OneAscent Large Cap Core ETF (OALC) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.38 ($0.07) 0.26%
OneAscent Large Cap Core ETF - Daily Information
Click for more stock information on OneAscent Large Cap Core ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.33 |
Previous Close | $28.38 |
High | $28.40 |
Low | $27.84 |
Adjusted Open | $28.33 |
Previous Adjusted Close | $28.38 |
Adjusted High | $28.40 |
Adjusted Low | $27.84 |
About OneAscent Large Cap Core ETF (OALC)
OneAscentInvestment Solutions, LLC, the Funds investment adviser (the Adviser), seeks to achieve its investment objectiveby applying its proprietary OneAscent Navigator process to a pre-screened subset of U.S. companies with large market capitalizations.As of the date of this prospectus, the Adviser considers companies with large market capitalizations to be those with market capitalizationsgreater than $5 billion at the time of the initial purchase (Large Cap Companies). The Adviser may adjust this thresholdover time as markets adjust. Values-BasedScreening. The Adviser, which actively manages the Fund, seeks to identify investments that it believes will make a positiveimpact on the world according to its values driven investment philosophy. The Adviser first eliminates from the investable universe companiesthat demonstrably and consistently harm their stakeholders. This means avoiding companies whose principal business activities and practicesinclude: ●Involvement in abortion, including producing or distributing abortifacients, medical facilities that perform abortions, or consistently and proactively promoting abortion through philanthropy. ●Production or significant distribution of addictive products, including adult entertainment, pornography, gambling, and tobacco. Distribution is deemed significant if it amounts to greater than 5% of a companys total revenue. ●Predatory lending practices. ●Human rights violations. ●Patterns of severe ethics controversies. TheAdviser then seeks to elevate companies that it believes promote flourishing for their stakeholders. This means identifying companiesthat: ●Address unmet and underserved needs in the marketplace. ●Provide purposeful vocations and add meaning to work. ●Foster vibrant communities. ●Embrace partnership and a spirit of collaboration. ●Cultivate our natural resources. ●Enhance our well-being and corporate human experience. FundamentalAnalysis: The Adviser employs a quantitative approach to fundamental analysis which it believes provides a disciplined and systematicevaluation of companies relative to their industry peers. The Adviser evaluates a companys track record of financial stewardshipby assessing its stability, valuation, profitability, and growth. OneAscentNavigator Process. The Adviser optimizes the resulting universe of companies using the OneAscent Navigator process to achievethe desired portfolio. The Navigator process focuses on four areas: Valuation, Economy, Sentiment and Technical Indicators. Based onthe insights gained by applying the Navigator process, the Adviser will adjust the Funds holdings to achieve desired exposuresby considering financial strength, profitability, cash flows, market cap and valuation. The Adviser may also consider long-term trendsor investment themes it believes can provide attractive growth potential when determining portfolio holdings. Undernormal circumstances, the Fund invests at least 80% of the value of its net assets (plus borrowings for investment purposes) in equitysecurities (principally common stocks) of Large Cap Companies (the 80% Policy). The 80% Policy is a non-fundamental investmentpolicy and therefore may be changed by the Board of Trustees upon at least 60 days notice to shareholders. As mentioned above,Large Cap Companies are currently defined as those U.S. companies with market capitalizations greater than $5 billion. TheFund may also invest all or substantially all of its assets in cash and cash equivalents, including money market funds and other short-termfixed income investments, in seeking to protect principal, or when, in the Advisers opinion, there are not sufficient companiesappropriate for investment. As an alternative to holding cash or cash equivalents, the Adviser may invest the Funds assets inshares of other investment companies, including open-end and closed-end funds and exchange traded funds (ETFs) (collectively,Underlying Funds) in order for the Fund to be more fully invested.
Invest in OneAscent Large Cap Core ETF (OALC)
Historical Stock Data for OneAscent Large Cap Core ETF (OALC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $28.33 | $28.40 | $27.84 | $28.38 | $28.38 | 23,540 |
2025-04-25 | $28.19 | $28.44 | $28.10 | $28.31 | $28.31 | 10,171 |
2025-04-24 | $27.83 | $28.35 | $27.66 | $28.23 | $28.23 | 10,848 |
2025-04-23 | $27.91 | $28.09 | $27.59 | $27.68 | $27.68 | 57,401 |
2025-04-22 | $26.97 | $27.27 | $26.97 | $27.27 | $27.27 | 7,425 |
2025-04-21 | $26.75 | $26.75 | $26.34 | $26.64 | $26.64 | 25,284 |
2025-04-17 | $27.27 | $27.45 | $27.23 | $27.23 | $27.23 | 11,022 |
2025-04-16 | $27.48 | $27.50 | $26.88 | $27.23 | $27.23 | 28,509 |
2025-04-15 | $27.85 | $27.93 | $27.72 | $27.78 | $27.78 | 34,012 |
2025-04-14 | $28.00 | $28.05 | $27.66 | $27.76 | $27.76 | 26,543 |
2025-04-11 | $27.14 | $27.68 | $26.98 | $27.50 | $27.50 | 59,146 |
2025-04-10 | $27.32 | $27.32 | $26.54 | $27.13 | $27.13 | 14,031 |
2025-04-09 | $25.62 | $28.02 | $25.57 | $28.01 | $28.01 | 32,249 |
2025-04-08 | $26.87 | $27.02 | $25.50 | $25.73 | $25.73 | 30,526 |
2025-04-07 | $25.24 | $26.61 | $25.05 | $26.24 | $26.24 | 92,281 |
2025-04-04 | $26.69 | $26.87 | $26.09 | $26.24 | $26.24 | 33,304 |
2025-04-03 | $28.17 | $28.17 | $27.67 | $27.78 | $27.78 | 10,753 |
2025-04-02 | $28.66 | $28.88 | $28.66 | $28.88 | $28.88 | 6,371 |
2025-04-01 | $28.36 | $28.68 | $28.36 | $28.67 | $28.67 | 30,566 |
2025-03-31 | $28.20 | $28.61 | $28.20 | $28.58 | $28.58 | 23,971 |
2025-03-28 | $28.59 | $28.59 | $28.42 | $28.46 | $28.46 | 2,670 |
2025-03-27 | $29.12 | $29.12 | $28.90 | $29.01 | $29.01 | 47,378 |
2025-03-26 | $29.32 | $29.32 | $29.02 | $29.16 | $29.16 | 14,051 |
2025-03-25 | $29.33 | $29.33 | $29.28 | $29.31 | $29.31 | 11,583 |
2025-03-24 | $29.27 | $29.53 | $29.27 | $29.52 | $29.52 | 8,725 |
2025-03-21 | $28.72 | $29.16 | $28.65 | $29.00 | $29.00 | 20,306 |
2025-03-20 | $28.87 | $29.19 | $28.87 | $28.95 | $28.95 | 7,902 |
2025-03-19 | $28.82 | $29.48 | $28.74 | $29.07 | $29.07 | 4,829 |
2025-03-18 | $28.82 | $29.50 | $28.64 | $28.65 | $28.65 | 20,980 |
2025-03-17 | $28.86 | $29.19 | $28.80 | $29.01 | $29.01 | 20,129 |
2025-03-14 | $28.37 | $28.74 | $28.37 | $28.74 | $28.74 | 8,660 |
2025-03-13 | $28.41 | $28.41 | $28.16 | $28.16 | $28.16 | 6,097 |
2025-03-12 | $28.68 | $28.80 | $28.36 | $28.40 | $28.40 | 23,209 |
2025-03-11 | $28.60 | $28.66 | $28.24 | $28.35 | $28.35 | 32,058 |
2025-03-10 | $28.98 | $28.98 | $28.46 | $28.59 | $28.59 | 41,615 |
2025-03-07 | $29.07 | $29.33 | $28.84 | $29.32 | $29.32 | 22,724 |
2025-03-06 | $29.18 | $29.42 | $28.98 | $29.11 | $29.11 | 113,238 |
2025-03-05 | $29.32 | $29.67 | $29.21 | $29.61 | $29.61 | 6,965 |
2025-03-04 | $29.32 | $29.57 | $29.04 | $29.31 | $29.31 | 14,014 |
2025-03-03 | $30.25 | $30.25 | $29.45 | $29.59 | $29.59 | 5,905 |
2025-02-28 | $29.71 | $30.13 | $29.65 | $30.13 | $30.13 | 6,971 |
2025-02-27 | $30.05 | $30.18 | $29.70 | $29.70 | $29.70 | 6,540 |
2025-02-26 | $30.37 | $30.43 | $30.13 | $30.17 | $30.17 | 26,681 |
2025-02-25 | $30.18 | $30.18 | $29.95 | $30.11 | $30.11 | 388,654 |
2025-02-24 | $30.48 | $30.57 | $30.30 | $30.30 | $30.30 | 12,871 |
2025-02-21 | $30.61 | $30.61 | $30.44 | $30.44 | $30.44 | 6,728 |
2025-02-20 | $31.07 | $31.07 | $30.86 | $30.97 | $30.97 | 18,811 |
