 | 16,236 |
2022-12-28 | $24.81 | $24.87 | $24.80 | $24.85 | $24.85 | 4,878 |
2022-12-27 | $24.81 | $24.81 | $24.78 | $24.78 | $24.78 | 5,798 |
2022-12-23 | $24.83 | $24.83 | $24.75 | $24.76 | $24.76 | 983 |
2022-12-22 | $24.74 | $24.92 | $24.74 | $24.83 | $24.83 | 9,255 |
2022-12-21 | $24.66 | $24.71 | $24.65 | $24.68 | $24.68 | 9,622 |
2022-12-20 | $24.77 | $24.78 | $24.70 | $24.74 | $24.74 | 14,232 |
2022-12-19 | $24.77 | $24.79 | $24.76 | $24.77 | $24.77 | 3,772 |
2022-12-16 | $24.77 | $24.77 | $24.73 | $24.76 | $24.76 | 1,116 |
2022-12-15 | $24.93 | $24.94 | $24.75 | $24.77 | $24.77 | 3,957 |
2022-12-14 | $25.12 | $25.13 | $24.93 | $25.00 | $24.97 | 10,632 |
2022-12-13 | $25.09 | $25.11 | $25.08 | $25.11 | $25.08 | 7,793 |
2022-12-12 | $25.10 | $25.10 | $25.04 | $25.07 | $25.04 | 4,404 |
2022-12-09 | $25.09 | $25.13 | $25.09 | $25.09 | $25.09 | 3,711 |
2022-12-08 | $25.11 | $25.12 | $25.09 | $25.10 | $25.10 | 722 |
2022-12-07 | $25.08 | $25.11 | $25.06 | $25.09 | $25.09 | 18,509 |
2022-12-06 | $25.09 | $25.09 | $25.01 | $25.04 | $25.04 | 2,472 |
2022-12-05 | $25.18 | $25.18 | $25.10 | $25.12 | $25.12 | 4,001 |
2022-12-02 | $25.19 | $25.23 | $25.14 | $25.20 | $25.20 | 3,913 |
2022-12-01 | $25.20 | $25.21 | $25.16 | $25.19 | $25.19 | 2,672 |
2022-11-30 | $25.04 | $25.18 | $25.04 | $25.18 | $25.18 | 1,036 |
2022-11-29 | $25.03 | $25.05 | $25.00 | $25.04 | $25.04 | 1,812 |
2022-11-28 | $25.11 | $25.11 | $25.03 | $25.04 | $25.04 | 1,888 |
2022-11-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 24 |
2022-11-23 | $25.11 | $25.11 | $25.10 | $25.11 | $25.11 | 1,251 |
2022-11-22 | $25.03 | $25.08 | $25.03 | $25.08 | $25.08 | 332 |
2022-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 301 |
2022-11-18 | $25.12 | $25.12 | $24.94 | $24.95 | $24.95 | 9,763 |
2022-11-17 | $24.93 | $24.96 | $24.93 | $24.95 | $24.95 | 2,553 |
2022-11-16 | $24.95 | $24.96 | $24.93 | $24.95 | $24.95 | 13,313 |
2022-11-15 | $24.93 | $24.98 | $24.93 | $24.95 | $24.95 | 3,485 |
2022-11-14 | $24.93 | $24.94 | $24.93 | $24.94 | $24.94 | 2,397 |
2022-11-11 | $24.76 | $24.82 | $24.76 | $24.82 | $24.82 | 963 |
2022-11-10 | $24.73 | $24.77 | $24.73 | $24.77 | $24.77 | 563 |
2022-11-09 | $24.82 | $24.82 | $24.71 | $24.71 | $24.71 | 4,087 |
2022-11-08 | $24.77 | $24.77 | $24.69 | $24.70 | $24.70 | 1,950 |
2022-11-07 | $24.82 | $24.88 | $24.75 | $24.80 | $24.80 | 3,116 |
2022-11-04 | $24.89 | $24.90 | $24.77 | $24.82 | $24.82 | 4,545 |
2022-11-03 | $25.12 | $25.18 | $24.94 | $25.13 | $25.13 | 44,161 |
2022-11-02 | $24.99 | $25.13 | $24.98 | $25.13 | $25.13 | 8,551 |
2022-11-01 | $25.03 | $25.04 | $24.94 | $24.98 | $24.98 | 6,254 |
2022-10-31 | $24.95 | $24.98 | $24.89 | $24.93 | $24.93 | 1,974 |
2022-10-28 | $24.86 | $24.96 | $24.86 | $24.95 | $24.95 | 9,709 |
2022-10-27 | $24.92 | $24.92 | $24.82 | $24.84 | $24.84 | 5,650 |
2022-10-26 | $24.82 | $24.88 | $24.82 | $24.84 | $24.84 | 2,233 |
2022-10-25 | $24.84 | $24.91 | $24.82 | $24.88 | $24.88 | 6,237 |
2022-10-24 | $24.80 | $24.81 | $24.75 | $24.79 | $24.79 | 4,022 |
2022-10-21 | $24.61 | $24.75 | $24.61 | $24.74 | $24.74 | 7,091 |
2022-10-20 | $24.38 | $24.64 | $24.37 | $24.55 | $24.55 | 3,162 |
2022-10-19 | $24.73 | $24.73 | $24.67 | $24.67 | $24.67 | 2,028 |
2022-10-18 | $27.14 | $27.14 | $24.66 | $24.66 | $24.66 | 4,451 |
2022-10-17 | $24.88 | $24.88 | $24.80 | $24.87 | $24.87 | 3,232 |
2022-10-14 | $24.50 | $24.76 | $24.50 | $24.74 | $24.74 | 2,974 |
2022-10-13 | $24.82 | $24.83 | $24.63 | $24.68 | $24.68 | 7,329 |
2022-10-12 | $24.78 | $24.78 | $24.71 | $24.75 | $24.75 | 2,878 |
2022-10-11 | $24.70 | $24.83 | $24.70 | $24.81 | $24.81 | 9,587 |
2022-10-10 | $24.73 | $24.73 | $24.63 | $24.66 | $24.66 | 3,626 |
2022-10-07 | $24.69 | $24.70 | $24.63 | $24.63 | $24.63 | 1,304 |
2022-10-06 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 997 |
2022-10-05 | $24.79 | $24.87 | $24.79 | $24.83 | $24.83 | 1,911 |
2022-10-04 | $24.71 | $24.73 | $24.66 | $24.72 | $24.72 | 24,874 |
2022-10-03 | $24.56 | $24.58 | $24.50 | $24.58 | $24.58 | 1,461 |
2022-09-30 | $24.59 | $24.60 | $24.51 | $24.57 | $24.57 | 7,315 |
2022-09-29 | $24.65 | $24.65 | $24.57 | $24.59 | $24.59 | 2,259 |
2022-09-28 | $24.61 | $24.61 | $24.56 | $24.57 | $24.57 | 3,823 |
2022-09-27 | $24.74 | $24.75 | $24.74 | $24.74 | $24.74 | 1,455 |
2022-09-26 | $24.66 | $24.83 | $24.66 | $24.76 | $24.76 | 12,026 |
2022-09-23 | $24.65 | $24.75 | $24.60 | $24.68 | $24.68 | 27,802 |
2022-09-22 | $24.52 | $24.52 | $24.45 | $24.49 | $24.49 | 1,832 |
2022-09-21 | $24.60 | $24.65 | $24.47 | $24.51 | $24.51 | 15,244 |
2022-09-20 | $24.49 | $24.53 | $24.47 | $24.47 | $24.47 | 6,501 |
2022-09-19 | $24.52 | $24.52 | $24.43 | $24.44 | $24.44 | 7,006 |
2022-09-16 | $24.55 | $24.62 | $24.52 | $24.53 | $24.53 | 2,797 |
2022-09-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 131 |
2022-09-14 | $24.35 | $24.42 | $24.35 | $24.40 | $24.40 | 1,214 |
2022-09-13 | $24.31 | $24.43 | $24.31 | $24.43 | $24.43 | 1,514 |
2022-09-12 | $24.16 | $24.18 | $24.13 | $24.16 | $24.16 | 637 |
2022-09-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,016 |
2022-09-08 | $24.36 | $24.37 | $24.30 | $24.33 | $24.33 | 3,620 |
2022-09-07 | $24.73 | $24.73 | $24.36 | $24.40 | $24.40 | 4,299 |
2022-09-06 | $24.59 | $24.60 | $24.55 | $24.59 | $24.59 | 4,000 |
2022-09-02 | $24.67 | $24.67 | $24.65 | $24.65 | $24.65 | 197 |
2022-09-01 | $24.72 | $24.82 | $24.68 | $24.68 | $24.68 | 4,264 |
2022-08-31 | $24.78 | $24.78 | $24.69 | $24.70 | $24.70 | 18,950 |
