Overlay Shares Municipal Bond ETF (OVM) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.85 ($0.00) 0.00%
Overlay Shares Municipal Bond ETF - Daily Information
Click for more stock information on Overlay Shares Municipal Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.85 |
Previous Close | $20.85 |
High | $20.85 |
Low | $20.82 |
Adjusted Open | $20.85 |
Previous Adjusted Close | $20.85 |
Adjusted High | $20.85 |
Adjusted Low | $20.82 |
About Overlay Shares Municipal Bond ETF (OVM)
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 municipal bonds and below investment grade municipal 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 ETFs 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 Municipal Bond ETF (OVM)
Historical Stock Data for Overlay Shares Municipal Bond ETF (OVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $20.85 | $20.85 | $20.82 | $20.85 | $20.85 | 571 |
2025-04-30 | $20.76 | $20.85 | $20.76 | $20.85 | $20.85 | 4,891 |
2025-04-29 | $20.73 | $20.78 | $20.72 | $20.78 | $20.78 | 8,090 |
2025-04-28 | $20.67 | $20.73 | $20.67 | $20.73 | $20.73 | 1,717 |
2025-04-25 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 3,505 |
2025-04-24 | $20.66 | $20.66 | $20.62 | $20.65 | $20.65 | 6,386 |
2025-04-23 | $20.68 | $20.68 | $20.54 | $20.54 | $20.54 | 12,186 |
2025-04-22 | $20.36 | $20.48 | $20.35 | $20.48 | $20.48 | 399 |
2025-04-21 | $20.43 | $20.56 | $20.25 | $20.33 | $20.33 | 27,218 |
2025-04-17 | $20.40 | $20.57 | $20.40 | $20.55 | $20.55 | 1,348 |
2025-04-16 | $20.54 | $20.60 | $20.53 | $20.53 | $20.53 | 3,556 |
2025-04-15 | $20.50 | $20.54 | $20.50 | $20.54 | $20.54 | 516 |
2025-04-14 | $20.20 | $20.52 | $20.20 | $20.50 | $20.50 | 28,950 |
2025-04-11 | $20.19 | $20.31 | $20.19 | $20.31 | $20.31 | 8,350 |
2025-04-10 | $20.52 | $20.68 | $20.35 | $20.45 | $20.45 | 5,527 |
2025-04-09 | $19.77 | $20.68 | $19.77 | $20.68 | $20.68 | 9,589 |
2025-04-08 | $20.24 | $20.54 | $20.18 | $20.25 | $20.25 | 9,646 |
2025-04-07 | $20.97 | $20.97 | $20.48 | $20.58 | $20.58 | 11,258 |
2025-04-04 | $21.04 | $21.10 | $20.89 | $20.95 | $20.95 | 58,280 |
2025-04-03 | $21.10 | $21.11 | $20.98 | $21.05 | $21.05 | 34,999 |
2025-04-02 | $21.38 | $21.38 | $21.35 | $21.37 | $21.07 | 7,375 |
2025-04-01 | $21.35 | $21.38 | $21.31 | $21.38 | $21.07 | 30,103 |
2025-03-31 | $21.21 | $21.36 | $21.17 | $21.34 | $21.34 | 6,710 |
2025-03-28 | $21.32 | $21.33 | $21.23 | $21.25 | $21.25 | 18,388 |
2025-03-27 | $21.29 | $21.37 | $21.29 | $21.34 | $21.34 | 5,793 |
2025-03-26 | $21.47 | $21.47 | $21.32 | $21.37 | $21.37 | 66,211 |
2025-03-25 | $21.43 | $21.62 | $21.43 | $21.56 | $21.56 | 11,091 |
2025-03-24 | $21.53 | $21.58 | $21.53 | $21.58 | $21.58 | 2,892 |
2025-03-21 | $21.50 | $21.55 | $21.45 | $21.52 | $21.52 | 1,282 |
2025-03-20 | $21.45 | $21.69 | $21.45 | $21.58 | $21.58 | 12,364 |
2025-03-19 | $21.46 | $21.60 | $21.46 | $21.57 | $21.57 | 7,250 |
2025-03-18 | $21.48 | $21.53 | $21.46 | $21.52 | $21.52 | 4,721 |
2025-03-17 | $21.38 | $21.60 | $21.38 | $21.58 | $21.58 | 5,124 |
2025-03-14 | $21.55 | $21.55 | $21.47 | $21.50 | $21.50 | 16,328 |
2025-03-13 | $21.45 | $21.46 | $21.45 | $21.46 | $21.46 | 233 |
2025-03-12 | $21.68 | $21.68 | $21.47 | $21.50 | $21.50 | 16,001 |
2025-03-11 | $21.73 | $21.73 | $21.61 | $21.61 | $21.61 | 1,201 |
2025-03-10 | $21.83 | $21.83 | $21.69 | $21.69 | $21.69 | 23,170 |
2025-03-07 | $21.85 | $21.85 | $21.78 | $21.79 | $21.79 | 1,912 |
2025-03-06 | $21.88 | $21.89 | $21.82 | $21.83 | $21.83 | 30,956 |
2025-03-05 | $21.94 | $21.98 | $21.89 | $21.93 | $21.93 | 10,876 |
2025-03-04 | $22.04 | $22.04 | $21.91 | $21.95 | $21.95 | 9,147 |
2025-03-03 | $22.11 | $22.12 | $22.03 | $22.05 | $22.05 | 8,151 |
2025-02-28 | $22.02 | $22.12 | $22.02 | $22.06 | $22.06 | 5,254 |
2025-02-27 | $22.07 | $22.11 | $22.01 | $22.05 | $22.05 | 5,905 |
2025-02-26 | $22.06 | $22.12 | $22.06 | $22.12 | $22.12 | 1,743 |
2025-02-25 | $22.04 | $22.14 | $22.04 | $22.10 | $22.10 | 1,471 |
2025-02-24 | $21.98 | $22.08 | $21.98 | $22.02 | $22.02 | 1,260 |