2025-02-19 | $30.96 | $31.12 | $30.96 | $31.07 | $31.07 | 8,063 |
2025-02-18 | $30.88 | $30.97 | $30.88 | $30.97 | $30.97 | 12,915 |
2025-02-14 | $30.97 | $30.97 | $30.81 | $30.90 | $30.90 | 23,476 |
2025-02-13 | $30.68 | $30.98 | $30.68 | $30.97 | $30.97 | 49,676 |
2025-02-12 | $30.43 | $30.69 | $30.43 | $30.61 | $30.61 | 26,815 |
2025-02-11 | $30.74 | $30.75 | $30.74 | $30.74 | $30.74 | 2,048 |
2025-02-10 | $30.80 | $30.85 | $30.76 | $30.80 | $30.80 | 10,560 |
2025-02-07 | $30.78 | $30.78 | $30.56 | $30.59 | $30.59 | 9,587 |
2025-02-06 | $30.77 | $30.84 | $30.69 | $30.84 | $30.84 | 9,741 |
2025-02-05 | $30.49 | $30.72 | $30.49 | $30.69 | $30.69 | 14,332 |
2025-02-04 | $30.38 | $30.60 | $30.38 | $30.59 | $30.59 | 7,243 |
2025-02-03 | $30.02 | $30.52 | $30.02 | $30.41 | $30.41 | 10,054 |
2025-01-31 | $30.74 | $30.93 | $30.51 | $30.56 | $30.56 | 6,723 |
2025-01-30 | $30.73 | $30.74 | $30.50 | $30.73 | $30.73 | 9,813 |
2025-01-29 | $30.66 | $30.66 | $30.52 | $30.53 | $30.53 | 9,342 |
2025-01-28 | $30.36 | $30.73 | $30.36 | $30.69 | $30.69 | 19,412 |
2025-01-27 | $30.43 | $30.48 | $30.27 | $30.48 | $30.48 | 10,409 |
2025-01-24 | $31.27 | $31.27 | $31.06 | $31.14 | $31.14 | 12,945 |
2025-01-23 | $31.01 | $31.24 | $31.01 | $31.24 | $31.24 | 7,901 |
2025-01-22 | $31.01 | $31.21 | $31.01 | $31.08 | $31.08 | 33,863 |
2025-01-21 | $30.78 | $30.91 | $30.71 | $30.91 | $30.91 | 8,170 |
2025-01-17 | $30.54 | $30.60 | $30.50 | $30.54 | $30.54 | 17,928 |
2025-01-16 | $30.24 | $30.30 | $30.20 | $30.23 | $30.23 | 7,202 |
2025-01-15 | $30.12 | $30.20 | $30.07 | $30.16 | $30.16 | 8,960 |
2025-01-14 | $29.63 | $29.70 | $29.44 | $29.60 | $29.60 | 16,138 |
2025-01-13 | $29.39 | $29.55 | $29.35 | $29.55 | $29.55 | 6,701 |
2025-01-10 | $29.73 | $29.78 | $29.44 | $29.50 | $29.50 | 12,044 |
2025-01-08 | $29.76 | $29.98 | $29.76 | $29.95 | $29.95 | 44,379 |
2025-01-07 | $30.39 | $30.39 | $29.80 | $29.89 | $29.89 | 58,188 |
2025-01-06 | $30.41 | $30.72 | $30.21 | $30.23 | $30.23 | 301,401 |
2025-01-03 | $29.86 | $30.12 | $29.85 | $30.08 | $30.08 | 14,269 |
2025-01-02 | $29.86 | $29.86 | $29.51 | $29.66 | $29.66 | 4,334 |
2024-12-31 | $29.87 | $29.87 | $29.62 | $29.63 | $29.63 | 21,964 |
2024-12-30 | $29.68 | $29.98 | $29.68 | $29.86 | $29.86 | 21,002 |
2024-12-27 | $30.18 | $30.34 | $30.17 | $30.34 | $30.34 | 2,108 |
2024-12-26 | $30.58 | $30.68 | $30.58 | $30.67 | $30.67 | 3,812 |
2024-12-24 | $30.58 | $30.58 | $30.52 | $30.58 | $30.58 | 5,735 |
2024-12-23 | $30.44 | $30.47 | $30.00 | $30.34 | $30.34 | 6,126 |
2024-12-20 | $30.24 | $30.42 | $30.07 | $30.07 | $30.07 | 11,217 |
2024-12-19 | $30.08 | $30.08 | $29.74 | $29.80 | $29.80 | 40,215 |
2024-12-18 | $30.81 | $30.89 | $29.92 | $29.92 | $29.92 | 9,156 |
2024-12-17 | $30.81 | $30.86 | $30.68 | $30.79 | $30.79 | 16,355 |
2024-12-16 | $30.97 | $30.98 | $30.93 | $30.93 | $30.93 | 1,959 |
2024-12-13 | $30.97 | $30.97 | $30.70 | $30.78 | $30.78 | 41,799 |
2024-12-12 | $30.91 | $30.93 | $30.81 | $30.81 | $30.81 | 9,891 |
2024-12-11 | $30.87 | $31.01 | $30.87 | $31.00 | $31.00 | 3,408 |
2024-12-10 | $30.82 | $30.90 | $30.62 | $30.64 | $30.64 | 28,096 |
2024-12-09 | $30.99 | $31.01 | $30.70 | $30.76 | $30.76 | 7,159 |
2024-12-06 | $31.08 | $31.11 | $31.05 | $31.08 | $31.08 | 10,111 |
2024-12-05 | $31.03 | $31.04 | $30.94 | $30.94 | $30.94 | 10,050 |
2024-12-04 | $31.00 | $31.05 | $30.94 | $31.05 | $31.05 | 10,650 |
2024-12-03 | $30.88 | $30.88 | $30.83 | $30.84 | $30.84 | 9,072 |
2024-12-02 | $30.81 | $30.88 | $30.68 | $30.80 | $30.80 | 3,454 |
2024-11-29 | $30.80 | $30.84 | $30.79 | $30.79 | $30.79 | 7,876 |
2024-11-27 | $30.68 | $30.70 | $30.56 | $30.62 | $30.62 | 6,586 |
2024-11-26 | $30.64 | $30.78 | $30.64 | $30.76 | $30.76 | 3,533 |
2024-11-25 | $30.69 | $30.69 | $30.60 | $30.62 | $30.62 | 14,420 |
2024-11-22 | $30.58 | $30.58 | $30.44 | $30.54 | $30.54 | 16,882 |
2024-11-21 | $30.50 | $30.50 | $30.16 | $30.37 | $30.37 | 21,717 |
2024-11-20 | $30.11 | $30.16 | $29.95 | $30.16 | $30.16 | 13,422 |
2024-11-19 | $29.96 | $30.26 | $29.83 | $30.20 | $30.20 | 4,447 |
2024-11-18 | $30.02 | $30.12 | $30.02 | $30.08 | $30.08 | 8,267 |
2024-11-15 | $30.27 | $30.27 | $29.92 | $30.03 | $30.03 | 23,356 |
2024-11-14 | $30.66 | $30.66 | $30.40 | $30.40 | $30.40 | 6,618 |
2024-11-13 | $30.76 | $30.80 | $30.64 | $30.67 | $30.67 | 14,420 |
2024-11-12 | $30.83 | $30.83 | $30.65 | $30.73 | $30.73 | 3,767 |
2024-11-11 | $30.80 | $30.86 | $30.74 | $30.79 | $30.79 | 12,470 |
2024-11-08 | $30.64 | $30.88 | $30.64 | $30.76 | $30.76 | 15,650 |
2024-11-07 | $30.53 | $30.61 | $30.47 | $30.58 | $30.58 | 261,207 |
2024-11-06 | $30.16 | $30.35 | $30.16 | $30.35 | $30.35 | 6,115 |
2024-11-05 | $29.20 | $29.52 | $29.20 | $29.47 | $29.47 | 27,931 |
2024-11-04 | $29.32 | $29.32 | $29.20 | $29.20 | $29.20 | 7,690 |
2024-11-01 | $29.22 | $31.07 | $29.18 | $29.25 | $29.25 | 46,731 |
2024-10-31 | $29.32 | $29.33 | $29.10 | $29.22 | $29.22 | 216,838 |
2024-10-30 | $29.71 | $29.75 | $29.58 | $29.58 | $29.58 | 19,685 |
2024-10-29 | $29.51 | $29.71 | $29.51 | $29.64 | $29.64 | 14,011 |
2024-10-28 | $29.64 | $29.69 | $29.57 | $29.57 | $29.57 | 10,518 |
2024-10-25 | $29.80 | $29.80 | $29.51 | $29.58 | $29.58 | 3,121 |
2024-10-24 | $29.60 | $29.60 | $29.48 | $29.59 | $29.59 | 12,540 |
2024-10-23 | $29.59 | $29.60 | $29.33 | $29.51 | $29.51 | 24,133 |
2024-10-22 | $29.62 | $29.74 | $29.62 | $29.68 | $29.68 | 10,626 |
2024-10-21 | $29.81 | $29.81 | $29.60 | $29.76 | $29.76 | 7,987 |
2024-10-18 | $29.60 | $29.86 | $29.60 | $29.74 | $29.74 | 10,655 |
2024-10-17 | $29.84 | $29.89 | $29.71 | $29.71 | $29.71 | 9,124 |
2024-10-16 | $29.59 | $29.77 | $29.59 | $29.71 | $29.71 | 9,510 |
2024-10-15 | $29.81 | $29.87 | $29.56 | $29.62 | $29.62 | 4,103 |
2024-10-14 | $29.78 | $29.91 | $29.78 | $29.88 | $29.88 | 29,495 |
2024-10-11 | $29.37 | $29.66 | $29.37 | $29.63 | $29.63 | 14,082 |
2024-10-10 | $29.37 | $29.47 | $29.37 | $29.44 | $29.44 | 9,668 |
2024-10-09 | $29.27 | $29.48 | $29.27 | $29.42 | $29.42 | 5,160 |
2024-10-08 | $29.21 | $29.29 | $29.21 | $29.29 | $29.29 | 6,690 |
2024-10-07 | $29.12 | $29.16 | $28.91 | $28.99 | $28.99 | 12,786 |
2024-10-04 | $29.09 | $29.25 | $28.99 | $29.25 | $29.25 | 10,391 |
2024-10-03 | $28.98 | $29.07 | $28.87 | $29.00 | $29.00 | 24,707 |
2024-10-02 | $28.99 | $29.08 | $28.98 | $29.08 | $29.08 | 13,885 |
2024-10-01 | $29.30 | $29.30 | $28.93 | $29.03 | $29.03 | 13,663 |
2024-09-30 | $29.09 | $29.24 | $29.05 | $29.24 | $29.24 | 5,373 |
2024-09-27 | $29.25 | $29.27 | $29.18 | $29.18 | $29.18 | 65,265 |
2024-09-26 | $29.17 | $29.26 | $29.17 | $29.26 | $29.26 | 2,105 |
2024-09-25 | $29.21 | $29.21 | $29.09 | $29.12 | $29.12 | 5,365 |
2024-09-24 | $29.11 | $29.20 | $29.11 | $29.18 | $29.18 | 28,881 |
2024-09-23 | $29.09 | $29.13 | $29.09 | $29.11 | $29.11 | 5,256 |
2024-09-20 | $29.02 | $29.04 | $28.91 | $29.02 | $29.02 | 5,005 |
2024-09-19 | $29.05 | $29.15 | $28.99 | $29.05 | $29.05 | 40,302 |
2024-09-18 | $28.76 | $28.91 | $28.61 | $28.62 | $28.62 | 30,288 |
2024-09-17 | $28.94 | $28.94 | $28.73 | $28.78 | $28.78 | 10,602 |
2024-09-16 | $28.77 | $28.79 | $28.68 | $28.75 | $28.75 | 6,162 |
2024-09-13 | $28.69 | $28.70 | $28.63 | $28.66 | $28.66 | 11,048 |
2024-09-12 | $28.28 | $28.51 | $28.28 | $28.46 | $28.46 | 18,078 |
2024-09-11 | $27.85 | $28.32 | $27.55 | $28.30 | $28.30 | 32,924 |
2024-09-10 | $27.92 | $27.99 | $27.73 | $27.97 | $27.97 | 19,239 |
2024-09-09 | $27.77 | $27.89 | $27.69 | $27.80 | $27.80 | 18,615 |
2024-09-06 | $27.87 | $27.88 | $27.46 | $27.49 | $27.49 | 12,323 |
2024-09-05 | $28.11 | $28.12 | $27.87 | $27.96 | $27.96 | 23,170 |
2024-09-04 | $28.00 | $28.23 | $28.00 | $28.06 | $28.06 | 11,805 |
2024-09-03 | $28.50 | $28.50 | $28.04 | $28.11 | $28.11 | 15,434 |
2024-08-30 | $28.58 | $28.72 | $28.43 | $28.72 | $28.72 | 21,183 |
