Overlay Shares Core Bond ETF (OVB) Exchange: NYSE ARCA
Data as of April 23, 2024
$19.86 ($0.01) 0.07%
Overlay Shares Core Bond ETF - Daily Information
Click for more stock information on Overlay Shares Core Bond ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $19.66 |
Previous Close | $19.86 |
High | $19.98 |
Low | $19.66 |
Adjusted Open | $19.66 |
Previous Adjusted Close | $19.86 |
Adjusted High | $19.98 |
Adjusted Low | $19.66 |
About Overlay Shares Core Bond ETF (OVB)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its objective by (i) investing in one or more other ETFs that seek to obtain exposure to the performance of investment grade, U.S. dollar-denominated, fixed-rate taxable bonds or directly in the securities held by such ETFs (collectively, the “Underlying Investments”) and (ii) selling and purchasing listed short-term put options to generate income to the Fund (the “Overlay Strategy”).The Fund’s Overlay Strategy seeks to generate income for the Fund by utilizing a “put spread” consisting of the sale of exchange-listed short-term put options (“Short Puts”) with a notional value (strike price times the value of the shares) up to 100% of the Fund’s net assets and the purchase of an identical number of short-term put options (“Long Puts”) with a lower strike price. The Fund seeks to generate income from the sale and purchase of put options with a lower strike price to hedge against a decline in the options’ underlying asset, the S&P 500 Index, which consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization.A put option gives the purchaser of the option, in exchange for the premium paid, the right to sell the underlying asset at a specified price (“strike price”) at a specified date (“expiration date”). In contrast, the seller of a put option, in exchange for the premium received, is obligated to sell the underlying asset at the strike price on the expiration date. In the event the underlying asset declines in value, the value of a put option will generally increase. In the event the underlying asset appreciates in value, the value of a put option will generally decrease. The options sold by the Fund are expected to have an expiration date within one to two weeks of their purchase date. The strike price of the Short Puts will be less than the value of the S&P 500 Index at the time such options are sold, and the strike price of the Long Puts will be less than the strike price of the Short Puts. The difference between such strike prices is based on the Adviser’s judgment as to the level of expected volatility in the market prior to the options’ expiration. Because the Long Puts will have a lower strike price than the Short Puts, the Long Puts are not expected to completely protect the Fund from a decline in the value of the S&P 500 Index.The Fund’s Overlay Strategy is designed to seek to generate a positive return in rising and flat equity markets, and may generate a positive return in equity markets that are modestly declining, assuming the net premium collected from the options sold and purchased exceedsthe net cost to close the positions. In an effort to limit losses in declining equity markets, the Fund may reduce its sale of Short Puts and/or purchase of Long Puts with strike prices closer to the strike prices of the Short Puts.The Fund focuses primarily on equity index options which offer both European settlement (i.e., options can only be exercised at their expiration date) and cash settlement (i.e., options carry an obligation by their seller to pay the difference between their strike price and their settlement value instead of allowing the seller to take delivery of securities).The potential returns of the Fund are generally limited to the amount of cash (premiums) the Fund receives when selling Short Puts, net of any cash (premiums) paid by the Fund to purchase Long Puts, plus the returns of the Underlying Investments in which the Fund invests. The Fund’s sale and purchase of put options may result in the generation of positive returns for the Fund; however, the loss potential if the strategy is not effective may be greater than the profit potential. The Fund may lose significantly more than the premiums it receives in highly volatile market conditions.The Fund will segregate cash and/or other liquid assets in an amount equal to the Fund’s obligations under each Short Put so that each option sold will be secured, or “covered.” The Adviser intends to limit the use of leverage by ensuring that the Fund’s potential obligations from the Short Puts will not exceed the Fund’s total net assets.The Adviser employs a disciplined portfolio construction process that relies on guidelines to govern capital allocations based on a quantitative methodology designed by the Adviser to measure the perceived risk of the broad U.S. equity market. In making this determination, the Adviser considers various factors including but not limited to the overall volatility (rate of change) in the markets. The Adviser bases allocation decisions on a combination of quantitative risk metrics and a qualitative assessment of potential risk/reward scenarios, with the ultimate goals of mitigating the effects of volatility in the Fund’s portfolio and maintaining adequate portfolio diversification while seeking to achieve the Fund’s targeted return. The Adviser evaluates the metrics associated with the valuation of options, including volatility, time to expiration and the relationship of the exercise price to the prevailing market price of the reference asset. There can be no guarantee that the Adviser will be successful in implementing the Fund’s strategy. During market conditions in which market volatility rises, the price of options could rise, which, in turn, could have a detrimental effect on the Fund’s performance and achieving its targeted return.
Invest in Overlay Shares Core Bond ETF (OVB)
Historical Stock Data for Overlay Shares Core Bond ETF (OVB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $19.66 | $19.98 | $19.66 | $19.86 | $19.86 | 66,957 |
2024-04-22 | $19.82 | $19.90 | $19.82 | $19.85 | $19.85 | 1,898 |
2024-04-19 | $19.83 | $19.88 | $19.78 | $19.80 | $19.80 | 48,116 |
2024-04-18 | $19.91 | $19.91 | $19.86 | $19.86 | $19.86 | 4,523 |
2024-04-17 | $19.87 | $19.94 | $19.87 | $19.90 | $19.90 | 7,485 |
2024-04-16 | $19.84 | $19.93 | $19.84 | $19.86 | $19.86 | 9,858 |
2024-04-15 | $20.01 | $20.03 | $19.96 | $19.96 | $19.96 | 1,810 |
2024-04-12 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 4,018 |
2024-04-11 | $20.16 | $20.21 | $20.13 | $20.21 | $20.21 | 2,846 |
2024-04-10 | $20.23 | $20.27 | $20.15 | $20.17 | $20.17 | 15,628 |
2024-04-09 | $20.42 | $20.46 | $20.38 | $20.45 | $20.45 | 19,837 |
2024-04-08 | $20.40 | $20.40 | $20.38 | $20.40 | $20.40 | 713 |
2024-04-05 | $20.43 | $20.51 | $20.38 | $20.44 | $20.44 | 19,290 |
2024-04-04 | $20.57 | $20.57 | $20.39 | $20.39 | $20.39 | 29,150 |
2024-04-03 | $20.59 | $20.59 | $20.38 | $20.46 | $20.46 | 19,742 |
2024-04-02 | $20.68 | $20.75 | $20.62 | $20.74 | $20.45 | 10,921 |
2024-04-01 | $20.84 | $20.84 | $20.75 | $20.78 | $20.50 | 6,602 |
2024-03-28 | $20.95 | $20.97 | $20.90 | $20.90 | $20.61 | 2,373 |
2024-03-27 | $20.89 | $20.91 | $20.88 | $20.90 | $20.62 | 1,846 |
2024-03-26 | $20.82 | $20.86 | $20.81 | $20.84 | $20.56 | 12,249 |
2024-03-25 | $20.83 | $20.86 | $20.79 | $20.79 | $20.51 | 2,915 |
2024-03-22 | $20.85 | $20.90 | $20.84 | $20.87 | $20.58 | 7,163 |
2024-03-21 | $20.83 | $20.84 | $20.77 | $20.77 | $20.49 | 4,826 |
2024-03-20 | $20.74 | $20.82 | $20.74 | $20.75 | $20.47 | 7,267 |
2024-03-19 | $20.70 | $20.74 | $20.66 | $20.73 | $20.45 | 12,288 |
2024-03-18 | $20.70 | $20.70 | $20.65 | $20.69 | $20.41 | 2,569 |
2024-03-15 | $20.63 | $20.72 | $20.61 | $20.64 | $20.64 | 106,143 |
2024-03-14 | $20.79 | $20.80 | $20.70 | $20.70 | $20.70 | 5,417 |
2024-03-13 | $20.86 | $20.86 | $20.84 | $20.84 | $20.84 | 334 |
2024-03-12 | $20.81 | $20.90 | $20.81 | $20.88 | $20.88 | 3,249 |
2024-03-11 | $20.92 | $20.92 | $20.85 | $20.92 | $20.92 | 1,127 |
2024-03-08 | $20.94 | $20.98 | $20.87 | $20.90 | $20.90 | 12,313 |
2024-03-07 | $20.88 | $20.91 | $20.88 | $20.88 | $20.88 | 1,339 |
2024-03-06 | $20.78 | $20.86 | $20.78 | $20.85 | $20.85 | 3,156 |
2024-03-05 | $20.79 | $20.79 | $20.71 | $20.75 | $20.75 | 4,683 |
2024-03-04 | $20.70 | $20.73 | $20.69 | $20.71 | $20.71 | 8,387 |
2024-03-01 | $20.67 | $20.79 | $20.67 | $20.79 | $20.79 | 5,375 |
2024-02-29 | $20.63 | $20.66 | $20.61 | $20.62 | $20.62 | 10,806 |
2024-02-28 | $20.56 | $20.59 | $20.51 | $20.59 | $20.59 | 7,354 |
2024-02-27 | $20.52 | $20.55 | $20.46 | $20.49 | $20.49 | 90,438 |
2024-02-26 | $20.58 | $20.58 | $20.47 | $20.57 | $20.57 | 20,681 |
2024-02-23 | $20.55 | $20.61 | $20.55 | $20.61 | $20.61 | 2,516 |
2024-02-22 | $20.53 | $20.53 | $20.46 | $20.50 | $20.50 | 817 |
2024-02-21 | $20.41 | $20.41 | $20.34 | $20.41 | $20.41 | 5,919 |
2024-02-20 | $20.48 | $20.53 | $20.39 | $20.47 | $20.47 | 229,213 |
2024-02-16 | $20.48 | $20.53 | $20.46 | $20.49 | $20.49 | 25,873 |
2024-02-15 | $21.59 | $21.59 | $20.50 | $20.61 | $20.61 | 74,675 |
2024-02-14 | $20.49 | $20.56 | $20.44 | $20.54 | $20.54 | 139,223 |
2024-02-13 | $20.41 | $20.41 | $20.33 | $20.35 | $20.35 | 886 |
2024-02-12 | $20.58 | $20.65 | $20.58 | $20.65 | $20.65 | 7,239 |
2024-02-09 | $20.62 | $20.64 | $20.56 | $20.64 | $20.64 | 8,248 |
2024-02-08 | $20.58 | $20.65 | $20.56 | $20.56 | $20.56 | 16,414 |
2024-02-07 | $20.68 | $20.70 | $20.65 | $20.69 | $20.69 | 19,467 |
2024-02-06 | $20.54 | $20.69 | $20.54 | $20.61 | $20.61 | 5,138 |
2024-02-05 | $20.55 | $20.58 | $20.52 | $20.55 | $20.55 | 17,054 |
2024-02-02 | $20.75 | $20.75 | $20.66 | $20.73 | $20.73 | 5,431 |
2024-02-01 | $20.83 | $20.90 | $20.81 | $20.86 | $20.86 | 49,392 |
2024-01-31 | $20.71 | $20.72 | $20.68 | $20.68 | $20.68 | 3,565 |
2024-01-30 | $20.59 | $20.70 | $20.59 | $20.64 | $20.64 | 5,507 |
2024-01-29 | $20.55 | $20.68 | $20.55 | $20.64 | $20.64 | 2,166 |
2024-01-26 | $20.54 | $20.58 | $20.50 | $20.50 | $20.50 | 16,826 |
2024-01-25 | $20.55 | $20.58 | $20.51 | $20.51 | $20.51 | 6,515 |
2024-01-24 | $20.58 | $20.58 | $20.47 | $20.47 | $20.47 | 25,672 |
2024-01-23 | $20.50 | $20.54 | $20.44 | $20.54 | $20.54 | 3,539 |
2024-01-22 | $20.53 | $20.56 | $20.48 | $20.56 | $20.56 | 6,841 |