2022-08-30 | $24.75 | $24.78 | $24.74 | $24.77 | $24.77 | 2,261 |
2022-08-29 | $24.45 | $24.47 | $24.37 | $24.40 | $24.40 | 1,880 |
2022-08-26 | $24.69 | $24.69 | $24.47 | $24.47 | $24.47 | 2,362 |
2022-08-25 | $24.43 | $24.48 | $24.41 | $24.41 | $24.41 | 4,547 |
2022-08-24 | $24.40 | $24.46 | $24.40 | $24.40 | $24.40 | 1,840 |
2022-08-23 | $24.49 | $24.49 | $24.44 | $24.45 | $24.45 | 6,355 |
2022-08-22 | $24.47 | $24.49 | $24.38 | $24.44 | $24.44 | 986 |
2022-08-19 | $24.36 | $24.48 | $24.36 | $24.43 | $24.43 | 4,069 |
2022-08-18 | $24.42 | $24.42 | $24.29 | $24.33 | $24.33 | 11,345 |
2022-08-17 | $24.38 | $24.41 | $24.30 | $24.35 | $24.35 | 3,953 |
2022-08-16 | $24.26 | $24.31 | $24.20 | $24.30 | $24.30 | 4,560 |
2022-08-15 | $24.31 | $24.41 | $24.31 | $24.36 | $24.36 | 1,506 |
2022-08-12 | $24.38 | $24.39 | $23.80 | $24.35 | $24.35 | 30,106 |
2022-08-11 | $24.38 | $24.44 | $24.38 | $24.38 | $24.38 | 4,212 |
2022-08-10 | $24.33 | $24.37 | $24.33 | $24.37 | $24.37 | 1,722 |
2022-08-09 | $24.40 | $24.45 | $24.34 | $24.40 | $24.40 | 5,693 |
2022-08-08 | $24.44 | $24.44 | $24.37 | $24.37 | $24.37 | 346 |
2022-08-05 | $24.28 | $24.38 | $24.28 | $24.37 | $24.37 | 1,940 |
2022-08-04 | $24.28 | $24.28 | $24.25 | $24.26 | $24.26 | 991 |
2022-08-03 | $24.31 | $24.31 | $24.24 | $24.28 | $24.28 | 4,574 |
2022-08-02 | $24.31 | $24.33 | $24.29 | $24.33 | $24.33 | 7,564 |
2022-08-01 | $24.39 | $24.39 | $24.22 | $24.28 | $24.28 | 10,482 |
2022-07-29 | $24.05 | $24.24 | $24.05 | $24.23 | $24.23 | 23,579 |
2022-07-28 | $24.38 | $24.38 | $24.14 | $24.17 | $24.17 | 3,172 |
2022-07-27 | $24.45 | $24.45 | $24.27 | $24.27 | $24.27 | 2,599 |
2022-07-26 | $24.54 | $24.57 | $24.51 | $24.54 | $24.54 | 2,219 |
2022-07-25 | $24.46 | $24.49 | $24.46 | $24.46 | $24.46 | 2,693 |
2022-07-22 | $24.38 | $24.47 | $24.35 | $24.45 | $24.45 | 3,193 |
2022-07-21 | $24.44 | $24.46 | $24.37 | $24.37 | $24.37 | 2,558 |
2022-07-20 | $24.52 | $24.52 | $24.45 | $24.45 | $24.45 | 9,187 |
2022-07-19 | $24.63 | $24.68 | $24.50 | $24.52 | $24.52 | 6,068 |
2022-07-18 | $23.86 | $24.66 | $23.83 | $24.66 | $24.66 | 3,029 |
2022-07-15 | $25.05 | $25.05 | $24.92 | $24.95 | $24.95 | 13,171 |
2022-07-14 | $25.09 | $25.15 | $25.08 | $25.10 | $25.10 | 24,749 |
2022-07-13 | $25.06 | $25.15 | $25.06 | $25.11 | $25.11 | 5,097 |
2022-07-12 | $25.18 | $25.21 | $25.12 | $25.13 | $25.13 | 1,790 |
2022-07-11 | $25.22 | $25.26 | $25.20 | $25.20 | $25.20 | 2,850 |
2022-07-08 | $25.29 | $25.29 | $25.23 | $25.25 | $25.25 | 3,692 |
2022-07-07 | $25.28 | $25.28 | $25.23 | $25.26 | $25.26 | 9,772 |
2022-07-06 | $25.24 | $25.29 | $25.24 | $25.25 | $25.25 | 33,650 |
2022-07-05 | $25.37 | $25.39 | $25.29 | $25.31 | $25.31 | 6,980 |
2022-07-01 | $25.40 | $25.46 | $25.35 | $25.46 | $25.46 | 4,554 |
2022-06-30 | $25.41 | $25.48 | $25.35 | $25.39 | $25.39 | 14,419 |
2022-06-29 | $25.49 | $25.49 | $25.44 | $25.47 | $25.47 | 14,698 |
2022-06-28 | $25.70 | $25.70 | $25.53 | $25.53 | $25.53 | 1,357 |
2022-06-27 | $25.80 | $25.85 | $25.77 | $25.78 | $25.78 | 8,008 |
2022-06-24 | $25.81 | $25.83 | $25.59 | $25.83 | $25.83 | 17,099 |
2022-06-23 | $25.41 | $25.44 | $25.34 | $25.42 | $25.42 | 10,431 |
2022-06-22 | $25.40 | $25.40 | $25.30 | $25.30 | $25.30 | 3,536 |
2022-06-21 | $25.34 | $25.39 | $25.33 | $25.38 | $25.38 | 2,441 |
2022-06-17 | $25.56 | $25.56 | $25.47 | $25.48 | $25.48 | 14,648 |
2022-06-16 | $25.60 | $25.63 | $25.58 | $25.62 | $25.62 | 23,950 |
2022-06-15 | $25.71 | $25.73 | $25.64 | $25.68 | $25.68 | 8,960 |
2022-06-14 | $25.85 | $25.88 | $25.80 | $25.80 | $25.80 | 7,093 |
2022-06-13 | $25.82 | $25.93 | $25.78 | $25.89 | $25.89 | 5,694 |
2022-06-10 | $25.58 | $25.60 | $25.53 | $25.56 | $25.56 | 4,878 |
2022-06-09 | $25.51 | $25.57 | $25.43 | $25.57 | $25.57 | 10,752 |
2022-06-08 | $25.62 | $25.67 | $25.57 | $25.63 | $25.63 | 13,072 |
2022-06-07 | $25.52 | $25.59 | $25.52 | $25.59 | $25.59 | 3,352 |
2022-06-06 | $25.64 | $25.64 | $25.55 | $25.58 | $25.58 | 4,453 |
2022-06-03 | $25.65 | $25.65 | $25.62 | $25.64 | $25.64 | 1,425 |
2022-06-02 | $25.51 | $25.57 | $25.49 | $25.56 | $25.56 | 28,318 |
2022-06-01 | $25.58 | $25.58 | $25.50 | $25.52 | $25.52 | 1,535 |
2022-05-31 | $25.58 | $25.69 | $25.58 | $25.61 | $25.61 | 7,249 |
2022-05-27 | $25.19 | $25.66 | $25.19 | $25.66 | $25.66 | 6,193 |
2022-05-26 | $25.37 | $25.37 | $25.35 | $25.35 | $25.35 | 3,807 |
2022-05-25 | $25.45 | $25.46 | $25.36 | $25.36 | $25.36 | 903 |
2022-05-24 | $25.64 | $25.64 | $25.44 | $25.48 | $25.48 | 2,223 |
2022-05-23 | $25.57 | $25.61 | $25.45 | $25.53 | $25.53 | 16,082 |
2022-05-20 | $25.70 | $25.70 | $25.65 | $25.70 | $25.70 | 4,639 |
2022-05-19 | $25.76 | $25.84 | $25.69 | $25.83 | $25.83 | 17,363 |
2022-05-18 | $25.90 | $25.90 | $25.75 | $25.75 | $25.75 | 4,960 |
2022-05-17 | $25.96 | $26.04 | $25.91 | $26.04 | $26.04 | 5,267 |
2022-05-16 | $25.93 | $25.93 | $25.86 | $25.88 | $25.88 | 26,625 |
2022-05-13 | $26.25 | $26.25 | $25.92 | $26.05 | $26.05 | 36,901 |
2022-05-12 | $26.30 | $26.32 | $26.25 | $26.29 | $26.29 | 34,319 |
2022-05-11 | $26.38 | $26.52 | $26.32 | $26.45 | $26.45 | 9,665 |
2022-05-10 | $26.57 | $26.60 | $26.54 | $26.58 | $26.58 | 7,788 |
2022-05-09 | $26.89 | $26.89 | $26.39 | $26.44 | $26.44 | 27,094 |
2022-05-06 | $26.37 | $26.45 | $26.13 | $26.18 | $26.18 | 133,556 |
2022-05-05 | $26.36 | $26.41 | $26.32 | $26.40 | $26.40 | 14,197 |
2022-05-04 | $26.13 | $26.34 | $26.11 | $26.34 | $26.34 | 26,012 |
2022-05-03 | $26.07 | $26.08 | $26.05 | $26.07 | $26.07 | 52,955 |