2025-02-21 | $22.10 | $22.12 | $22.02 | $22.02 | $22.02 | 2,956 |
2025-02-20 | $22.10 | $22.14 | $22.04 | $22.09 | $22.09 | 14,409 |
2025-02-19 | $21.82 | $22.07 | $21.82 | $22.07 | $22.07 | 1,020 |
2025-02-18 | $22.05 | $22.05 | $21.99 | $22.02 | $22.02 | 15,808 |
2025-02-14 | $22.11 | $22.11 | $22.04 | $22.06 | $22.06 | 2,642 |
2025-02-13 | $21.82 | $22.05 | $21.82 | $22.02 | $22.02 | 1,928 |
2025-02-12 | $21.89 | $21.91 | $21.85 | $21.91 | $21.91 | 1,609 |
2025-02-11 | $22.01 | $22.02 | $21.97 | $22.02 | $22.02 | 1,579 |
2025-02-10 | $22.06 | $22.06 | $22.00 | $22.04 | $22.04 | 1,662 |
2025-02-07 | $22.28 | $22.28 | $21.99 | $22.06 | $22.06 | 23,172 |
2025-02-06 | $22.05 | $22.09 | $22.02 | $22.08 | $22.08 | 3,757 |
2025-02-05 | $22.04 | $22.09 | $22.04 | $22.09 | $22.09 | 785 |
2025-02-04 | $21.93 | $21.99 | $21.93 | $21.99 | $21.99 | 481 |
2025-02-03 | $22.00 | $22.00 | $21.80 | $21.92 | $21.92 | 15,336 |
2025-01-31 | $21.96 | $21.97 | $21.80 | $21.80 | $21.80 | 8,275 |
2025-01-30 | $21.89 | $21.91 | $21.88 | $21.90 | $21.90 | 2,941 |
2025-01-29 | $21.87 | $21.88 | $21.81 | $21.83 | $21.83 | 5,968 |
2025-01-28 | $21.84 | $21.90 | $21.84 | $21.90 | $21.90 | 523 |
2025-01-27 | $22.02 | $22.02 | $21.80 | $21.86 | $21.86 | 12,818 |
2025-01-24 | $21.82 | $21.85 | $21.82 | $21.84 | $21.84 | 14,373 |
2025-01-23 | $21.81 | $21.82 | $21.79 | $21.82 | $21.82 | 3,912 |
2025-01-22 | $21.88 | $21.89 | $21.85 | $21.85 | $21.85 | 3,035 |
2025-01-21 | $22.02 | $22.02 | $21.80 | $21.83 | $21.83 | 3,745 |
2025-01-17 | $21.73 | $21.74 | $21.72 | $21.74 | $21.74 | 2,712 |
2025-01-16 | $21.67 | $21.69 | $21.67 | $21.67 | $21.67 | 1,123 |
2025-01-15 | $21.50 | $21.67 | $21.50 | $21.66 | $21.66 | 3,223 |
2025-01-14 | $21.49 | $21.49 | $21.42 | $21.47 | $21.47 | 4,164 |
2025-01-13 | $21.53 | $21.53 | $21.45 | $21.48 | $21.48 | 2,062 |
2025-01-10 | $21.60 | $21.60 | $21.49 | $21.53 | $21.53 | 9,497 |
2025-01-08 | $21.88 | $21.88 | $21.64 | $21.70 | $21.70 | 29,368 |
2025-01-07 | $21.85 | $21.85 | $21.76 | $21.78 | $21.78 | 19,077 |
2025-01-06 | $21.85 | $21.85 | $21.82 | $21.84 | $21.84 | 2,104 |
2025-01-03 | $21.83 | $21.83 | $21.77 | $21.79 | $21.79 | 9,642 |
2025-01-02 | $21.80 | $21.80 | $21.75 | $21.76 | $21.76 | 8,083 |
2024-12-31 | $21.81 | $21.81 | $21.77 | $21.77 | $21.77 | 3,497 |
2024-12-30 | $21.71 | $21.80 | $21.71 | $21.78 | $21.78 | 5,284 |
2024-12-27 | $21.28 | $21.76 | $20.93 | $21.71 | $21.71 | 34,519 |
2024-12-26 | $21.75 | $21.80 | $21.72 | $21.78 | $21.78 | 14,352 |
2024-12-24 | $21.71 | $21.77 | $21.71 | $21.75 | $21.75 | 3,480 |
2024-12-23 | $22.86 | $22.86 | $21.99 | $22.01 | $21.74 | 3,471 |
2024-12-20 | $22.06 | $22.06 | $21.97 | $21.97 | $21.70 | 13,019 |
2024-12-19 | $21.92 | $21.95 | $21.91 | $21.95 | $21.68 | 15,556 |
2024-12-18 | $22.25 | $22.25 | $22.08 | $22.08 | $21.81 | 2,528 |
2024-12-17 | $22.30 | $22.31 | $22.25 | $22.26 | $21.98 | 4,690 |
2024-12-16 | $22.38 | $22.38 | $22.31 | $22.37 | $22.09 | 2,482 |
2024-12-13 | $22.33 | $22.33 | $22.27 | $22.28 | $22.00 | 10,496 |
2024-12-12 | $22.41 | $22.42 | $22.34 | $22.36 | $22.09 | 6,344 |
2024-12-11 | $22.55 | $22.55 | $22.46 | $22.51 | $22.23 | 6,207 |
2024-12-10 | $22.57 | $22.57 | $22.50 | $22.53 | $22.25 | 13,414 |
2024-12-09 | $24.61 | $24.61 | $22.58 | $22.59 | $22.31 | 20,443 |
2024-12-06 | $24.39 | $24.39 | $22.63 | $22.66 | $22.38 | 13,774 |
2024-12-05 | $24.58 | $24.58 | $22.60 | $22.60 | $22.32 | 2,590 |
2024-12-04 | $23.68 | $23.68 | $22.56 | $22.63 | $22.34 | 11,435 |
2024-12-03 | $22.56 | $22.59 | $22.55 | $22.59 | $22.31 | 1,021 |
2024-12-02 | $22.57 | $22.58 | $22.54 | $22.57 | $22.28 | 25,108 |
2024-11-29 | $22.53 | $22.57 | $22.53 | $22.57 | $22.57 | 394 |
2024-11-27 | $22.46 | $22.47 | $22.45 | $22.45 | $22.45 | 3,334 |
2024-11-26 | $22.37 | $22.43 | $22.37 | $22.43 | $22.43 | 16,414 |
2024-11-25 | $22.56 | $22.56 | $22.38 | $22.40 | $22.40 | 5,713 |
2024-11-22 | $22.53 | $22.53 | $22.25 | $22.27 | $22.27 | 8,881 |