2024-08-29 | $28.49 | $28.66 | $28.39 | $28.40 | $28.40 | 15,244 |
2024-08-28 | $28.60 | $28.60 | $28.27 | $28.42 | $28.42 | 28,148 |
2024-08-27 | $28.47 | $28.60 | $28.47 | $28.59 | $28.59 | 26,555 |
2024-08-26 | $28.65 | $28.66 | $28.49 | $28.50 | $28.50 | 8,094 |
2024-08-23 | $28.38 | $28.60 | $28.38 | $28.60 | $28.60 | 10,867 |
2024-08-22 | $28.43 | $28.43 | $28.21 | $28.26 | $28.26 | 20,881 |
2024-08-21 | $28.49 | $28.56 | $28.48 | $28.54 | $28.54 | 62,954 |
2024-08-20 | $28.43 | $28.43 | $28.36 | $28.40 | $28.40 | 4,785 |
2024-08-19 | $28.30 | $28.48 | $28.28 | $28.45 | $28.45 | 17,038 |
2024-08-16 | $27.94 | $28.17 | $27.94 | $28.14 | $28.14 | 23,391 |
2024-08-15 | $27.96 | $28.09 | $27.96 | $28.07 | $28.07 | 12,516 |
2024-08-14 | $27.54 | $27.64 | $27.46 | $27.64 | $27.64 | 6,654 |
2024-08-13 | $27.29 | $27.54 | $27.29 | $27.54 | $27.54 | 5,631 |
2024-08-12 | $27.19 | $27.19 | $27.04 | $27.10 | $27.10 | 23,784 |
2024-08-09 | $26.95 | $27.18 | $26.95 | $27.14 | $27.14 | 13,292 |
2024-08-08 | $26.65 | $27.03 | $26.57 | $27.01 | $27.01 | 41,083 |
2024-08-07 | $26.84 | $26.84 | $26.38 | $26.39 | $26.39 | 42,061 |
2024-08-06 | $26.64 | $26.93 | $26.63 | $26.65 | $26.65 | 14,925 |
2024-08-05 | $26.30 | $26.54 | $26.28 | $26.36 | $26.36 | 18,255 |
2024-08-02 | $27.23 | $27.27 | $26.93 | $27.14 | $27.14 | 36,376 |
2024-08-01 | $28.18 | $28.20 | $27.53 | $27.67 | $27.67 | 21,322 |
2024-07-31 | $28.03 | $28.27 | $28.03 | $28.12 | $28.12 | 181,650 |
2024-07-30 | $27.96 | $27.96 | $27.67 | $27.74 | $27.74 | 2,475 |
2024-07-29 | $27.94 | $27.98 | $27.87 | $27.87 | $27.87 | 172,826 |
2024-07-26 | $27.78 | $28.01 | $27.74 | $27.81 | $27.81 | 29,784 |
2024-07-25 | $27.71 | $27.99 | $27.57 | $27.57 | $27.57 | 11,486 |
2024-07-24 | $27.84 | $27.89 | $27.68 | $27.68 | $27.68 | 7,855 |
2024-07-23 | $28.44 | $28.47 | $28.30 | $28.30 | $28.30 | 5,142 |
2024-07-22 | $28.26 | $28.40 | $28.18 | $28.40 | $28.40 | 7,556 |
2024-07-19 | $28.28 | $28.28 | $28.02 | $28.07 | $28.07 | 12,379 |
2024-07-18 | $28.44 | $28.44 | $28.23 | $28.35 | $28.35 | 7,398 |
2024-07-17 | $28.64 | $28.64 | $28.49 | $28.50 | $28.50 | 8,021 |
2024-07-16 | $28.76 | $28.89 | $28.76 | $28.89 | $28.89 | 6,519 |
2024-07-15 | $28.78 | $28.78 | $28.63 | $28.68 | $28.68 | 4,695 |
2024-07-12 | $28.67 | $28.80 | $28.62 | $28.62 | $28.62 | 10,429 |
2024-07-11 | $28.59 | $28.61 | $28.42 | $28.48 | $28.48 | 14,255 |
2024-07-10 | $28.51 | $28.68 | $28.45 | $28.68 | $28.68 | 15,370 |
2024-07-09 | $28.45 | $28.45 | $28.40 | $28.40 | $28.40 | 9,185 |
2024-07-08 | $28.44 | $28.44 | $28.34 | $28.39 | $28.39 | 8,254 |
2024-07-05 | $28.26 | $28.37 | $28.26 | $28.36 | $28.36 | 6,839 |
2024-07-03 | $28.10 | $28.24 | $28.10 | $28.24 | $28.24 | 5,992 |
2024-07-02 | $27.86 | $28.11 | $27.86 | $28.11 | $28.11 | 7,777 |
2024-07-01 | $27.93 | $27.94 | $27.90 | $27.94 | $27.94 | 3,161 |
2024-06-28 | $28.10 | $28.10 | $27.93 | $27.93 | $27.93 | 3,708 |
2024-06-27 | $27.91 | $27.99 | $27.89 | $27.97 | $27.97 | 52,239 |
2024-06-26 | $27.89 | $27.95 | $27.64 | $27.92 | $27.92 | 126,242 |
2024-06-25 | $27.91 | $27.97 | $27.82 | $27.97 | $27.97 | 23,029 |
2024-06-24 | $27.99 | $28.02 | $27.86 | $27.86 | $27.86 | 6,954 |
2024-06-21 | $27.89 | $28.00 | $27.89 | $27.96 | $27.96 | 22,202 |
2024-06-20 | $28.04 | $28.10 | $27.89 | $27.98 | $27.98 | 12,692 |
2024-06-18 | $27.99 | $28.05 | $27.96 | $28.03 | $28.03 | 12,266 |
2024-06-17 | $27.66 | $27.98 | $27.66 | $27.93 | $27.93 | 4,432 |
2024-06-14 | $27.70 | $27.76 | $27.63 | $27.69 | $27.69 | 2,191 |
2024-06-13 | $27.62 | $27.80 | $27.62 | $27.71 | $27.71 | 6,037 |
2024-06-12 | $27.70 | $27.72 | $27.60 | $27.69 | $27.69 | 6,326 |
2024-06-11 | $27.31 | $27.44 | $27.31 | $27.44 | $27.44 | 6,169 |
2024-06-10 | $27.39 | $27.52 | $27.39 | $27.50 | $27.50 | 14,469 |
2024-06-07 | $27.48 | $27.53 | $27.40 | $27.42 | $27.42 | 35,753 |
2024-06-06 | $27.52 | $27.52 | $27.39 | $27.47 | $27.47 | 9,822 |
2024-06-05 | $27.44 | $27.44 | $27.18 | $27.43 | $27.43 | 12,898 |
2024-06-04 | $27.07 | $27.18 | $27.05 | $27.18 | $27.18 | 7,866 |
2024-06-03 | $27.18 | $27.18 | $26.91 | $27.10 | $27.10 | 14,014 |
2024-05-31 | $26.74 | $27.10 | $26.70 | $27.10 | $27.10 | 47,702 |
2024-05-30 | $26.95 | $27.02 | $26.83 | $26.88 | $26.88 | 14,233 |
2024-05-29 | $27.14 | $27.17 | $27.08 | $27.08 | $27.08 | 21,018 |
2024-05-28 | $27.27 | $27.32 | $27.16 | $27.30 | $27.30 | 23,153 |
2024-05-24 | $27.26 | $27.32 | $27.26 | $27.26 | $27.26 | 15,850 |
2024-05-23 | $27.35 | $27.40 | $27.07 | $27.15 | $27.15 | 7,900 |
2024-05-22 | $27.34 | $27.40 | $27.23 | $27.34 | $27.34 | 17,142 |
2024-05-21 | $27.27 | $27.35 | $27.26 | $27.35 | $27.35 | 13,207 |
2024-05-20 | $27.42 | $27.43 | $27.30 | $27.30 | $27.30 | 15,204 |
2024-05-17 | $27.30 | $27.30 | $27.23 | $27.30 | $27.30 | 11,892 |
2024-05-16 | $27.33 | $27.42 | $27.31 | $27.31 | $27.31 | 18,640 |
2024-05-15 | $27.15 | $27.35 | $27.12 | $27.35 | $27.35 | 12,830 |
2024-05-14 | $26.90 | $27.03 | $26.84 | $27.00 | $27.00 | 14,450 |
2024-05-13 | $26.92 | $26.96 | $26.82 | $26.86 | $26.86 | 61,827 |
2024-05-10 | $26.85 | $26.92 | $26.84 | $26.91 | $26.91 | 13,841 |
2024-05-09 | $26.79 | $26.86 | $26.79 | $26.82 | $26.82 | 8,496 |
2024-05-08 | $26.68 | $26.75 | $26.68 | $26.72 | $26.72 | 16,945 |
2024-05-07 | $26.72 | $26.81 | $26.67 | $26.73 | $26.73 | 42,542 |
2024-05-06 | $26.55 | $26.68 | $26.55 | $26.68 | $26.68 | 26,366 |
2024-05-03 | $26.38 | $26.43 | $26.37 | $26.41 | $26.41 | 14,349 |
2024-05-02 | $26.00 | $26.21 | $26.00 | $26.13 | $26.13 | 22,756 |
2024-05-01 | $26.03 | $26.17 | $25.95 | $26.01 | $26.01 | 18,695 |
2024-04-30 | $26.31 | $26.31 | $26.10 | $26.10 | $26.10 | 8,346 |
2024-04-29 | $26.53 | $26.53 | $26.43 | $26.52 | $26.52 | 4,045 |
2024-04-26 | $26.49 | $26.56 | $26.48 | $26.48 | $26.48 | 1,730 |
2024-04-25 | $25.93 | $26.21 | $25.93 | $26.16 | $26.16 | 15,234 |
2024-04-24 | $26.17 | $26.29 | $26.15 | $26.27 | $26.27 | 35,333 |
2024-04-23 | $26.09 | $26.29 | $26.09 | $26.24 | $26.24 | 24,453 |
2024-04-22 | $25.80 | $26.07 | $25.80 | $25.96 | $25.96 | 10,162 |
2024-04-19 | $25.87 | $25.87 | $25.68 | $25.74 | $25.74 | 13,441 |
2024-04-18 | $26.10 | $26.10 | $25.90 | $25.91 | $25.91 | 10,632 |
2024-04-17 | $26.20 | $26.21 | $25.98 | $26.02 | $26.02 | 11,124 |
2024-04-16 | $26.12 | $26.26 | $26.12 | $26.18 | $26.18 | 23,382 |
2024-04-15 | $26.74 | $26.74 | $26.19 | $26.23 | $26.23 | 23,273 |
2024-04-12 | $26.77 | $26.77 | $26.46 | $26.49 | $26.49 | 10,154 |
2024-04-11 | $26.85 | $27.03 | $26.67 | $26.93 | $26.93 | 13,614 |
2024-04-10 | $26.92 | $26.92 | $26.68 | $26.81 | $26.81 | 17,537 |
2024-04-09 | $27.05 | $27.05 | $26.83 | $27.03 | $27.03 | 31,391 |
2024-04-08 | $27.00 | $27.08 | $26.96 | $26.99 | $26.99 | 20,495 |
2024-04-05 | $26.80 | $27.06 | $26.80 | $26.97 | $26.97 | 22,438 |
2024-04-04 | $27.24 | $27.25 | $26.69 | $26.69 | $26.69 | 13,213 |
2024-04-03 | $27.04 | $27.15 | $27.02 | $27.05 | $27.05 | 34,482 |
2024-04-02 | $26.98 | $27.08 | $26.94 | $27.03 | $27.03 | 58,521 |
2024-04-01 | $27.34 | $27.34 | $27.08 | $27.21 | $27.21 | 146,862 |
2024-03-28 | $27.24 | $27.37 | $27.24 | $27.35 | $27.35 | 20,655 |
2024-03-27 | $27.11 | $27.36 | $27.09 | $27.36 | $27.36 | 26,764 |
2024-03-26 | $27.17 | $27.19 | $27.06 | $27.06 | $27.06 | 48,259 |
2024-03-25 | $27.09 | $27.19 | $27.09 | $27.13 | $27.13 | 24,499 |
2024-03-22 | $27.26 | $27.28 | $27.19 | $27.28 | $27.28 | 20,528 |
2024-03-21 | $27.25 | $27.35 | $27.23 | $27.23 | $27.23 | 9,073 |
2024-03-20 | $26.86 | $27.09 | $26.84 | $27.05 | $27.05 | 78,667 |
2024-03-19 | $26.69 | $26.86 | $26.66 | $26.78 | $26.78 | 7,505 |
2024-03-18 | $26.83 | $26.84 | $26.75 | $26.75 | $26.75 | 25,329 |
2024-03-15 | $26.67 | $26.67 | $26.49 | $26.54 | $26.54 | 40,857 |
2024-03-14 | $26.78 | $26.81 | $26.72 | $26.80 | $26.80 | 23,103 |