2022-05-02 | $26.07 | $26.23 | $25.96 | $25.96 | $25.96 | 4,548 |
2022-04-29 | $26.00 | $26.05 | $25.99 | $26.05 | $26.05 | 2,483 |
2022-04-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 54,903 |
2022-04-27 | $26.01 | $26.03 | $25.96 | $26.00 | $26.00 | 10,984 |
2022-04-26 | $26.02 | $26.02 | $25.91 | $25.91 | $25.91 | 28,699 |
2022-04-25 | $26.26 | $26.28 | $26.24 | $26.25 | $26.25 | 15,496 |
2022-04-22 | $26.09 | $26.19 | $26.09 | $26.19 | $26.19 | 11,888 |
2022-04-21 | $25.90 | $26.02 | $25.83 | $25.99 | $25.99 | 18,769 |
2022-04-20 | $25.93 | $25.94 | $25.88 | $25.93 | $25.93 | 2,626 |
2022-04-19 | $25.89 | $25.95 | $25.89 | $25.92 | $25.92 | 13,790 |
2022-04-18 | $25.89 | $25.96 | $25.89 | $25.94 | $25.94 | 13,464 |
2022-04-14 | $25.89 | $25.96 | $25.87 | $25.94 | $25.94 | 14,794 |
2022-04-13 | $25.91 | $25.93 | $25.86 | $25.89 | $25.89 | 14,406 |
2022-04-12 | $25.92 | $25.96 | $25.86 | $25.94 | $25.94 | 7,285 |
2022-04-11 | $25.91 | $25.92 | $25.89 | $25.90 | $25.90 | 2,621 |
2022-04-08 | $25.83 | $25.90 | $25.79 | $25.83 | $25.83 | 6,739 |
2022-04-07 | $25.86 | $25.88 | $25.83 | $25.83 | $25.83 | 11,976 |
2022-04-06 | $25.88 | $25.89 | $25.85 | $25.85 | $25.85 | 2,604 |
2022-04-05 | $25.75 | $25.81 | $25.73 | $25.81 | $25.81 | 5,397 |
2022-04-04 | $25.79 | $25.79 | $25.71 | $25.73 | $25.73 | 12,417 |
2022-04-01 | $25.82 | $25.85 | $25.79 | $25.79 | $25.79 | 9,307 |
2022-03-31 | $25.73 | $25.79 | $25.69 | $25.79 | $25.79 | 3,085 |
2022-03-30 | $25.67 | $25.77 | $25.67 | $25.72 | $25.72 | 13,568 |
2022-03-29 | $25.73 | $25.73 | $25.63 | $25.67 | $25.67 | 20,254 |
2022-03-28 | $25.90 | $25.95 | $25.86 | $25.86 | $25.86 | 5,768 |
2022-03-25 | $25.87 | $25.92 | $25.82 | $25.89 | $25.89 | 77,013 |
2022-03-24 | $25.85 | $25.89 | $25.85 | $25.89 | $25.89 | 1,763 |
2022-03-23 | $25.85 | $25.86 | $25.79 | $25.80 | $25.80 | 5,848 |
2022-03-22 | $25.99 | $26.01 | $25.94 | $25.98 | $25.98 | 9,753 |
2022-03-21 | $26.02 | $26.04 | $25.96 | $25.96 | $25.96 | 971 |
2022-03-18 | $25.77 | $25.91 | $25.77 | $25.87 | $25.87 | 12,235 |
2022-03-17 | $25.66 | $25.77 | $25.66 | $25.69 | $25.69 | 8,120 |
2022-03-16 | $25.63 | $25.66 | $25.50 | $25.63 | $25.63 | 8,440 |
2022-03-15 | $25.42 | $25.42 | $25.36 | $25.40 | $25.40 | 3,862 |
2022-03-14 | $25.25 | $25.26 | $25.19 | $25.22 | $25.22 | 12,901 |
2022-03-11 | $25.41 | $25.43 | $25.23 | $25.23 | $25.23 | 4,679 |
2022-03-10 | $25.27 | $25.35 | $25.25 | $25.35 | $25.35 | 5,864 |
2022-03-09 | $25.24 | $25.27 | $24.92 | $25.27 | $25.27 | 6,744 |
2022-03-08 | $25.28 | $25.28 | $25.21 | $25.21 | $25.21 | 677 |
2022-03-07 | $25.38 | $25.40 | $25.26 | $25.27 | $25.27 | 8,108 |
2022-03-04 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 640 |
2022-03-03 | $25.61 | $25.61 | $25.35 | $25.54 | $25.54 | 871 |
2022-03-02 | $25.32 | $25.32 | $25.11 | $25.16 | $25.16 | 6,786 |
2022-03-01 | $25.61 | $25.61 | $25.44 | $25.48 | $25.48 | 23,635 |
2022-02-28 | $25.48 | $25.48 | $25.38 | $25.48 | $25.48 | 3,749 |
2022-02-25 | $27.73 | $27.73 | $25.43 | $25.54 | $25.54 | 7,216 |
2022-02-24 | $25.72 | $25.72 | $25.67 | $25.70 | $25.70 | 5,521 |
2022-02-23 | $25.63 | $25.82 | $25.63 | $25.82 | $25.82 | 4,550 |
2022-02-22 | $25.58 | $25.72 | $25.58 | $25.71 | $25.71 | 6,260 |
2022-02-18 | $25.42 | $25.43 | $25.35 | $25.39 | $25.39 | 5,561 |
2022-02-17 | $25.48 | $25.48 | $25.41 | $25.44 | $25.44 | 4,039 |
2022-02-16 | $25.56 | $25.57 | $25.48 | $25.53 | $25.53 | 2,462 |
2022-02-15 | $25.48 | $25.52 | $25.47 | $25.47 | $25.47 | 824 |
2022-02-14 | $25.59 | $25.59 | $25.57 | $25.57 | $25.57 | 1,136 |
2022-02-11 | $25.40 | $25.52 | $25.33 | $25.50 | $25.50 | 8,754 |
2022-02-10 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 6,220 |
2022-02-09 | $25.31 | $25.32 | $25.21 | $25.26 | $25.26 | 22,532 |
2022-02-08 | $25.37 | $25.39 | $25.31 | $25.38 | $25.38 | 7,614 |
2022-02-07 | $25.39 | $25.42 | $25.36 | $25.42 | $25.42 | 2,351 |
2022-02-04 | $25.43 | $25.47 | $25.36 | $25.47 | $25.47 | 7,278 |
2022-02-03 | $25.52 | $25.54 | $25.47 | $25.47 | $25.47 | 2,401 |
2022-02-02 | $25.62 | $25.66 | $25.55 | $25.63 | $25.63 | 11,721 |
2022-02-01 | $25.49 | $25.55 | $25.46 | $25.50 | $25.50 | 4,288 |
2022-01-31 | $25.45 | $25.50 | $25.45 | $25.45 | $25.45 | 20,975 |
2022-01-28 | $25.39 | $25.46 | $25.39 | $25.45 | $25.45 | 1,111 |
2022-01-27 | $25.34 | $25.47 | $25.32 | $25.47 | $25.47 | 21,389 |
2022-01-26 | $25.30 | $25.76 | $25.30 | $25.42 | $25.42 | 31,615 |
2022-01-25 | $25.22 | $25.28 | $25.20 | $25.23 | $25.23 | 6,889 |
2022-01-24 | $25.46 | $25.48 | $25.19 | $25.24 | $25.24 | 3,116 |
2022-01-21 | $25.55 | $25.55 | $25.41 | $25.41 | $25.41 | 9,213 |
2022-01-20 | $25.60 | $25.60 | $25.55 | $25.55 | $25.55 | 177 |
2022-01-19 | $25.56 | $25.60 | $25.50 | $25.55 | $25.55 | 2,074 |
2022-01-18 | $25.56 | $25.64 | $25.53 | $25.60 | $25.60 | 4,396 |
2022-01-14 | $25.30 | $26.11 | $25.25 | $25.44 | $25.44 | 6,195 |
2022-01-13 | $25.67 | $25.71 | $25.37 | $25.38 | $25.38 | 10,824 |
2022-01-12 | $25.62 | $25.67 | $25.56 | $25.65 | $25.65 | 3,800 |
2022-01-11 | $25.52 | $25.60 | $25.52 | $25.59 | $25.59 | 222,076 |
2022-01-10 | $25.18 | $25.27 | $25.15 | $25.15 | $25.15 | 12,730 |
2022-01-07 | $25.10 | $25.15 | $25.09 | $25.13 | $25.13 | 146,951 |
2022-01-06 | $25.12 | $25.12 | $25.10 | $25.12 | $25.12 | 1,174 |
2022-01-05 | $25.03 | $25.12 | $25.03 | $25.12 | $25.12 | 2,216 |
2022-01-04 | $24.98 | $25.02 | $24.96 | $25.00 | $25.00 | 2,581 |
2022-01-03 | $25.04 | $25.04 | $24.96 | $25.03 | $25.03 | 4,571 |