2024-11-21 | $22.19 | $22.24 | $22.19 | $22.24 | $22.24 | 3,318 |
2024-11-20 | $22.15 | $22.19 | $22.15 | $22.19 | $22.19 | 3,329 |
2024-11-19 | $22.18 | $22.23 | $22.18 | $22.21 | $22.21 | 4,407 |
2024-11-18 | $22.18 | $22.19 | $22.14 | $22.17 | $22.17 | 2,502 |
2024-11-15 | $22.09 | $22.16 | $22.09 | $22.16 | $22.16 | 7,700 |
2024-11-14 | $22.24 | $22.24 | $22.19 | $22.19 | $22.19 | 5,844 |
2024-11-13 | $22.19 | $22.28 | $22.19 | $22.23 | $22.23 | 20,089 |
2024-11-12 | $22.21 | $22.21 | $22.16 | $22.19 | $22.19 | 399 |
2024-11-11 | $22.25 | $22.27 | $22.25 | $22.26 | $22.26 | 5,308 |
2024-11-08 | $22.23 | $22.28 | $22.23 | $22.27 | $22.27 | 4,819 |
2024-11-07 | $21.87 | $22.10 | $21.87 | $22.09 | $22.09 | 5,168 |
2024-11-06 | $21.90 | $21.98 | $21.90 | $21.97 | $21.97 | 9,593 |
2024-11-05 | $22.06 | $22.11 | $22.06 | $22.11 | $22.11 | 312 |
2024-11-04 | $21.92 | $22.04 | $21.92 | $22.01 | $22.01 | 7,972 |
2024-11-01 | $22.08 | $22.08 | $21.99 | $21.99 | $21.99 | 876 |
2024-10-31 | $24.20 | $24.20 | $21.98 | $22.00 | $22.00 | 17,106 |
2024-10-30 | $22.08 | $22.09 | $22.04 | $22.05 | $22.05 | 12,646 |
2024-10-29 | $22.08 | $22.08 | $22.06 | $22.06 | $22.06 | 790 |
2024-10-28 | $22.11 | $22.12 | $22.06 | $22.09 | $22.09 | 5,174 |
2024-10-25 | $22.17 | $22.17 | $22.07 | $22.07 | $22.07 | 22,904 |
2024-10-24 | $22.33 | $22.33 | $21.99 | $22.06 | $22.06 | 4,997 |
2024-10-23 | $22.01 | $22.01 | $21.94 | $21.99 | $21.99 | 2,307 |
2024-10-22 | $22.21 | $22.21 | $22.13 | $22.13 | $22.13 | 26,408 |
2024-10-21 | $22.34 | $22.36 | $22.26 | $22.26 | $22.26 | 3,441 |
2024-10-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 168 |
2024-10-17 | $22.31 | $22.35 | $22.31 | $22.32 | $22.32 | 2,909 |
2024-10-16 | $22.49 | $22.49 | $22.33 | $22.38 | $22.38 | 5,480 |
2024-10-15 | $22.36 | $22.37 | $22.31 | $22.34 | $22.34 | 3,812 |
2024-10-14 | $22.24 | $22.29 | $22.24 | $22.29 | $22.29 | 2,050 |
2024-10-11 | $22.31 | $22.34 | $22.31 | $22.33 | $22.33 | 7,000 |
2024-10-10 | $22.33 | $22.33 | $22.28 | $22.30 | $22.30 | 2,327 |
2024-10-09 | $22.43 | $22.43 | $22.25 | $22.25 | $22.25 | 19,245 |
2024-10-08 | $22.33 | $22.33 | $22.26 | $22.31 | $22.31 | 19,901 |
2024-10-07 | $22.32 | $22.32 | $22.27 | $22.27 | $22.27 | 9,367 |
2024-10-04 | $22.22 | $22.38 | $22.22 | $22.32 | $22.32 | 20,000 |
2024-10-03 | $22.43 | $22.43 | $22.39 | $22.41 | $22.41 | 13,660 |
2024-10-02 | $22.68 | $22.71 | $22.66 | $22.71 | $22.71 | 14,842 |
2024-10-01 | $22.68 | $22.73 | $22.67 | $22.67 | $22.67 | 16,391 |
2024-09-30 | $22.66 | $22.67 | $22.61 | $22.67 | $22.67 | 24,595 |
2024-09-27 | $22.62 | $22.67 | $22.62 | $22.64 | $22.64 | 2,340 |
2024-09-26 | $22.62 | $22.62 | $22.53 | $22.58 | $22.58 | 25,559 |
2024-09-25 | $22.55 | $22.59 | $22.55 | $22.56 | $22.56 | 1,631 |
2024-09-24 | $22.56 | $22.57 | $22.56 | $22.57 | $22.57 | 561 |
2024-09-23 | $22.60 | $22.60 | $22.58 | $22.58 | $22.58 | 507 |
2024-09-20 | $22.60 | $22.60 | $22.55 | $22.55 | $22.55 | 1,521 |
2024-09-19 | $22.51 | $22.59 | $22.51 | $22.55 | $22.55 | 1,609 |
2024-09-18 | $22.46 | $22.61 | $22.46 | $22.57 | $22.57 | 6,094 |
2024-09-17 | $22.55 | $22.58 | $22.55 | $22.55 | $22.55 | 844 |
2024-09-16 | $22.54 | $22.57 | $22.54 | $22.55 | $22.55 | 604 |
2024-09-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
2024-09-12 | $22.38 | $22.48 | $22.38 | $22.48 | $22.48 | 554 |
2024-09-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 46 |
2024-09-10 | $22.36 | $22.43 | $22.36 | $22.43 | $22.43 | 2,190 |
2024-09-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 194 |
2024-09-06 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 106 |
2024-09-05 | $22.38 | $22.41 | $22.36 | $22.41 | $22.41 | 1,154 |
2024-09-04 | $22.41 | $22.41 | $22.38 | $22.38 | $22.38 | 318 |
2024-09-03 | $22.39 | $22.48 | $22.36 | $22.48 | $22.48 | 988 |
2024-08-30 | $22.37 | $22.37 | $22.36 | $22.36 | $22.36 | 628 |
2024-08-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 142 |
2024-08-28 | $22.38 | $22.39 | $22.36 | $22.36 | $22.36 | 4,170 |