2024-01-19 | $20.38 | $20.52 | $20.38 | $20.52 | $20.52 | 2,392 |
2024-01-18 | $20.40 | $20.47 | $20.37 | $20.47 | $20.47 | 6,194 |
2024-01-17 | $20.32 | $20.42 | $20.30 | $20.42 | $20.42 | 9,567 |
2024-01-16 | $20.53 | $20.53 | $20.44 | $20.44 | $20.44 | 4,365 |
2024-01-12 | $20.66 | $20.66 | $20.57 | $20.64 | $20.64 | 11,600 |
2024-01-11 | $20.42 | $20.62 | $20.42 | $20.60 | $20.60 | 2,162 |
2024-01-10 | $20.51 | $20.52 | $20.45 | $20.48 | $20.48 | 2,769 |
2024-01-09 | $20.43 | $20.47 | $20.43 | $20.47 | $20.47 | 5,127 |
2024-01-08 | $20.43 | $20.45 | $20.42 | $20.45 | $20.45 | 1,779 |
2024-01-05 | $20.33 | $20.34 | $20.20 | $20.20 | $20.20 | 33,801 |
2024-01-04 | $20.30 | $20.37 | $20.29 | $20.29 | $20.29 | 4,821 |
2024-01-03 | $20.33 | $20.47 | $20.31 | $20.36 | $20.36 | 19,718 |
2024-01-02 | $20.53 | $20.53 | $20.40 | $20.47 | $20.47 | 20,576 |
2023-12-29 | $20.39 | $20.66 | $20.39 | $20.57 | $20.57 | 25,263 |
2023-12-28 | $20.66 | $20.66 | $20.64 | $20.64 | $20.64 | 742 |
2023-12-27 | $20.68 | $20.70 | $20.68 | $20.68 | $20.68 | 913 |
2023-12-26 | $20.82 | $20.88 | $20.78 | $20.84 | $20.57 | 28,837 |
2023-12-22 | $20.82 | $20.86 | $20.75 | $20.77 | $20.49 | 8,016 |
2023-12-21 | $20.79 | $20.84 | $20.74 | $20.75 | $20.48 | 15,529 |
2023-12-20 | $20.53 | $20.82 | $20.53 | $20.76 | $20.49 | 17,764 |
2023-12-19 | $20.76 | $20.79 | $20.74 | $20.76 | $20.48 | 3,845 |
2023-12-18 | $20.71 | $20.73 | $20.68 | $20.73 | $20.45 | 11,937 |
2023-12-15 | $20.81 | $20.81 | $20.69 | $20.77 | $20.50 | 6,325 |
2023-12-14 | $20.70 | $20.81 | $20.70 | $20.80 | $20.52 | 4,394 |
2023-12-13 | $20.47 | $20.65 | $20.47 | $20.64 | $20.37 | 4,269 |
2023-12-12 | $20.33 | $20.41 | $20.33 | $20.37 | $20.10 | 1,660 |
2023-12-11 | $20.26 | $20.31 | $20.22 | $20.31 | $20.31 | 12,058 |
2023-12-08 | $20.27 | $20.34 | $20.21 | $20.34 | $20.34 | 4,551 |
2023-12-07 | $20.37 | $20.41 | $20.37 | $20.39 | $20.39 | 691 |
2023-12-06 | $20.34 | $20.38 | $20.33 | $20.34 | $20.34 | 3,321 |
2023-12-05 | $20.27 | $20.34 | $20.21 | $20.29 | $20.29 | 23,758 |
2023-12-04 | $20.14 | $20.17 | $20.07 | $20.17 | $20.17 | 18,345 |
2023-12-01 | $19.90 | $20.27 | $19.90 | $20.24 | $20.24 | 129,559 |
2023-11-30 | $20.00 | $20.05 | $19.97 | $20.04 | $20.04 | 6,101 |
2023-11-29 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 19,633 |
2023-11-28 | $19.88 | $19.98 | $19.88 | $19.98 | $19.98 | 39,489 |
2023-11-27 | $19.83 | $19.92 | $19.83 | $19.92 | $19.92 | 3,064 |
2023-11-24 | $19.74 | $19.74 | $19.70 | $19.74 | $19.74 | 2,655 |
2023-11-22 | $19.80 | $19.94 | $19.80 | $19.82 | $19.82 | 2,692 |
2023-11-21 | $19.67 | $19.92 | $19.67 | $19.71 | $19.71 | 63,754 |
2023-11-20 | $19.77 | $19.81 | $19.77 | $19.81 | $19.81 | 5,395 |
2023-11-17 | $19.74 | $19.82 | $19.69 | $19.77 | $19.77 | 8,315 |
2023-11-16 | $19.72 | $19.78 | $19.68 | $19.73 | $19.73 | 35,184 |
2023-11-15 | $19.61 | $19.68 | $19.59 | $19.63 | $19.63 | 2,317 |
2023-11-14 | $19.69 | $19.75 | $19.66 | $19.74 | $19.74 | 6,910 |
2023-11-13 | $19.40 | $19.49 | $19.38 | $19.45 | $19.45 | 7,483 |
2023-11-10 | $19.43 | $19.47 | $19.39 | $19.45 | $19.45 | 45,237 |
2023-11-09 | $19.49 | $19.49 | $19.30 | $19.30 | $19.30 | 1,279 |
2023-11-08 | $19.48 | $19.53 | $19.47 | $19.53 | $19.53 | 12,281 |
2023-11-07 | $19.44 | $19.46 | $19.42 | $19.46 | $19.46 | 2,541 |
2023-11-06 | $19.33 | $19.39 | $19.29 | $19.36 | $19.36 | 29,952 |
2023-11-03 | $19.45 | $19.48 | $19.38 | $19.44 | $19.44 | 3,047 |
2023-11-02 | $19.21 | $19.25 | $19.16 | $19.25 | $19.25 | 4,304 |
2023-11-01 | $18.76 | $19.05 | $18.76 | $18.97 | $18.97 | 9,106 |
2023-10-31 | $18.78 | $18.79 | $18.74 | $18.78 | $18.78 | 10,829 |
2023-10-30 | $18.70 | $18.77 | $18.70 | $18.75 | $18.75 | 691 |
2023-10-27 | $18.79 | $18.79 | $18.71 | $18.77 | $18.77 | 7,274 |
2023-10-26 | $18.71 | $18.82 | $18.70 | $18.78 | $18.78 | 20,987 |
2023-10-25 | $18.80 | $18.81 | $18.69 | $18.74 | $18.74 | 3,811 |
2023-10-24 | $18.93 | $18.99 | $18.89 | $18.99 | $18.99 | 2,626 |
2023-10-23 | $18.89 | $18.94 | $18.84 | $18.89 | $18.89 | 8,878 |
2023-10-20 | $18.93 | $18.93 | $18.81 | $18.89 | $18.89 | 11,008 |
2023-10-19 | $19.12 | $19.12 | $18.89 | $18.89 | $18.89 | 1,754 |
2023-10-18 | $19.14 | $19.14 | $19.02 | $19.06 | $19.06 | 3,179 |
2023-10-17 | $19.19 | $19.19 | $19.17 | $19.19 | $19.19 | 1,501 |
2023-10-16 | $19.31 | $19.38 | $19.29 | $19.34 | $19.34 | 9,878 |
2023-10-13 | $19.34 | $19.40 | $19.31 | $19.36 | $19.36 | 9,620 |
2023-10-12 | $19.27 | $19.32 | $19.27 | $19.32 | $19.32 | 1,223 |
2023-10-11 | $19.47 | $19.51 | $19.42 | $19.51 | $19.51 | 4,250 |
2023-10-10 | $19.32 | $19.43 | $19.32 | $19.40 | $19.40 | 2,611 |
2023-10-09 | $19.17 | $19.41 | $19.17 | $19.38 | $19.38 | 6,523 |
2023-10-06 | $18.99 | $19.17 | $18.99 | $19.17 | $19.17 | 2,802 |
2023-10-05 | $19.16 | $19.16 | $19.12 | $19.13 | $19.13 | 19,897 |
2023-10-04 | $19.04 | $19.19 | $19.04 | $19.16 | $19.16 | 5,672 |
2023-10-03 | $19.06 | $19.11 | $18.99 | $18.99 | $18.99 | 98,934 |
2023-10-02 | $19.54 | $19.54 | $19.40 | $19.46 | $19.19 | 2,865 |
2023-09-29 | $19.59 | $19.63 | $19.58 | $19.63 | $19.36 | 8,655 |
2023-09-28 | $19.48 | $19.66 | $19.48 | $19.66 | $19.39 | 100 |
2023-09-27 | $19.65 | $19.65 | $19.50 | $19.58 | $19.31 | 22,381 |
2023-09-26 | $19.61 | $19.65 | $19.61 | $19.65 | $19.38 | 182 |
2023-09-25 | $19.82 | $19.82 | $19.71 | $19.75 | $19.47 | 52,389 |
2023-09-22 | $19.89 | $19.91 | $19.89 | $19.90 | $19.62 | 2,556 |
2023-09-21 | $19.84 | $19.91 | $19.81 | $19.84 | $19.57 | 2,098 |
2023-09-20 | $20.17 | $20.17 | $20.07 | $20.07 | $19.80 | 20,046 |
2023-09-19 | $20.17 | $20.17 | $20.09 | $20.12 | $19.84 | 1,196 |
2023-09-18 | $20.15 | $20.18 | $20.14 | $20.18 | $19.90 | 15,858 |
2023-09-15 | $20.21 | $20.21 | $20.14 | $20.16 | $19.88 | 10,740 |
2023-09-14 | $20.18 | $20.22 | $20.18 | $20.22 | $19.93 | 1,690 |
2023-09-13 | $20.20 | $20.26 | $20.18 | $20.20 | $19.92 | 5,604 |
2023-09-12 | $20.15 | $20.20 | $20.13 | $20.17 | $20.17 | 10,110 |
2023-09-11 | $20.21 | $20.23 | $20.17 | $20.19 | $20.19 | 18,384 |
2023-09-08 | $20.20 | $20.24 | $20.20 | $20.22 | $20.22 | 4,307 |
2023-09-07 | $20.16 | $20.18 | $20.13 | $20.18 | $20.18 | 49,863 |
2023-09-06 | $20.09 | $20.14 | $20.05 | $20.12 | $20.12 | 13,217 |
2023-09-05 | $20.14 | $20.18 | $20.13 | $20.17 | $20.17 | 43,837 |
2023-09-01 | $20.36 | $20.36 | $20.24 | $20.28 | $20.28 | 54,557 |
2023-08-31 | $20.35 | $20.42 | $20.34 | $20.38 | $20.38 | 6,061 |
2023-08-30 | $20.32 | $20.39 | $20.28 | $20.33 | $20.33 | 9,173 |
2023-08-29 | $20.31 | $20.34 | $20.29 | $20.34 | $20.34 | 1,500 |
2023-08-28 | $20.17 | $20.20 | $20.13 | $20.20 | $20.20 | 3,029 |
2023-08-25 | $20.08 | $20.14 | $20.08 | $20.14 | $20.14 | 3,383 |
2023-08-24 | $20.18 | $20.18 | $20.12 | $20.13 | $20.13 | 1,351 |
2023-08-23 | $20.12 | $20.22 | $20.11 | $20.20 | $20.20 | 3,399 |
2023-08-22 | $19.96 | $20.04 | $19.93 | $19.99 | $19.99 | 148,514 |
2023-08-21 | $19.98 | $20.04 | $19.90 | $19.91 | $19.91 | 17,694 |
2023-08-18 | $20.06 | $20.07 | $20.03 | $20.07 | $20.07 | 5,009 |
2023-08-17 | $20.03 | $20.07 | $19.97 | $20.01 | $20.01 | 18,955 |
2023-08-16 | $20.21 | $20.22 | $20.08 | $20.08 | $20.08 | 5,545 |
2023-08-15 | $20.15 | $20.25 | $20.14 | $20.15 | $20.15 | 8,645 |
2023-08-14 | $20.21 | $20.25 | $20.20 | $20.22 | $20.22 | 3,837 |
2023-08-11 | $20.25 | $20.28 | $20.21 | $20.24 | $20.24 | 8,714 |
2023-08-10 | $20.41 | $20.41 | $20.32 | $20.34 | $20.34 | 1,259 |
2023-08-09 | $20.48 | $20.48 | $20.43 | $20.43 | $20.43 | 10,093 |
2023-08-08 | $20.41 | $20.45 | $20.36 | $20.43 | $20.43 | 2,079 |
2023-08-07 | $20.30 | $20.38 | $20.30 | $20.35 | $20.35 | 5,001 |
2023-08-04 | $20.26 | $20.38 | $20.26 | $20.32 | $20.32 | 13,212 |
2023-08-03 | $20.23 | $20.26 | $20.15 | $20.20 | $20.20 | 9,583 |
2023-08-02 | $20.30 | $20.38 | $20.28 | $20.37 | $20.37 | 3,885 |
2023-08-01 | $20.41 | $20.44 | $20.36 | $20.41 | $20.41 | 7,454 |
2023-07-31 | $20.49 | $20.56 | $20.49 | $20.51 | $20.51 | 8,893 |
2023-07-28 | $20.51 | $20.51 | $20.50 | $20.50 | $20.50 | 582 |
2023-07-27 | $20.62 | $20.62 | $20.39 | $20.43 | $20.43 | 22,426 |
2023-07-26 | $20.52 | $20.60 | $20.52 | $20.60 | $20.60 | 740 |
2023-07-25 | $20.51 | $20.58 | $20.51 | $20.54 | $20.54 | 4,874 |
2023-07-24 | $20.55 | $20.62 | $20.53 | $20.57 | $20.57 | 3,576 |
2023-07-21 | $20.57 | $20.61 | $20.57 | $20.60 | $20.60 | 4,387 |
2023-07-20 | $20.54 | $20.60 | $20.50 | $20.57 | $20.57 | 7,476 |
2023-07-19 | $20.66 | $20.78 | $20.66 | $20.70 | $20.70 | 2,625 |
2023-07-18 | $20.68 | $20.75 | $20.63 | $20.64 | $20.64 | 3,713 |
2023-07-17 | $20.52 | $20.68 | $20.52 | $20.61 | $20.61 | 786 |
2023-07-14 | $20.52 | $20.59 | $20.52 | $20.59 | $20.59 | 629 |
2023-07-13 | $20.54 | $20.65 | $20.54 | $20.65 | $20.65 | 684 |
2023-07-12 | $20.49 | $20.59 | $20.47 | $20.58 | $20.58 | 3,348 |
2023-07-11 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 387 |
2023-07-10 | $20.26 | $20.35 | $20.26 | $20.32 | $20.32 | 2,373 |
2023-07-07 | $20.34 | $20.38 | $20.25 | $20.25 | $20.25 | 9,204 |
2023-07-06 | $20.20 | $20.36 | $20.13 | $20.25 | $20.25 | 97,757 |
2023-07-05 | $20.43 | $20.43 | $20.41 | $20.41 | $20.41 | 1,045 |
2023-07-03 | $20.75 | $20.75 | $20.68 | $20.68 | $20.42 | 909 |
2023-06-30 | $20.75 | $20.75 | $20.70 | $20.72 | $20.46 | 15,471 |
2023-06-29 | $20.79 | $20.80 | $20.66 | $20.66 | $20.40 | 5,097 |
2023-06-28 | $20.75 | $20.93 | $20.75 | $20.87 | $20.60 | 6,276 |
2023-06-27 | $20.76 | $20.86 | $20.75 | $20.85 | $20.58 | 3,643 |
2023-06-26 | $20.84 | $20.93 | $20.75 | $20.75 | $20.49 | 3,266 |
2023-06-23 | $20.92 | $20.92 | $20.72 | $20.81 | $20.55 | 3,402 |
2023-06-22 | $20.72 | $20.77 | $20.69 | $20.70 | $20.43 | 12,878 |
2023-06-21 | $20.89 | $20.92 | $20.86 | $20.86 | $20.60 | 995 |
2023-06-20 | $20.79 | $20.89 | $20.79 | $20.84 | $20.58 | 2,357 |
2023-06-16 | $20.81 | $20.81 | $20.76 | $20.80 | $20.54 | 926 |
2023-06-15 | $20.63 | $20.89 | $20.63 | $20.72 | $20.46 | 3,099 |
2023-06-14 | $20.75 | $20.75 | $20.68 | $20.72 | $20.46 | 10,001 |
2023-06-13 | $20.72 | $20.78 | $20.69 | $20.76 | $20.50 | 3,697 |
2023-06-12 | $20.73 | $20.79 | $20.60 | $20.74 | $20.48 | 2,431 |
2023-06-09 | $20.73 | $20.74 | $20.72 | $20.74 | $20.48 | 1,640 |
2023-06-08 | $20.87 | $20.87 | $20.63 | $20.75 | $20.49 | 3,130 |