2024-03-13 | $26.96 | $27.00 | $26.87 | $26.93 | $26.93 | 39,804 |
2024-03-12 | $26.74 | $26.96 | $26.74 | $26.96 | $26.96 | 7,458 |
2024-03-11 | $26.59 | $26.68 | $26.51 | $26.66 | $26.66 | 27,574 |
2024-03-08 | $26.98 | $26.99 | $26.62 | $26.63 | $26.63 | 38,533 |
2024-03-07 | $26.81 | $26.92 | $26.78 | $26.85 | $26.85 | 18,138 |
2024-03-06 | $26.58 | $26.75 | $26.54 | $26.65 | $26.65 | 8,275 |
2024-03-05 | $26.60 | $26.60 | $26.35 | $26.47 | $26.47 | 51,029 |
2024-03-04 | $26.75 | $26.84 | $26.70 | $26.70 | $26.70 | 39,210 |
2024-03-01 | $26.49 | $26.74 | $26.48 | $26.71 | $26.71 | 21,640 |
2024-02-29 | $26.43 | $26.47 | $26.35 | $26.44 | $26.44 | 18,834 |
2024-02-28 | $26.27 | $26.33 | $26.26 | $26.30 | $26.30 | 25,478 |
2024-02-27 | $26.36 | $26.37 | $26.30 | $26.35 | $26.35 | 302,620 |
2024-02-26 | $26.66 | $26.66 | $26.37 | $26.37 | $26.37 | 22,263 |
2024-02-23 | $26.46 | $26.47 | $26.38 | $26.40 | $26.40 | 38,486 |
2024-02-22 | $26.14 | $26.41 | $26.14 | $26.37 | $26.37 | 26,510 |
2024-02-21 | $25.92 | $25.92 | $25.61 | $25.80 | $25.80 | 17,166 |
2024-02-20 | $26.06 | $26.12 | $25.97 | $26.12 | $26.12 | 27,423 |
2024-02-16 | $26.37 | $26.47 | $26.27 | $26.27 | $26.27 | 17,263 |
2024-02-15 | $26.36 | $26.45 | $26.34 | $26.42 | $26.42 | 13,364 |
2024-02-14 | $26.26 | $26.33 | $26.24 | $26.33 | $26.33 | 41,320 |
2024-02-13 | $26.15 | $26.26 | $25.97 | $26.11 | $26.11 | 17,399 |
2024-02-12 | $26.57 | $26.64 | $26.47 | $26.47 | $26.47 | 9,787 |
2024-02-09 | $26.32 | $26.55 | $26.32 | $26.55 | $26.55 | 28,443 |
2024-02-08 | $26.10 | $26.22 | $26.09 | $26.22 | $26.22 | 19,005 |
2024-02-07 | $26.04 | $26.06 | $25.89 | $26.04 | $26.04 | 45,649 |
2024-02-06 | $25.79 | $25.83 | $25.74 | $25.83 | $25.83 | 45,484 |
2024-02-05 | $25.95 | $25.95 | $25.68 | $25.87 | $25.87 | 9,925 |
2024-02-02 | $25.74 | $26.01 | $25.74 | $25.99 | $25.99 | 16,379 |
2024-02-01 | $25.65 | $25.96 | $25.65 | $25.96 | $25.96 | 24,737 |
2024-01-31 | $25.89 | $25.89 | $25.52 | $25.52 | $25.52 | 36,290 |
2024-01-30 | $25.93 | $26.06 | $25.89 | $26.06 | $26.06 | 14,548 |
2024-01-29 | $25.76 | $25.94 | $25.68 | $25.91 | $25.91 | 45,032 |
2024-01-26 | $25.75 | $25.78 | $25.64 | $25.70 | $25.70 | 126,264 |
2024-01-25 | $25.87 | $25.92 | $25.74 | $25.77 | $25.77 | 18,567 |
2024-01-24 | $25.75 | $25.86 | $25.64 | $25.64 | $25.64 | 25,784 |
2024-01-23 | $25.63 | $25.65 | $25.55 | $25.63 | $25.63 | 22,042 |
2024-01-22 | $25.62 | $25.69 | $25.62 | $25.68 | $25.68 | 8,801 |
2024-01-19 | $25.32 | $25.56 | $25.31 | $25.55 | $25.55 | 38,892 |
2024-01-18 | $25.33 | $25.33 | $25.06 | $25.27 | $25.27 | 67,882 |
2024-01-17 | $24.94 | $25.01 | $24.90 | $24.97 | $24.97 | 13,261 |
2024-01-16 | $25.33 | $25.33 | $25.00 | $25.08 | $25.08 | 22,537 |
2024-01-12 | $25.16 | $25.16 | $25.03 | $25.08 | $25.08 | 10,229 |
2024-01-11 | $25.00 | $25.09 | $24.85 | $25.09 | $25.09 | 27,300 |
2024-01-10 | $24.84 | $24.98 | $24.81 | $24.98 | $24.98 | 29,539 |
2024-01-09 | $24.71 | $24.82 | $24.70 | $24.79 | $24.79 | 18,751 |
2024-01-08 | $24.88 | $24.88 | $24.57 | $24.84 | $24.84 | 44,895 |
2024-01-05 | $24.51 | $24.64 | $24.45 | $24.51 | $24.51 | 32,070 |
2024-01-04 | $24.58 | $24.68 | $24.50 | $24.50 | $24.50 | 9,707 |
2024-01-03 | $24.67 | $24.84 | $24.57 | $24.59 | $24.59 | 36,308 |
2024-01-02 | $24.77 | $24.79 | $24.64 | $24.73 | $24.73 | 11,600 |
2023-12-29 | $24.85 | $24.97 | $24.85 | $24.94 | $24.94 | 5,974 |
2023-12-28 | $25.03 | $25.03 | $24.98 | $25.02 | $25.02 | 16,686 |
2023-12-27 | $25.04 | $25.10 | $25.00 | $25.06 | $24.96 | 11,802 |
2023-12-26 | $25.09 | $25.17 | $25.07 | $25.12 | $25.02 | 4,194 |
2023-12-22 | $25.05 | $25.07 | $24.94 | $25.00 | $24.90 | 67,421 |
2023-12-21 | $24.83 | $24.94 | $24.75 | $24.93 | $24.83 | 19,755 |
2023-12-20 | $25.07 | $25.12 | $24.76 | $24.76 | $24.66 | 16,527 |
2023-12-19 | $25.09 | $25.12 | $25.04 | $25.11 | $25.01 | 192,505 |
2023-12-18 | $24.90 | $24.99 | $24.90 | $24.97 | $24.87 | 17,108 |
2023-12-15 | $24.90 | $24.95 | $24.82 | $24.90 | $24.80 | 29,475 |
2023-12-14 | $24.93 | $24.99 | $24.86 | $24.94 | $24.84 | 14,233 |
2023-12-13 | $24.67 | $24.95 | $24.66 | $24.92 | $24.82 | 39,305 |
2023-12-12 | $24.83 | $24.83 | $24.61 | $24.66 | $24.56 | 11,422 |
2023-12-11 | $24.50 | $24.65 | $24.47 | $24.59 | $24.49 | 59,365 |
2023-12-08 | $24.22 | $24.35 | $24.15 | $24.31 | $24.31 | 33,475 |
2023-12-07 | $23.95 | $24.15 | $23.95 | $24.12 | $24.12 | 20,224 |
2023-12-06 | $24.09 | $24.09 | $23.96 | $23.96 | $23.96 | 11,809 |
2023-12-05 | $24.05 | $24.06 | $23.99 | $24.03 | $24.03 | 6,136 |
2023-12-04 | $24.15 | $24.19 | $24.07 | $24.16 | $24.16 | 15,731 |
2023-12-01 | $24.13 | $24.28 | $24.12 | $24.27 | $24.27 | 20,690 |
2023-11-30 | $23.93 | $24.09 | $23.93 | $24.09 | $24.09 | 5,797 |
2023-11-29 | $23.93 | $23.99 | $23.89 | $23.89 | $23.89 | 11,770 |
2023-11-28 | $23.78 | $23.90 | $23.75 | $23.77 | $23.77 | 10,597 |
2023-11-27 | $23.80 | $23.87 | $23.80 | $23.82 | $23.82 | 9,639 |
2023-11-24 | $23.83 | $23.86 | $23.79 | $23.84 | $23.84 | 7,223 |
2023-11-22 | $23.85 | $23.85 | $23.78 | $23.80 | $23.80 | 17,051 |
2023-11-21 | $23.71 | $23.76 | $23.69 | $23.72 | $23.72 | 4,204 |
2023-11-20 | $23.68 | $23.78 | $23.65 | $23.74 | $23.74 | 4,293 |
2023-11-17 | $23.54 | $23.59 | $23.50 | $23.57 | $23.57 | 21,470 |
2023-11-16 | $23.42 | $23.54 | $23.42 | $23.53 | $23.53 | 17,744 |
2023-11-15 | $23.73 | $23.73 | $23.62 | $23.62 | $23.62 | 12,205 |
2023-11-14 | $23.53 | $23.70 | $23.52 | $23.63 | $23.63 | 5,539 |
2023-11-13 | $23.12 | $23.22 | $23.11 | $23.17 | $23.17 | 13,374 |
2023-11-10 | $22.93 | $23.17 | $22.90 | $23.17 | $23.17 | 7,811 |
2023-11-09 | $22.90 | $22.90 | $22.73 | $22.73 | $22.73 | 20,196 |
2023-11-08 | $22.89 | $22.90 | $22.76 | $22.85 | $22.85 | 21,612 |
2023-11-07 | $22.92 | $22.94 | $22.86 | $22.88 | $22.88 | 12,514 |
2023-11-06 | $22.77 | $22.81 | $22.76 | $22.80 | $22.80 | 13,097 |
2023-11-03 | $22.75 | $22.86 | $22.75 | $22.80 | $22.80 | 7,123 |
2023-11-02 | $22.36 | $22.48 | $22.33 | $22.47 | $22.47 | 22,906 |
2023-11-01 | $22.08 | $22.22 | $22.01 | $22.19 | $22.19 | 18,510 |
2023-10-31 | $21.87 | $22.06 | $21.87 | $22.04 | $22.04 | 574,877 |
2023-10-30 | $21.70 | $21.84 | $21.70 | $21.84 | $21.84 | 13,148 |
2023-10-27 | $21.82 | $21.88 | $21.69 | $21.69 | $21.69 | 9,177 |
2023-10-26 | $21.98 | $22.02 | $21.87 | $21.87 | $21.87 | 3,747 |
2023-10-25 | $21.97 | $22.04 | $21.86 | $21.90 | $21.90 | 6,277 |
2023-10-24 | $22.20 | $22.22 | $22.07 | $22.17 | $22.17 | 1,602 |
2023-10-23 | $22.19 | $22.19 | $22.01 | $22.02 | $22.02 | 9,907 |
2023-10-20 | $22.23 | $22.23 | $22.12 | $22.12 | $22.12 | 4,441 |
2023-10-19 | $22.65 | $22.65 | $22.42 | $22.42 | $22.42 | 407 |
2023-10-18 | $22.95 | $22.95 | $22.70 | $22.70 | $22.70 | 3,129 |
2023-10-17 | $22.77 | $22.98 | $22.77 | $22.88 | $22.88 | 5,995 |
2023-10-16 | $22.76 | $22.89 | $22.74 | $22.81 | $22.81 | 9,470 |
2023-10-13 | $22.58 | $22.61 | $22.56 | $22.58 | $22.58 | 6,058 |
2023-10-12 | $22.77 | $22.77 | $22.61 | $22.61 | $22.61 | 901 |
2023-10-11 | $22.70 | $22.78 | $22.68 | $22.77 | $22.77 | 9,807 |
2023-10-10 | $22.82 | $22.82 | $22.75 | $22.75 | $22.75 | 1,378 |
2023-10-09 | $22.59 | $22.69 | $22.51 | $22.68 | $22.68 | 16,388 |
2023-10-06 | $22.54 | $22.68 | $22.34 | $22.57 | $22.57 | 13,116 |
2023-10-05 | $22.24 | $22.35 | $22.24 | $22.35 | $22.35 | 2,291 |
2023-10-04 | $22.25 | $22.33 | $22.19 | $22.33 | $22.33 | 5,607 |
2023-10-03 | $22.18 | $22.31 | $22.10 | $22.15 | $22.15 | 15,805 |
2023-10-02 | $22.49 | $22.52 | $22.34 | $22.44 | $22.44 | 11,604 |
2023-09-29 | $22.65 | $22.68 | $22.49 | $22.50 | $22.50 | 3,623 |
2023-09-28 | $22.50 | $22.68 | $22.50 | $22.61 | $22.61 | 7,272 |
2023-09-27 | $22.40 | $22.47 | $22.40 | $22.45 | $22.45 | 2,730 |
2023-09-26 | $22.48 | $22.48 | $22.41 | $22.41 | $22.41 | 707 |