2024-08-27 | $22.36 | $22.40 | $22.34 | $22.40 | $22.40 | 5,279 |
2024-08-26 | $22.45 | $22.45 | $22.40 | $22.40 | $22.40 | 3,000 |
2024-08-23 | $22.37 | $22.42 | $22.36 | $22.42 | $22.42 | 3,194 |
2024-08-22 | $22.18 | $22.37 | $22.18 | $22.31 | $22.31 | 4,430 |
2024-08-21 | $22.34 | $22.39 | $22.34 | $22.39 | $22.39 | 5,910 |
2024-08-20 | $22.38 | $22.38 | $22.35 | $22.35 | $22.35 | 1,705 |
2024-08-19 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 47 |
2024-08-16 | $22.34 | $22.34 | $22.28 | $22.32 | $22.32 | 2,368 |
2024-08-15 | $22.26 | $22.30 | $22.26 | $22.29 | $22.29 | 2,984 |
2024-08-14 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 163 |
2024-08-13 | $22.22 | $22.29 | $22.22 | $22.26 | $22.26 | 1,170 |
2024-08-12 | $22.23 | $22.23 | $22.16 | $22.19 | $22.19 | 1,202 |
2024-08-09 | $22.12 | $22.16 | $22.12 | $22.16 | $22.16 | 2,415 |
2024-08-08 | $22.11 | $22.12 | $22.08 | $22.12 | $22.12 | 3,161 |
2024-08-07 | $22.21 | $22.21 | $22.10 | $22.10 | $22.10 | 2,517 |
2024-08-06 | $22.24 | $22.24 | $22.20 | $22.20 | $22.20 | 394 |
2024-08-05 | $22.31 | $22.31 | $22.15 | $22.22 | $22.22 | 13,381 |
2024-08-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 742 |
2024-08-01 | $22.20 | $22.22 | $22.20 | $22.22 | $22.22 | 447 |
2024-07-31 | $22.16 | $22.23 | $22.15 | $22.23 | $22.23 | 540 |
2024-07-30 | $22.10 | $22.12 | $22.10 | $22.12 | $22.12 | 881 |
2024-07-29 | $22.35 | $22.35 | $22.07 | $22.17 | $22.17 | 4,472 |
2024-07-26 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 10 |
2024-07-25 | $22.10 | $22.14 | $22.04 | $22.04 | $22.04 | 5,203 |
2024-07-24 | $22.22 | $22.24 | $22.04 | $22.10 | $22.10 | 6,207 |
2024-07-23 | $22.25 | $22.25 | $22.22 | $22.22 | $22.22 | 384 |
2024-07-22 | $22.27 | $22.27 | $22.20 | $22.21 | $22.21 | 416 |
2024-07-19 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1 |
2024-07-18 | $22.30 | $22.30 | $22.20 | $22.24 | $22.24 | 2,999 |
2024-07-17 | $22.30 | $22.30 | $22.23 | $22.28 | $22.28 | 968 |
2024-07-16 | $22.33 | $22.33 | $22.32 | $22.32 | $22.32 | 707 |
2024-07-15 | $22.34 | $22.34 | $22.21 | $22.27 | $22.27 | 4,155 |
2024-07-12 | $22.27 | $22.30 | $22.24 | $22.30 | $22.30 | 1,359 |
2024-07-11 | $22.32 | $22.32 | $22.19 | $22.23 | $22.23 | 8,567 |
2024-07-10 | $22.23 | $22.23 | $22.12 | $22.17 | $22.17 | 4,877 |
2024-07-09 | $22.18 | $22.18 | $22.12 | $22.16 | $22.16 | 6,624 |
2024-07-08 | $22.10 | $22.18 | $22.10 | $22.12 | $22.12 | 2,546 |
2024-07-05 | $22.18 | $22.19 | $22.09 | $22.19 | $22.19 | 10,707 |
2024-07-03 | $22.24 | $22.24 | $22.02 | $22.13 | $22.13 | 1,036 |
2024-07-02 | $22.24 | $22.24 | $22.16 | $22.22 | $21.95 | 3,803 |
2024-07-01 | $22.20 | $22.20 | $22.13 | $22.17 | $21.90 | 6,970 |
2024-06-28 | $22.20 | $22.29 | $22.20 | $22.22 | $21.95 | 15,071 |
2024-06-27 | $22.26 | $22.27 | $22.22 | $22.22 | $21.95 | 2,583 |
2024-06-26 | $22.12 | $22.24 | $22.11 | $22.18 | $21.92 | 5,433 |
2024-06-25 | $22.16 | $22.22 | $22.16 | $22.22 | $21.95 | 1,457 |
2024-06-24 | $22.18 | $22.22 | $22.17 | $22.22 | $21.95 | 3,342 |
2024-06-21 | $22.18 | $22.29 | $22.15 | $22.29 | $22.02 | 15,340 |
2024-06-20 | $22.22 | $22.22 | $22.22 | $22.22 | $21.96 | 1 |
2024-06-18 | $22.18 | $22.35 | $22.18 | $22.28 | $22.01 | 6,911 |
2024-06-17 | $22.25 | $22.29 | $22.21 | $22.23 | $21.96 | 8,184 |
2024-06-14 | $22.32 | $22.32 | $22.25 | $22.25 | $21.98 | 949 |
2024-06-13 | $22.23 | $22.23 | $22.23 | $22.23 | $21.96 | 2 |
2024-06-12 | $22.19 | $22.28 | $22.19 | $22.21 | $21.94 | 1,561 |
2024-06-11 | $21.99 | $22.10 | $21.99 | $22.07 | $21.80 | 2,698 |
2024-06-10 | $22.00 | $22.04 | $22.00 | $22.04 | $21.77 | 501 |
2024-06-07 | $22.09 | $22.09 | $22.06 | $22.06 | $21.79 | 647 |
2024-06-06 | $22.12 | $22.16 | $22.12 | $22.16 | $21.90 | 9,196 |
2024-06-05 | $22.11 | $22.16 | $22.01 | $22.16 | $21.89 | 10,284 |
2024-06-04 | $22.04 | $22.04 | $21.90 | $21.98 | $21.71 | 1,588 |
2024-06-03 | $21.98 | $21.98 | $21.85 | $21.98 | $21.71 | 2,871 |
2024-05-31 | $21.88 | $21.89 | $21.82 | $21.83 | $21.56 | 877 |