2023-06-07 | $20.73 | $20.76 | $20.54 | $20.64 | $20.38 | 4,302 |
2023-06-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.48 | 278 |
2023-06-05 | $20.82 | $20.86 | $20.65 | $20.76 | $20.50 | 24,733 |
2023-06-02 | $20.68 | $20.87 | $20.67 | $20.69 | $20.43 | 5,885 |
2023-06-01 | $20.78 | $20.81 | $20.69 | $20.81 | $20.55 | 1,196 |
2023-05-31 | $20.64 | $20.82 | $20.59 | $20.72 | $20.46 | 12,590 |
2023-05-30 | $20.99 | $20.99 | $20.52 | $20.65 | $20.39 | 7,100 |
2023-05-26 | $20.49 | $20.51 | $20.39 | $20.42 | $20.16 | 6,065 |
2023-05-25 | $20.48 | $20.51 | $20.41 | $20.51 | $20.24 | 1,632 |
2023-05-24 | $20.81 | $20.81 | $20.52 | $20.57 | $20.30 | 7,426 |
2023-05-23 | $20.60 | $20.74 | $20.59 | $20.65 | $20.38 | 6,704 |
2023-05-22 | $20.62 | $20.74 | $20.60 | $20.66 | $20.40 | 7,906 |
2023-05-19 | $20.67 | $20.78 | $20.54 | $20.64 | $20.38 | 7,843 |
2023-05-18 | $20.71 | $20.72 | $20.60 | $20.69 | $20.43 | 1,320 |
2023-05-17 | $20.85 | $20.85 | $20.78 | $20.78 | $20.51 | 3,930 |
2023-05-16 | $20.83 | $20.90 | $20.79 | $20.79 | $20.53 | 2,799 |
2023-05-15 | $20.89 | $20.89 | $20.71 | $20.85 | $20.58 | 1,764 |
2023-05-12 | $20.98 | $21.00 | $20.88 | $20.94 | $20.67 | 4,525 |
2023-05-11 | $20.23 | $21.12 | $20.12 | $21.00 | $20.74 | 17,495 |
2023-05-10 | $20.97 | $20.97 | $20.88 | $20.94 | $20.67 | 12,916 |
2023-05-09 | $20.84 | $20.87 | $20.80 | $20.83 | $20.56 | 3,698 |
2023-05-08 | $20.84 | $20.91 | $20.84 | $20.87 | $20.61 | 5,248 |
2023-05-05 | $21.09 | $21.09 | $20.75 | $20.96 | $20.70 | 47,142 |
2023-05-04 | $20.95 | $21.06 | $20.94 | $20.98 | $20.71 | 19,909 |
2023-05-03 | $21.02 | $21.03 | $20.97 | $20.98 | $20.72 | 594 |
2023-05-02 | $20.79 | $20.98 | $20.79 | $20.95 | $20.68 | 19,475 |
2023-05-01 | $20.83 | $20.85 | $20.76 | $20.78 | $20.51 | 5,099 |
2023-04-28 | $20.98 | $20.99 | $20.94 | $20.98 | $20.71 | 2,581 |
2023-04-27 | $20.84 | $20.87 | $20.84 | $20.87 | $20.60 | 1,932 |
2023-04-26 | $20.90 | $20.91 | $20.83 | $20.83 | $20.56 | 2,707 |
2023-04-25 | $20.97 | $20.99 | $20.90 | $20.95 | $20.68 | 2,916 |
2023-04-24 | $20.88 | $20.91 | $20.86 | $20.89 | $20.62 | 1,442 |
2023-04-21 | $20.79 | $20.83 | $20.79 | $20.82 | $20.56 | 7,117 |
2023-04-20 | $20.85 | $20.88 | $20.77 | $20.82 | $20.55 | 16,330 |
2023-04-19 | $20.60 | $20.75 | $20.60 | $20.70 | $20.44 | 79,094 |
2023-04-18 | $20.70 | $20.78 | $20.68 | $20.73 | $20.47 | 3,698 |
2023-04-17 | $20.83 | $20.83 | $20.70 | $20.74 | $20.48 | 14,899 |
2023-04-14 | $20.91 | $20.91 | $20.85 | $20.85 | $20.58 | 903 |
2023-04-13 | $20.94 | $20.95 | $20.89 | $20.94 | $20.68 | 1,950 |
2023-04-12 | $20.96 | $20.96 | $20.87 | $20.93 | $20.66 | 8,721 |
2023-04-11 | $20.90 | $20.91 | $20.85 | $20.90 | $20.63 | 4,475 |
2023-04-10 | $20.89 | $20.93 | $20.85 | $20.90 | $20.63 | 5,147 |
2023-04-06 | $21.04 | $21.10 | $20.99 | $20.99 | $20.72 | 91,009 |
2023-04-05 | $21.02 | $21.06 | $20.98 | $21.02 | $20.75 | 9,778 |
2023-04-04 | $21.10 | $21.10 | $20.90 | $20.96 | $20.69 | 14,326 |
2023-04-03 | $21.13 | $21.16 | $21.13 | $21.16 | $20.63 | 8,494 |
2023-03-31 | $20.98 | $21.05 | $20.96 | $21.05 | $20.53 | 1,461 |
2023-03-30 | $20.88 | $20.94 | $20.87 | $20.93 | $20.40 | 3,514 |
2023-03-29 | $20.80 | $20.91 | $20.80 | $20.88 | $20.35 | 7,193 |
2023-03-28 | $20.86 | $20.86 | $20.83 | $20.83 | $20.31 | 312 |
2023-03-27 | $20.95 | $20.95 | $20.86 | $20.86 | $20.34 | 3,179 |
2023-03-24 | $21.00 | $21.07 | $21.00 | $21.07 | $21.07 | 651 |
2023-03-23 | $20.97 | $21.04 | $20.95 | $21.04 | $21.04 | 3,172 |
2023-03-22 | $20.82 | $21.03 | $20.77 | $20.99 | $20.99 | 4,151 |
2023-03-21 | $20.82 | $20.82 | $20.74 | $20.80 | $20.80 | 3,373 |
2023-03-20 | $20.83 | $20.93 | $20.64 | $20.83 | $20.83 | 2,840 |
2023-03-17 | $20.89 | $21.10 | $20.89 | $20.92 | $20.92 | 20,749 |
2023-03-16 | $20.85 | $20.85 | $20.72 | $20.77 | $20.77 | 96,113 |
2023-03-15 | $20.78 | $20.83 | $20.73 | $20.78 | $20.78 | 5,360 |
2023-03-14 | $20.62 | $20.65 | $20.58 | $20.63 | $20.63 | 1,523 |
2023-03-13 | $20.36 | $20.82 | $20.36 | $20.65 | $20.65 | 11,363 |
2023-03-10 | $20.59 | $20.59 | $20.49 | $20.55 | $20.55 | 13,196 |
2023-03-09 | $20.36 | $20.36 | $20.30 | $20.36 | $20.36 | 3,493 |
2023-03-08 | $20.43 | $20.43 | $20.31 | $20.34 | $20.34 | 571 |
2023-03-07 | $20.41 | $20.41 | $20.36 | $20.36 | $20.36 | 628 |
2023-03-06 | $20.45 | $20.45 | $20.38 | $20.43 | $20.43 | 1,443 |
2023-03-03 | $20.39 | $20.52 | $20.39 | $20.52 | $20.52 | 4,055 |
2023-03-02 | $20.19 | $20.27 | $20.18 | $20.27 | $20.27 | 16,194 |
2023-03-01 | $20.31 | $20.33 | $20.30 | $20.30 | $20.30 | 89,887 |
2023-02-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 236 |
2023-02-27 | $20.47 | $20.47 | $20.41 | $20.44 | $20.44 | 972 |
2023-02-24 | $20.35 | $20.46 | $20.35 | $20.46 | $20.46 | 1,458 |
2023-02-23 | $20.50 | $20.62 | $20.44 | $20.57 | $20.57 | 7,577 |
2023-02-22 | $20.47 | $20.49 | $20.44 | $20.49 | $20.49 | 879 |
2023-02-21 | $20.54 | $20.54 | $20.42 | $20.44 | $20.44 | 1,501 |
2023-02-17 | $20.57 | $20.67 | $20.56 | $20.67 | $20.67 | 93,990 |
2023-02-16 | $20.64 | $20.72 | $20.61 | $20.69 | $20.69 | 35,540 |
2023-02-15 | $20.75 | $20.78 | $20.72 | $20.74 | $20.74 | 10,641 |
2023-02-14 | $20.78 | $20.82 | $20.78 | $20.78 | $20.78 | 7,215 |
2023-02-13 | $20.83 | $20.86 | $20.82 | $20.85 | $20.85 | 4,890 |
2023-02-10 | $20.78 | $20.84 | $20.75 | $20.75 | $20.75 | 27,937 |
2023-02-09 | $20.98 | $20.98 | $20.81 | $20.84 | $20.84 | 2,174 |
2023-02-08 | $22.39 | $22.39 | $20.92 | $20.93 | $20.93 | 9,728 |
2023-02-07 | $20.91 | $20.97 | $20.91 | $20.93 | $20.93 | 1,891 |
2023-02-06 | $21.06 | $21.06 | $20.93 | $20.94 | $20.94 | 12,044 |
2023-02-03 | $21.11 | $21.12 | $21.04 | $21.07 | $21.07 | 10,700 |
2023-02-02 | $21.34 | $21.34 | $21.27 | $21.27 | $21.27 | 14,688 |
2023-02-01 | $21.11 | $21.22 | $21.01 | $21.22 | $21.22 | 32,151 |
2023-01-31 | $20.96 | $21.05 | $20.96 | $21.04 | $21.04 | 130,384 |
2023-01-30 | $20.98 | $21.03 | $20.93 | $20.97 | $20.97 | 30,635 |
2023-01-27 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 55 |
2023-01-26 | $21.08 | $21.13 | $21.04 | $21.05 | $21.05 | 49,346 |
2023-01-25 | $21.03 | $21.08 | $21.03 | $21.08 | $21.08 | 1,049 |
2023-01-24 | $21.00 | $21.06 | $20.99 | $21.06 | $21.06 | 35,701 |
2023-01-23 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 164 |
2023-01-20 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 621 |
2023-01-19 | $21.07 | $21.10 | $20.98 | $21.04 | $21.04 | 15,030 |
2023-01-18 | $21.07 | $21.11 | $21.07 | $21.11 | $21.11 | 898 |
2023-01-17 | $20.89 | $20.98 | $20.89 | $20.93 | $20.93 | 4,095 |
2023-01-13 | $21.00 | $21.00 | $20.94 | $20.94 | $20.94 | 701 |
2023-01-12 | $20.73 | $21.01 | $20.73 | $20.97 | $20.97 | 7,016 |
2023-01-11 | $20.81 | $20.86 | $20.78 | $20.86 | $20.86 | 1,684 |
2023-01-10 | $20.73 | $20.73 | $20.71 | $20.71 | $20.71 | 182 |
2023-01-09 | $20.73 | $20.86 | $20.73 | $20.77 | $20.77 | 1,448 |
2023-01-06 | $20.50 | $20.76 | $20.48 | $20.68 | $20.68 | 16,484 |
2023-01-05 | $20.45 | $20.52 | $20.45 | $20.48 | $20.48 | 1,283 |
2023-01-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 553 |
2023-01-03 | $20.45 | $20.50 | $20.35 | $20.38 | $20.38 | 5,832 |
2022-12-30 | $20.29 | $20.38 | $20.26 | $20.28 | $20.28 | 20,408 |
2022-12-29 | $20.30 | $20.42 | $20.30 | $20.37 | $20.37 | 1,575 |
2022-12-28 | $20.37 | $20.37 | $20.26 | $20.31 | $20.31 | 4,192 |
2022-12-27 | $20.60 | $20.60 | $20.59 | $20.59 | $20.34 | 359 |
2022-12-23 | $20.79 | $20.79 | $20.74 | $20.74 | $20.49 | 2,995 |
2022-12-22 | $20.87 | $20.87 | $20.80 | $20.82 | $20.56 | 4,026 |
2022-12-21 | $20.80 | $20.91 | $20.77 | $20.84 | $20.58 | 49,846 |
2022-12-20 | $20.80 | $20.81 | $20.73 | $20.78 | $20.52 | 6,012 |
2022-12-19 | $20.89 | $20.98 | $20.89 | $20.92 | $20.66 | 2,642 |
2022-12-16 | $21.02 | $21.09 | $21.02 | $21.07 | $20.81 | 20,266 |
2022-12-15 | $21.10 | $21.15 | $21.08 | $21.13 | $20.87 | 4,090 |
2022-12-14 | $21.11 | $21.15 | $21.03 | $21.14 | $20.88 | 49,663 |
2022-12-13 | $20.97 | $21.19 | $20.97 | $21.06 | $20.80 | 1,683 |
2022-12-12 | $20.97 | $21.00 | $20.88 | $20.92 | $20.66 | 16,129 |
2022-12-09 | $20.96 | $21.00 | $20.91 | $20.94 | $20.68 | 11,948 |
2022-12-08 | $21.05 | $21.05 | $21.02 | $21.03 | $20.78 | 2,327 |
2022-12-07 | $21.04 | $21.08 | $21.00 | $21.08 | $21.08 | 13,849 |
2022-12-06 | $20.88 | $20.92 | $20.88 | $20.89 | $20.89 | 1,874 |
2022-12-05 | $21.13 | $21.13 | $20.82 | $20.87 | $20.87 | 13,870 |
2022-12-02 | $20.82 | $21.08 | $20.82 | $21.08 | $21.08 | 29,790 |
2022-12-01 | $20.86 | $20.95 | $20.86 | $20.95 | $20.95 | 2,497 |
2022-11-30 | $20.56 | $20.77 | $20.56 | $20.77 | $20.77 | 16,212 |
2022-11-29 | $20.63 | $20.70 | $20.63 | $20.63 | $20.63 | 104,804 |
2022-11-28 | $20.70 | $20.71 | $20.67 | $20.71 | $20.71 | 573 |
2022-11-25 | $20.69 | $20.73 | $20.67 | $20.73 | $20.73 | 2,902 |
2022-11-23 | $20.68 | $20.73 | $20.25 | $20.73 | $20.73 | 8,286 |
2022-11-22 | $20.59 | $20.63 | $20.57 | $20.59 | $20.59 | 5,498 |
2022-11-21 | $20.55 | $20.58 | $20.48 | $20.51 | $20.51 | 1,350 |
2022-11-18 | $20.56 | $20.56 | $20.46 | $20.51 | $20.51 | 3,322 |
2022-11-17 | $20.43 | $20.50 | $20.43 | $20.50 | $20.50 | 3,386 |
2022-11-16 | $20.54 | $20.61 | $20.54 | $20.58 | $20.58 | 5,712 |
2022-11-15 | $20.53 | $20.53 | $20.42 | $20.49 | $20.49 | 1,527 |
2022-11-14 | $20.35 | $20.41 | $20.29 | $20.33 | $20.33 | 12,576 |
2022-11-11 | $20.31 | $20.41 | $20.30 | $20.41 | $20.41 | 11,988 |
2022-11-10 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 570 |
2022-11-09 | $19.88 | $19.90 | $19.83 | $19.86 | $19.86 | 1,082 |
2022-11-08 | $19.88 | $19.89 | $19.83 | $19.88 | $19.88 | 5,280 |
2022-11-07 | $19.80 | $19.87 | $19.74 | $19.79 | $19.79 | 11,136 |
2022-11-04 | $19.85 | $19.86 | $19.77 | $19.85 | $19.85 | 25,786 |
2022-11-03 | $19.81 | $19.84 | $19.80 | $19.84 | $19.84 | 5,591 |
2022-11-02 | $19.99 | $20.09 | $19.86 | $19.90 | $19.90 | 13,735 |
2022-11-01 | $19.92 | $19.97 | $19.91 | $19.97 | $19.97 | 58,638 |
2022-10-31 | $19.93 | $19.96 | $19.86 | $19.94 | $19.94 | 5,099 |
2022-10-28 | $19.87 | $20.03 | $19.87 | $19.98 | $19.98 | 9,998 |
2022-10-27 | $19.85 | $20.06 | $19.85 | $20.00 | $20.00 | 18,164 |
2022-10-26 | $19.67 | $20.00 | $19.67 | $19.94 | $19.94 | 3,903 |
2022-10-25 | $19.84 | $19.89 | $19.79 | $19.87 | $19.87 | 12,553 |
2022-10-24 | $19.64 | $19.74 | $19.61 | $19.64 | $19.64 | 6,597 |