2023-09-25 | $22.68 | $22.74 | $22.65 | $22.74 | $22.74 | 7,759 |
2023-09-22 | $22.75 | $22.75 | $22.63 | $22.64 | $22.64 | 2,066 |
2023-09-21 | $22.73 | $22.77 | $22.64 | $22.64 | $22.64 | 4,591 |
2023-09-20 | $23.26 | $23.26 | $22.99 | $23.00 | $23.00 | 4,463 |
2023-09-19 | $23.05 | $23.09 | $23.03 | $23.09 | $23.09 | 1,119 |
2023-09-18 | $23.12 | $23.14 | $23.07 | $23.11 | $23.11 | 7,394 |
2023-09-15 | $23.06 | $23.10 | $23.00 | $23.05 | $23.05 | 12,248 |
2023-09-14 | $23.28 | $23.36 | $23.27 | $23.31 | $23.31 | 8,381 |
2023-09-13 | $23.14 | $23.17 | $23.09 | $23.12 | $23.12 | 4,259 |
2023-09-12 | $23.25 | $23.25 | $23.13 | $23.13 | $23.13 | 8,111 |
2023-09-11 | $23.36 | $23.39 | $23.32 | $23.36 | $23.36 | 5,748 |
2023-09-08 | $23.28 | $23.37 | $23.23 | $23.30 | $23.30 | 21,744 |
2023-09-07 | $23.25 | $23.25 | $23.22 | $23.22 | $23.22 | 2,162 |
2023-09-06 | $23.19 | $23.29 | $23.14 | $23.27 | $23.27 | 2,280 |
2023-09-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 112 |
2023-09-01 | $23.48 | $23.51 | $23.43 | $23.50 | $23.50 | 19,127 |
2023-08-31 | $23.22 | $23.44 | $23.22 | $23.38 | $23.38 | 4,316 |
2023-08-30 | $23.41 | $23.42 | $23.36 | $23.36 | $23.36 | 8,235 |
2023-08-29 | $22.79 | $23.29 | $22.79 | $23.27 | $23.27 | 10,439 |
2023-08-28 | $22.79 | $23.05 | $22.79 | $23.01 | $23.01 | 2,308 |
2023-08-25 | $22.85 | $22.97 | $22.85 | $22.91 | $22.91 | 12,680 |
2023-08-24 | $22.83 | $22.83 | $22.74 | $22.74 | $22.74 | 2,868 |
2023-08-23 | $22.76 | $23.06 | $22.76 | $23.03 | $23.03 | 9,213 |
2023-08-22 | $22.94 | $22.94 | $22.81 | $22.83 | $22.83 | 5,771 |
2023-08-21 | $22.80 | $22.89 | $22.72 | $22.89 | $22.89 | 6,756 |
2023-08-18 | $22.60 | $22.65 | $22.59 | $22.62 | $22.62 | 2,990 |
2023-08-17 | $22.89 | $22.89 | $22.63 | $22.63 | $22.63 | 15,436 |
2023-08-16 | $22.89 | $22.95 | $22.71 | $22.73 | $22.73 | 8,407 |
2023-08-15 | $23.07 | $23.08 | $22.91 | $22.91 | $22.91 | 3,861 |
2023-08-14 | $23.04 | $23.12 | $23.04 | $23.12 | $23.12 | 5,237 |
2023-08-11 | $23.01 | $23.03 | $22.97 | $23.00 | $23.00 | 5,076 |
2023-08-10 | $23.11 | $23.11 | $23.01 | $23.01 | $23.01 | 650 |
2023-08-09 | $23.02 | $23.16 | $23.02 | $23.05 | $23.05 | 3,417 |
2023-08-08 | $22.90 | $23.11 | $22.90 | $23.11 | $23.11 | 1,076 |
2023-08-07 | $23.27 | $23.33 | $23.24 | $23.29 | $23.29 | 13,661 |
2023-08-04 | $23.24 | $23.27 | $23.02 | $23.05 | $23.05 | 7,716 |
2023-08-03 | $23.12 | $23.17 | $23.09 | $23.17 | $23.17 | 2,329 |
2023-08-02 | $23.33 | $23.35 | $23.23 | $23.23 | $23.23 | 17,886 |
2023-08-01 | $23.49 | $23.54 | $23.47 | $23.51 | $23.51 | 6,595 |
2023-07-31 | $23.54 | $23.56 | $23.52 | $23.55 | $23.55 | 3,051 |
2023-07-28 | $23.42 | $23.48 | $23.42 | $23.48 | $23.48 | 570 |
2023-07-27 | $23.56 | $23.61 | $23.40 | $23.44 | $23.44 | 3,180 |
2023-07-26 | $23.49 | $23.51 | $23.45 | $23.50 | $23.50 | 1,077 |
2023-07-25 | $23.53 | $23.58 | $23.53 | $23.54 | $23.54 | 2,435 |
2023-07-24 | $23.45 | $23.47 | $23.45 | $23.46 | $23.46 | 1,078 |
2023-07-21 | $23.44 | $23.44 | $23.38 | $23.42 | $23.42 | 4,936 |
2023-07-20 | $23.38 | $23.38 | $23.28 | $23.32 | $23.32 | 4,435 |
2023-07-19 | $23.42 | $23.48 | $23.42 | $23.46 | $23.46 | 2,861 |
2023-07-18 | $23.36 | $23.42 | $23.31 | $23.42 | $23.42 | 1,973 |
2023-07-17 | $23.24 | $23.30 | $23.24 | $23.29 | $23.29 | 724 |
2023-07-14 | $23.13 | $23.21 | $23.11 | $23.14 | $23.14 | 6,271 |
2023-07-13 | $23.20 | $23.20 | $23.17 | $23.20 | $23.20 | 2,217 |
2023-07-12 | $23.07 | $23.11 | $23.04 | $23.06 | $23.06 | 7,560 |
2023-07-11 | $22.97 | $23.09 | $22.97 | $23.09 | $23.09 | 700 |
2023-07-10 | $22.88 | $22.92 | $22.88 | $22.90 | $22.90 | 2,128 |
2023-07-07 | $22.84 | $22.86 | $22.69 | $22.69 | $22.69 | 6,369 |
2023-07-06 | $22.66 | $22.70 | $22.64 | $22.70 | $22.70 | 1,266 |
2023-07-05 | $22.89 | $22.90 | $22.87 | $22.87 | $22.87 | 990 |
2023-07-03 | $22.95 | $22.96 | $22.92 | $22.95 | $22.95 | 962 |
2023-06-30 | $22.90 | $22.98 | $22.90 | $22.96 | $22.96 | 2,794 |
2023-06-29 | $22.69 | $22.71 | $22.66 | $22.71 | $22.71 | 3,123 |
2023-06-28 | $22.57 | $22.57 | $22.50 | $22.52 | $22.52 | 4,400 |
2023-06-27 | $22.61 | $22.63 | $22.59 | $22.62 | $22.62 | 3,508 |
2023-06-26 | $22.47 | $22.49 | $22.39 | $22.39 | $22.39 | 4,498 |
2023-06-23 | $22.43 | $22.44 | $22.39 | $22.39 | $22.39 | 1,219 |
2023-06-22 | $22.48 | $22.53 | $22.46 | $22.53 | $22.53 | 1,174 |
2023-06-21 | $22.50 | $22.57 | $22.50 | $22.51 | $22.51 | 6,803 |
2023-06-20 | $22.60 | $22.69 | $22.60 | $22.65 | $22.65 | 4,602 |
2023-06-16 | $22.75 | $22.90 | $22.75 | $22.81 | $22.81 | 4,663 |
2023-06-15 | $22.68 | $22.80 | $22.68 | $22.80 | $22.80 | 2,972 |
2023-06-14 | $22.58 | $22.59 | $22.46 | $22.46 | $22.46 | 2,784 |
2023-06-13 | $22.46 | $22.54 | $22.46 | $22.51 | $22.51 | 2,843 |
2023-06-12 | $22.35 | $22.36 | $22.25 | $22.33 | $22.33 | 9,725 |
2023-06-09 | $22.06 | $22.10 | $22.04 | $22.06 | $22.06 | 11,402 |
2023-06-08 | $22.00 | $22.05 | $21.95 | $22.03 | $22.03 | 10,940 |
2023-06-07 | $22.36 | $22.36 | $21.97 | $22.01 | $22.01 | 1,331 |
2023-06-06 | $21.95 | $21.99 | $21.88 | $21.99 | $21.99 | 8,260 |
2023-06-05 | $21.97 | $21.97 | $21.87 | $21.89 | $21.89 | 2,026 |
2023-06-02 | $21.94 | $21.96 | $21.92 | $21.94 | $21.94 | 3,940 |
2023-06-01 | $21.61 | $21.69 | $21.57 | $21.59 | $21.59 | 3,596 |
2023-05-31 | $21.43 | $21.50 | $21.43 | $21.45 | $21.45 | 7,762 |
2023-05-30 | $21.59 | $21.63 | $21.54 | $21.60 | $21.60 | 4,780 |
2023-05-26 | $21.64 | $21.67 | $21.64 | $21.67 | $21.67 | 2,295 |
2023-05-25 | $21.31 | $21.42 | $21.30 | $21.40 | $21.40 | 5,968 |
2023-05-24 | $21.25 | $21.32 | $21.20 | $21.25 | $21.25 | 8,795 |
2023-05-23 | $21.53 | $21.53 | $21.35 | $21.38 | $21.38 | 16,181 |
2023-05-22 | $21.63 | $21.63 | $21.50 | $21.51 | $21.51 | 5,651 |
2023-05-19 | $21.47 | $21.51 | $21.47 | $21.51 | $21.51 | 2,044 |
2023-05-18 | $21.42 | $21.50 | $21.34 | $21.50 | $21.50 | 4,446 |
2023-05-17 | $21.16 | $21.38 | $21.16 | $21.36 | $21.36 | 25,158 |
2023-05-16 | $21.17 | $21.22 | $21.10 | $21.10 | $21.10 | 9,375 |
2023-05-15 | $20.99 | $21.32 | $20.99 | $21.31 | $21.31 | 8,912 |
2023-05-12 | $21.14 | $21.21 | $21.14 | $21.21 | $21.21 | 1,204 |
2023-05-11 | $21.13 | $21.21 | $21.10 | $21.21 | $21.21 | 9,526 |
2023-05-10 | $21.21 | $21.23 | $21.21 | $21.22 | $21.22 | 1,526 |
2023-05-09 | $20.96 | $21.25 | $20.96 | $21.20 | $21.20 | 3,719 |
2023-05-08 | $21.16 | $21.23 | $21.16 | $21.21 | $21.21 | 6,646 |
2023-05-05 | $21.15 | $21.28 | $21.12 | $21.21 | $21.21 | 11,102 |
2023-05-04 | $21.05 | $21.05 | $20.88 | $20.90 | $20.90 | 7,954 |
2023-05-03 | $21.39 | $21.39 | $21.08 | $21.10 | $21.10 | 7,391 |
2023-05-02 | $21.48 | $21.48 | $21.20 | $21.29 | $21.29 | 12,089 |
2023-05-01 | $21.63 | $21.69 | $21.63 | $21.64 | $21.64 | 3,281 |
2023-04-28 | $21.52 | $21.59 | $21.52 | $21.59 | $21.59 | 1,150 |
2023-04-27 | $21.24 | $21.40 | $21.24 | $21.40 | $21.40 | 9,452 |
2023-04-26 | $21.21 | $21.22 | $21.12 | $21.14 | $21.14 | 1,998 |
2023-04-25 | $21.47 | $21.47 | $21.28 | $21.28 | $21.28 | 5,541 |
2023-04-24 | $21.70 | $21.76 | $21.70 | $21.74 | $21.74 | 5,359 |
2023-04-21 | $21.64 | $21.69 | $21.63 | $21.69 | $21.69 | 3,998 |
2023-04-20 | $21.81 | $21.92 | $21.74 | $21.80 | $21.80 | 9,151 |
2023-04-19 | $21.88 | $21.98 | $21.88 | $21.90 | $21.90 | 5,514 |
2023-04-18 | $21.96 | $22.03 | $21.94 | $21.99 | $21.99 | 14,155 |
2023-04-17 | $21.91 | $22.01 | $21.87 | $21.98 | $21.98 | 7,213 |
2023-04-14 | $21.86 | $21.95 | $21.86 | $21.91 | $21.91 | 15,099 |
2023-04-13 | $21.94 | $22.07 | $21.94 | $22.03 | $22.03 | 6,487 |
2023-04-12 | $21.94 | $21.95 | $21.77 | $21.78 | $21.78 | 6,840 |
2023-04-11 | $21.86 | $21.93 | $21.83 | $21.83 | $21.83 | 3,622 |
2023-04-10 | $21.68 | $21.78 | $21.68 | $21.76 | $21.76 | 15,916 |