2024-05-30 | $21.84 | $21.85 | $21.76 | $21.77 | $21.51 | 434 |
2024-05-29 | $22.03 | $22.03 | $21.79 | $21.79 | $21.53 | 4,779 |
2024-05-28 | $21.85 | $21.92 | $21.85 | $21.88 | $21.61 | 11,357 |
2024-05-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.59 | 417 |
2024-05-23 | $21.91 | $21.94 | $21.78 | $21.85 | $21.58 | 11,481 |
2024-05-22 | $21.89 | $22.00 | $21.87 | $21.94 | $21.67 | 21,354 |
2024-05-21 | $22.10 | $22.10 | $22.01 | $22.01 | $21.74 | 43,728 |
2024-05-20 | $22.10 | $22.10 | $22.00 | $22.00 | $21.73 | 1,770 |
2024-05-17 | $22.06 | $22.14 | $21.96 | $22.02 | $21.75 | 3,971 |
2024-05-16 | $22.14 | $22.17 | $22.10 | $22.10 | $21.83 | 8,842 |
2024-05-15 | $22.26 | $22.26 | $22.13 | $22.13 | $21.86 | 4,644 |
2024-05-14 | $22.24 | $22.24 | $22.00 | $22.05 | $21.78 | 5,986 |
2024-05-13 | $22.10 | $22.10 | $22.02 | $22.02 | $21.75 | 11,254 |
2024-05-10 | $22.04 | $22.07 | $21.93 | $22.00 | $21.73 | 25,768 |
2024-05-09 | $22.03 | $22.03 | $22.03 | $22.03 | $21.76 | 205 |
2024-05-08 | $21.97 | $22.10 | $21.95 | $22.10 | $21.83 | 26,214 |
2024-05-07 | $22.02 | $22.05 | $22.02 | $22.02 | $21.75 | 1,170 |
2024-05-06 | $21.75 | $21.94 | $21.75 | $21.94 | $21.68 | 964 |
2024-05-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 11 |
2024-05-02 | $21.64 | $21.81 | $21.60 | $21.74 | $21.74 | 26,415 |
2024-05-01 | $21.67 | $21.71 | $21.65 | $21.71 | $21.71 | 1,527 |
2024-04-30 | $21.72 | $21.72 | $21.71 | $21.71 | $21.71 | 3,080 |
2024-04-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 122 |
2024-04-26 | $21.72 | $21.79 | $21.67 | $21.69 | $21.69 | 6,175 |
2024-04-25 | $21.58 | $21.60 | $21.50 | $21.59 | $21.59 | 2,637 |
2024-04-24 | $21.74 | $21.81 | $21.67 | $21.81 | $21.81 | 10,273 |
2024-04-23 | $21.72 | $21.77 | $21.72 | $21.74 | $21.74 | 66,325 |
2024-04-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 471 |
2024-04-19 | $21.68 | $21.71 | $21.63 | $21.64 | $21.64 | 123,490 |
2024-04-18 | $21.75 | $21.75 | $21.69 | $21.69 | $21.69 | 473 |
2024-04-17 | $21.74 | $21.74 | $21.65 | $21.69 | $21.69 | 454 |
2024-04-16 | $21.73 | $21.75 | $21.71 | $21.72 | $21.72 | 2,901 |
2024-04-15 | $21.89 | $21.89 | $21.79 | $21.79 | $21.79 | 13,572 |
2024-04-12 | $21.77 | $21.94 | $21.77 | $21.94 | $21.94 | 807 |
2024-04-11 | $21.91 | $21.93 | $21.87 | $21.93 | $21.93 | 2,435 |
2024-04-10 | $21.93 | $21.93 | $21.87 | $21.90 | $21.90 | 2,404 |
2024-04-09 | $22.19 | $22.19 | $22.02 | $22.04 | $22.04 | 19,912 |
2024-04-08 | $22.11 | $22.11 | $22.01 | $22.05 | $22.05 | 399 |
2024-04-05 | $22.00 | $22.07 | $21.97 | $22.01 | $22.01 | 5,545 |
2024-04-04 | $22.09 | $22.12 | $21.97 | $21.97 | $21.97 | 647 |
2024-04-03 | $21.99 | $22.05 | $21.99 | $22.05 | $22.05 | 1,019 |
2024-04-02 | $22.25 | $22.35 | $22.25 | $22.31 | $22.06 | 1,819 |
2024-04-01 | $22.50 | $22.50 | $22.40 | $22.43 | $22.17 | 6,996 |
2024-03-28 | $22.49 | $22.51 | $22.44 | $22.49 | $22.49 | 2,049 |
2024-03-27 | $22.48 | $22.48 | $22.42 | $22.48 | $22.48 | 562 |
2024-03-26 | $22.39 | $22.42 | $22.37 | $22.42 | $22.42 | 1,723 |
2024-03-25 | $22.50 | $22.50 | $22.44 | $22.44 | $22.44 | 8,940 |
2024-03-22 | $22.56 | $22.56 | $22.48 | $22.52 | $22.52 | 4,020 |
2024-03-21 | $22.49 | $22.52 | $22.49 | $22.49 | $22.49 | 4,896 |
2024-03-20 | $22.43 | $22.50 | $22.43 | $22.47 | $22.47 | 3,091 |
2024-03-19 | $22.43 | $22.43 | $22.39 | $22.42 | $22.42 | 5,650 |
2024-03-18 | $22.25 | $22.42 | $22.25 | $22.41 | $22.41 | 8,006 |
2024-03-15 | $22.37 | $22.40 | $22.37 | $22.40 | $22.40 | 821 |
2024-03-14 | $22.57 | $22.57 | $22.37 | $22.42 | $22.42 | 13,912 |
2024-03-13 | $22.53 | $22.53 | $22.51 | $22.51 | $22.51 | 7,074 |
2024-03-12 | $22.48 | $22.52 | $22.47 | $22.50 | $22.50 | 3,982 |
2024-03-11 | $22.46 | $22.50 | $22.42 | $22.47 | $22.47 | 8,664 |
2024-03-08 | $22.44 | $22.44 | $22.43 | $22.44 | $22.44 | 692 |
2024-03-07 | $22.44 | $22.52 | $22.43 | $22.46 | $22.46 | 15,762 |
2024-03-06 | $22.42 | $22.42 | $22.41 | $22.41 | $22.41 | 278 |
2024-03-05 | $22.40 | $22.47 | $22.40 | $22.40 | $22.40 | 2,825 |