2021-12-31 | $25.03 | $25.07 | $25.00 | $25.00 | $25.00 | 2,333 |
2021-12-30 | $25.01 | $25.04 | $24.97 | $25.02 | $25.02 | 4,490 |
2021-12-29 | $25.04 | $25.16 | $24.98 | $25.02 | $25.02 | 14,290 |
2021-12-28 | $25.03 | $25.06 | $24.99 | $25.04 | $25.04 | 4,968 |
2021-12-27 | $24.81 | $25.11 | $24.81 | $25.11 | $25.11 | 3,848 |
2021-12-23 | $25.00 | $25.00 | $24.93 | $24.94 | $24.94 | 1,336 |
2021-12-22 | $24.68 | $24.82 | $24.68 | $24.82 | $24.82 | 9,729 |
2021-12-21 | $24.64 | $24.68 | $24.59 | $24.63 | $24.63 | 8,399 |
2021-12-20 | $24.43 | $24.52 | $24.43 | $24.48 | $24.48 | 2,245 |
2021-12-17 | $24.50 | $24.71 | $24.50 | $24.50 | $24.50 | 2,351 |
2021-12-16 | $24.84 | $24.84 | $24.64 | $24.72 | $24.72 | 2,971 |
2021-12-15 | $22.67 | $24.88 | $22.67 | $24.87 | $24.87 | 6,547 |
2021-12-14 | $24.67 | $24.75 | $24.56 | $24.66 | $24.57 | 9,308 |
2021-12-13 | $24.61 | $24.87 | $24.61 | $24.81 | $24.71 | 14,662 |
2021-12-10 | $24.90 | $24.94 | $24.87 | $24.87 | $24.78 | 10,471 |
2021-12-09 | $24.90 | $24.94 | $24.88 | $24.90 | $24.81 | 7,142 |
2021-12-08 | $24.94 | $24.94 | $24.90 | $24.90 | $24.80 | 3,313 |
2021-12-07 | $24.98 | $24.98 | $24.94 | $24.97 | $24.87 | 14,286 |
2021-12-06 | $25.09 | $25.11 | $25.02 | $25.07 | $24.97 | 3,604 |
2021-12-03 | $25.04 | $25.06 | $25.03 | $25.03 | $24.94 | 8,071 |
2021-12-02 | $25.02 | $25.09 | $24.92 | $24.98 | $24.89 | 5,009 |
2021-12-01 | $24.99 | $25.00 | $24.97 | $24.97 | $24.87 | 4,038 |
2021-11-30 | $25.00 | $25.04 | $24.98 | $25.04 | $24.95 | 1,811 |
2021-11-29 | $25.02 | $25.05 | $24.88 | $24.93 | $24.83 | 5,350 |
2021-11-26 | $25.00 | $25.02 | $24.93 | $24.98 | $24.89 | 5,104 |
2021-11-24 | $24.89 | $24.89 | $24.85 | $24.85 | $24.75 | 1,757 |
2021-11-23 | $24.85 | $24.89 | $24.83 | $24.86 | $24.77 | 5,296 |
2021-11-22 | $24.81 | $24.87 | $24.78 | $24.87 | $24.77 | 2,533 |
2021-11-19 | $24.83 | $24.89 | $24.83 | $24.87 | $24.77 | 5,015 |
2021-11-18 | $24.91 | $24.92 | $24.89 | $24.89 | $24.80 | 410 |
2021-11-17 | $24.94 | $24.94 | $24.87 | $24.90 | $24.81 | 885 |
2021-11-16 | $24.93 | $24.94 | $24.82 | $24.87 | $24.78 | 8,931 |
2021-11-15 | $24.91 | $24.92 | $24.75 | $24.90 | $24.81 | 8,010 |
2021-11-12 | $24.87 | $24.92 | $24.87 | $24.91 | $24.82 | 3,117 |
2021-11-11 | $24.97 | $24.97 | $24.92 | $24.97 | $24.87 | 6,543 |
2021-11-10 | $24.98 | $25.01 | $24.94 | $24.98 | $24.89 | 4,368 |
2021-11-09 | $24.95 | $24.98 | $24.91 | $24.95 | $24.85 | 2,708 |
2021-11-08 | $24.99 | $25.00 | $24.94 | $24.94 | $24.85 | 2,007 |
2021-11-05 | $24.96 | $24.99 | $24.96 | $24.99 | $24.90 | 217 |
2021-11-04 | $25.01 | $25.08 | $24.91 | $24.99 | $24.90 | 3,820 |
2021-11-03 | $25.13 | $25.14 | $25.05 | $25.09 | $25.00 | 14,844 |
2021-11-02 | $25.33 | $25.33 | $25.09 | $25.14 | $25.04 | 4,927 |
2021-11-01 | $25.21 | $25.25 | $25.15 | $25.15 | $25.06 | 4,317 |
2021-10-29 | $25.21 | $25.21 | $25.18 | $25.21 | $25.11 | 1,816 |
2021-10-28 | $25.19 | $25.21 | $25.19 | $25.21 | $25.11 | 2,780 |
2021-10-27 | $25.25 | $25.27 | $25.18 | $25.22 | $25.13 | 25,277 |
2021-10-26 | $24.95 | $25.33 | $24.95 | $25.22 | $25.12 | 5,679 |
2021-10-25 | $25.25 | $25.30 | $25.25 | $25.29 | $25.19 | 12,945 |
2021-10-22 | $25.20 | $25.35 | $25.20 | $25.30 | $25.20 | 4,993 |
2021-10-21 | $25.27 | $25.35 | $25.26 | $25.32 | $25.22 | 2,760 |
2021-10-20 | $25.26 | $25.27 | $25.22 | $25.23 | $25.13 | 5,156 |
2021-10-19 | $25.14 | $25.23 | $25.14 | $25.19 | $25.09 | 4,487 |
2021-10-18 | $25.17 | $25.17 | $25.08 | $25.12 | $25.03 | 10,529 |
2021-10-15 | $25.15 | $25.17 | $25.10 | $25.15 | $25.05 | 5,004 |
2021-10-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.01 | 155 |
2021-10-13 | $25.25 | $25.30 | $25.23 | $25.23 | $25.13 | 6,900 |
2021-10-12 | $25.25 | $25.26 | $25.18 | $25.19 | $25.10 | 5,448 |
2021-10-11 | $25.43 | $25.43 | $25.24 | $25.24 | $25.14 | 660 |
2021-10-08 | $25.37 | $25.41 | $25.34 | $25.35 | $25.25 | 64,988 |
2021-10-07 | $25.27 | $25.40 | $25.19 | $25.34 | $25.25 | 11,009 |
2021-10-06 | $25.11 | $25.14 | $25.01 | $25.04 | $24.95 | 8,549 |
2021-10-05 | $25.15 | $25.17 | $24.97 | $25.05 | $24.95 | 17,061 |
2021-10-04 | $25.09 | $25.16 | $25.07 | $25.13 | $25.04 | 12,594 |
2021-10-01 | $25.16 | $25.17 | $25.05 | $25.11 | $25.02 | 10,211 |
2021-09-30 | $24.98 | $25.16 | $24.98 | $25.09 | $25.00 | 4,476 |
2021-09-29 | $25.09 | $25.09 | $25.00 | $25.05 | $24.95 | 17,316 |
2021-09-28 | $24.95 | $25.04 | $24.92 | $24.92 | $24.83 | 17,862 |
2021-09-27 | $25.29 | $25.33 | $25.16 | $25.25 | $25.16 | 58,689 |
2021-09-24 | $25.03 | $25.36 | $25.03 | $25.36 | $25.26 | 4,151 |
2021-09-23 | $25.35 | $25.44 | $25.35 | $25.40 | $25.30 | 10,718 |
2021-09-22 | $25.58 | $25.59 | $25.45 | $25.52 | $25.42 | 8,500 |
2021-09-21 | $25.62 | $25.67 | $25.55 | $25.57 | $25.47 | 12,330 |
2021-09-20 | $25.49 | $25.53 | $25.19 | $25.53 | $25.43 | 5,593 |
2021-09-17 | $26.11 | $26.11 | $25.99 | $26.04 | $25.94 | 5,443 |
2021-09-16 | $26.40 | $26.40 | $26.34 | $26.37 | $26.27 | 1,263 |
2021-09-15 | $26.23 | $26.32 | $26.14 | $26.24 | $26.14 | 21,708 |
2021-09-14 | $26.56 | $26.56 | $26.14 | $26.21 | $26.11 | 5,425 |
2021-09-13 | $26.30 | $26.32 | $26.25 | $26.31 | $26.21 | 2,270 |
2021-09-10 | $26.47 | $26.47 | $26.18 | $26.18 | $26.08 | 51,480 |
2021-09-09 | $26.62 | $26.62 | $26.39 | $26.39 | $26.29 | 877 |
2021-09-08 | $26.53 | $26.55 | $26.39 | $26.52 | $26.42 | 4,708 |
2021-09-07 | $26.56 | $26.58 | $26.49 | $26.54 | $26.44 | 2,082 |
2021-09-03 | $26.73 | $26.73 | $26.63 | $26.63 | $26.53 | 1,205 |