2023-04-06 | $21.63 | $21.72 | $21.61 | $21.68 | $21.68 | 8,861 |
2023-04-05 | $21.67 | $21.72 | $21.66 | $21.72 | $21.72 | 3,656 |
2023-04-04 | $22.32 | $22.32 | $21.75 | $21.83 | $21.83 | 5,406 |
2023-04-03 | $21.97 | $22.10 | $21.97 | $22.08 | $22.08 | 4,301 |
2023-03-31 | $22.02 | $22.08 | $22.02 | $22.08 | $22.08 | 1,498 |
2023-03-30 | $21.94 | $21.94 | $21.78 | $21.84 | $21.84 | 5,028 |
2023-03-29 | $21.88 | $21.88 | $21.61 | $21.71 | $21.71 | 18,028 |
2023-03-28 | $21.34 | $21.41 | $21.34 | $21.41 | $21.41 | 290 |
2023-03-27 | $21.55 | $21.55 | $21.47 | $21.47 | $21.47 | 4,006 |
2023-03-24 | $21.30 | $21.44 | $21.27 | $21.42 | $21.42 | 6,705 |
2023-03-23 | $21.48 | $21.60 | $21.39 | $21.40 | $21.40 | 6,595 |
2023-03-22 | $21.61 | $21.61 | $21.33 | $21.33 | $21.33 | 3,861 |
2023-03-21 | $21.49 | $21.65 | $21.48 | $21.59 | $21.59 | 3,855 |
2023-03-20 | $21.21 | $21.40 | $21.21 | $21.33 | $21.33 | 5,357 |
2023-03-17 | $21.25 | $21.26 | $21.22 | $21.22 | $21.22 | 4,943 |
2023-03-16 | $21.48 | $21.49 | $21.44 | $21.46 | $21.46 | 7,615 |
2023-03-15 | $20.91 | $20.97 | $20.76 | $20.92 | $20.92 | 2,996 |
2023-03-14 | $21.25 | $21.26 | $20.99 | $21.14 | $21.14 | 8,159 |
2023-03-13 | $20.81 | $20.90 | $20.76 | $20.76 | $20.76 | 3,970 |
2023-03-10 | $20.97 | $21.12 | $20.83 | $20.83 | $20.83 | 10,505 |
2023-03-09 | $21.69 | $21.70 | $21.27 | $21.27 | $21.27 | 4,632 |
2023-03-08 | $21.67 | $21.74 | $21.67 | $21.74 | $21.74 | 1,064 |
2023-03-07 | $21.77 | $21.77 | $21.60 | $21.61 | $21.61 | 1,848 |
2023-03-06 | $22.05 | $22.05 | $21.84 | $21.85 | $21.85 | 7,300 |
2023-03-03 | $21.82 | $21.95 | $21.82 | $21.93 | $21.93 | 4,596 |
2023-03-02 | $21.34 | $21.68 | $21.34 | $21.68 | $21.68 | 3,127 |
2023-03-01 | $21.58 | $21.61 | $21.52 | $21.54 | $21.54 | 8,472 |
2023-02-28 | $21.75 | $21.79 | $21.63 | $21.66 | $21.66 | 2,075 |
2023-02-27 | $21.70 | $21.72 | $21.63 | $21.63 | $21.63 | 2,712 |
2023-02-24 | $21.53 | $21.64 | $21.50 | $21.61 | $21.61 | 8,238 |
2023-02-23 | $21.62 | $21.81 | $21.60 | $21.78 | $21.78 | 27,585 |
2023-02-22 | $21.69 | $21.69 | $21.57 | $21.57 | $21.57 | 1,537 |
2023-02-21 | $21.68 | $21.68 | $21.57 | $21.57 | $21.57 | 4,368 |
2023-02-17 | $21.99 | $22.05 | $21.94 | $22.05 | $22.05 | 4,669 |
2023-02-16 | $22.36 | $22.36 | $22.18 | $22.18 | $22.18 | 20,652 |
2023-02-15 | $22.29 | $22.43 | $22.28 | $22.43 | $22.43 | 8,572 |
2023-02-14 | $22.33 | $22.41 | $22.33 | $22.41 | $22.41 | 951 |
2023-02-13 | $22.13 | $22.35 | $22.13 | $22.33 | $22.33 | 9,781 |
2023-02-10 | $21.98 | $22.06 | $21.97 | $22.06 | $22.06 | 307,893 |
2023-02-09 | $22.29 | $22.31 | $22.12 | $22.12 | $22.12 | 3,761 |
2023-02-08 | $22.53 | $22.53 | $22.30 | $22.30 | $22.30 | 4,585 |
2023-02-07 | $22.28 | $22.61 | $22.28 | $22.61 | $22.61 | 5,836 |
2023-02-06 | $22.42 | $22.42 | $22.34 | $22.34 | $22.34 | 1,915 |
2023-02-03 | $22.58 | $22.79 | $22.46 | $22.53 | $22.53 | 5,959 |
2023-02-02 | $22.68 | $22.88 | $22.68 | $22.80 | $22.80 | 11,522 |
2023-02-01 | $22.04 | $22.44 | $22.00 | $22.44 | $22.44 | 23,488 |
2023-01-31 | $21.82 | $21.96 | $21.82 | $21.96 | $21.96 | 5,863 |
2023-01-30 | $21.69 | $21.74 | $21.57 | $21.57 | $21.57 | 6,342 |
2023-01-27 | $21.80 | $21.92 | $21.80 | $21.85 | $21.85 | 13,247 |
2023-01-26 | $21.66 | $21.87 | $21.66 | $21.87 | $21.87 | 8,212 |
2023-01-25 | $21.44 | $21.76 | $21.44 | $21.74 | $21.74 | 19,597 |
2023-01-24 | $21.61 | $21.75 | $21.61 | $21.73 | $21.73 | 13,293 |
2023-01-23 | $21.48 | $21.81 | $21.48 | $21.77 | $21.77 | 8,176 |
2023-01-20 | $21.04 | $21.37 | $21.04 | $21.37 | $21.37 | 9,155 |
2023-01-19 | $21.02 | $21.02 | $20.96 | $20.96 | $20.96 | 38,695 |
2023-01-18 | $21.69 | $21.69 | $21.23 | $21.25 | $21.25 | 4,107 |
2023-01-17 | $21.64 | $21.68 | $21.53 | $21.56 | $21.56 | 3,868 |
2023-01-13 | $21.52 | $21.58 | $21.51 | $21.58 | $21.58 | 1,665 |
2023-01-12 | $21.25 | $21.58 | $21.25 | $21.50 | $21.50 | 16,007 |
2023-01-11 | $21.28 | $21.42 | $21.27 | $21.42 | $21.42 | 5,476 |
2023-01-10 | $21.01 | $21.18 | $21.01 | $21.18 | $21.18 | 852,083 |
2023-01-09 | $21.13 | $21.24 | $21.00 | $21.00 | $21.00 | 6,322 |
2023-01-06 | $20.36 | $20.95 | $20.35 | $20.88 | $20.88 | 14,021 |
2023-01-05 | $20.41 | $20.41 | $20.35 | $20.38 | $20.38 | 7,442 |
2023-01-04 | $20.60 | $20.74 | $20.52 | $20.64 | $20.64 | 17,408 |
2023-01-03 | $20.38 | $20.50 | $20.38 | $20.47 | $20.47 | 9,504 |
2022-12-30 | $20.48 | $20.52 | $20.35 | $20.52 | $20.52 | 13,606 |
2022-12-29 | $20.56 | $20.63 | $20.56 | $20.63 | $20.63 | 5,340 |
2022-12-28 | $20.38 | $20.38 | $20.27 | $20.28 | $20.20 | 3,455 |
2022-12-27 | $20.53 | $20.58 | $20.48 | $20.52 | $20.43 | 7,530 |
2022-12-23 | $20.65 | $20.65 | $20.34 | $20.55 | $20.47 | 7,452 |
2022-12-22 | $20.28 | $20.43 | $20.15 | $20.43 | $20.43 | 16,851 |
2022-12-21 | $20.59 | $20.79 | $20.59 | $20.75 | $20.75 | 6,590 |
2022-12-20 | $21.07 | $21.14 | $19.64 | $20.46 | $20.46 | 47,960 |
2022-12-19 | $20.48 | $20.54 | $20.30 | $20.38 | $20.38 | 7,745 |
2022-12-16 | $20.96 | $21.51 | $20.38 | $20.63 | $20.63 | 25,174 |
2022-12-15 | $20.92 | $20.92 | $20.68 | $20.75 | $20.75 | 10,727 |
2022-12-14 | $21.49 | $21.51 | $21.02 | $21.27 | $21.27 | 16,674 |
2022-12-13 | $21.76 | $21.76 | $21.28 | $21.40 | $21.40 | 4,617 |
2022-12-12 | $21.05 | $21.24 | $21.05 | $21.24 | $21.24 | 6,408 |
2022-12-09 | $21.27 | $21.27 | $20.92 | $20.92 | $20.92 | 1,935 |
2022-12-08 | $21.05 | $21.08 | $21.04 | $21.05 | $21.05 | 2,789 |
2022-12-07 | $20.87 | $20.87 | $20.80 | $20.84 | $20.84 | 2,932 |
2022-12-06 | $20.88 | $20.89 | $20.75 | $20.87 | $20.87 | 2,658 |
2022-12-05 | $21.21 | $21.21 | $21.10 | $21.10 | $21.10 | 3,441 |
2022-12-02 | $21.33 | $21.53 | $21.33 | $21.41 | $21.41 | 34,294 |
2022-12-01 | $21.42 | $21.49 | $21.40 | $21.48 | $21.48 | 7,622 |
2022-11-30 | $20.55 | $21.43 | $20.55 | $21.43 | $21.43 | 2,735 |
2022-11-29 | $20.72 | $20.81 | $20.69 | $20.81 | $20.81 | 10,147 |
2022-11-28 | $21.01 | $21.01 | $20.74 | $20.79 | $20.79 | 16,765 |
2022-11-25 | $21.11 | $21.12 | $21.09 | $21.10 | $21.10 | 8,501 |
2022-11-23 | $21.08 | $21.14 | $21.01 | $21.08 | $21.08 | 11,963 |
2022-11-22 | $20.93 | $20.93 | $20.77 | $20.93 | $20.93 | 6,140 |
2022-11-21 | $20.69 | $20.69 | $20.62 | $20.65 | $20.65 | 4,887 |
2022-11-18 | $20.59 | $20.71 | $20.54 | $20.67 | $20.67 | 2,198 |
2022-11-17 | $20.39 | $20.63 | $20.38 | $20.56 | $20.56 | 8,635 |
2022-11-16 | $20.73 | $20.76 | $20.66 | $20.67 | $20.67 | 4,018 |
2022-11-15 | $21.05 | $21.06 | $20.84 | $20.95 | $20.95 | 6,226 |
2022-11-14 | $20.85 | $20.98 | $20.69 | $20.69 | $20.69 | 20,761 |
2022-11-11 | $20.78 | $20.99 | $20.78 | $20.94 | $20.94 | 8,908 |
2022-11-10 | $20.41 | $20.73 | $20.41 | $20.73 | $20.73 | 13,610 |
2022-11-09 | $19.76 | $19.80 | $19.55 | $19.60 | $19.60 | 18,188 |
2022-11-08 | $20.13 | $20.14 | $19.98 | $19.99 | $19.99 | 24,058 |
2022-11-07 | $19.65 | $19.85 | $19.65 | $19.85 | $19.85 | 7,154 |
2022-11-04 | $19.70 | $19.70 | $19.38 | $19.61 | $19.61 | 10,693 |
2022-11-03 | $19.50 | $19.51 | $19.34 | $19.34 | $19.34 | 4,380 |
2022-11-02 | $19.89 | $20.11 | $19.53 | $19.53 | $19.53 | 9,321 |
2022-11-01 | $20.09 | $20.11 | $19.91 | $20.01 | $20.01 | 7,564 |
2022-10-31 | $20.02 | $20.03 | $19.96 | $20.00 | $20.00 | 5,650 |
2022-10-28 | $19.38 | $20.11 | $19.38 | $20.11 | $20.11 | 13,577 |
2022-10-27 | $19.74 | $19.74 | $19.46 | $19.56 | $19.56 | 32,912 |
2022-10-26 | $19.69 | $19.69 | $19.59 | $19.62 | $19.62 | 5,014 |
2022-10-25 | $19.58 | $19.66 | $19.55 | $19.66 | $19.66 | 2,046 |
2022-10-24 | $19.39 | $19.46 | $19.37 | $19.39 | $19.39 | 2,789 |
2022-10-21 | $18.85 | $19.15 | $18.85 | $19.14 | $19.14 | 3,518 |
2022-10-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 454 |
2022-10-19 | $18.79 | $18.89 | $18.76 | $18.89 | $18.89 | 1,568 |
2022-10-18 | $18.09 | $19.08 | $18.05 | $19.07 | $19.07 | 6,618 |