2022-10-21 | $19.47 | $19.69 | $19.47 | $19.63 | $19.63 | 7,647 |
2022-10-20 | $19.71 | $19.76 | $19.54 | $19.59 | $19.59 | 5,276 |
2022-10-19 | $19.73 | $19.80 | $19.69 | $19.79 | $19.79 | 10,743 |
2022-10-18 | $18.97 | $19.90 | $18.97 | $19.87 | $19.87 | 10,263 |
2022-10-17 | $19.90 | $19.91 | $19.79 | $19.83 | $19.83 | 22,217 |
2022-10-14 | $19.97 | $19.97 | $19.68 | $19.77 | $19.77 | 36,256 |
2022-10-13 | $19.60 | $19.96 | $19.57 | $19.87 | $19.87 | 71,077 |
2022-10-12 | $19.89 | $19.94 | $19.85 | $19.91 | $19.91 | 101,352 |
2022-10-11 | $19.74 | $20.06 | $19.74 | $19.87 | $19.87 | 14,604 |
2022-10-10 | $19.94 | $19.94 | $19.89 | $19.93 | $19.93 | 7,360 |
2022-10-07 | $20.11 | $20.11 | $20.00 | $20.05 | $20.05 | 8,050 |
2022-10-06 | $20.34 | $20.34 | $20.20 | $20.23 | $20.23 | 20,300 |
2022-10-05 | $20.27 | $20.35 | $20.24 | $20.33 | $20.33 | 1,233 |
2022-10-04 | $20.41 | $20.46 | $20.38 | $20.46 | $20.46 | 6,647 |
2022-10-03 | $20.55 | $20.55 | $20.44 | $20.45 | $20.21 | 18,615 |
2022-09-30 | $20.36 | $20.37 | $20.20 | $20.20 | $19.96 | 18,700 |
2022-09-29 | $20.40 | $20.40 | $20.34 | $20.34 | $20.11 | 1,210 |
2022-09-28 | $20.33 | $20.59 | $20.33 | $20.58 | $20.34 | 6,776 |
2022-09-27 | $20.27 | $20.27 | $20.11 | $20.16 | $19.92 | 619 |
2022-09-26 | $20.27 | $20.27 | $20.19 | $20.25 | $20.02 | 850 |
2022-09-23 | $20.63 | $20.63 | $20.57 | $20.62 | $20.62 | 6,303 |
2022-09-22 | $20.69 | $20.74 | $20.63 | $20.69 | $20.69 | 6,113 |
2022-09-21 | $21.00 | $21.00 | $20.91 | $20.94 | $20.94 | 3,753 |
2022-09-20 | $20.95 | $20.99 | $20.93 | $20.97 | $20.97 | 1,970 |
2022-09-19 | $21.03 | $21.16 | $21.02 | $21.16 | $21.16 | 5,545 |
2022-09-16 | $21.03 | $21.14 | $21.03 | $21.12 | $21.12 | 10,268 |
2022-09-15 | $21.23 | $21.24 | $21.11 | $21.12 | $21.12 | 212,726 |
2022-09-14 | $21.21 | $21.24 | $21.18 | $21.24 | $21.24 | 634 |
2022-09-13 | $21.25 | $21.27 | $21.20 | $21.20 | $21.20 | 3,769 |
2022-09-12 | $21.45 | $21.49 | $21.39 | $21.39 | $21.39 | 4,119 |
2022-09-09 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 595 |
2022-09-08 | $21.47 | $21.50 | $21.41 | $21.43 | $21.43 | 3,117 |
2022-09-07 | $21.45 | $21.48 | $21.45 | $21.47 | $21.47 | 2,866 |
2022-09-06 | $21.30 | $21.35 | $21.30 | $21.33 | $21.33 | 2,999 |
2022-09-02 | $21.52 | $21.52 | $21.49 | $21.49 | $21.49 | 361 |
2022-09-01 | $21.42 | $21.46 | $21.38 | $21.45 | $21.45 | 4,958 |
2022-08-31 | $21.58 | $21.64 | $21.53 | $21.54 | $21.54 | 10,257 |
2022-08-30 | $21.67 | $21.71 | $21.62 | $21.68 | $21.68 | 4,569 |
2022-08-29 | $21.70 | $21.78 | $21.70 | $21.70 | $21.70 | 2,116 |
2022-08-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 99 |
2022-08-25 | $21.92 | $21.96 | $21.92 | $21.96 | $21.96 | 838 |
2022-08-24 | $21.82 | $21.82 | $21.79 | $21.81 | $21.81 | 1,220 |
2022-08-23 | $21.99 | $21.99 | $21.86 | $21.86 | $21.86 | 4,305 |
2022-08-22 | $21.99 | $21.99 | $21.85 | $21.86 | $21.86 | 8,556 |
2022-08-19 | $22.07 | $22.09 | $21.99 | $22.04 | $22.04 | 4,624 |
2022-08-18 | $22.21 | $22.21 | $22.20 | $22.20 | $22.20 | 243 |
2022-08-17 | $22.14 | $22.15 | $22.10 | $22.15 | $22.15 | 1,645 |
2022-08-16 | $22.18 | $22.33 | $22.18 | $22.28 | $22.28 | 6,333 |
2022-08-15 | $22.35 | $22.35 | $22.32 | $22.32 | $22.32 | 5,502 |
2022-08-12 | $22.23 | $22.32 | $22.22 | $22.23 | $22.23 | 6,861 |
2022-08-11 | $22.26 | $22.30 | $22.16 | $22.17 | $22.17 | 10,113 |
2022-08-10 | $22.36 | $22.46 | $22.22 | $22.22 | $22.22 | 4,088 |
2022-08-09 | $22.20 | $22.28 | $22.12 | $22.16 | $22.16 | 7,625 |
2022-08-08 | $22.22 | $22.32 | $22.18 | $22.24 | $22.24 | 9,042 |
2022-08-05 | $22.04 | $22.21 | $22.04 | $22.16 | $22.16 | 11,655 |
2022-08-04 | $22.35 | $22.46 | $22.29 | $22.34 | $22.34 | 6,460 |
2022-08-03 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 515 |
2022-08-02 | $22.41 | $22.46 | $22.17 | $22.36 | $22.36 | 3,236 |
2022-08-01 | $22.35 | $22.52 | $22.35 | $22.45 | $22.45 | 5,134 |
2022-07-29 | $22.44 | $22.50 | $22.36 | $22.39 | $22.39 | 2,273 |
2022-07-28 | $22.30 | $22.37 | $22.30 | $22.36 | $22.36 | 4,959 |
2022-07-27 | $22.34 | $22.34 | $22.11 | $22.22 | $22.22 | 3,215 |
2022-07-26 | $22.08 | $22.20 | $22.08 | $22.14 | $22.14 | 4,230 |
2022-07-25 | $22.08 | $22.21 | $22.05 | $22.14 | $22.14 | 2,600 |
2022-07-22 | $22.27 | $22.32 | $22.06 | $22.15 | $22.15 | 26,410 |
2022-07-21 | $21.93 | $22.06 | $21.93 | $22.05 | $22.05 | 8,561 |
2022-07-20 | $21.93 | $21.98 | $21.81 | $21.83 | $21.83 | 6,972 |
2022-07-19 | $21.84 | $21.93 | $21.84 | $21.93 | $21.93 | 5,514 |
2022-07-18 | $22.20 | $22.20 | $21.84 | $21.90 | $21.90 | 12,593 |
2022-07-15 | $21.99 | $22.01 | $21.96 | $21.96 | $21.96 | 3,028 |
2022-07-14 | $21.78 | $21.90 | $21.76 | $21.84 | $21.84 | 3,338 |
2022-07-13 | $21.50 | $21.91 | $21.50 | $21.91 | $21.91 | 4,144 |
2022-07-12 | $21.93 | $21.93 | $21.80 | $21.85 | $21.85 | 7,152 |
2022-07-11 | $21.86 | $21.89 | $21.76 | $21.83 | $21.83 | 3,852 |
2022-07-08 | $21.78 | $21.81 | $21.66 | $21.73 | $21.73 | 5,703 |
2022-07-07 | $21.91 | $21.91 | $21.74 | $21.76 | $21.76 | 6,847 |
2022-07-06 | $21.81 | $21.83 | $21.79 | $21.83 | $21.83 | 1,233 |
2022-07-05 | $21.91 | $21.95 | $21.91 | $21.94 | $21.94 | 4,454 |
2022-07-01 | $22.21 | $22.21 | $22.04 | $22.09 | $21.86 | 3,394 |
2022-06-30 | $21.93 | $22.00 | $21.92 | $21.94 | $21.71 | 3,549 |
2022-06-29 | $21.84 | $21.84 | $21.79 | $21.83 | $21.60 | 872 |
2022-06-28 | $21.65 | $21.78 | $21.65 | $21.73 | $21.51 | 2,614 |
2022-06-27 | $21.68 | $21.75 | $21.68 | $21.75 | $21.52 | 3,182 |
2022-06-24 | $21.81 | $21.90 | $21.77 | $21.84 | $21.61 | 3,928 |
2022-06-23 | $21.88 | $21.91 | $21.78 | $21.86 | $21.63 | 6,739 |
2022-06-22 | $21.37 | $21.77 | $21.37 | $21.69 | $21.46 | 15,253 |
2022-06-21 | $21.61 | $21.63 | $21.52 | $21.59 | $21.36 | 6,595 |
2022-06-17 | $21.65 | $21.68 | $21.58 | $21.65 | $21.42 | 7,612 |
2022-06-16 | $21.41 | $21.70 | $21.41 | $21.69 | $21.47 | 25,644 |
2022-06-15 | $21.55 | $21.68 | $21.45 | $21.60 | $21.37 | 17,705 |
2022-06-14 | $21.31 | $21.45 | $21.31 | $21.39 | $21.17 | 9,907 |
2022-06-13 | $21.73 | $21.73 | $21.50 | $21.60 | $21.37 | 13,111 |
2022-06-10 | $22.08 | $22.08 | $21.95 | $22.00 | $21.77 | 4,229 |
2022-06-09 | $22.17 | $22.23 | $22.16 | $22.19 | $21.96 | 8,058 |
2022-06-08 | $22.34 | $22.34 | $22.17 | $22.20 | $21.96 | 21,218 |
2022-06-07 | $22.29 | $22.35 | $22.28 | $22.31 | $22.08 | 1,904 |
2022-06-06 | $22.22 | $22.27 | $22.17 | $22.21 | $21.98 | 10,778 |
2022-06-03 | $22.31 | $22.35 | $22.30 | $22.35 | $22.11 | 24,016 |
2022-06-02 | $22.35 | $22.38 | $22.32 | $22.33 | $22.09 | 13,995 |
2022-06-01 | $22.37 | $22.37 | $22.32 | $22.36 | $22.13 | 4,896 |
2022-05-31 | $22.44 | $22.47 | $22.41 | $22.44 | $22.21 | 17,324 |
2022-05-27 | $22.55 | $22.60 | $22.54 | $22.60 | $22.36 | 3,706 |
2022-05-26 | $22.48 | $22.57 | $22.46 | $22.52 | $22.28 | 46,390 |
2022-05-25 | $22.43 | $22.48 | $22.42 | $22.47 | $22.23 | 18,590 |
2022-05-24 | $22.32 | $22.39 | $22.28 | $22.35 | $22.12 | 8,239 |
2022-05-23 | $22.17 | $22.26 | $22.14 | $22.21 | $21.98 | 19,972 |
2022-05-20 | $22.14 | $22.23 | $22.14 | $22.23 | $22.00 | 5,182 |
2022-05-19 | $22.28 | $22.28 | $22.12 | $22.16 | $21.93 | 9,820 |
2022-05-18 | $22.20 | $22.20 | $22.11 | $22.14 | $21.91 | 11,285 |
2022-05-17 | $22.09 | $22.18 | $22.09 | $22.11 | $21.88 | 6,339 |
2022-05-16 | $22.11 | $22.22 | $22.10 | $22.13 | $21.90 | 17,955 |
2022-05-13 | $22.01 | $22.07 | $21.99 | $22.00 | $21.77 | 52,457 |
2022-05-12 | $22.10 | $22.10 | $22.07 | $22.07 | $21.84 | 6,157 |
2022-05-11 | $21.99 | $22.13 | $21.98 | $22.02 | $21.79 | 9,415 |
2022-05-10 | $22.12 | $22.19 | $22.04 | $22.06 | $21.83 | 16,460 |
2022-05-09 | $21.93 | $21.94 | $21.93 | $21.94 | $21.71 | 377 |
2022-05-06 | $22.03 | $22.04 | $22.00 | $22.00 | $21.77 | 1,746 |
2022-05-05 | $21.99 | $22.07 | $21.99 | $22.07 | $21.84 | 6,049 |
2022-05-04 | $22.15 | $22.40 | $22.14 | $22.40 | $22.17 | 16,653 |
2022-05-03 | $22.25 | $22.27 | $22.21 | $22.21 | $21.98 | 3,320 |
2022-05-02 | $22.40 | $22.40 | $22.05 | $22.15 | $21.92 | 23,601 |
2022-04-29 | $22.38 | $22.44 | $22.32 | $22.37 | $22.13 | 13,768 |
2022-04-28 | $22.41 | $22.44 | $22.37 | $22.43 | $22.20 | 24,593 |
2022-04-27 | $22.53 | $22.59 | $22.41 | $22.45 | $22.22 | 16,673 |
2022-04-26 | $22.68 | $22.71 | $22.54 | $22.55 | $22.32 | 11,194 |
2022-04-25 | $22.53 | $22.63 | $22.52 | $22.63 | $22.39 | 10,389 |
2022-04-22 | $22.49 | $22.49 | $22.45 | $22.45 | $22.22 | 1,916,577 |
2022-04-21 | $22.68 | $22.70 | $22.53 | $22.57 | $22.33 | 1,327,712 |
2022-04-20 | $22.67 | $22.77 | $22.66 | $22.75 | $22.51 | 39,722 |
2022-04-19 | $22.72 | $22.75 | $22.60 | $22.64 | $22.40 | 7,007 |
2022-04-18 | $22.84 | $22.84 | $22.65 | $22.73 | $22.50 | 25,894 |
2022-04-14 | $22.93 | $22.93 | $22.77 | $22.87 | $22.63 | 19,486 |
2022-04-13 | $22.74 | $22.97 | $22.74 | $22.96 | $22.72 | 1,349 |
2022-04-12 | $23.01 | $23.01 | $22.92 | $22.94 | $22.70 | 9,024 |
2022-04-11 | $22.99 | $22.99 | $22.82 | $22.87 | $22.63 | 17,819 |
2022-04-08 | $23.04 | $23.11 | $22.99 | $23.03 | $22.79 | 21,393 |
2022-04-07 | $23.20 | $23.20 | $23.10 | $23.15 | $22.91 | 7,421 |
2022-04-06 | $23.14 | $23.26 | $23.11 | $23.21 | $22.96 | 22,863 |
2022-04-05 | $23.51 | $23.51 | $23.25 | $23.30 | $23.06 | 3,964 |
2022-04-04 | $23.45 | $23.52 | $23.42 | $23.52 | $23.27 | 33,297 |
2022-04-01 | $23.68 | $23.79 | $23.66 | $23.73 | $23.26 | 22,259 |
2022-03-31 | $23.83 | $23.83 | $23.74 | $23.77 | $23.30 | 6,867 |
2022-03-30 | $23.68 | $23.78 | $23.68 | $23.77 | $23.30 | 33,184 |
2022-03-29 | $23.66 | $23.71 | $23.60 | $23.67 | $23.21 | 26,150 |
2022-03-28 | $23.63 | $23.63 | $23.49 | $23.58 | $23.11 | 13,457 |
2022-03-25 | $23.58 | $23.59 | $23.48 | $23.58 | $23.11 | 39,011 |
2022-03-24 | $23.61 | $23.76 | $23.61 | $23.69 | $23.22 | 93,123 |
2022-03-23 | $23.64 | $23.80 | $23.61 | $23.75 | $23.28 | 135,495 |
2022-03-22 | $23.60 | $23.72 | $23.60 | $23.65 | $23.19 | 75,283 |
2022-03-21 | $23.70 | $23.84 | $23.54 | $23.72 | $23.25 | 83,096 |
2022-03-18 | $23.89 | $24.01 | $23.69 | $23.90 | $23.43 | 103,466 |
2022-03-17 | $23.76 | $24.04 | $23.66 | $23.84 | $23.36 | 37,721 |
2022-03-16 | $23.79 | $23.80 | $23.63 | $23.70 | $23.23 | 62,204 |
2022-03-15 | $23.83 | $23.83 | $23.55 | $23.61 | $23.14 | 40,280 |
2022-03-14 | $23.78 | $23.93 | $23.55 | $23.69 | $23.22 | 2,733 |