2021-09-02 | $26.79 | $26.82 | $26.67 | $26.67 | $26.57 | 13,214 |
2021-09-01 | $26.71 | $26.81 | $26.46 | $26.64 | $26.54 | 28,003 |
2021-08-31 | $26.69 | $26.71 | $26.64 | $26.71 | $26.61 | 8,645 |
2021-08-30 | $26.78 | $26.78 | $26.72 | $26.72 | $26.62 | 3,376 |
2021-08-27 | $26.67 | $26.87 | $26.67 | $26.76 | $26.66 | 9,614 |
2021-08-26 | $26.62 | $26.69 | $26.46 | $26.57 | $26.47 | 2,981 |
2021-08-25 | $26.65 | $26.75 | $26.62 | $26.69 | $26.59 | 11,101 |
2021-08-24 | $26.67 | $26.74 | $26.48 | $26.60 | $26.50 | 12,902 |
2021-08-23 | $26.57 | $26.69 | $26.56 | $26.61 | $26.51 | 6,779 |
2021-08-20 | $26.31 | $26.31 | $26.31 | $26.31 | $26.21 | 323 |
2021-08-19 | $26.10 | $26.40 | $26.00 | $26.14 | $26.04 | 18,318 |
2021-08-18 | $25.81 | $25.89 | $25.76 | $25.89 | $25.79 | 8,231 |
2021-08-17 | $25.95 | $25.99 | $25.95 | $25.99 | $25.89 | 1,311 |
2021-08-16 | $26.07 | $26.18 | $26.07 | $26.17 | $26.07 | 717 |
2021-08-13 | $26.16 | $26.16 | $26.00 | $26.12 | $26.02 | 2,840 |
2021-08-12 | $26.08 | $26.16 | $26.00 | $26.16 | $26.06 | 6,887 |
2021-08-11 | $26.02 | $26.08 | $25.94 | $26.08 | $25.98 | 8,778 |
2021-08-10 | $25.94 | $26.15 | $25.93 | $25.99 | $25.89 | 5,821 |
2021-08-09 | $25.97 | $26.27 | $25.95 | $25.95 | $25.86 | 6,991 |
2021-08-06 | $25.97 | $25.97 | $25.89 | $25.93 | $25.84 | 2,105 |
2021-08-05 | $25.84 | $26.12 | $25.84 | $25.98 | $25.88 | 19,422 |
2021-08-04 | $25.67 | $25.70 | $25.67 | $25.68 | $25.58 | 919 |
2021-08-03 | $25.76 | $25.76 | $25.74 | $25.74 | $25.64 | 424 |
2021-08-02 | $25.81 | $26.00 | $25.65 | $25.89 | $25.79 | 18,865 |
2021-07-30 | $25.78 | $25.78 | $25.73 | $25.73 | $25.63 | 543 |
2021-07-29 | $25.77 | $25.77 | $25.76 | $25.76 | $25.66 | 276 |
2021-07-28 | $25.73 | $25.73 | $25.56 | $25.64 | $25.54 | 10,257 |
2021-07-27 | $25.41 | $26.00 | $25.30 | $25.62 | $25.53 | 38,174 |
2021-07-26 | $25.60 | $25.60 | $25.34 | $25.55 | $25.45 | 16,149 |
2021-07-23 | $25.46 | $25.61 | $25.33 | $25.58 | $25.48 | 9,385 |
2021-07-22 | $25.26 | $25.38 | $25.26 | $25.34 | $25.24 | 996 |
2021-07-21 | $25.28 | $25.32 | $25.22 | $25.32 | $25.22 | 19,041 |
2021-07-20 | $25.19 | $25.19 | $25.15 | $25.15 | $25.06 | 810 |
2021-07-19 | $24.70 | $24.96 | $24.64 | $24.78 | $24.69 | 2,525 |
2021-07-16 | $25.59 | $25.59 | $25.40 | $25.40 | $25.31 | 1,741 |
2021-07-15 | $25.55 | $25.69 | $25.55 | $25.68 | $25.59 | 1,985 |
2021-07-14 | $25.79 | $25.84 | $25.76 | $25.81 | $25.71 | 458 |
2021-07-13 | $25.70 | $25.71 | $25.57 | $25.71 | $25.61 | 3,155 |
2021-07-12 | $25.70 | $25.87 | $25.64 | $25.77 | $25.67 | 11,853 |
2021-07-09 | $25.66 | $25.87 | $25.64 | $25.79 | $25.69 | 8,093 |
2021-07-08 | $25.21 | $25.42 | $25.21 | $25.35 | $25.25 | 6,064 |
2021-07-07 | $25.67 | $25.76 | $25.67 | $25.71 | $25.61 | 4,334 |
2021-07-06 | $25.62 | $25.62 | $25.50 | $25.59 | $25.49 | 6,393 |
2021-07-02 | $25.89 | $25.89 | $25.69 | $25.72 | $25.62 | 4,073 |
2021-07-01 | $25.61 | $25.70 | $25.61 | $25.66 | $25.57 | 2,610 |
2021-06-30 | $25.57 | $25.61 | $25.55 | $25.57 | $25.48 | 1,821 |
2021-06-29 | $25.62 | $25.62 | $25.56 | $25.56 | $25.46 | 5,565 |
2021-06-28 | $25.64 | $25.64 | $25.53 | $25.59 | $25.50 | 4,532 |
2021-06-25 | $25.51 | $25.53 | $25.51 | $25.53 | $25.43 | 1,197 |
2021-06-24 | $25.48 | $25.51 | $25.48 | $25.51 | $25.41 | 9,395 |
2021-06-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.35 | 1,420 |
2021-06-22 | $25.38 | $25.42 | $25.36 | $25.36 | $25.27 | 2,620 |
2021-06-21 | $25.15 | $25.41 | $25.15 | $25.34 | $25.24 | 33,088 |
2021-06-18 | $25.51 | $25.51 | $25.23 | $25.30 | $25.20 | 4,324 |
2021-06-17 | $25.66 | $25.69 | $25.64 | $25.64 | $25.54 | 579 |
2021-06-16 | $25.76 | $25.84 | $25.64 | $25.69 | $25.60 | 3,207 |
2021-06-15 | $25.74 | $25.83 | $25.50 | $25.82 | $25.72 | 7,507 |
2021-06-14 | $25.89 | $26.09 | $25.78 | $25.85 | $25.75 | 13,782 |
2021-06-11 | $25.85 | $26.09 | $25.81 | $25.81 | $25.71 | 3,124 |
2021-06-10 | $25.55 | $25.67 | $25.55 | $25.64 | $25.54 | 8,745 |
2021-06-09 | $25.61 | $25.61 | $25.48 | $25.50 | $25.40 | 30,373 |
2021-06-08 | $25.61 | $25.86 | $25.52 | $25.86 | $25.76 | 62,057 |
2021-06-07 | $25.54 | $25.61 | $25.54 | $25.60 | $25.50 | 2,268 |
2021-06-04 | $25.23 | $25.53 | $25.23 | $25.52 | $25.42 | 50,276 |
2021-06-03 | $25.38 | $25.42 | $25.25 | $25.39 | $25.29 | 4,180 |
2021-06-02 | $25.46 | $25.51 | $25.38 | $25.40 | $25.30 | 31,567 |
2021-06-01 | $25.49 | $25.56 | $25.42 | $25.47 | $25.37 | 16,235 |
2021-05-28 | $25.58 | $25.69 | $25.58 | $25.59 | $25.50 | 12,177 |
2021-05-27 | $25.55 | $25.57 | $25.54 | $25.54 | $25.45 | 9,275 |
2021-05-26 | $25.07 | $25.43 | $25.07 | $25.38 | $25.28 | 10,128 |
2021-05-25 | $25.34 | $25.43 | $25.31 | $25.43 | $25.33 | 5,078 |
2021-05-24 | $25.03 | $25.37 | $25.03 | $25.30 | $25.20 | 4,008 |
2021-05-21 | $25.26 | $25.26 | $25.15 | $25.26 | $25.17 | 5,560 |
2021-05-20 | $25.59 | $25.59 | $25.44 | $25.46 | $25.37 | 5,020 |
2021-05-19 | $25.57 | $25.63 | $25.51 | $25.62 | $25.52 | 3,295 |
2021-05-18 | $26.29 | $26.33 | $25.70 | $25.72 | $25.63 | 1,941 |
2021-05-17 | $25.67 | $26.44 | $25.60 | $25.60 | $25.50 | 15,256 |
2021-05-14 | $25.86 | $25.86 | $25.72 | $25.72 | $25.63 | 1,645 |
2021-05-13 | $26.02 | $26.11 | $25.96 | $26.03 | $25.93 | 13,593 |
2021-05-12 | $25.75 | $26.15 | $25.75 | $26.08 | $25.99 | 16,746 |
2021-05-11 | $25.61 | $25.71 | $25.57 | $25.65 | $25.55 | 37,025 |
2021-05-10 | $25.92 | $25.94 | $25.80 | $25.80 | $25.71 | 5,134 |
2021-05-07 | $25.94 | $25.94 | $25.89 | $25.89 | $25.79 | 273 |
2021-05-06 | $25.94 | $25.94 | $25.89 | $25.89 | $25.79 | 22,784 |