2022-10-17 | $18.92 | $18.92 | $18.87 | $18.92 | $18.92 | 1,084 |
2022-10-14 | $18.69 | $18.69 | $18.50 | $18.50 | $18.50 | 10,629 |
2022-10-13 | $18.40 | $19.09 | $18.40 | $19.02 | $19.02 | 2,894 |
2022-10-12 | $18.52 | $18.71 | $18.52 | $18.61 | $18.61 | 4,373 |
2022-10-11 | $18.87 | $18.94 | $18.69 | $18.72 | $18.72 | 6,520 |
2022-10-10 | $18.75 | $18.87 | $18.71 | $18.83 | $18.83 | 4,792 |
2022-10-07 | $19.02 | $19.06 | $18.91 | $18.97 | $18.97 | 9,191 |
2022-10-06 | $19.87 | $19.87 | $19.60 | $19.61 | $19.61 | 14,164 |
2022-10-05 | $19.49 | $19.76 | $19.49 | $19.72 | $19.72 | 10,968 |
2022-10-04 | $19.62 | $19.73 | $19.62 | $19.72 | $19.72 | 170,753 |
2022-10-03 | $19.09 | $19.31 | $19.09 | $19.18 | $19.18 | 55,841 |
2022-09-30 | $18.88 | $18.89 | $18.62 | $18.63 | $18.63 | 2,964 |
2022-09-29 | $18.82 | $18.87 | $18.76 | $18.86 | $18.86 | 27,880 |
2022-09-28 | $19.06 | $19.19 | $19.02 | $19.11 | $19.11 | 9,566 |
2022-09-27 | $19.07 | $19.07 | $18.64 | $18.76 | $18.76 | 6,096 |
2022-09-26 | $18.69 | $19.12 | $18.67 | $19.12 | $19.12 | 16,920 |
2022-09-23 | $18.81 | $18.90 | $18.69 | $18.90 | $18.90 | 10,975 |
2022-09-22 | $19.12 | $19.19 | $19.09 | $19.14 | $19.14 | 5,471 |
2022-09-21 | $19.78 | $19.84 | $19.29 | $19.36 | $19.36 | 29,909 |
2022-09-20 | $19.62 | $19.79 | $19.58 | $19.69 | $19.69 | 8,684 |
2022-09-19 | $19.80 | $19.94 | $19.77 | $19.91 | $19.91 | 3,937 |
2022-09-16 | $19.69 | $19.82 | $19.69 | $19.82 | $19.82 | 33,019 |
2022-09-15 | $20.04 | $20.08 | $19.96 | $19.96 | $19.96 | 8,252 |
2022-09-14 | $20.21 | $20.21 | $20.06 | $20.14 | $20.14 | 4,228 |
2022-09-13 | $20.43 | $20.43 | $20.19 | $20.20 | $20.20 | 5,512 |
2022-09-12 | $20.93 | $21.02 | $20.93 | $20.99 | $20.99 | 2,609 |
2022-09-09 | $20.87 | $20.94 | $20.85 | $20.90 | $20.90 | 5,945 |
2022-09-08 | $20.52 | $20.59 | $20.48 | $20.58 | $20.58 | 2,871 |
2022-09-07 | $20.27 | $20.41 | $20.27 | $20.39 | $20.39 | 2,221 |
2022-09-06 | $20.21 | $20.21 | $19.99 | $19.99 | $19.99 | 6,874 |
2022-09-02 | $20.28 | $20.30 | $20.08 | $20.08 | $20.08 | 7,549 |
2022-09-01 | $20.05 | $20.27 | $20.04 | $20.26 | $20.26 | 5,013 |
2022-08-31 | $20.35 | $20.46 | $20.29 | $20.36 | $20.36 | 55,439 |
2022-08-30 | $20.41 | $20.54 | $20.41 | $20.45 | $20.45 | 9,098 |
2022-08-29 | $20.76 | $20.76 | $20.64 | $20.64 | $20.64 | 921 |
2022-08-26 | $21.13 | $21.13 | $20.81 | $20.81 | $20.81 | 7,489 |
2022-08-25 | $21.34 | $21.48 | $21.34 | $21.48 | $21.48 | 9,581 |
2022-08-24 | $21.28 | $21.28 | $21.17 | $21.20 | $21.20 | 10,439 |
2022-08-23 | $21.18 | $21.18 | $21.13 | $21.13 | $21.13 | 1,853 |
2022-08-22 | $21.38 | $21.38 | $21.18 | $21.21 | $21.21 | 12,936 |
2022-08-19 | $21.65 | $21.65 | $21.58 | $21.64 | $21.64 | 4,610 |
2022-08-18 | $21.91 | $22.03 | $21.91 | $21.98 | $21.98 | 3,013 |
2022-08-17 | $21.85 | $21.91 | $21.81 | $21.88 | $21.88 | 40,388 |
2022-08-16 | $21.98 | $22.16 | $21.98 | $22.08 | $22.08 | 9,504 |
2022-08-15 | $22.03 | $22.07 | $21.99 | $22.03 | $22.03 | 8,785 |
2022-08-12 | $21.81 | $21.93 | $21.81 | $21.89 | $21.89 | 19,852 |
2022-08-11 | $21.69 | $21.69 | $21.49 | $21.56 | $21.56 | 724 |
2022-08-10 | $21.24 | $21.51 | $21.24 | $21.50 | $21.50 | 4,526 |
2022-08-09 | $21.13 | $21.13 | $21.00 | $21.02 | $21.02 | 7,614 |
2022-08-08 | $21.28 | $21.28 | $21.26 | $21.27 | $21.27 | 3,783 |
2022-08-05 | $21.21 | $21.31 | $21.14 | $21.30 | $21.30 | 19,598 |
2022-08-04 | $21.23 | $21.25 | $21.17 | $21.19 | $21.19 | 10,512 |
2022-08-03 | $21.14 | $21.30 | $21.09 | $21.25 | $21.25 | 27,938 |
2022-08-02 | $22.77 | $22.77 | $20.97 | $21.00 | $21.00 | 12,851 |
2022-08-01 | $21.15 | $21.15 | $21.01 | $21.08 | $21.08 | 23,796 |
2022-07-29 | $21.07 | $21.22 | $20.99 | $21.16 | $21.16 | 6,634 |
2022-07-28 | $20.87 | $21.04 | $20.87 | $20.97 | $20.97 | 24,408 |
2022-07-27 | $20.39 | $20.75 | $20.39 | $20.67 | $20.67 | 1,943 |
2022-07-26 | $20.33 | $20.33 | $20.32 | $20.32 | $20.32 | 1,598 |
2022-07-25 | $20.52 | $20.52 | $20.47 | $20.52 | $20.52 | 860 |
2022-07-22 | $20.58 | $20.58 | $20.45 | $20.53 | $20.53 | 1,347 |
2022-07-21 | $20.69 | $20.83 | $20.68 | $20.83 | $20.83 | 7,893 |
2022-07-20 | $20.49 | $20.71 | $20.49 | $20.64 | $20.64 | 6,496 |
2022-07-19 | $20.42 | $20.54 | $20.41 | $20.52 | $20.52 | 2,681 |
2022-07-18 | $20.20 | $20.25 | $19.88 | $19.97 | $19.97 | 1,292 |
2022-07-15 | $20.08 | $20.13 | $20.04 | $20.09 | $20.09 | 6,446 |
2022-07-14 | $19.69 | $19.79 | $19.69 | $19.78 | $19.78 | 1,459 |
2022-07-13 | $19.91 | $20.06 | $19.91 | $19.94 | $19.94 | 2,975 |
2022-07-12 | $20.14 | $20.22 | $19.90 | $19.98 | $19.98 | 2,444 |
2022-07-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 126 |
2022-07-08 | $20.32 | $20.42 | $20.27 | $20.39 | $20.39 | 4,919 |
2022-07-07 | $20.14 | $20.40 | $20.13 | $20.40 | $20.40 | 11,770 |
2022-07-06 | $20.02 | $20.18 | $20.02 | $20.08 | $20.08 | 3,016 |
2022-07-05 | $19.87 | $20.02 | $19.87 | $20.02 | $20.02 | 1,828 |
2022-07-01 | $19.88 | $19.94 | $19.84 | $19.94 | $19.94 | 6,585 |
2022-06-30 | $19.85 | $19.95 | $19.75 | $19.78 | $19.78 | 24,122 |
2022-06-29 | $19.93 | $19.97 | $19.87 | $19.95 | $19.95 | 1,146 |
2022-06-28 | $20.35 | $20.38 | $20.03 | $20.03 | $20.03 | 11,699 |
2022-06-27 | $20.47 | $20.47 | $20.35 | $20.38 | $20.38 | 193,867 |
2022-06-24 | $20.12 | $20.43 | $20.12 | $20.41 | $20.41 | 3,287 |
2022-06-23 | $19.82 | $19.94 | $19.64 | $19.87 | $19.87 | 12,005 |
2022-06-22 | $19.67 | $19.82 | $19.67 | $19.70 | $19.70 | 5,297 |
2022-06-21 | $19.71 | $19.74 | $19.65 | $19.66 | $19.66 | 4,010 |
2022-06-17 | $19.46 | $19.47 | $19.34 | $19.34 | $19.34 | 3,153 |
2022-06-16 | $19.69 | $19.69 | $19.19 | $19.28 | $19.28 | 6,491 |
2022-06-15 | $19.90 | $20.09 | $19.77 | $19.89 | $19.89 | 6,361 |
2022-06-14 | $19.70 | $19.78 | $19.58 | $19.69 | $19.69 | 19,137 |
2022-06-13 | $20.21 | $20.21 | $19.71 | $19.71 | $19.71 | 4,196 |
2022-06-10 | $20.66 | $20.66 | $20.45 | $20.45 | $20.45 | 27,264 |
2022-06-09 | $21.24 | $21.25 | $20.96 | $20.96 | $20.96 | 949 |
2022-06-08 | $21.55 | $21.57 | $21.33 | $21.37 | $21.37 | 98,082 |
2022-06-07 | $21.34 | $21.64 | $21.34 | $21.64 | $21.64 | 4,512 |
2022-06-06 | $21.46 | $21.47 | $21.37 | $21.45 | $21.45 | 3,159 |
2022-06-03 | $21.57 | $21.57 | $21.34 | $21.41 | $21.41 | 16,490 |
2022-06-02 | $21.59 | $21.67 | $21.59 | $21.67 | $21.67 | 8,730 |
2022-06-01 | $21.21 | $21.30 | $21.17 | $21.30 | $21.30 | 3,411 |
2022-05-31 | $21.49 | $21.60 | $21.44 | $21.48 | $21.48 | 67,311 |
2022-05-27 | $21.54 | $21.66 | $21.50 | $21.66 | $21.66 | 9,576 |
2022-05-26 | $21.10 | $21.23 | $21.10 | $21.16 | $21.16 | 7,610 |
2022-05-25 | $20.64 | $20.81 | $20.63 | $20.75 | $20.75 | 4,360 |
2022-05-24 | $20.83 | $20.83 | $20.44 | $20.50 | $20.50 | 3,941 |
2022-05-23 | $20.67 | $20.69 | $20.64 | $20.65 | $20.65 | 15,925 |
2022-05-20 | $20.01 | $20.35 | $20.01 | $20.35 | $20.35 | 3,053 |
2022-05-19 | $20.15 | $20.39 | $20.15 | $20.33 | $20.33 | 2,348 |
2022-05-18 | $21.05 | $21.05 | $20.35 | $20.35 | $20.35 | 3,447 |
2022-05-17 | $21.03 | $21.26 | $21.03 | $21.23 | $21.23 | 2,310 |
2022-05-16 | $20.83 | $20.90 | $20.83 | $20.83 | $20.83 | 533 |
2022-05-13 | $20.94 | $20.97 | $20.78 | $20.90 | $20.90 | 13,525 |
2022-05-12 | $20.25 | $20.47 | $20.25 | $20.42 | $20.42 | 6,974 |
2022-05-11 | $20.61 | $20.79 | $20.38 | $20.38 | $20.38 | 3,463 |
2022-05-10 | $20.76 | $20.98 | $20.49 | $20.66 | $20.66 | 15,623 |
2022-05-09 | $21.09 | $21.09 | $20.67 | $20.68 | $20.68 | 14,422 |
2022-05-06 | $21.25 | $21.38 | $21.19 | $21.32 | $21.32 | 19,331 |
2022-05-05 | $21.92 | $21.92 | $21.39 | $21.49 | $21.49 | 6,190 |
2022-05-04 | $21.63 | $22.20 | $21.55 | $22.16 | $22.16 | 10,763 |
2022-05-03 | $21.31 | $21.69 | $21.31 | $21.63 | $21.63 | 9,533 |
2022-05-02 | $21.25 | $21.49 | $21.14 | $21.49 | $21.49 | 3,683 |