2024-03-04 | $22.45 | $22.45 | $22.39 | $22.39 | $22.39 | 543 |
2024-03-01 | $22.45 | $22.45 | $22.42 | $22.45 | $22.45 | 2,849 |
2024-02-29 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 75 |
2024-02-28 | $22.33 | $22.35 | $22.29 | $22.34 | $22.34 | 3,754 |
2024-02-27 | $22.49 | $22.49 | $22.24 | $22.24 | $22.24 | 6,923 |
2024-02-26 | $22.57 | $22.57 | $22.24 | $22.31 | $22.31 | 9,050 |
2024-02-23 | $22.35 | $22.36 | $22.35 | $22.36 | $22.36 | 782 |
2024-02-22 | $22.34 | $22.38 | $22.26 | $22.26 | $22.26 | 14,500 |
2024-02-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 248 |
2024-02-20 | $22.28 | $22.30 | $22.20 | $22.23 | $22.23 | 299,004 |
2024-02-16 | $22.25 | $22.32 | $22.25 | $22.32 | $22.32 | 3,294 |
2024-02-15 | $22.26 | $22.34 | $22.26 | $22.34 | $22.34 | 15,389 |
2024-02-14 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 61 |
2024-02-13 | $22.20 | $22.20 | $22.08 | $22.10 | $22.10 | 1,903 |
2024-02-12 | $22.49 | $22.49 | $22.29 | $22.29 | $22.29 | 7,347 |
2024-02-09 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 2,576 |
2024-02-08 | $22.08 | $22.22 | $22.08 | $22.21 | $22.21 | 1,645 |
2024-02-07 | $22.24 | $22.24 | $22.23 | $22.23 | $22.23 | 120 |
2024-02-06 | $22.18 | $22.20 | $22.18 | $22.20 | $22.20 | 151 |
2024-02-05 | $22.18 | $22.19 | $22.12 | $22.12 | $22.12 | 1,405 |
2024-02-02 | $22.23 | $22.23 | $22.20 | $22.20 | $22.20 | 643 |
2024-02-01 | $22.27 | $22.34 | $22.27 | $22.34 | $22.34 | 511 |
2024-01-31 | $22.27 | $22.27 | $22.19 | $22.19 | $22.19 | 610 |
2024-01-30 | $21.94 | $22.19 | $21.94 | $22.19 | $22.19 | 531 |
2024-01-29 | $22.18 | $22.22 | $22.13 | $22.22 | $22.22 | 1,205 |
2024-01-26 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 614 |
2024-01-25 | $22.11 | $22.11 | $22.07 | $22.07 | $22.07 | 791 |
2024-01-24 | $21.76 | $22.01 | $21.76 | $22.00 | $22.00 | 797 |
2024-01-23 | $22.01 | $22.01 | $21.95 | $22.00 | $22.00 | 4,051 |
2024-01-22 | $22.03 | $22.03 | $22.01 | $22.01 | $22.01 | 386 |
2024-01-19 | $22.17 | $22.17 | $21.99 | $22.04 | $22.04 | 8,258 |
2024-01-18 | $21.89 | $22.00 | $21.89 | $21.96 | $21.96 | 4,581 |
2024-01-17 | $22.00 | $22.01 | $21.97 | $22.00 | $22.00 | 8,231 |
2024-01-16 | $22.07 | $22.12 | $22.07 | $22.12 | $22.12 | 3,245 |
2024-01-12 | $22.18 | $22.18 | $22.16 | $22.16 | $22.16 | 340 |
2024-01-11 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 40 |
2024-01-10 | $22.12 | $22.12 | $22.03 | $22.04 | $22.04 | 4,745 |
2024-01-09 | $22.04 | $22.06 | $22.02 | $22.03 | $22.03 | 2,262 |
2024-01-08 | $21.98 | $22.02 | $21.98 | $22.02 | $22.02 | 2,060 |
2024-01-05 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 347 |
2024-01-04 | $21.80 | $21.89 | $21.80 | $21.84 | $21.84 | 19,017 |
2024-01-03 | $22.18 | $22.18 | $21.87 | $21.94 | $21.94 | 7,786 |
2024-01-02 | $22.25 | $22.25 | $21.92 | $21.97 | $21.97 | 18,177 |
2023-12-29 | $22.27 | $22.27 | $22.01 | $22.09 | $22.09 | 3,845 |
2023-12-28 | $23.88 | $23.88 | $22.09 | $22.09 | $22.09 | 3,413 |
2023-12-27 | $22.22 | $22.22 | $22.07 | $22.12 | $22.12 | 636 |
2023-12-26 | $22.28 | $22.31 | $22.22 | $22.31 | $22.04 | 12,910 |
2023-12-22 | $22.31 | $22.31 | $22.28 | $22.28 | $22.01 | 180 |
2023-12-21 | $22.32 | $22.32 | $22.26 | $22.26 | $22.00 | 1,230 |
2023-12-20 | $22.26 | $22.26 | $22.26 | $22.26 | $21.99 | 1,208 |
2023-12-19 | $22.26 | $22.27 | $22.23 | $22.27 | $22.00 | 1,208 |
2023-12-18 | $22.10 | $22.31 | $22.10 | $22.19 | $21.93 | 2,517 |
2023-12-15 | $22.22 | $22.25 | $22.22 | $22.24 | $21.97 | 1,941 |
2023-12-14 | $22.17 | $22.23 | $22.17 | $22.23 | $21.96 | 2,998 |
2023-12-13 | $21.96 | $22.13 | $21.93 | $22.13 | $21.86 | 10,564 |
2023-12-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.71 | 1 |
2023-12-11 | $21.92 | $21.94 | $21.92 | $21.94 | $21.68 | 407 |
2023-12-08 | $21.88 | $21.95 | $21.88 | $21.95 | $21.69 | 716 |
2023-12-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.69 | 223 |
2023-12-06 | $21.98 | $21.98 | $21.93 | $21.93 | $21.66 | 223 |
2023-12-05 | $21.88 | $21.90 | $21.86 | $21.90 | $21.63 | 1,976 |