2021-05-05 | $26.03 | $26.03 | $25.93 | $26.01 | $25.91 | 1,210 |
2021-05-04 | $26.19 | $26.19 | $26.05 | $26.16 | $26.06 | 23,391 |
2021-05-03 | $26.11 | $26.54 | $26.11 | $26.19 | $26.09 | 35,981 |
2021-04-30 | $26.41 | $26.41 | $26.08 | $26.08 | $25.99 | 1,430 |
2021-04-29 | $26.19 | $26.19 | $26.19 | $26.19 | $26.09 | 1 |
2021-04-28 | $26.16 | $26.22 | $26.11 | $26.16 | $26.06 | 3,896 |
2021-04-27 | $25.94 | $26.22 | $25.94 | $26.17 | $26.07 | 2,296 |
2021-04-26 | $26.15 | $26.15 | $26.06 | $26.11 | $26.01 | 2,777 |
2021-04-23 | $26.34 | $26.45 | $26.09 | $26.11 | $26.01 | 5,685 |
2021-04-22 | $26.25 | $26.26 | $26.05 | $26.05 | $25.95 | 4,721 |
2021-04-21 | $26.03 | $26.17 | $26.03 | $26.15 | $26.05 | 6,787 |
2021-04-20 | $25.94 | $26.23 | $25.94 | $26.23 | $26.13 | 7,154 |
2021-04-19 | $26.04 | $26.13 | $26.04 | $26.13 | $26.03 | 2,222 |
2021-04-16 | $26.23 | $26.29 | $26.23 | $26.25 | $26.15 | 1,879 |
2021-04-15 | $26.27 | $26.87 | $26.25 | $26.25 | $26.15 | 4,467 |
2021-04-14 | $26.16 | $26.16 | $26.02 | $26.03 | $25.94 | 858 |
2021-04-13 | $26.21 | $26.21 | $26.21 | $26.21 | $26.11 | 266 |
2021-04-12 | $26.09 | $26.91 | $26.02 | $26.16 | $26.06 | 8,531 |
2021-04-09 | $26.22 | $26.37 | $26.22 | $26.37 | $26.27 | 7,135 |
2021-04-08 | $26.30 | $26.30 | $26.25 | $26.28 | $26.18 | 750 |
2021-04-07 | $26.15 | $26.18 | $26.03 | $26.15 | $26.05 | 2,866 |
2021-04-06 | $26.29 | $26.29 | $26.04 | $26.06 | $25.96 | 4,473 |
2021-04-05 | $26.16 | $26.18 | $26.06 | $26.16 | $26.06 | 5,257 |
2021-04-01 | $25.99 | $26.11 | $25.97 | $26.10 | $26.00 | 4,459 |
2021-03-31 | $25.91 | $25.93 | $25.81 | $25.91 | $25.81 | 3,343 |
2021-03-30 | $25.91 | $26.72 | $25.91 | $25.98 | $25.89 | 2,759 |
2021-03-29 | $25.84 | $25.93 | $25.84 | $25.93 | $25.83 | 3,159 |
2021-03-26 | $25.92 | $26.02 | $25.87 | $25.94 | $25.84 | 3,204 |
2021-03-25 | $25.49 | $25.86 | $25.41 | $25.86 | $25.76 | 2,212 |
2021-03-24 | $25.84 | $25.84 | $25.64 | $25.64 | $25.54 | 616 |
2021-03-23 | $25.85 | $25.85 | $25.59 | $25.66 | $25.57 | 1,270 |
2021-03-22 | $26.01 | $26.01 | $25.99 | $25.99 | $25.89 | 408 |
2021-03-19 | $25.52 | $25.93 | $25.52 | $25.83 | $25.73 | 5,302 |
2021-03-18 | $25.57 | $25.66 | $25.57 | $25.62 | $25.52 | 319 |
2021-03-17 | $25.72 | $25.99 | $25.72 | $25.99 | $25.90 | 307 |
2021-03-16 | $25.84 | $25.84 | $25.74 | $25.74 | $25.65 | 303 |
2021-03-15 | $25.41 | $25.75 | $25.41 | $25.75 | $25.65 | 3,477 |
2021-03-12 | $25.28 | $25.38 | $25.27 | $25.38 | $25.28 | 1,116 |
2021-03-11 | $25.28 | $25.32 | $25.28 | $25.30 | $25.21 | 732 |
2021-03-10 | $25.22 | $25.22 | $25.13 | $25.18 | $25.09 | 4,425 |
2021-03-09 | $25.21 | $25.23 | $25.11 | $25.16 | $25.06 | 1,823 |
2021-03-08 | $25.01 | $25.06 | $25.01 | $25.06 | $24.97 | 1,105 |
2021-03-05 | $24.90 | $24.99 | $24.89 | $24.98 | $24.89 | 2,459 |
2021-03-04 | $25.18 | $25.21 | $24.94 | $24.97 | $24.88 | 1,534 |
2021-03-03 | $25.12 | $25.30 | $25.12 | $25.19 | $25.10 | 1,835 |
2021-03-02 | $25.39 | $25.39 | $25.29 | $25.36 | $25.26 | 11,008 |
2021-03-01 | $25.46 | $25.47 | $25.29 | $25.35 | $25.25 | 5,152 |
2021-02-26 | $25.47 | $25.49 | $25.46 | $25.49 | $25.39 | 2,464 |
2021-02-25 | $25.53 | $25.53 | $25.01 | $25.04 | $24.95 | 5,709 |
2021-02-24 | $25.75 | $25.91 | $25.51 | $25.85 | $25.75 | 8,612 |
2021-02-23 | $25.66 | $25.82 | $25.65 | $25.78 | $25.69 | 5,631 |
2021-02-22 | $25.69 | $25.69 | $25.66 | $25.66 | $25.56 | 861 |
2021-02-19 | $25.70 | $25.79 | $25.68 | $25.77 | $25.67 | 2,907 |
2021-02-18 | $25.55 | $25.62 | $25.54 | $25.62 | $25.53 | 1,041 |
2021-02-17 | $25.52 | $25.66 | $25.52 | $25.66 | $25.56 | 1,426 |
2021-02-16 | $25.58 | $25.62 | $25.54 | $25.58 | $25.48 | 14,114 |
2021-02-12 | $25.39 | $25.59 | $25.39 | $25.56 | $25.47 | 2,602 |
2021-02-11 | $25.40 | $25.42 | $25.27 | $25.42 | $25.32 | 980 |
2021-02-10 | $25.41 | $25.41 | $25.36 | $25.36 | $25.27 | 2,620 |
2021-02-09 | $25.53 | $25.53 | $25.27 | $25.44 | $25.34 | 19,227 |
2021-02-08 | $25.49 | $25.53 | $25.48 | $25.53 | $25.43 | 470 |
2021-02-05 | $25.46 | $25.48 | $25.43 | $25.48 | $25.38 | 1,286 |
2021-02-04 | $25.23 | $25.43 | $25.20 | $25.43 | $25.34 | 4,274 |
2021-02-03 | $25.20 | $25.20 | $25.19 | $25.19 | $25.10 | 7,927 |
2021-02-02 | $24.77 | $25.18 | $24.77 | $25.04 | $24.94 | 15,247 |
2021-02-01 | $24.84 | $25.20 | $24.84 | $25.17 | $25.07 | 3,749 |
2021-01-29 | $24.58 | $25.50 | $24.58 | $24.64 | $24.55 | 45,102 |
2021-01-28 | $25.15 | $25.15 | $25.01 | $25.01 | $24.91 | 5,343 |
2021-01-27 | $24.11 | $25.17 | $24.11 | $25.12 | $25.02 | 2,568 |
2021-01-26 | $23.85 | $23.98 | $23.85 | $23.98 | $23.89 | 4,561 |
2021-01-25 | $23.98 | $24.30 | $23.86 | $24.13 | $24.04 | 2,979 |
2021-01-22 | $23.75 | $23.81 | $23.72 | $23.74 | $23.66 | 2,239 |
2021-01-21 | $23.77 | $23.87 | $23.76 | $23.79 | $23.70 | 3,066 |
2021-01-20 | $23.79 | $23.88 | $23.79 | $23.87 | $23.78 | 8,140 |
2021-01-19 | $23.80 | $23.89 | $23.79 | $23.83 | $23.74 | 25,377 |
2021-01-15 | $23.34 | $23.77 | $23.34 | $23.70 | $23.61 | 8,153 |
2021-01-14 | $23.58 | $23.82 | $23.58 | $23.77 | $23.68 | 11,220 |
2021-01-13 | $23.79 | $23.92 | $23.78 | $23.82 | $23.73 | 15,214 |
2021-01-12 | $23.81 | $23.89 | $23.71 | $23.79 | $23.71 | 1,603 |
2021-01-11 | $23.79 | $23.86 | $23.69 | $23.76 | $23.67 | 16,679 |
2021-01-08 | $23.77 | $23.77 | $23.76 | $23.76 | $23.67 | 683 |
2021-01-07 | $23.75 | $23.79 | $23.69 | $23.69 | $23.60 | 3,894 |
2021-01-06 | $23.78 | $23.85 | $23.59 | $23.59 | $23.50 | 4,311 |