2022-04-29 | $21.81 | $21.81 | $21.39 | $21.39 | $21.39 | 11,777 |
2022-04-28 | $21.90 | $22.02 | $21.88 | $21.95 | $21.95 | 6,292 |
2022-04-27 | $21.67 | $21.81 | $21.58 | $21.63 | $21.63 | 39,723 |
2022-04-26 | $21.72 | $21.72 | $21.50 | $21.50 | $21.50 | 3,310 |
2022-04-25 | $21.53 | $21.91 | $21.53 | $21.91 | $21.91 | 13,553 |
2022-04-22 | $22.11 | $22.11 | $21.86 | $21.86 | $21.86 | 7,090 |
2022-04-21 | $22.81 | $22.81 | $22.29 | $22.33 | $22.33 | 4,877 |
2022-04-20 | $22.73 | $22.73 | $22.67 | $22.67 | $22.67 | 2,493 |
2022-04-19 | $22.49 | $22.65 | $22.49 | $22.59 | $22.59 | 3,319 |
2022-04-18 | $22.21 | $22.30 | $22.15 | $22.20 | $22.20 | 8,790 |
2022-04-14 | $22.45 | $22.52 | $22.34 | $22.34 | $22.34 | 13,878 |
2022-04-13 | $22.56 | $22.60 | $22.53 | $22.60 | $22.60 | 1,905 |
2022-04-12 | $22.67 | $22.67 | $22.27 | $22.36 | $22.36 | 4,272 |
2022-04-11 | $22.62 | $22.62 | $22.47 | $22.47 | $22.47 | 5,035 |
2022-04-08 | $22.72 | $22.87 | $22.72 | $22.74 | $22.74 | 23,702 |
2022-04-07 | $22.56 | $22.84 | $22.56 | $22.74 | $22.74 | 2,244 |
2022-04-06 | $22.56 | $22.64 | $22.53 | $22.61 | $22.61 | 3,041 |
2022-04-05 | $23.04 | $23.04 | $22.74 | $22.78 | $22.78 | 19,642 |
2022-04-04 | $22.95 | $23.01 | $22.89 | $23.00 | $23.00 | 10,177 |
2022-04-01 | $22.98 | $22.98 | $22.77 | $22.91 | $22.91 | 91,555 |
2022-03-31 | $23.20 | $23.20 | $22.93 | $22.93 | $22.93 | 5,623 |
2022-03-30 | $23.31 | $23.31 | $23.12 | $23.19 | $23.19 | 6,604 |
2022-03-29 | $23.18 | $23.39 | $23.18 | $23.36 | $23.36 | 11,094 |
2022-03-28 | $22.82 | $23.02 | $22.82 | $23.02 | $23.02 | 5,461 |
2022-03-25 | $22.87 | $22.90 | $22.80 | $22.90 | $22.90 | 3,612 |
2022-03-24 | $22.74 | $22.82 | $22.74 | $22.82 | $22.82 | 543 |
2022-03-23 | $22.77 | $22.77 | $22.55 | $22.59 | $22.59 | 4,740 |
2022-03-22 | $22.96 | $22.99 | $22.89 | $22.94 | $22.94 | 5,911 |
2022-03-21 | $22.66 | $22.75 | $22.58 | $22.75 | $22.75 | 3,157 |
2022-03-18 | $22.62 | $22.87 | $22.61 | $22.87 | $22.87 | 4,389 |
2022-03-17 | $22.03 | $22.57 | $22.03 | $22.57 | $22.57 | 1,311 |
2022-03-16 | $22.24 | $22.30 | $21.87 | $22.30 | $22.30 | 6,549 |
2022-03-15 | $21.65 | $21.88 | $21.65 | $21.85 | $21.85 | 3,696 |
2022-03-14 | $21.46 | $21.46 | $21.42 | $21.42 | $21.42 | 536 |
2022-03-11 | $21.70 | $21.71 | $21.56 | $21.56 | $21.56 | 3,236 |
2022-03-10 | $21.71 | $21.86 | $21.69 | $21.86 | $21.86 | 10,504 |
2022-03-09 | $21.63 | $22.03 | $21.63 | $21.91 | $21.91 | 6,892 |
2022-03-08 | $21.45 | $21.80 | $21.43 | $21.43 | $21.43 | 8,546 |
2022-03-07 | $21.77 | $21.77 | $21.59 | $21.59 | $21.59 | 14,298 |
2022-03-04 | $22.29 | $22.29 | $22.11 | $22.27 | $22.27 | 8,759 |
2022-03-03 | $22.57 | $22.65 | $22.47 | $22.47 | $22.47 | 7,848 |
2022-03-02 | $22.74 | $22.74 | $22.67 | $22.67 | $22.67 | 1,891 |
2022-03-01 | $22.32 | $22.47 | $22.09 | $22.16 | $22.16 | 106,326 |
2022-02-28 | $22.39 | $22.44 | $22.27 | $22.44 | $22.44 | 3,881 |
2022-02-25 | $22.43 | $22.51 | $22.43 | $22.49 | $22.49 | 5,739 |
2022-02-24 | $21.43 | $22.09 | $21.26 | $22.09 | $22.09 | 19,244 |
2022-02-23 | $21.92 | $21.94 | $21.62 | $21.62 | $21.62 | 4,423 |
2022-02-22 | $22.02 | $22.27 | $21.92 | $22.02 | $22.02 | 14,285 |
2022-02-18 | $22.31 | $22.43 | $22.27 | $22.32 | $22.32 | 17,840 |
2022-02-17 | $22.58 | $22.60 | $22.41 | $22.41 | $22.41 | 19,704 |
2022-02-16 | $22.70 | $22.91 | $22.70 | $22.88 | $22.88 | 7,420 |
2022-02-15 | $22.77 | $22.86 | $22.69 | $22.85 | $22.85 | 8,357 |
2022-02-14 | $22.56 | $22.56 | $22.25 | $22.42 | $22.42 | 3,116 |
2022-02-11 | $23.11 | $23.11 | $22.41 | $22.60 | $22.60 | 4,313 |
2022-02-10 | $23.22 | $23.37 | $22.93 | $22.99 | $22.99 | 3,295 |
2022-02-09 | $23.38 | $23.44 | $23.35 | $23.44 | $23.44 | 2,312 |
2022-02-08 | $22.95 | $22.99 | $22.92 | $22.99 | $22.99 | 3,008 |
2022-02-07 | $22.92 | $22.98 | $22.77 | $22.77 | $22.77 | 5,867 |
2022-02-04 | $22.98 | $23.09 | $22.88 | $22.88 | $22.88 | 5,301 |
2022-02-03 | $23.10 | $23.10 | $22.86 | $22.86 | $22.86 | 1,435 |
2022-02-02 | $23.30 | $23.39 | $23.19 | $23.35 | $23.35 | 4,978 |
2022-02-01 | $23.03 | $23.17 | $23.03 | $23.17 | $23.17 | 3,061 |
2022-01-31 | $22.60 | $22.99 | $22.60 | $22.99 | $22.99 | 15,143 |
2022-01-28 | $22.09 | $22.55 | $21.97 | $22.53 | $22.53 | 22,116 |
2022-01-27 | $22.20 | $22.20 | $21.81 | $21.86 | $21.86 | 11,389 |
2022-01-26 | $22.84 | $22.84 | $21.94 | $22.03 | $22.03 | 8,355 |
2022-01-25 | $22.07 | $22.51 | $22.05 | $22.23 | $22.23 | 26,157 |
2022-01-24 | $21.99 | $22.70 | $21.79 | $22.70 | $22.70 | 9,514 |
2022-01-21 | $22.69 | $22.74 | $22.46 | $22.46 | $22.46 | 8,617 |
2022-01-20 | $23.38 | $23.45 | $22.82 | $22.82 | $22.82 | 5,976 |
2022-01-19 | $23.50 | $23.58 | $23.19 | $23.19 | $23.19 | 5,601 |
2022-01-18 | $23.53 | $23.53 | $23.33 | $23.34 | $23.34 | 8,279 |
2022-01-14 | $23.75 | $23.97 | $23.75 | $23.95 | $23.95 | 4,948 |
2022-01-13 | $24.09 | $24.20 | $23.84 | $23.85 | $23.85 | 12,825 |
2022-01-12 | $24.24 | $24.31 | $24.22 | $24.31 | $24.31 | 13,866 |
2022-01-11 | $24.08 | $24.25 | $24.08 | $24.19 | $24.19 | 10,491 |
2022-01-10 | $23.82 | $24.00 | $23.82 | $24.00 | $24.00 | 1,071 |
2022-01-07 | $24.32 | $24.68 | $24.10 | $24.10 | $24.10 | 18,517 |
2022-01-06 | $24.31 | $24.34 | $24.27 | $24.27 | $24.27 | 15,368 |
2022-01-05 | $24.79 | $24.79 | $24.28 | $24.28 | $24.28 | 27,823 |
2022-01-04 | $26.26 | $26.26 | $24.80 | $24.93 | $24.93 | 9,297 |
2022-01-03 | $24.98 | $25.03 | $24.92 | $25.01 | $25.01 | 7,062 |
2021-12-31 | $25.23 | $25.25 | $25.15 | $25.15 | $25.15 | 5,094 |
2021-12-30 | $25.33 | $25.36 | $25.18 | $25.18 | $25.18 | 7,442 |
2021-12-29 | $25.19 | $25.27 | $25.18 | $25.24 | $25.24 | 10,585 |
2021-12-28 | $25.18 | $25.18 | $25.14 | $25.14 | $25.14 | 1,145 |
2021-12-27 | $25.14 | $25.23 | $25.14 | $25.23 | $25.23 | 1,609 |
2021-12-23 | $24.86 | $24.94 | $24.86 | $24.91 | $24.91 | 8,185 |
2021-12-22 | $24.46 | $24.72 | $24.46 | $24.71 | $24.71 | 17,141 |
2021-12-21 | $24.33 | $24.53 | $24.33 | $24.50 | $24.50 | 18,549 |
2021-12-20 | $23.96 | $24.05 | $23.86 | $24.02 | $24.02 | 14,486 |
2021-12-17 | $24.46 | $24.46 | $24.32 | $24.32 | $24.32 | 12,087 |
2021-12-16 | $24.72 | $24.72 | $24.39 | $24.42 | $24.42 | 8,739 |
2021-12-15 | $24.23 | $24.74 | $24.20 | $24.74 | $24.74 | 8,097 |
2021-12-14 | $24.29 | $24.36 | $24.25 | $24.25 | $24.24 | 6,835 |
2021-12-13 | $24.51 | $24.58 | $24.51 | $24.58 | $24.56 | 792 |
2021-12-10 | $24.62 | $24.69 | $24.61 | $24.69 | $24.68 | 1,782 |
2021-12-09 | $24.68 | $24.68 | $24.55 | $24.56 | $24.55 | 2,860 |
2021-12-08 | $24.87 | $24.91 | $24.86 | $24.89 | $24.88 | 4,726 |
2021-12-07 | $24.77 | $24.80 | $24.73 | $24.73 | $24.71 | 1,002 |
2021-12-06 | $23.99 | $24.23 | $23.99 | $24.17 | $24.15 | 52,123 |
2021-12-03 | $24.03 | $24.03 | $23.93 | $24.03 | $24.01 | 12,713 |
2021-12-02 | $24.42 | $24.44 | $24.30 | $24.30 | $24.28 | 2,945 |
2021-12-01 | $24.70 | $24.71 | $24.00 | $24.00 | $23.98 | 219,422 |
2021-11-30 | $25.00 | $25.00 | $24.31 | $24.33 | $24.32 | 14,051 |
2021-11-29 | $24.87 | $24.99 | $24.87 | $24.92 | $24.90 | 319,870 |
2021-11-26 | $24.64 | $24.71 | $24.60 | $24.63 | $24.62 | 7,651 |
2021-11-24 | $24.90 | $25.01 | $24.85 | $24.97 | $24.95 | 287,567 |
2021-11-23 | $24.76 | $24.91 | $24.76 | $24.91 | $24.90 | 754,711 |
2021-11-22 | $25.10 | $25.12 | $24.87 | $24.87 | $24.85 | 197,801 |
2021-11-19 | $25.17 | $25.17 | $25.10 | $25.10 | $25.09 | 175,306 |
2021-11-18 | $24.99 | $25.09 | $24.99 | $25.03 | $25.01 | 349,053 |
2021-11-17 | $25.06 | $25.11 | $25.05 | $25.07 | $25.05 | 1,569 |
2021-11-16 | $25.24 | $25.32 | $25.20 | $25.30 | $25.28 | 1,008 |
OneAscent Large Cap Core ETF (OALC) News Headlines
Recent OneAscent Large Cap Core ETF (OALC) News
Similar Companies to OneAscent Large Cap Core ETF (OALC) 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 | -- | -- | -- |