2022-03-11 | $23.95 | $24.08 | $23.84 | $23.92 | $23.45 | 3,065 |
2022-03-10 | $23.76 | $24.09 | $23.76 | $23.92 | $23.45 | 24,625 |
2022-03-09 | $24.15 | $24.20 | $24.00 | $24.10 | $23.62 | 28,561 |
2022-03-08 | $23.92 | $24.24 | $23.85 | $24.10 | $23.63 | 37,457 |
2022-03-07 | $24.36 | $24.36 | $24.09 | $24.22 | $23.74 | 8,465 |
2022-03-04 | $24.50 | $24.50 | $24.14 | $24.30 | $23.82 | 13,328 |
2022-03-03 | $24.04 | $24.38 | $24.04 | $24.25 | $23.77 | 1,302 |
2022-03-02 | $24.49 | $24.49 | $24.02 | $24.10 | $23.62 | 7,115 |
2022-03-01 | $24.41 | $24.58 | $24.30 | $24.41 | $23.93 | 12,028 |
2022-02-28 | $24.08 | $24.39 | $24.08 | $24.36 | $23.88 | 7,946 |
2022-02-25 | $24.32 | $24.32 | $24.06 | $24.06 | $23.58 | 14,082 |
2022-02-24 | $23.84 | $24.11 | $23.84 | $23.95 | $23.47 | 12,330 |
2022-02-23 | $24.26 | $24.26 | $23.91 | $24.15 | $23.67 | 14,765 |
2022-02-22 | $23.97 | $24.23 | $23.95 | $24.16 | $23.68 | 16,156 |
2022-02-18 | $24.33 | $24.33 | $24.15 | $24.15 | $23.67 | 822 |
2022-02-17 | $24.33 | $24.33 | $24.12 | $24.12 | $23.64 | 6,992 |
2022-02-16 | $24.09 | $24.19 | $24.09 | $24.18 | $23.70 | 7,599 |
2022-02-15 | $24.15 | $24.25 | $23.94 | $24.05 | $23.57 | 7,125 |
2022-02-14 | $24.24 | $24.24 | $23.91 | $24.04 | $23.57 | 22,530 |
2022-02-11 | $24.21 | $24.29 | $24.09 | $24.27 | $23.79 | 18,670 |
2022-02-10 | $24.38 | $24.38 | $24.00 | $24.15 | $23.68 | 42,482 |
2022-02-09 | $24.52 | $24.53 | $24.20 | $24.35 | $23.86 | 22,652 |
2022-02-08 | $24.53 | $24.53 | $24.32 | $24.35 | $23.87 | 6,274 |
2022-02-07 | $24.36 | $24.46 | $24.30 | $24.40 | $23.92 | 42,333 |
2022-02-04 | $24.39 | $24.47 | $24.19 | $24.42 | $23.94 | 66,471 |
2022-02-03 | $24.58 | $24.62 | $24.50 | $24.56 | $24.07 | 32,342 |
2022-02-02 | $24.75 | $24.75 | $24.64 | $24.69 | $24.20 | 4,916 |
2022-02-01 | $24.65 | $24.67 | $24.56 | $24.67 | $24.18 | 5,385 |
2022-01-31 | $24.67 | $24.72 | $24.58 | $24.64 | $24.16 | 570,152 |
2022-01-28 | $24.71 | $24.71 | $24.42 | $24.66 | $24.17 | 55,447 |
2022-01-27 | $24.56 | $24.57 | $24.31 | $24.42 | $23.94 | 70,504 |
2022-01-26 | $24.65 | $24.77 | $24.43 | $24.43 | $23.95 | 10,430 |
2022-01-25 | $24.53 | $24.76 | $24.49 | $24.63 | $24.14 | 62,661 |
2022-01-24 | $24.91 | $24.99 | $24.55 | $24.77 | $24.28 | 13,887 |
2022-01-21 | $24.72 | $24.72 | $24.60 | $24.66 | $24.17 | 15,035 |
2022-01-20 | $24.71 | $24.77 | $24.56 | $24.60 | $24.11 | 7,986 |
2022-01-19 | $24.81 | $24.81 | $24.64 | $24.74 | $24.25 | 6,630 |
2022-01-18 | $24.85 | $24.85 | $24.76 | $24.79 | $24.30 | 9,357 |
2022-01-14 | $25.00 | $25.00 | $24.84 | $24.94 | $24.44 | 13,927 |
2022-01-13 | $25.06 | $25.16 | $25.05 | $25.10 | $24.60 | 12,836 |
2022-01-12 | $25.12 | $25.16 | $25.08 | $25.12 | $24.62 | 26,403 |
2022-01-11 | $25.00 | $25.09 | $24.96 | $25.09 | $24.59 | 9,515 |
2022-01-10 | $25.00 | $25.00 | $24.77 | $24.95 | $24.46 | 21,017 |
2022-01-07 | $25.07 | $25.08 | $25.00 | $25.03 | $24.54 | 43,654 |
2022-01-06 | $25.12 | $25.15 | $25.11 | $25.12 | $24.62 | 3,782 |
2022-01-05 | $25.35 | $25.35 | $25.19 | $25.19 | $24.69 | 10,052 |
2022-01-04 | $25.30 | $25.34 | $25.22 | $25.25 | $24.75 | 7,460 |
2022-01-03 | $25.42 | $25.43 | $25.27 | $25.31 | $24.81 | 17,596 |
2021-12-31 | $25.74 | $25.74 | $25.48 | $25.52 | $25.02 | 8,922 |
2021-12-30 | $25.47 | $25.50 | $25.41 | $25.48 | $24.98 | 5,774 |
2021-12-29 | $25.44 | $25.47 | $25.42 | $25.42 | $24.92 | 6,161 |
2021-12-28 | $26.01 | $26.01 | $25.95 | $25.95 | $25.02 | 4,322 |
2021-12-27 | $25.94 | $25.99 | $25.90 | $25.94 | $25.00 | 16,236 |
2021-12-23 | $25.88 | $25.97 | $25.87 | $25.96 | $25.02 | 4,457 |
2021-12-22 | $26.00 | $26.01 | $25.90 | $25.97 | $25.03 | 31,191 |
2021-12-21 | $25.94 | $25.98 | $25.83 | $25.89 | $24.95 | 13,348 |
2021-12-20 | $25.96 | $26.00 | $25.96 | $25.96 | $25.02 | 13,616 |
2021-12-17 | $26.08 | $26.20 | $25.96 | $26.01 | $25.07 | 54,530 |
2021-12-16 | $26.04 | $26.05 | $25.93 | $26.01 | $25.07 | 29,549 |
2021-12-15 | $25.97 | $26.00 | $25.92 | $25.94 | $25.01 | 14,330 |
2021-12-14 | $25.97 | $26.01 | $25.95 | $25.96 | $25.02 | 7,964 |
2021-12-13 | $25.92 | $26.06 | $25.92 | $26.00 | $25.05 | 16,112 |
2021-12-10 | $25.96 | $25.99 | $25.90 | $25.92 | $24.98 | 54,018 |
2021-12-09 | $26.19 | $26.19 | $25.89 | $25.92 | $24.98 | 33,712 |
2021-12-08 | $25.86 | $25.95 | $25.86 | $25.95 | $25.01 | 5,015 |
2021-12-07 | $26.03 | $26.06 | $25.94 | $26.02 | $25.08 | 58,287 |
2021-12-06 | $26.11 | $26.11 | $26.02 | $26.02 | $25.08 | 6,939 |
2021-12-03 | $26.14 | $26.16 | $26.00 | $26.14 | $25.19 | 22,262 |
2021-12-02 | $26.04 | $26.04 | $25.98 | $26.01 | $25.07 | 2,566 |
2021-12-01 | $25.99 | $26.04 | $25.92 | $26.04 | $25.10 | 7,762 |
2021-11-30 | $26.00 | $26.10 | $25.97 | $26.02 | $25.08 | 31,259 |
2021-11-29 | $25.94 | $26.00 | $25.89 | $26.00 | $25.06 | 40,310 |
2021-11-26 | $25.95 | $25.95 | $25.91 | $25.91 | $24.97 | 2,024 |
2021-11-24 | $25.69 | $25.84 | $25.69 | $25.79 | $24.85 | 31,319 |
2021-11-23 | $25.70 | $25.82 | $25.70 | $25.71 | $24.78 | 46,222 |
2021-11-22 | $25.87 | $25.87 | $25.80 | $25.83 | $24.90 | 22,846 |
2021-11-19 | $25.99 | $26.00 | $25.93 | $25.95 | $25.01 | 10,489 |
2021-11-18 | $25.90 | $25.92 | $25.84 | $25.88 | $24.94 | 14,534 |
2021-11-17 | $25.79 | $25.93 | $25.76 | $25.89 | $24.95 | 97,076 |
2021-11-16 | $26.05 | $26.05 | $25.77 | $25.80 | $24.87 | 10,471 |
2021-11-15 | $25.79 | $25.84 | $25.77 | $25.83 | $24.89 | 10,195 |
2021-11-12 | $25.96 | $25.96 | $25.88 | $25.89 | $24.95 | 22,847 |
2021-11-11 | $25.94 | $25.95 | $25.81 | $25.82 | $24.89 | 8,601 |
2021-11-10 | $25.94 | $26.06 | $25.84 | $25.91 | $24.97 | 16,881 |
2021-11-09 | $25.81 | $26.21 | $25.81 | $26.10 | $25.15 | 19,728 |
2021-11-08 | $26.01 | $26.07 | $25.98 | $26.03 | $25.08 | 14,390 |
2021-11-05 | $26.03 | $26.09 | $26.03 | $26.08 | $25.14 | 7,649 |
2021-11-04 | $25.88 | $26.04 | $25.87 | $25.97 | $25.03 | 24,451 |
2021-11-03 | $25.90 | $25.95 | $25.81 | $25.95 | $25.01 | 10,824 |
2021-11-02 | $25.92 | $25.93 | $25.86 | $25.92 | $24.98 | 30,660 |
2021-11-01 | $25.78 | $25.88 | $25.78 | $25.86 | $24.92 | 17,222 |
2021-10-29 | $25.86 | $25.94 | $25.82 | $25.90 | $24.97 | 14,994 |
2021-10-28 | $25.82 | $25.92 | $25.82 | $25.88 | $24.94 | 6,668 |
2021-10-27 | $25.90 | $25.94 | $25.80 | $25.88 | $24.94 | 8,226 |
2021-10-26 | $25.73 | $25.84 | $25.69 | $25.80 | $24.86 | 11,607 |
2021-10-25 | $25.76 | $25.83 | $25.71 | $25.77 | $24.83 | 18,494 |
2021-10-22 | $25.74 | $25.75 | $25.65 | $25.72 | $24.79 | 14,568 |
2021-10-21 | $25.70 | $25.74 | $25.63 | $25.67 | $24.74 | 25,824 |
2021-10-20 | $25.85 | $25.86 | $25.69 | $25.72 | $24.79 | 65,836 |
2021-10-19 | $25.73 | $25.86 | $25.70 | $25.78 | $24.85 | 6,858 |
2021-10-18 | $25.73 | $25.93 | $25.73 | $25.85 | $24.91 | 21,855 |
2021-10-15 | $25.83 | $25.91 | $25.79 | $25.85 | $24.91 | 5,471 |
2021-10-14 | $25.77 | $25.91 | $25.77 | $25.86 | $24.93 | 29,592 |
2021-10-13 | $25.75 | $25.83 | $25.68 | $25.77 | $24.84 | 39,229 |
2021-10-12 | $25.71 | $25.73 | $25.63 | $25.70 | $24.77 | 9,016 |
2021-10-11 | $25.81 | $25.81 | $25.58 | $25.62 | $24.69 | 8,649 |
2021-10-08 | $25.77 | $25.78 | $25.61 | $25.69 | $24.76 | 70,622 |
2021-10-07 | $25.91 | $25.91 | $25.66 | $25.74 | $24.81 | 23,462 |
2021-10-06 | $25.75 | $25.84 | $25.66 | $25.80 | $24.87 | 15,290 |
2021-10-05 | $25.68 | $25.83 | $25.68 | $25.74 | $24.81 | 8,223 |
2021-10-04 | $25.76 | $25.77 | $25.60 | $25.71 | $24.78 | 8,042 |
2021-10-01 | $26.02 | $26.16 | $25.93 | $26.16 | $24.98 | 18,756 |
2021-09-30 | $26.07 | $26.10 | $26.00 | $26.01 | $24.83 | 9,656 |
2021-09-29 | $26.08 | $26.09 | $25.99 | $26.05 | $24.87 | 10,006 |
2021-09-28 | $26.52 | $27.83 | $26.02 | $26.08 | $24.90 | 21,672 |
2021-09-27 | $26.48 | $26.48 | $26.21 | $26.30 | $25.12 | 32,361 |
2021-09-24 | $26.27 | $26.40 | $26.21 | $26.34 | $25.15 | 14,684 |
2021-09-23 | $26.49 | $26.49 | $26.32 | $26.39 | $25.19 | 39,265 |
2021-09-22 | $26.30 | $26.50 | $26.30 | $26.43 | $25.24 | 16,887 |
2021-09-21 | $26.44 | $26.46 | $26.32 | $26.39 | $25.19 | 12,661 |
2021-09-20 | $26.41 | $26.42 | $26.21 | $26.36 | $25.17 | 10,137 |
2021-09-17 | $26.40 | $26.46 | $26.33 | $26.41 | $25.21 | 9,289 |
2021-09-16 | $26.54 | $26.54 | $26.46 | $26.51 | $25.31 | 11,692 |
2021-09-15 | $26.52 | $26.58 | $26.43 | $26.50 | $25.30 | 8,419 |
2021-09-14 | $26.32 | $26.56 | $26.32 | $26.51 | $25.31 | 11,837 |
2021-09-13 | $26.68 | $26.68 | $26.36 | $26.44 | $25.25 | 5,617 |
2021-09-10 | $26.40 | $26.50 | $26.34 | $26.45 | $25.25 | 12,394 |
2021-09-09 | $26.53 | $26.59 | $26.50 | $26.50 | $25.30 | 9,825 |
2021-09-08 | $26.40 | $26.50 | $26.36 | $26.43 | $25.23 | 7,910 |
2021-09-07 | $26.43 | $26.47 | $26.36 | $26.39 | $25.20 | 7,380 |
2021-09-03 | $26.46 | $26.47 | $26.38 | $26.43 | $25.24 | 27,555 |
2021-09-02 | $26.46 | $26.50 | $26.39 | $26.47 | $25.27 | 15,262 |
2021-09-01 | $26.46 | $26.49 | $26.39 | $26.44 | $25.25 | 15,544 |
2021-08-31 | $26.55 | $26.55 | $26.43 | $26.48 | $25.28 | 7,148 |
2021-08-30 | $26.36 | $26.49 | $26.36 | $26.46 | $25.27 | 5,346 |
2021-08-27 | $26.31 | $26.44 | $26.29 | $26.42 | $25.22 | 4,094 |
2021-08-26 | $26.33 | $26.38 | $26.28 | $26.33 | $25.14 | 14,570 |
2021-08-25 | $26.29 | $26.38 | $26.28 | $26.33 | $25.14 | 11,833 |
2021-08-24 | $26.38 | $26.43 | $26.38 | $26.39 | $25.20 | 2,251 |
2021-08-23 | $26.39 | $26.45 | $26.35 | $26.40 | $25.21 | 8,011 |
2021-08-20 | $26.34 | $26.42 | $26.34 | $26.39 | $25.19 | 4,262 |
2021-08-19 | $26.29 | $26.36 | $26.29 | $26.35 | $25.16 | 17,070 |
2021-08-18 | $26.30 | $26.38 | $26.30 | $26.35 | $25.16 | 160,291 |
2021-08-17 | $26.38 | $26.42 | $26.30 | $26.30 | $25.11 | 15,553 |
2021-08-16 | $26.39 | $26.44 | $26.37 | $26.41 | $25.22 | 3,879 |
2021-08-13 | $26.37 | $26.40 | $26.32 | $26.37 | $25.18 | 8,038 |
2021-08-12 | $26.22 | $26.32 | $26.22 | $26.28 | $25.09 | 9,695 |
2021-08-11 | $26.43 | $26.43 | $26.23 | $26.29 | $25.10 | 26,825 |
2021-08-10 | $26.22 | $26.67 | $26.21 | $26.29 | $25.10 | 236,815 |
2021-08-09 | $26.37 | $26.37 | $26.25 | $26.26 | $25.08 | 5,683 |
2021-08-06 | $26.34 | $26.35 | $26.29 | $26.31 | $25.13 | 2,963 |
2021-08-05 | $26.47 | $26.47 | $26.37 | $26.42 | $25.22 | 7,715 |
2021-08-04 | $26.50 | $26.50 | $26.38 | $26.49 | $25.29 | 33,678 |
2021-08-03 | $26.38 | $26.48 | $26.38 | $26.46 | $25.27 | 3,859 |