2023-12-04 | $24.00 | $24.00 | $21.74 | $21.86 | $21.59 | 1,436 |
2023-12-01 | $21.82 | $21.87 | $21.82 | $21.87 | $21.61 | 701 |
2023-11-30 | $22.01 | $22.01 | $21.69 | $21.72 | $21.45 | 12,075 |
2023-11-29 | $21.73 | $21.73 | $21.68 | $21.68 | $21.42 | 3,408 |
2023-11-28 | $21.54 | $21.57 | $21.53 | $21.57 | $21.31 | 6,567 |
2023-11-27 | $21.56 | $21.56 | $21.54 | $21.54 | $21.28 | 168 |
2023-11-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 3 |
2023-11-22 | $21.54 | $21.54 | $21.50 | $21.50 | $21.50 | 847 |
2023-11-21 | $21.30 | $21.44 | $21.30 | $21.44 | $21.44 | 4,616 |
2023-11-20 | $21.43 | $21.43 | $21.40 | $21.40 | $21.40 | 380 |
2023-11-17 | $21.34 | $21.35 | $21.30 | $21.30 | $21.30 | 703 |
2023-11-16 | $21.32 | $21.32 | $21.29 | $21.29 | $21.29 | 510 |
2023-11-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 157 |
2023-11-14 | $21.24 | $21.28 | $21.24 | $21.24 | $21.24 | 1,102 |
2023-11-13 | $21.05 | $21.09 | $21.03 | $21.03 | $21.03 | 9,292 |
2023-11-10 | $20.94 | $21.04 | $20.94 | $20.99 | $20.99 | 5,297 |
2023-11-09 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 50 |
2023-11-08 | $20.97 | $21.04 | $20.97 | $20.99 | $20.99 | 1,744 |
2023-11-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 55 |
2023-11-06 | $20.74 | $20.78 | $20.64 | $20.69 | $20.69 | 34,899 |
2023-11-03 | $20.83 | $20.87 | $20.77 | $20.77 | $20.77 | 16,553 |
2023-11-02 | $20.46 | $20.63 | $20.46 | $20.57 | $20.57 | 2,167 |
2023-11-01 | $20.21 | $20.26 | $20.21 | $20.26 | $20.26 | 509 |
2023-10-31 | $20.04 | $20.12 | $20.04 | $20.12 | $20.12 | 1,896 |
2023-10-30 | $19.62 | $20.05 | $19.60 | $20.05 | $20.05 | 1,300 |
2023-10-27 | $20.04 | $20.11 | $20.04 | $20.11 | $20.11 | 3,525 |
2023-10-26 | $20.16 | $20.16 | $20.07 | $20.14 | $20.14 | 27,158 |
2023-10-25 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 1 |
2023-10-24 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 4,075 |
2023-10-23 | $20.25 | $20.38 | $20.25 | $20.28 | $20.28 | 4,075 |
2023-10-20 | $20.40 | $20.40 | $20.33 | $20.33 | $20.33 | 5,703 |
2023-10-19 | $20.53 | $20.53 | $20.39 | $20.39 | $20.39 | 2,082 |
2023-10-18 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2,162 |
2023-10-17 | $20.61 | $20.69 | $20.61 | $20.66 | $20.66 | 2,162 |
2023-10-16 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 43 |
2023-10-13 | $20.78 | $20.78 | $20.73 | $20.76 | $20.76 | 1,749 |
2023-10-12 | $20.83 | $20.83 | $20.70 | $20.76 | $20.76 | 1,597 |
2023-10-11 | $20.80 | $20.89 | $20.80 | $20.89 | $20.89 | 7,303 |
2023-10-10 | $20.70 | $20.72 | $20.70 | $20.71 | $20.71 | 1,477 |
2023-10-09 | $20.57 | $20.66 | $20.57 | $20.66 | $20.66 | 2,181 |
2023-10-06 | $20.36 | $20.52 | $20.28 | $20.51 | $20.51 | 2,746 |
2023-10-05 | $20.55 | $20.57 | $20.48 | $20.53 | $20.53 | 5,643 |
2023-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 11,163 |
2023-10-03 | $20.37 | $20.41 | $20.37 | $20.41 | $20.41 | 11,163 |
2023-10-02 | $20.86 | $20.86 | $20.77 | $20.80 | $20.55 | 2,833 |
2023-09-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.66 | 2,005 |
2023-09-28 | $20.90 | $20.92 | $20.90 | $20.92 | $20.67 | 204 |
2023-09-27 | $20.97 | $20.97 | $20.93 | $20.95 | $20.70 | 3,057 |
2023-09-26 | $21.00 | $21.01 | $20.99 | $21.01 | $20.76 | 358 |
2023-09-25 | $21.21 | $21.21 | $21.08 | $21.11 | $20.86 | 6,552 |
2023-09-22 | $21.27 | $21.27 | $21.23 | $21.27 | $21.01 | 12,532 |
2023-09-21 | $21.30 | $21.31 | $21.30 | $21.30 | $21.04 | 1,625 |
2023-09-20 | $21.52 | $21.52 | $21.52 | $21.52 | $21.26 | 11 |
2023-09-19 | $21.63 | $21.63 | $21.52 | $21.57 | $21.57 | 2,482 |
2023-09-18 | $21.56 | $21.62 | $21.56 | $21.62 | $21.62 | 2,177 |
2023-09-15 | $21.58 | $21.60 | $21.56 | $21.60 | $21.60 | 12,104 |
2023-09-14 | $21.66 | $21.66 | $21.57 | $21.63 | $21.63 | 982 |
2023-09-13 | $21.69 | $21.70 | $21.61 | $21.65 | $21.65 | 3,113 |
2023-09-12 | $21.64 | $21.64 | $21.56 | $21.62 | $21.62 | 1,193 |
2023-09-11 | $21.67 | $21.68 | $21.59 | $21.59 | $21.59 | 15,656 |
