LHA Market State Alpha Seeker ETF (MSVX) Exchange: BATS
Data as of April 18, 2024
$23.71 ($0.07) 0.32%
LHA Market State Alpha Seeker ETF - Daily Information
Click for more stock information on LHA Market State Alpha Seeker ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $23.68 |
Previous Close | $23.71 |
High | $23.71 |
Low | $23.65 |
Adjusted Open | $23.68 |
Previous Adjusted Close | $23.71 |
Adjusted High | $23.71 |
Adjusted Low | $23.65 |
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 |
---|---|---|---|---|---|---|
2024-04-12 | $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 | -- | -- | -- |