2021-08-02 | $26.34 | $26.44 | $26.34 | $26.40 | $25.21 | 1,772 |
2021-07-30 | $26.40 | $26.42 | $26.32 | $26.35 | $25.16 | 13,635 |
2021-07-29 | $26.29 | $26.36 | $26.29 | $26.33 | $25.14 | 8,416 |
2021-07-28 | $26.34 | $26.35 | $26.31 | $26.35 | $25.16 | 10,732 |
2021-07-27 | $26.36 | $26.37 | $26.28 | $26.33 | $25.14 | 7,740 |
2021-07-26 | $26.31 | $26.33 | $26.27 | $26.29 | $25.10 | 4,492 |
2021-07-23 | $26.28 | $26.33 | $26.25 | $26.31 | $25.12 | 9,458 |
2021-07-22 | $26.30 | $26.36 | $26.26 | $26.32 | $25.13 | 7,724 |
2021-07-21 | $26.28 | $26.32 | $26.25 | $26.27 | $25.09 | 36,402 |
2021-07-20 | $26.01 | $26.35 | $26.01 | $26.30 | $25.11 | 13,226 |
2021-07-19 | $26.22 | $26.23 | $26.17 | $26.20 | $25.01 | 15,288 |
2021-07-16 | $26.17 | $26.25 | $26.16 | $26.20 | $25.02 | 6,442 |
2021-07-15 | $26.24 | $26.25 | $26.20 | $26.23 | $25.04 | 8,704 |
2021-07-14 | $26.19 | $26.21 | $26.13 | $26.21 | $25.03 | 9,967 |
2021-07-13 | $26.73 | $26.73 | $26.11 | $26.11 | $24.93 | 25,886 |
2021-07-12 | $26.14 | $26.19 | $26.13 | $26.16 | $24.98 | 19,940 |
2021-07-09 | $26.18 | $26.20 | $26.12 | $26.16 | $24.98 | 7,359 |
2021-07-08 | $26.20 | $26.22 | $26.16 | $26.20 | $25.01 | 6,628 |
2021-07-07 | $26.25 | $26.25 | $26.18 | $26.22 | $25.03 | 5,019 |
2021-07-06 | $26.17 | $26.20 | $26.14 | $26.17 | $24.99 | 4,060 |
2021-07-02 | $26.02 | $26.11 | $26.02 | $26.08 | $24.90 | 15,390 |
2021-07-01 | $26.29 | $26.32 | $26.21 | $26.26 | $24.85 | 52,586 |
2021-06-30 | $26.23 | $26.33 | $26.23 | $26.28 | $24.86 | 55,025 |
2021-06-29 | $26.26 | $26.27 | $26.21 | $26.24 | $24.83 | 10,330 |
2021-06-28 | $26.23 | $26.26 | $26.14 | $26.22 | $24.81 | 15,393 |
2021-06-25 | $26.21 | $26.22 | $26.15 | $26.15 | $24.74 | 11,336 |
2021-06-24 | $26.17 | $26.23 | $26.16 | $26.20 | $24.79 | 6,547 |
2021-06-23 | $26.16 | $26.23 | $26.13 | $26.17 | $24.76 | 25,682 |
2021-06-22 | $26.18 | $26.23 | $26.15 | $26.19 | $24.78 | 32,314 |
2021-06-21 | $26.19 | $26.22 | $26.11 | $26.15 | $24.74 | 35,382 |
2021-06-18 | $26.16 | $26.19 | $26.11 | $26.15 | $24.75 | 43,721 |
2021-06-17 | $26.06 | $26.18 | $26.06 | $26.16 | $24.75 | 10,843 |
2021-06-16 | $26.17 | $26.17 | $26.02 | $26.06 | $24.65 | 10,681 |
2021-06-15 | $26.17 | $26.17 | $26.08 | $26.14 | $24.73 | 3,011 |
2021-06-14 | $26.12 | $26.17 | $26.08 | $26.14 | $24.73 | 16,923 |
2021-06-11 | $26.14 | $26.23 | $26.14 | $26.19 | $24.78 | 4,887 |
2021-06-10 | $26.17 | $26.20 | $26.16 | $26.18 | $24.77 | 1,822 |
2021-06-09 | $26.14 | $26.16 | $26.10 | $26.12 | $24.71 | 5,247 |
2021-06-08 | $26.07 | $26.11 | $26.05 | $26.07 | $24.67 | 2,568 |
2021-06-07 | $26.01 | $26.05 | $25.97 | $26.01 | $24.61 | 6,386 |
2021-06-04 | $25.94 | $26.06 | $25.94 | $26.00 | $24.60 | 39,458 |
2021-06-03 | $25.91 | $25.92 | $25.88 | $25.88 | $24.48 | 1,336 |
2021-06-02 | $25.96 | $26.01 | $25.90 | $25.96 | $24.56 | 22,007 |
2021-06-01 | $25.86 | $25.91 | $25.86 | $25.90 | $24.51 | 3,195 |
2021-05-28 | $25.93 | $25.93 | $25.86 | $25.88 | $24.49 | 942 |
2021-05-27 | $25.57 | $25.92 | $25.57 | $25.86 | $24.47 | 11,869 |
2021-05-26 | $25.93 | $25.93 | $25.89 | $25.89 | $24.50 | 1,426 |
2021-05-25 | $25.91 | $25.92 | $25.86 | $25.90 | $24.50 | 1,056 |
2021-05-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.41 | 16,987 |
2021-05-21 | $25.77 | $25.79 | $25.73 | $25.73 | $24.35 | 84,213 |
2021-05-20 | $25.73 | $25.75 | $25.73 | $25.75 | $24.36 | 6,985 |
2021-05-19 | $25.66 | $25.68 | $25.58 | $25.63 | $24.25 | 4,029 |
2021-05-18 | $25.69 | $25.70 | $25.68 | $25.70 | $24.31 | 5,298 |
2021-05-17 | $25.77 | $25.78 | $25.72 | $25.78 | $24.39 | 3,703 |
2021-05-14 | $25.71 | $25.75 | $25.67 | $25.70 | $24.31 | 5,882 |
2021-05-13 | $25.58 | $25.65 | $25.57 | $25.65 | $24.27 | 22,719 |
2021-05-12 | $25.65 | $25.98 | $25.61 | $25.65 | $24.27 | 42,771 |
2021-05-11 | $25.84 | $25.84 | $25.73 | $25.77 | $24.38 | 20,233 |
2021-05-10 | $25.92 | $25.92 | $25.81 | $25.84 | $24.44 | 8,641 |
2021-05-07 | $25.92 | $25.93 | $25.85 | $25.88 | $24.49 | 8,521 |
2021-05-06 | $25.84 | $25.90 | $25.84 | $25.88 | $24.49 | 9,647 |
2021-05-05 | $25.82 | $25.86 | $25.75 | $25.85 | $24.46 | 25,585 |
2021-05-04 | $25.79 | $25.83 | $25.76 | $25.79 | $24.40 | 5,721 |
2021-05-03 | $25.84 | $25.87 | $25.77 | $25.80 | $24.41 | 6,000 |
2021-04-30 | $25.78 | $25.78 | $25.71 | $25.77 | $24.38 | 15,493 |
2021-04-29 | $25.73 | $25.79 | $25.70 | $25.79 | $24.40 | 2,130 |
2021-04-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.36 | 165 |
2021-04-27 | $25.81 | $25.81 | $25.74 | $25.74 | $24.36 | 87,869 |
2021-04-26 | $25.58 | $25.83 | $25.58 | $25.80 | $24.41 | 15,961 |
2021-04-23 | $25.78 | $25.78 | $25.77 | $25.78 | $24.39 | 2,012 |
2021-04-22 | $25.77 | $25.80 | $25.75 | $25.78 | $24.39 | 7,405 |
2021-04-21 | $25.69 | $25.78 | $25.69 | $25.77 | $24.38 | 8,255 |
2021-04-20 | $25.74 | $25.78 | $25.72 | $25.72 | $24.34 | 6,846 |
2021-04-19 | $25.70 | $25.76 | $25.68 | $25.71 | $24.33 | 16,641 |
2021-04-16 | $25.77 | $25.77 | $25.74 | $25.75 | $24.36 | 17,584 |
2021-04-15 | $25.77 | $25.83 | $25.77 | $25.81 | $24.42 | 1,468 |
2021-04-14 | $25.71 | $25.71 | $25.67 | $25.67 | $24.29 | 11,275 |
2021-04-13 | $25.60 | $25.72 | $25.59 | $25.69 | $24.30 | 30,591 |
2021-04-12 | $25.64 | $25.65 | $25.58 | $25.62 | $24.24 | 10,613 |
2021-04-09 | $25.67 | $25.67 | $25.58 | $25.63 | $24.25 | 12,442 |
2021-04-08 | $25.83 | $26.07 | $25.59 | $25.63 | $24.25 | 16,542 |
2021-04-07 | $25.55 | $25.65 | $25.55 | $25.60 | $24.22 | 2,809 |
2021-04-06 | $25.44 | $25.63 | $25.44 | $25.58 | $24.20 | 31,718 |
2021-04-05 | $25.67 | $25.67 | $25.44 | $25.44 | $24.07 | 54,993 |
2021-04-01 | $25.78 | $25.83 | $25.71 | $25.79 | $24.15 | 88,077 |
2021-03-31 | $25.72 | $25.77 | $25.69 | $25.70 | $24.07 | 21,219 |
2021-03-30 | $25.50 | $25.75 | $25.50 | $25.70 | $24.07 | 23,802 |
2021-03-29 | $25.66 | $25.73 | $25.65 | $25.68 | $24.06 | 47,011 |
2021-03-26 | $25.76 | $25.92 | $25.76 | $25.79 | $24.16 | 185,527 |
2021-03-25 | $25.79 | $25.85 | $25.71 | $25.85 | $24.21 | 44,302 |
2021-03-24 | $25.85 | $25.97 | $25.84 | $25.93 | $24.29 | 65,966 |
2021-03-23 | $25.77 | $25.92 | $25.69 | $25.92 | $24.28 | 93,432 |
2021-03-22 | $25.65 | $25.76 | $25.65 | $25.70 | $24.07 | 144,440 |
2021-03-19 | $25.52 | $25.64 | $25.52 | $25.63 | $24.01 | 116,030 |
2021-03-18 | $25.54 | $25.65 | $25.54 | $25.59 | $23.97 | 135,556 |
2021-03-17 | $25.64 | $25.76 | $25.60 | $25.73 | $24.10 | 142,239 |
2021-03-16 | $25.79 | $25.81 | $25.69 | $25.72 | $24.09 | 103,436 |
2021-03-15 | $25.72 | $25.77 | $25.72 | $25.75 | $24.12 | 17,480 |
2021-03-12 | $25.73 | $25.73 | $25.65 | $25.68 | $24.05 | 1,196 |
2021-03-11 | $25.83 | $26.52 | $25.82 | $25.83 | $24.20 | 22,265 |
2021-03-10 | $25.78 | $25.85 | $25.74 | $25.79 | $24.16 | 8,867 |
2021-03-09 | $25.74 | $25.75 | $25.67 | $25.74 | $24.11 | 11,621 |
2021-03-08 | $25.97 | $26.31 | $25.60 | $25.64 | $24.02 | 13,874 |
2021-03-05 | $25.66 | $25.76 | $25.50 | $25.76 | $24.13 | 20,192 |
2021-03-04 | $25.74 | $25.98 | $25.67 | $25.72 | $24.09 | 78,515 |
2021-03-03 | $25.96 | $25.98 | $25.74 | $25.86 | $24.22 | 15,055 |
2021-03-02 | $25.94 | $26.08 | $25.83 | $25.96 | $24.32 | 25,281 |
2021-03-01 | $26.00 | $26.00 | $25.89 | $25.94 | $24.29 | 4,580 |
2021-02-26 | $25.98 | $26.02 | $25.78 | $25.98 | $24.34 | 17,118 |
2021-02-25 | $26.07 | $26.07 | $25.69 | $25.74 | $24.11 | 36,736 |
2021-02-24 | $26.01 | $26.15 | $25.95 | $26.06 | $24.41 | 25,501 |
2021-02-23 | $26.06 | $26.13 | $25.82 | $26.01 | $24.37 | 28,926 |
2021-02-22 | $26.13 | $26.15 | $26.06 | $26.06 | $24.41 | 9,513 |
2021-02-19 | $26.17 | $26.22 | $26.11 | $26.11 | $24.46 | 12,430 |
2021-02-18 | $26.15 | $26.20 | $26.15 | $26.17 | $24.51 | 2,693 |
2021-02-17 | $26.17 | $26.28 | $26.07 | $26.19 | $24.53 | 13,637 |
2021-02-16 | $26.22 | $26.26 | $26.03 | $26.13 | $24.48 | 16,047 |
2021-02-12 | $26.26 | $26.29 | $26.13 | $26.22 | $24.56 | 16,931 |
2021-02-11 | $26.30 | $26.31 | $26.26 | $26.28 | $24.62 | 13,429 |
2021-02-10 | $26.25 | $26.31 | $26.20 | $26.26 | $24.59 | 68,819 |
2021-02-09 | $26.22 | $26.30 | $26.21 | $26.25 | $24.58 | 17,803 |
2021-02-08 | $26.27 | $26.28 | $26.18 | $26.22 | $24.55 | 6,199 |
2021-02-05 | $26.22 | $26.26 | $26.19 | $26.19 | $24.53 | 29,214 |
2021-02-04 | $26.23 | $26.24 | $26.19 | $26.22 | $24.56 | 92,656 |
2021-02-03 | $26.27 | $26.27 | $26.22 | $26.22 | $24.55 | 1,609 |
2021-02-02 | $26.31 | $26.31 | $26.18 | $26.24 | $24.58 | 17,622 |
2021-02-01 | $26.16 | $26.33 | $26.16 | $26.31 | $24.65 | 10,000 |
2021-01-29 | $26.23 | $26.25 | $26.13 | $26.16 | $24.51 | 21,190 |
2021-01-28 | $26.24 | $26.51 | $26.24 | $26.26 | $24.60 | 31,618 |
2021-01-27 | $26.34 | $26.34 | $26.26 | $26.27 | $24.61 | 19,356 |
2021-01-26 | $26.38 | $26.38 | $26.37 | $26.37 | $24.70 | 242 |
2021-01-25 | $26.35 | $26.42 | $26.31 | $26.42 | $24.75 | 18,289 |
2021-01-22 | $26.34 | $26.53 | $26.29 | $26.30 | $24.63 | 16,900 |
2021-01-21 | $26.29 | $26.35 | $26.29 | $26.29 | $24.63 | 7,531 |
2021-01-20 | $26.29 | $26.32 | $26.26 | $26.32 | $24.65 | 10,224 |
2021-01-19 | $26.21 | $26.29 | $26.21 | $26.25 | $24.59 | 4,985 |
2021-01-15 | $26.21 | $26.28 | $26.21 | $26.22 | $24.56 | 8,075 |
2021-01-14 | $26.29 | $26.32 | $26.22 | $26.22 | $24.56 | 33,001 |
2021-01-13 | $26.26 | $26.29 | $26.25 | $26.25 | $24.59 | 9,779 |
2021-01-12 | $26.14 | $26.27 | $26.08 | $26.15 | $24.49 | 2,585 |
2021-01-11 | $26.33 | $26.33 | $26.04 | $26.17 | $24.51 | 849 |
2021-01-08 | $26.36 | $26.39 | $26.11 | $26.23 | $24.56 | 38,740 |
2021-01-07 | $26.24 | $26.38 | $26.11 | $26.24 | $24.58 | 6,346 |
2021-01-06 | $26.27 | $26.27 | $26.13 | $26.27 | $24.61 | 5,480 |
2021-01-05 | $26.25 | $26.45 | $26.24 | $26.38 | $24.71 | 12,126 |
2021-01-04 | $26.43 | $26.52 | $26.43 | $26.44 | $24.77 | 18,128 |
2020-12-31 | $26.59 | $26.59 | $26.47 | $26.52 | $24.84 | 919 |
2020-12-30 | $26.54 | $26.56 | $26.28 | $26.43 | $24.76 | 25,136 |
2020-12-29 | $26.54 | $26.56 | $26.36 | $26.42 | $24.75 | 23,653 |
2020-12-28 | $26.47 | $26.53 | $26.38 | $26.42 | $24.75 | 8,318 |
2020-12-24 | $26.59 | $26.62 | $26.59 | $26.62 | $24.70 | 1,502 |
2020-12-23 | $26.62 | $26.63 | $26.55 | $26.63 | $24.71 | 39,024 |
2020-12-22 | $26.63 | $26.64 | $26.60 | $26.61 | $24.70 | 22,185 |
2020-12-21 | $26.60 | $26.64 | $26.45 | $26.55 | $24.64 | 44,227 |
2020-12-18 | $26.67 | $26.67 | $26.47 | $26.56 | $24.64 | 9,540 |