2021-01-05 | $23.86 | $23.87 | $23.15 | $23.74 | $23.65 | 19,554 |
2021-01-04 | $23.66 | $23.93 | $23.63 | $23.86 | $23.77 | 19,532 |
2020-12-31 | $23.24 | $23.66 | $23.24 | $23.63 | $23.54 | 2,715 |
2020-12-30 | $23.69 | $23.69 | $23.69 | $23.69 | $23.60 | 340 |
2020-12-29 | $24.27 | $24.29 | $24.27 | $24.28 | $23.73 | 4,349 |
2020-12-28 | $24.10 | $24.18 | $24.10 | $24.16 | $23.61 | 2,712 |
2020-12-24 | $24.15 | $24.16 | $24.11 | $24.16 | $23.61 | 383 |
2020-12-23 | $24.08 | $24.16 | $24.08 | $24.14 | $23.59 | 4,077 |
2020-12-22 | $24.09 | $24.12 | $24.01 | $24.04 | $23.50 | 6,331 |
2020-12-21 | $24.10 | $24.19 | $23.37 | $24.04 | $23.50 | 10,817 |
2020-12-18 | $24.26 | $24.28 | $23.55 | $24.28 | $23.72 | 5,714 |
2020-12-17 | $24.33 | $24.41 | $24.25 | $24.37 | $23.82 | 9,493 |
2020-12-16 | $24.20 | $24.35 | $24.20 | $24.33 | $23.78 | 2,088 |
2020-12-15 | $24.19 | $24.31 | $23.54 | $24.31 | $23.75 | 7,069 |
2020-12-14 | $24.60 | $24.60 | $24.17 | $24.18 | $23.63 | 1,907 |
2020-12-11 | $24.17 | $24.26 | $24.16 | $24.20 | $23.65 | 885 |
2020-12-10 | $24.43 | $24.43 | $24.27 | $24.32 | $23.77 | 4,167 |
2020-12-09 | $24.51 | $24.51 | $24.27 | $24.33 | $23.78 | 2,066 |
2020-12-08 | $24.34 | $24.42 | $24.34 | $24.41 | $23.86 | 7,033 |
2020-12-07 | $24.15 | $24.41 | $24.15 | $24.36 | $23.81 | 52,201 |
2020-12-04 | $24.45 | $24.50 | $23.76 | $24.44 | $23.88 | 15,426 |
2020-12-03 | $24.35 | $24.45 | $23.96 | $24.38 | $23.83 | 4,985 |
2020-12-02 | $24.55 | $24.55 | $24.27 | $24.42 | $23.87 | 21,975 |
2020-12-01 | $24.40 | $24.47 | $24.27 | $24.39 | $23.83 | 156,058 |
2020-11-30 | $23.88 | $24.66 | $23.88 | $24.58 | $24.02 | 3,237 |
2020-11-27 | $24.35 | $24.35 | $24.31 | $24.31 | $23.76 | 100 |
2020-11-25 | $24.26 | $24.26 | $24.24 | $24.24 | $23.69 | 862 |
2020-11-24 | $24.20 | $24.28 | $23.28 | $24.07 | $23.52 | 13,164 |
2020-11-23 | $24.39 | $24.39 | $23.65 | $24.27 | $23.72 | 14,626 |
2020-11-20 | $24.14 | $24.23 | $24.14 | $24.23 | $23.68 | 10,345 |
2020-11-19 | $24.26 | $24.26 | $24.12 | $24.22 | $23.67 | 35,613 |
2020-11-18 | $24.30 | $24.30 | $24.13 | $24.13 | $23.58 | 1,506 |
2020-11-17 | $24.16 | $24.22 | $23.57 | $24.20 | $23.65 | 45,916 |
2020-11-16 | $24.33 | $24.33 | $24.33 | $24.33 | $23.78 | 185 |
2020-11-13 | $24.12 | $24.28 | $24.05 | $24.25 | $23.70 | 9,828 |
2020-11-12 | $23.99 | $24.10 | $23.73 | $24.10 | $23.55 | 6,409 |
2020-11-11 | $24.30 | $24.30 | $24.30 | $24.30 | $23.75 | 108 |
2020-11-10 | $24.23 | $24.31 | $24.13 | $24.22 | $23.67 | 1,709 |
2020-11-09 | $24.49 | $24.51 | $24.31 | $24.31 | $23.76 | 1,510 |
2020-11-06 | $24.09 | $24.10 | $24.00 | $24.06 | $23.51 | 3,296 |
2020-11-05 | $24.24 | $24.25 | $24.17 | $24.20 | $23.65 | 8,313 |
2020-11-04 | $24.28 | $24.34 | $24.25 | $24.25 | $23.70 | 8,073 |
2020-11-03 | $24.45 | $24.47 | $24.44 | $24.44 | $23.89 | 833 |
2020-11-02 | $24.04 | $24.47 | $24.04 | $24.41 | $23.86 | 5,697 |
2020-10-30 | $24.44 | $24.64 | $24.20 | $24.38 | $23.83 | 10,636 |
2020-10-29 | $24.33 | $24.33 | $24.25 | $24.27 | $23.72 | 588 |
2020-10-28 | $24.41 | $24.51 | $23.54 | $24.25 | $23.70 | 15,515 |
2020-10-27 | $24.47 | $24.48 | $24.36 | $24.42 | $23.87 | 7,540 |
2020-10-26 | $24.50 | $24.50 | $24.33 | $24.37 | $23.82 | 5,081 |
2020-10-23 | $24.41 | $24.47 | $24.36 | $24.37 | $23.82 | 11,783 |
2020-10-22 | $24.47 | $24.47 | $24.30 | $24.30 | $23.75 | 3,830 |
2020-10-21 | $24.17 | $24.47 | $24.15 | $24.16 | $23.61 | 8,744 |
2020-10-20 | $24.28 | $24.40 | $24.28 | $24.40 | $23.85 | 620 |
2020-10-19 | $24.28 | $24.32 | $24.17 | $24.32 | $23.77 | 2,047 |
2020-10-16 | $24.35 | $24.35 | $24.19 | $24.19 | $23.64 | 6,766 |
2020-10-15 | $24.14 | $24.32 | $24.03 | $24.17 | $23.62 | 7,648 |
2020-10-14 | $24.10 | $24.22 | $24.01 | $24.12 | $23.57 | 4,407 |
2020-10-13 | $24.29 | $24.31 | $24.13 | $24.13 | $23.58 | 6,301 |
2020-10-12 | $24.10 | $24.30 | $24.09 | $24.20 | $23.65 | 4,474 |
2020-10-09 | $24.34 | $24.39 | $24.20 | $24.32 | $23.76 | 6,726 |
2020-10-08 | $24.03 | $24.36 | $24.01 | $24.33 | $23.78 | 7,753 |
2020-10-07 | $24.14 | $24.34 | $24.04 | $24.33 | $23.78 | 3,079 |
2020-10-06 | $24.37 | $24.40 | $24.29 | $24.40 | $23.85 | 3,298 |
2020-10-05 | $24.12 | $24.37 | $24.01 | $24.31 | $23.76 | 7,244 |
2020-10-02 | $24.17 | $24.23 | $24.14 | $24.22 | $23.67 | 2,832 |
2020-10-01 | $24.08 | $24.15 | $24.07 | $24.15 | $23.60 | 770 |
2020-09-30 | $24.22 | $24.22 | $24.09 | $24.22 | $23.67 | 4,826 |
2020-09-29 | $24.28 | $24.28 | $23.76 | $24.16 | $23.61 | 3,477 |
2020-09-28 | $23.91 | $24.05 | $23.89 | $23.90 | $23.36 | 3,376 |
2020-09-25 | $23.92 | $24.00 | $23.92 | $23.99 | $23.45 | 2,682 |
2020-09-24 | $23.79 | $23.86 | $23.79 | $23.86 | $23.32 | 3,037 |
2020-09-23 | $24.24 | $24.24 | $24.09 | $24.16 | $23.61 | 2,362 |
2020-09-22 | $24.05 | $24.12 | $24.02 | $24.07 | $23.52 | 8,517 |
2020-09-21 | $24.11 | $24.18 | $24.00 | $24.12 | $23.57 | 7,810 |
2020-09-18 | $24.07 | $24.12 | $24.07 | $24.12 | $23.57 | 9,406 |
2020-09-17 | $24.04 | $24.06 | $24.04 | $24.06 | $23.51 | 6,217 |
2020-09-16 | $23.95 | $24.05 | $23.94 | $24.00 | $23.45 | 4,035 |
2020-09-15 | $24.00 | $24.05 | $23.99 | $24.05 | $23.50 | 2,673 |
2020-09-14 | $23.93 | $23.93 | $23.87 | $23.87 | $23.33 | 198 |
2020-09-11 | $23.98 | $24.23 | $23.95 | $23.95 | $23.41 | 4,027 |
2020-09-10 | $24.10 | $24.36 | $24.10 | $24.16 | $23.61 | 2,427 |
2020-09-09 | $24.09 | $24.09 | $24.05 | $24.05 | $23.50 | 407 |
2020-09-08 | $24.20 | $24.36 | $24.07 | $24.20 | $23.65 | 1,052 |
2020-09-04 | $24.27 | $24.28 | $23.56 | $24.13 | $23.58 | 19,091 |