2020-12-17 | $26.68 | $26.68 | $26.46 | $26.57 | $24.65 | 13,261 |
2020-12-16 | $26.63 | $26.66 | $26.47 | $26.55 | $24.64 | 74,572 |
2020-12-15 | $26.47 | $26.59 | $26.46 | $26.56 | $24.65 | 32,705 |
2020-12-14 | $26.61 | $26.61 | $26.50 | $26.51 | $24.61 | 22,673 |
2020-12-11 | $26.54 | $26.58 | $26.39 | $26.52 | $24.61 | 22,590 |
2020-12-10 | $26.37 | $26.54 | $26.37 | $26.48 | $24.57 | 29,820 |
2020-12-09 | $26.51 | $26.52 | $26.46 | $26.46 | $24.56 | 5,276 |
2020-12-08 | $26.59 | $26.59 | $26.52 | $26.52 | $24.61 | 6,732 |
2020-12-07 | $26.55 | $26.55 | $26.47 | $26.47 | $24.57 | 2,333 |
2020-12-04 | $26.49 | $26.51 | $26.34 | $26.42 | $24.52 | 25,920 |
2020-12-03 | $26.53 | $26.57 | $26.45 | $26.48 | $24.58 | 10,783 |
2020-12-02 | $26.47 | $26.49 | $26.43 | $26.45 | $24.54 | 13,817 |
2020-12-01 | $26.41 | $26.45 | $26.41 | $26.45 | $24.54 | 1,373 |
2020-11-30 | $26.51 | $26.53 | $26.37 | $26.46 | $24.56 | 4,685 |
2020-11-27 | $26.42 | $26.48 | $26.42 | $26.46 | $24.56 | 2,321 |
2020-11-25 | $27.02 | $27.02 | $26.40 | $26.40 | $24.50 | 637 |
2020-11-24 | $26.52 | $26.52 | $26.34 | $26.42 | $24.52 | 7,721 |
2020-11-23 | $26.37 | $26.39 | $26.34 | $26.39 | $24.49 | 6,563 |
2020-11-20 | $26.46 | $26.46 | $26.30 | $26.38 | $24.49 | 8,770 |
2020-11-19 | $26.34 | $26.35 | $26.34 | $26.35 | $24.45 | 1,593 |
2020-11-18 | $26.40 | $26.41 | $26.25 | $26.33 | $24.43 | 13,363 |
2020-11-17 | $26.28 | $26.34 | $26.27 | $26.31 | $24.42 | 17,432 |
2020-11-16 | $26.26 | $26.30 | $26.26 | $26.26 | $24.37 | 1,332 |
2020-11-13 | $26.26 | $26.32 | $26.26 | $26.26 | $24.37 | 13,469 |
2020-11-12 | $26.20 | $26.24 | $26.13 | $26.16 | $24.28 | 3,318 |
2020-11-11 | $26.06 | $26.08 | $25.98 | $26.08 | $24.20 | 8,810 |
2020-11-10 | $25.97 | $26.09 | $25.97 | $26.04 | $24.17 | 4,775 |
2020-11-09 | $26.13 | $26.14 | $26.00 | $26.08 | $24.20 | 4,736 |
2020-11-06 | $26.19 | $26.24 | $26.16 | $26.16 | $24.27 | 12,550 |
2020-11-05 | $26.25 | $26.29 | $26.15 | $26.21 | $24.32 | 12,785 |
2020-11-04 | $26.16 | $26.19 | $26.15 | $26.19 | $24.30 | 6,766 |
2020-11-03 | $26.04 | $26.04 | $25.97 | $26.02 | $24.15 | 6,231 |
2020-11-02 | $26.03 | $26.03 | $26.03 | $26.03 | $24.16 | 91 |
2020-10-30 | $26.04 | $26.04 | $25.93 | $26.01 | $24.13 | 11,312 |
2020-10-29 | $26.12 | $26.12 | $26.00 | $26.05 | $24.17 | 34,810 |
2020-10-28 | $26.34 | $26.37 | $26.19 | $26.19 | $24.31 | 33,836 |
2020-10-27 | $26.30 | $26.37 | $26.30 | $26.32 | $24.43 | 2,215 |
2020-10-26 | $26.22 | $26.26 | $26.22 | $26.26 | $24.37 | 3,072 |
2020-10-23 | $26.28 | $26.28 | $26.24 | $26.24 | $24.35 | 997 |
2020-10-22 | $26.21 | $26.96 | $26.17 | $26.28 | $24.39 | 22,721 |
2020-10-21 | $26.26 | $26.27 | $26.21 | $26.21 | $24.32 | 2,824 |
2020-10-20 | $26.19 | $26.30 | $26.18 | $26.22 | $24.33 | 6,637 |
2020-10-19 | $26.31 | $26.95 | $26.27 | $26.36 | $24.46 | 40,516 |
2020-10-16 | $26.30 | $26.31 | $26.29 | $26.29 | $24.40 | 1,092 |
2020-10-15 | $26.37 | $26.38 | $26.30 | $26.30 | $24.41 | 7,624 |
2020-10-14 | $26.37 | $26.38 | $26.32 | $26.32 | $24.43 | 1,844 |
2020-10-13 | $26.24 | $26.31 | $26.23 | $26.31 | $24.42 | 625 |
2020-10-12 | $26.32 | $26.32 | $26.28 | $26.29 | $24.40 | 919 |
2020-10-09 | $26.21 | $26.28 | $26.21 | $26.27 | $24.38 | 5,121 |
2020-10-08 | $26.23 | $26.36 | $26.23 | $26.24 | $24.35 | 7,776 |
2020-10-07 | $26.24 | $26.47 | $26.19 | $26.19 | $24.31 | 21,248 |
2020-10-06 | $26.21 | $26.32 | $26.10 | $26.17 | $24.29 | 11,018 |
2020-10-05 | $26.23 | $26.23 | $26.20 | $26.20 | $24.31 | 251 |
2020-10-02 | $26.26 | $26.39 | $26.24 | $26.29 | $24.40 | 10,037 |
2020-10-01 | $26.54 | $26.79 | $26.51 | $26.53 | $24.38 | 23,644 |
2020-09-30 | $26.54 | $26.54 | $26.42 | $26.48 | $24.33 | 4,835 |
2020-09-29 | $26.47 | $26.86 | $26.32 | $26.50 | $24.35 | 10,133 |
2020-09-28 | $26.50 | $26.71 | $26.50 | $26.63 | $24.47 | 12,724 |
2020-09-25 | $26.41 | $26.73 | $26.35 | $26.47 | $24.32 | 9,703 |
2020-09-24 | $26.41 | $26.46 | $26.39 | $26.39 | $24.25 | 2,512 |
2020-09-23 | $26.58 | $26.65 | $26.43 | $26.47 | $24.32 | 8,013 |
2020-09-22 | $26.50 | $26.62 | $26.50 | $26.61 | $24.45 | 3,823 |
2020-09-21 | $26.60 | $26.71 | $26.50 | $26.50 | $24.35 | 5,860 |
2020-09-18 | $26.56 | $26.58 | $26.56 | $26.58 | $24.42 | 240 |
2020-09-17 | $26.75 | $26.77 | $26.58 | $26.66 | $24.49 | 11,964 |
2020-09-16 | $26.85 | $26.85 | $26.61 | $26.63 | $24.47 | 8,859 |
2020-09-15 | $26.64 | $26.69 | $26.53 | $26.69 | $24.52 | 8,608 |
2020-09-14 | $26.60 | $26.74 | $26.57 | $26.66 | $24.49 | 37,720 |
2020-09-11 | $26.56 | $26.65 | $26.42 | $26.65 | $24.48 | 4,500 |
2020-09-10 | $26.57 | $26.67 | $26.50 | $26.62 | $24.46 | 10,552 |
2020-09-09 | $26.63 | $26.69 | $26.62 | $26.62 | $24.46 | 4,887 |
2020-09-08 | $26.63 | $26.69 | $26.60 | $26.60 | $24.44 | 2,635 |
2020-09-04 | $26.60 | $26.68 | $26.58 | $26.58 | $24.42 | 5,273 |
2020-09-03 | $26.82 | $26.84 | $26.73 | $26.74 | $24.57 | 21,031 |
2020-09-02 | $26.64 | $26.81 | $26.64 | $26.74 | $24.57 | 18,306 |
2020-09-01 | $26.69 | $26.74 | $26.58 | $26.67 | $24.51 | 7,493 |
2020-08-31 | $26.60 | $26.67 | $26.60 | $26.65 | $24.49 | 96,923 |
2020-08-28 | $26.57 | $26.62 | $26.45 | $26.52 | $24.37 | 5,395 |
2020-08-27 | $26.52 | $26.65 | $26.46 | $26.53 | $24.38 | 2,373 |
2020-08-26 | $26.68 | $27.10 | $26.55 | $27.10 | $24.90 | 16,137 |
2020-08-25 | $26.66 | $26.69 | $26.58 | $26.61 | $24.45 | 1,999 |
2020-08-24 | $26.70 | $26.84 | $26.65 | $26.65 | $24.48 | 6,843 |
2020-08-21 | $26.70 | $26.82 | $26.65 | $26.66 | $24.49 | 4,902 |
2020-08-20 | $26.82 | $26.82 | $26.61 | $26.62 | $24.46 | 13,175 |
2020-08-19 | $26.70 | $26.86 | $26.56 | $26.56 | $24.40 | 45,386 |
2020-08-18 | $26.51 | $26.82 | $26.51 | $26.60 | $24.44 | 34,498 |
2020-08-17 | $26.59 | $26.62 | $26.47 | $26.53 | $24.38 | 23,377 |
2020-08-14 | $26.51 | $26.63 | $26.50 | $26.50 | $24.35 | 34,487 |
2020-08-13 | $26.60 | $26.67 | $26.51 | $26.51 | $24.35 | 12,669 |
2020-08-12 | $26.56 | $26.70 | $26.54 | $26.60 | $24.44 | 14,684 |
2020-08-11 | $26.72 | $26.72 | $26.57 | $26.69 | $24.52 | 2,117 |
2020-08-10 | $26.79 | $26.79 | $26.63 | $26.65 | $24.49 | 3,129 |
2020-08-07 | $27.00 | $27.00 | $26.66 | $26.73 | $24.56 | 5,050 |
2020-08-06 | $26.92 | $26.93 | $26.75 | $26.81 | $24.63 | 10,892 |
2020-08-05 | $26.70 | $26.76 | $26.70 | $26.75 | $24.58 | 28,121 |
2020-08-04 | $26.87 | $26.89 | $26.65 | $26.79 | $24.61 | 61,948 |
2020-08-03 | $26.62 | $26.82 | $26.62 | $26.72 | $24.55 | 6,390 |
2020-07-31 | $26.77 | $26.81 | $26.55 | $26.70 | $24.53 | 2,727 |
2020-07-30 | $26.71 | $26.78 | $26.61 | $26.69 | $24.52 | 5,869 |
2020-07-29 | $26.56 | $26.74 | $26.56 | $26.65 | $24.48 | 4,788 |
2020-07-28 | $26.70 | $26.70 | $26.51 | $26.58 | $24.42 | 5,975 |
2020-07-27 | $26.47 | $26.69 | $26.47 | $26.65 | $24.48 | 10,583 |
2020-07-24 | $26.43 | $26.67 | $26.43 | $26.55 | $24.39 | 32,501 |
2020-07-23 | $26.69 | $26.71 | $26.60 | $26.67 | $24.50 | 26,641 |
2020-07-22 | $26.28 | $26.65 | $26.28 | $26.55 | $24.40 | 4,941 |
2020-07-21 | $26.29 | $26.62 | $26.29 | $26.52 | $24.37 | 19,204 |
2020-07-20 | $26.56 | $26.61 | $26.47 | $26.49 | $24.34 | 31,718 |
2020-07-17 | $26.38 | $26.56 | $26.35 | $26.44 | $24.29 | 12,623 |
2020-07-16 | $26.40 | $26.55 | $26.40 | $26.42 | $24.28 | 5,899 |
2020-07-15 | $26.43 | $26.48 | $26.24 | $26.36 | $24.22 | 8,400 |
2020-07-14 | $26.31 | $26.38 | $26.18 | $26.38 | $24.24 | 16,600 |
2020-07-13 | $26.35 | $26.44 | $26.33 | $26.33 | $24.19 | 11,600 |
2020-07-10 | $26.43 | $26.45 | $26.23 | $26.30 | $24.16 | 29,353 |
2020-07-09 | $26.38 | $26.45 | $26.30 | $26.40 | $24.26 | 55,941 |
2020-07-08 | $26.35 | $26.37 | $26.17 | $26.26 | $24.13 | 12,300 |
2020-07-07 | $26.33 | $26.66 | $26.18 | $26.35 | $24.21 | 37,047 |
2020-07-06 | $26.29 | $26.49 | $26.12 | $26.21 | $24.08 | 77,700 |
2020-07-02 | $26.28 | $26.59 | $26.11 | $26.21 | $24.08 | 11,100 |
2020-07-01 | $26.41 | $26.83 | $26.41 | $26.82 | $24.39 | 75,331 |
2020-06-30 | $26.64 | $26.81 | $26.29 | $26.51 | $24.11 | 40,227 |
2020-06-29 | $26.40 | $26.69 | $26.34 | $26.42 | $24.03 | 54,543 |
2020-06-26 | $26.53 | $26.56 | $26.41 | $26.41 | $24.02 | 37,997 |
2020-06-25 | $26.36 | $26.56 | $26.35 | $26.37 | $23.98 | 49,550 |
2020-06-24 | $26.45 | $26.93 | $26.30 | $26.40 | $24.01 | 56,489 |
2020-06-23 | $26.24 | $26.47 | $26.16 | $26.47 | $24.07 | 18,606 |
2020-06-22 | $26.22 | $26.61 | $26.10 | $26.15 | $23.79 | 14,223 |
2020-06-19 | $26.12 | $26.22 | $26.12 | $26.16 | $23.80 | 4,889 |
2020-06-18 | $26.32 | $26.59 | $26.07 | $26.29 | $23.91 | 68,935 |
2020-06-17 | $26.11 | $26.58 | $26.00 | $26.32 | $23.94 | 22,544 |
2020-06-16 | $26.00 | $27.65 | $26.00 | $26.08 | $23.72 | 31,629 |
2020-06-15 | $25.85 | $26.54 | $25.85 | $26.01 | $23.66 | 14,577 |
2020-06-12 | $25.88 | $26.00 | $25.88 | $25.94 | $23.59 | 12,562 |
2020-06-11 | $25.89 | $25.89 | $25.89 | $25.89 | $23.55 | 60 |
2020-06-10 | $25.98 | $26.16 | $25.98 | $26.16 | $23.79 | 48,865 |
2020-06-09 | $26.16 | $26.16 | $25.97 | $26.06 | $23.70 | 29,371 |
2020-06-08 | $26.05 | $26.15 | $25.94 | $26.02 | $23.66 | 11,808 |
2020-06-05 | $25.99 | $25.99 | $25.90 | $25.99 | $23.63 | 14,132 |
2020-06-04 | $26.04 | $26.30 | $26.02 | $26.02 | $23.66 | 1,853 |
2020-06-03 | $26.06 | $26.17 | $26.03 | $26.03 | $23.67 | 1,707 |
2020-06-02 | $26.20 | $26.20 | $26.07 | $26.07 | $23.71 | 4,600 |
2020-06-01 | $26.24 | $26.40 | $25.98 | $26.18 | $23.81 | 9,456 |
2020-05-29 | $26.53 | $26.55 | $25.95 | $26.20 | $23.83 | 72,514 |
2020-05-28 | $26.03 | $29.05 | $25.97 | $26.37 | $23.99 | 38,778 |
2020-05-27 | $25.99 | $25.99 | $25.99 | $25.99 | $23.64 | 0 |
2020-05-26 | $25.91 | $26.05 | $25.90 | $25.94 | $23.59 | 4,256 |
2020-05-22 | $26.00 | $26.00 | $25.95 | $25.95 | $23.60 | 275 |
2020-05-21 | $26.00 | $26.00 | $25.94 | $25.94 | $23.59 | 9,065 |
2020-05-20 | $25.85 | $25.92 | $25.83 | $25.92 | $23.57 | 816 |
2020-05-19 | $25.77 | $25.84 | $25.77 | $25.84 | $23.50 | 115 |
2020-05-18 | $25.76 | $25.81 | $25.69 | $25.76 | $23.43 | 517 |
2020-05-15 | $25.76 | $25.79 | $25.74 | $25.79 | $23.46 | 495 |
2020-05-14 | $25.76 | $25.76 | $25.76 | $25.76 | $23.43 | 2 |
2020-05-13 | $25.62 | $25.62 | $25.62 | $25.62 | $23.30 | 38 |
2020-05-12 | $25.69 | $25.69 | $25.69 | $25.69 | $23.36 | 0 |
2020-05-11 | $25.60 | $25.63 | $25.58 | $25.63 | $23.31 | 6,194 |
2020-05-08 | $25.68 | $25.77 | $25.68 | $25.69 | $23.37 | 4,383 |
2020-05-07 | $25.75 | $26.94 | $25.74 | $25.74 | $23.41 | 3,638 |
2020-05-06 | $25.60 | $25.65 | $25.59 | $25.63 | $23.31 | 977 |
2020-05-05 | $25.65 | $25.69 | $25.65 | $25.69 | $23.36 | 281 |
2020-05-04 | $25.61 | $25.61 | $25.61 | $25.61 | $23.29 | 151 |
2020-05-01 | $25.58 | $25.61 | $25.55 | $25.61 | $23.29 | 315 |
2020-04-30 | $25.82 | $25.86 | $25.74 | $25.74 | $23.41 | 2,390 |
2020-04-29 | $25.71 | $25.80 | $25.70 | $25.80 | $23.47 | 5,287 |
2020-04-28 | $25.65 | $25.75 | $25.65 | $25.71 | $23.38 | 917 |
2020-04-27 | $25.68 | $25.69 | $25.60 | $25.62 | $23.30 | 8,280 |
2020-04-24 | $25.74 | $25.74 | $25.69 | $25.70 | $23.38 | 1,577 |
2020-04-23 | $25.65 | $25.71 | $25.56 | $25.64 | $23.32 | 1,046 |
2020-04-22 | $25.60 | $25.66 | $25.60 | $25.60 | $23.28 | 4,765 |
2020-04-21 | $25.62 | $25.62 | $25.62 | $25.62 | $23.30 | 0 |
2020-04-20 | $25.62 | $25.63 | $25.55 | $25.62 | $23.30 | 1,252 |
2020-04-17 | $25.74 | $25.75 | $25.64 | $25.64 | $23.32 | 1,184 |
2020-04-16 | $25.72 | $25.80 | $25.63 | $25.66 | $23.34 | 8,999 |
2020-04-15 | $25.69 | $25.69 | $25.62 | $25.62 | $23.30 | 200 |
2020-04-14 | $25.54 | $25.79 | $25.47 | $25.49 | $23.19 | 5,803 |
2020-04-13 | $25.48 | $25.63 | $25.43 | $25.48 | $23.18 | 9,226 |
2020-04-09 | $25.46 | $25.61 | $25.46 | $25.50 | $23.19 | 9,276 |
2020-04-08 | $25.31 | $25.46 | $25.28 | $25.28 | $22.99 | 1,205 |
2020-04-07 | $25.27 | $25.30 | $25.22 | $25.26 | $22.97 | 701 |
2020-04-06 | $25.00 | $25.22 | $22.50 | $25.22 | $22.93 | 24,610 |
2020-04-03 | $25.00 | $25.00 | $24.52 | $24.52 | $22.30 | 841 |
2020-04-02 | $25.09 | $25.09 | $25.09 | $25.09 | $22.82 | 1 |
2020-04-01 | $26.24 | $26.24 | $23.98 | $25.09 | $22.82 | 4,171 |
2020-03-31 | $25.24 | $25.24 | $24.66 | $25.19 | $22.91 | 399 |
2020-03-30 | $25.29 | $25.86 | $24.72 | $25.22 | $22.94 | 5,891 |
2020-03-27 | $24.53 | $25.18 | $23.97 | $25.18 | $22.90 | 1,333 |
2020-03-26 | $24.78 | $25.12 | $24.19 | $25.12 | $22.62 | 3,822 |
2020-03-25 | $24.59 | $25.19 | $24.54 | $25.19 | $22.68 | 1,786 |
2020-03-24 | $24.22 | $24.94 | $23.73 | $24.94 | $22.46 | 11,474 |
2020-03-23 | $24.20 | $24.41 | $24.20 | $24.29 | $21.88 | 1,234 |
2020-03-20 | $23.58 | $24.58 | $23.55 | $24.24 | $21.83 | 6,618 |
2020-03-19 | $23.02 | $24.00 | $23.02 | $24.00 | $21.61 | 4,356 |
2020-03-18 | $23.99 | $23.99 | $23.40 | $23.54 | $21.20 | 3,966 |
2020-03-17 | $24.50 | $25.25 | $24.11 | $24.43 | $22.00 | 2,061 |
2020-03-16 | $24.71 | $25.05 | $24.16 | $25.05 | $22.56 | 4,190 |
2020-03-13 | $24.46 | $24.65 | $24.13 | $24.65 | $22.20 | 7,180 |
2020-03-12 | $24.02 | $24.63 | $23.67 | $24.32 | $21.90 | 23,243 |
2020-03-11 | $25.67 | $25.67 | $25.28 | $25.28 | $22.76 | 4,914 |
2020-03-10 | $25.83 | $25.92 | $25.62 | $25.62 | $23.07 | 6,118 |
2020-03-09 | $26.07 | $26.07 | $25.97 | $26.01 | $23.43 | 594 |
2020-03-06 | $25.90 | $25.98 | $25.88 | $25.98 | $23.40 | 1,728 |
2020-03-05 | $25.83 | $25.94 | $25.83 | $25.94 | $23.36 | 1,117 |
2020-03-04 | $25.67 | $25.89 | $25.60 | $25.89 | $23.32 | 11,452 |
2020-03-03 | $25.60 | $25.76 | $25.58 | $25.76 | $23.20 | 6,836 |
2020-03-02 | $25.66 | $25.66 | $25.43 | $25.43 | $22.90 | 16,705 |
2020-02-28 | $25.56 | $25.62 | $25.22 | $25.29 | $22.78 | 4,597 |
2020-02-27 | $25.45 | $25.48 | $25.26 | $25.26 | $22.75 | 7,636 |
2020-02-26 | $25.50 | $25.50 | $25.44 | $25.44 | $22.91 | 4,757 |
2020-02-25 | $25.56 | $25.66 | $25.50 | $25.62 | $23.07 | 11,910 |
2020-02-24 | $25.70 | $25.78 | $25.64 | $25.78 | $23.22 | 805 |
2020-02-21 | $25.82 | $25.82 | $25.80 | $25.80 | $23.23 | 2,713 |
2020-02-20 | $25.80 | $25.82 | $25.80 | $25.82 | $23.25 | 21,472 |
2020-02-19 | $25.77 | $25.79 | $25.69 | $25.76 | $23.19 | 82,798 |
2020-02-18 | $25.79 | $25.83 | $25.78 | $25.79 | $23.23 | 111,425 |
2020-02-14 | $25.75 | $25.80 | $25.65 | $25.72 | $23.16 | 28,190 |
2020-02-13 | $25.60 | $25.72 | $25.60 | $25.68 | $23.12 | 83,245 |
2020-02-12 | $25.61 | $25.71 | $25.61 | $25.71 | $23.15 | 75,705 |
2020-02-11 | $25.71 | $25.77 | $25.68 | $25.68 | $23.12 | 97,779 |
2020-02-10 | $25.73 | $25.74 | $25.70 | $25.74 | $23.18 | 71,862 |
2020-02-07 | $25.69 | $25.69 | $25.62 | $25.62 | $23.07 | 58,052 |
2020-02-06 | $25.60 | $25.63 | $25.60 | $25.61 | $23.06 | 52,750 |
2020-02-05 | $25.56 | $25.62 | $25.54 | $25.54 | $23.00 | 54,836 |
2020-02-04 | $25.50 | $25.54 | $25.49 | $25.52 | $22.98 | 48,660 |
2020-02-03 | $25.55 | $25.57 | $25.50 | $25.57 | $23.02 | 37,695 |
2020-01-31 | $25.56 | $25.56 | $25.48 | $25.52 | $22.98 | 65,918 |
2020-01-30 | $25.58 | $25.60 | $25.54 | $25.54 | $23.00 | 396 |
2020-01-29 | $25.52 | $25.56 | $25.51 | $25.56 | $23.01 | 43,667 |
2020-01-28 | $25.37 | $25.46 | $25.35 | $25.42 | $22.89 | 93,375 |
2020-01-27 | $25.52 | $25.54 | $25.48 | $25.48 | $22.95 | 47,547 |
2020-01-24 | $25.62 | $25.68 | $25.58 | $25.58 | $23.03 | 102,299 |
2020-01-23 | $25.65 | $25.65 | $25.60 | $25.63 | $23.08 | 99,437 |
2020-01-22 | $25.55 | $25.58 | $25.54 | $25.54 | $23.00 | 102,097 |
2020-01-21 | $25.48 | $25.54 | $25.48 | $25.54 | $23.00 | 76,948 |
2020-01-17 | $25.47 | $25.52 | $25.43 | $25.47 | $22.93 | 81,094 |
2020-01-16 | $25.49 | $25.50 | $25.45 | $25.45 | $22.92 | 67,666 |
2020-01-15 | $25.45 | $25.53 | $25.42 | $25.48 | $22.94 | 92,373 |
2020-01-14 | $25.42 | $25.43 | $25.41 | $25.43 | $22.90 | 71,883 |
2020-01-13 | $25.37 | $25.39 | $25.36 | $25.38 | $22.85 | 77,011 |
2020-01-10 | $25.39 | $25.44 | $25.37 | $25.40 | $22.87 | 19,058 |
2020-01-09 | $25.33 | $25.37 | $25.24 | $25.33 | $22.81 | 29,844 |
2020-01-08 | $25.37 | $25.38 | $25.26 | $25.29 | $22.77 | 2,986 |
2020-01-07 | $25.36 | $25.36 | $25.29 | $25.32 | $22.80 | 2,875 |
2020-01-06 | $25.33 | $25.33 | $25.29 | $25.33 | $22.81 | 693 |
2020-01-03 | $25.36 | $25.37 | $25.33 | $25.37 | $22.84 | 20,119 |
2020-01-02 | $25.28 | $25.28 | $25.23 | $25.28 | $22.76 | 17,208 |
2019-12-31 | $25.18 | $25.21 | $25.18 | $25.21 | $22.70 | 455 |
2019-12-30 | $25.24 | $25.31 | $25.24 | $25.27 | $22.75 | 5,922 |
2019-12-27 | $25.27 | $25.32 | $25.21 | $25.23 | $22.72 | 3,369 |
2019-12-26 | $25.34 | $25.36 | $25.31 | $25.34 | $22.69 | 27,257 |
2019-12-24 | $25.31 | $25.31 | $25.31 | $25.31 | $22.66 | 0 |
2019-12-23 | $25.34 | $25.34 | $25.29 | $25.31 | $22.66 | 23,563 |
2019-12-20 | $25.28 | $25.32 | $25.28 | $25.32 | $22.67 | 2,065 |
2019-12-19 | $25.31 | $25.32 | $25.28 | $25.31 | $22.66 | 5,739 |
2019-12-18 | $25.29 | $25.30 | $25.26 | $25.28 | $22.63 | 21,392 |
2019-12-17 | $25.37 | $25.39 | $25.26 | $25.31 | $22.66 | 48,351 |
2019-12-16 | $25.34 | $25.34 | $25.30 | $25.30 | $22.65 | 623 |
2019-12-13 | $25.34 | $25.41 | $25.34 | $25.35 | $22.69 | 17,009 |
2019-12-12 | $25.23 | $25.26 | $25.23 | $25.24 | $22.60 | 23,903 |
2019-12-11 | $25.28 | $25.34 | $25.28 | $25.34 | $22.68 | 19,955 |
2019-12-10 | $25.27 | $25.28 | $25.24 | $25.28 | $22.63 | 27,110 |
2019-12-09 | $25.25 | $25.28 | $25.25 | $25.27 | $22.63 | 6,099 |
2019-12-06 | $25.27 | $25.27 | $25.22 | $25.22 | $22.58 | 261 |
2019-12-05 | $25.24 | $25.24 | $25.24 | $25.24 | $22.60 | 470 |
2019-12-04 | $25.26 | $25.26 | $25.23 | $25.23 | $22.59 | 7,752 |
2019-12-03 | $25.25 | $25.33 | $25.25 | $25.33 | $22.68 | 12,036 |
2019-12-02 | $25.30 | $25.31 | $25.24 | $25.29 | $22.65 | 7,816 |
2019-11-29 | $25.37 | $25.37 | $25.37 | $25.37 | $22.71 | 0 |
2019-11-27 | $25.40 | $25.40 | $25.40 | $25.40 | $22.74 | 0 |
2019-11-26 | $25.36 | $25.36 | $25.36 | $25.36 | $22.70 | 4 |
2019-11-25 | $25.35 | $25.36 | $25.35 | $25.36 | $22.70 | 1,075 |
2019-11-22 | $25.29 | $25.31 | $25.28 | $25.31 | $22.66 | 9,545 |
2019-11-21 | $25.29 | $25.30 | $25.25 | $25.28 | $22.63 | 17,484 |
2019-11-20 | $25.33 | $25.35 | $25.33 | $25.34 | $22.68 | 1,131 |
2019-11-19 | $25.28 | $25.29 | $25.28 | $25.29 | $22.64 | 12,805 |
2019-11-18 | $25.26 | $25.26 | $25.25 | $25.25 | $22.60 | 21,462 |
2019-11-15 | $25.20 | $25.21 | $25.17 | $25.19 | $22.55 | 6,087 |
2019-11-14 | $25.19 | $25.20 | $25.19 | $25.20 | $22.56 | 12,893 |
2019-11-13 | $25.11 | $25.11 | $25.11 | $25.11 | $22.48 | 28,925 |
2019-11-12 | $25.07 | $25.07 | $25.06 | $25.06 | $22.43 | 15,131 |
2019-11-11 | $25.03 | $25.03 | $25.03 | $25.03 | $22.41 | 0 |
2019-11-08 | $25.03 | $25.03 | $25.02 | $25.02 | $22.40 | 21,043 |
2019-11-07 | $25.01 | $25.02 | $25.01 | $25.02 | $22.41 | 10,001 |
2019-11-06 | $25.12 | $25.12 | $25.12 | $25.12 | $22.50 | 40,021 |
2019-11-05 | $25.09 | $25.09 | $25.09 | $25.09 | $22.46 | 333 |
2019-11-04 | $25.13 | $25.17 | $25.13 | $25.17 | $22.53 | 15,474 |
2019-11-01 | $25.20 | $25.21 | $25.19 | $25.21 | $22.57 | 80,810 |
2019-10-31 | $25.18 | $25.20 | $25.17 | $25.20 | $22.56 | 55,379 |
2019-10-30 | $25.05 | $25.08 | $25.05 | $25.08 | $22.45 | 87,992 |
2019-10-29 | $25.02 | $25.03 | $25.02 | $25.02 | $22.40 | 109,445 |
2019-10-28 | $25.00 | $25.01 | $25.00 | $25.00 | $22.38 | 87,110 |
2019-10-25 | $25.03 | $25.03 | $25.03 | $25.03 | $22.41 | 0 |
2019-10-24 | $26.29 | $26.29 | $25.06 | $25.06 | $22.43 | 104,280 |
2019-10-23 | $25.05 | $25.05 | $25.03 | $25.05 | $22.43 | 114,922 |
2019-10-22 | $25.02 | $25.04 | $25.01 | $25.02 | $22.40 | 116,062 |
2019-10-21 | $24.97 | $24.97 | $24.96 | $24.96 | $22.35 | 87,536 |
2019-10-18 | $25.06 | $25.06 | $25.03 | $25.03 | $22.41 | 102,420 |
2019-10-17 | $25.02 | $25.07 | $25.01 | $25.02 | $22.41 | 55,599 |
2019-10-16 | $25.02 | $25.02 | $25.02 | $25.02 | $22.40 | 49,572 |
2019-10-15 | $25.02 | $25.02 | $24.98 | $24.98 | $22.37 | 35,187 |
2019-10-14 | $25.05 | $25.05 | $25.05 | $25.05 | $22.43 | 23,335 |
2019-10-11 | $25.05 | $25.05 | $25.00 | $25.00 | $22.39 | 1,384 |
2019-10-10 | $25.12 | $25.12 | $25.07 | $25.09 | $22.46 | 3,302 |
2019-10-09 | $25.15 | $25.15 | $25.11 | $25.13 | $22.50 | 2,146 |
2019-10-08 | $25.20 | $25.20 | $25.16 | $25.16 | $22.53 | 25,841 |
2019-10-07 | $25.17 | $25.18 | $25.15 | $25.15 | $22.52 | 15,204 |
2019-10-04 | $25.16 | $25.21 | $25.16 | $25.21 | $22.57 | 805 |
2019-10-03 | $25.17 | $25.17 | $25.16 | $25.16 | $22.53 | 100 |
2019-10-02 | $25.11 | $25.12 | $25.08 | $25.08 | $22.46 | 17,152 |
2019-10-01 | $25.08 | $25.08 | $25.05 | $25.05 | $22.43 | 109,752 |
Overlay Shares Core Bond ETF (OVB) News Headlines
Recent Overlay Shares Core Bond ETF (OVB) News
Similar Companies to Overlay Shares Core Bond ETF (OVB) 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 | -- | -- | -- |