2020-09-03 | $24.18 | $24.42 | $24.18 | $24.34 | $23.79 | 110,954 |
2020-09-02 | $24.00 | $24.24 | $23.90 | $24.08 | $23.53 | 66,961 |
2020-09-01 | $23.72 | $24.08 | $23.68 | $23.87 | $23.33 | 10,618 |
2020-08-31 | $24.05 | $24.31 | $23.82 | $24.31 | $23.76 | 10,361 |
2020-08-28 | $24.11 | $24.17 | $23.57 | $24.00 | $23.45 | 3,809 |
2020-08-27 | $24.08 | $24.25 | $23.95 | $23.95 | $23.41 | 4,029 |
2020-08-26 | $23.96 | $24.20 | $23.66 | $24.20 | $23.65 | 8,106 |
2020-08-25 | $23.95 | $24.14 | $23.70 | $24.14 | $23.59 | 10,558 |
2020-08-24 | $24.19 | $24.19 | $23.71 | $23.96 | $23.42 | 18,216 |
2020-08-21 | $24.11 | $24.37 | $23.97 | $24.37 | $23.82 | 29,300 |
2020-08-20 | $24.29 | $24.33 | $24.14 | $24.33 | $23.77 | 1,661 |
2020-08-19 | $24.12 | $24.30 | $24.03 | $24.18 | $23.63 | 2,037 |
2020-08-18 | $24.20 | $24.29 | $24.11 | $24.20 | $23.65 | 1,731 |
2020-08-17 | $23.74 | $24.18 | $22.90 | $24.04 | $23.49 | 18,431 |
2020-08-14 | $24.32 | $24.55 | $24.09 | $24.23 | $23.68 | 6,660 |
2020-08-13 | $24.91 | $24.91 | $24.37 | $24.40 | $23.84 | 2,188 |
2020-08-12 | $24.83 | $24.83 | $24.03 | $24.20 | $23.65 | 10,413 |
2020-08-11 | $24.98 | $25.33 | $24.23 | $24.23 | $23.68 | 17,879 |
2020-08-10 | $24.97 | $24.97 | $24.69 | $24.82 | $24.26 | 2,870 |
2020-08-07 | $24.64 | $25.25 | $24.60 | $25.19 | $24.62 | 18,003 |
2020-08-06 | $24.40 | $24.55 | $24.40 | $24.42 | $23.87 | 446 |
2020-08-05 | $24.31 | $24.52 | $24.31 | $24.46 | $23.90 | 6,572 |
2020-08-04 | $24.19 | $25.32 | $24.09 | $24.45 | $23.89 | 118,454 |
2020-08-03 | $24.01 | $24.45 | $24.01 | $24.21 | $23.66 | 81,348 |
2020-07-31 | $23.84 | $23.89 | $23.43 | $23.89 | $23.35 | 12,396 |
2020-07-30 | $23.98 | $23.98 | $23.48 | $23.71 | $23.17 | 9,965 |
2020-07-29 | $23.77 | $24.03 | $23.72 | $23.93 | $23.38 | 18,091 |
2020-07-28 | $23.79 | $23.85 | $23.72 | $23.72 | $23.18 | 3,235 |
2020-07-27 | $23.94 | $23.94 | $23.37 | $23.59 | $23.05 | 16,421 |
2020-07-24 | $23.95 | $24.11 | $23.63 | $23.80 | $23.26 | 5,419 |
2020-07-23 | $23.99 | $24.23 | $23.27 | $24.16 | $23.61 | 6,647 |
2020-07-22 | $24.25 | $24.38 | $24.20 | $24.20 | $23.65 | 4,367 |
2020-07-21 | $24.28 | $24.30 | $23.92 | $24.12 | $23.57 | 11,013 |
2020-07-20 | $23.97 | $24.04 | $23.79 | $23.94 | $23.40 | 13,873 |
2020-07-17 | $24.07 | $24.07 | $22.88 | $23.85 | $23.31 | 165,059 |
2020-07-16 | $24.00 | $24.00 | $23.80 | $23.90 | $23.36 | 2,200 |
2020-07-15 | $23.91 | $23.91 | $23.42 | $23.62 | $23.08 | 9,600 |
2020-07-14 | $23.10 | $23.26 | $23.05 | $23.26 | $22.73 | 2,500 |
2020-07-13 | $23.47 | $23.57 | $22.48 | $23.54 | $23.01 | 14,959 |
2020-07-10 | $22.60 | $23.23 | $22.48 | $23.14 | $22.61 | 50,355 |
2020-07-09 | $22.98 | $23.00 | $22.05 | $22.81 | $22.29 | 79,700 |
2020-07-08 | $23.08 | $23.20 | $22.11 | $23.01 | $22.49 | 27,700 |
2020-07-07 | $23.38 | $23.53 | $23.18 | $23.53 | $23.00 | 10,868 |
2020-07-06 | $23.35 | $23.44 | $22.63 | $23.41 | $22.88 | 7,296 |
2020-07-02 | $23.50 | $23.50 | $23.00 | $23.04 | $22.52 | 5,846 |
2020-07-01 | $23.15 | $23.24 | $23.15 | $23.20 | $22.67 | 4,100 |
2020-06-30 | $23.24 | $23.24 | $23.12 | $23.12 | $22.59 | 5,300 |
2020-06-29 | $23.16 | $23.51 | $22.86 | $23.21 | $22.68 | 2,531 |
2020-06-26 | $23.31 | $23.68 | $23.10 | $23.61 | $23.07 | 4,178 |
2020-06-25 | $23.17 | $23.26 | $23.10 | $23.16 | $22.63 | 2,031 |
2020-06-24 | $23.27 | $23.27 | $22.83 | $23.14 | $22.61 | 4,800 |
2020-06-23 | $23.25 | $23.59 | $23.03 | $23.27 | $22.74 | 12,824 |
2020-06-22 | $23.24 | $23.72 | $23.19 | $23.42 | $22.89 | 6,500 |
2020-06-19 | $23.78 | $23.94 | $23.72 | $23.76 | $23.22 | 7,064 |
2020-06-18 | $23.51 | $23.98 | $23.49 | $23.74 | $23.20 | 4,599 |
2020-06-17 | $24.08 | $24.08 | $23.66 | $23.85 | $23.31 | 2,112 |
2020-06-16 | $23.89 | $24.04 | $23.50 | $23.88 | $23.34 | 6,333 |
2020-06-15 | $20.81 | $24.12 | $20.81 | $24.01 | $23.46 | 9,400 |
2020-06-12 | $23.76 | $23.79 | $23.12 | $23.12 | $22.59 | 14,200 |
2020-06-11 | $24.50 | $24.55 | $23.70 | $23.70 | $23.16 | 6,100 |
2020-06-10 | $24.66 | $24.72 | $24.27 | $24.62 | $24.06 | 2,500 |
2020-06-09 | $24.66 | $24.87 | $24.06 | $24.81 | $24.24 | 3,400 |
2020-06-08 | $25.03 | $25.03 | $24.94 | $24.95 | $24.38 | 1,100 |
2020-06-05 | $24.89 | $25.21 | $24.89 | $25.06 | $24.49 | 15,258 |
2020-06-04 | $24.88 | $25.11 | $24.73 | $24.94 | $24.37 | 8,838 |
2020-06-03 | $24.84 | $24.90 | $23.93 | $24.88 | $24.31 | 19,400 |
2020-06-02 | $24.97 | $24.97 | $24.72 | $24.94 | $24.37 | 8,100 |
2020-06-01 | $24.84 | $24.96 | $24.20 | $24.69 | $24.13 | 12,700 |
2020-05-29 | $24.97 | $25.02 | $23.92 | $25.02 | $24.45 | 17,500 |
2020-05-28 | $24.98 | $24.99 | $24.87 | $24.92 | $24.35 | 20,100 |
2020-05-27 | $25.07 | $25.07 | $24.94 | $25.04 | $24.47 | 68,461 |
2020-05-26 | $25.06 | $25.10 | $25.05 | $25.07 | $24.50 | 319,400 |
2020-05-22 | $25.05 | $25.08 | $25.05 | $25.07 | $24.50 | 7,297 |
2020-05-21 | $25.12 | $25.12 | $24.05 | $25.07 | $24.50 | 38,700 |
2020-05-20 | $25.04 | $25.14 | $25.04 | $25.13 | $24.56 | 33,581 |
2020-05-19 | $25.09 | $25.10 | $25.05 | $25.09 | $24.52 | 17,900 |
2020-05-18 | $25.08 | $25.15 | $25.04 | $25.08 | $24.51 | 123,762 |
2020-05-15 | $25.33 | $25.33 | $25.06 | $25.08 | $24.51 | 52,804 |
2020-05-14 | $25.05 | $27.15 | $25.04 | $25.08 | $24.51 | 1,093,715 |
LHA Market State Alpha Seeker ETF (MSVX) News Headlines
Recent LHA Market State Alpha Seeker ETF (MSVX) News
Similar Companies to LHA Market State Alpha Seeker ETF (MSVX) 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 | -- | -- | -- |