2023-09-08 | $21.56 | $21.61 | $21.56 | $21.61 | $21.61 | 192 |
2023-09-07 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 9 |
2023-09-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1,563 |
2023-09-05 | $21.69 | $21.70 | $21.60 | $21.65 | $21.65 | 4,395 |
2023-09-01 | $21.72 | $21.72 | $21.66 | $21.70 | $21.70 | 1,646 |
2023-08-31 | $21.60 | $21.70 | $21.60 | $21.70 | $21.70 | 239 |
2023-08-30 | $21.75 | $21.75 | $21.72 | $21.73 | $21.73 | 17,599 |
2023-08-29 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 52 |
2023-08-28 | $23.19 | $23.19 | $21.55 | $21.61 | $21.61 | 4,508 |
2023-08-25 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 68 |
2023-08-24 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 137 |
2023-08-23 | $21.56 | $21.65 | $21.56 | $21.61 | $21.61 | 20,791 |
2023-08-22 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 27 |
2023-08-21 | $21.55 | $21.55 | $21.47 | $21.55 | $21.55 | 733 |
2023-08-18 | $21.62 | $21.62 | $21.57 | $21.59 | $21.59 | 1,804 |
2023-08-17 | $21.60 | $21.62 | $21.60 | $21.62 | $21.62 | 586 |
2023-08-16 | $21.80 | $21.80 | $21.67 | $21.70 | $21.70 | 3,801 |
2023-08-15 | $23.93 | $23.93 | $21.79 | $21.79 | $21.79 | 783 |
2023-08-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 264 |
2023-08-11 | $22.00 | $22.00 | $21.72 | $21.78 | $21.78 | 3,569 |
2023-08-10 | $21.86 | $21.86 | $21.76 | $21.76 | $21.76 | 1,089 |
2023-08-09 | $21.87 | $21.87 | $21.81 | $21.81 | $21.81 | 4,927 |
2023-08-08 | $21.78 | $21.78 | $21.55 | $21.78 | $21.78 | 53,676 |
2023-08-07 | $21.78 | $21.80 | $21.71 | $21.79 | $21.79 | 2,659 |
2023-08-04 | $21.75 | $21.82 | $21.72 | $21.77 | $21.77 | 1,864 |
2023-08-03 | $21.85 | $21.85 | $21.63 | $21.69 | $21.69 | 8,251 |
2023-08-02 | $21.85 | $21.85 | $21.82 | $21.82 | $21.82 | 3,758 |
2023-08-01 | $21.85 | $21.93 | $21.85 | $21.91 | $21.91 | 905 |
2023-07-31 | $21.95 | $21.95 | $21.93 | $21.93 | $21.93 | 290 |
2023-07-28 | $21.97 | $21.97 | $21.92 | $21.95 | $21.95 | 1,328 |
2023-07-27 | $22.28 | $22.28 | $21.97 | $21.98 | $21.98 | 1,992 |
2023-07-26 | $22.07 | $22.15 | $22.05 | $22.06 | $22.06 | 11,738 |
2023-07-25 | $22.01 | $22.03 | $22.01 | $22.03 | $22.03 | 2,204 |
2023-07-24 | $21.88 | $22.14 | $21.88 | $22.01 | $22.01 | 1,507 |
2023-07-21 | $22.02 | $22.12 | $22.02 | $22.07 | $22.07 | 886 |
2023-07-20 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 45 |
2023-07-19 | $21.92 | $22.12 | $21.92 | $22.07 | $22.07 | 1,781 |
2023-07-18 | $23.77 | $23.77 | $22.00 | $22.08 | $22.08 | 4,411 |
2023-07-17 | $22.18 | $22.18 | $22.00 | $22.01 | $22.01 | 3,813 |
2023-07-14 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1,553 |
2023-07-13 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 126 |
2023-07-12 | $21.80 | $21.92 | $21.34 | $21.92 | $21.92 | 2,434 |
2023-07-11 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 17 |
2023-07-10 | $21.96 | $21.96 | $21.74 | $21.78 | $21.78 | 5,627 |
2023-07-07 | $21.83 | $21.83 | $21.76 | $21.76 | $21.76 | 4,229 |
2023-07-06 | $21.73 | $21.75 | $21.71 | $21.75 | $21.75 | 3,038 |
2023-07-05 | $21.91 | $21.91 | $21.84 | $21.84 | $21.84 | 3,102 |
2023-07-03 | $21.95 | $22.14 | $21.95 | $22.08 | $21.83 | 519 |
2023-06-30 | $22.13 | $22.13 | $22.13 | $22.13 | $21.88 | 227 |
2023-06-29 | $21.95 | $22.09 | $21.95 | $22.09 | $21.83 | 216 |
2023-06-28 | $22.19 | $22.20 | $22.18 | $22.18 | $21.92 | 2,902 |
2023-06-27 | $22.04 | $22.14 | $22.03 | $22.14 | $21.88 | 9,194 |
2023-06-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.78 | 2,155 |
2023-06-23 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 109 |
2023-06-22 | $22.05 | $22.09 | $22.05 | $22.09 | $22.09 | 358 |
2023-06-21 | $21.95 | $22.09 | $21.95 | $22.09 | $22.09 | 566 |
2023-06-20 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 318 |
2023-06-16 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 24 |
2023-06-15 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 18 |
2023-06-14 | $22.02 | $22.06 | $22.02 | $22.06 | $22.06 | 916 |
2023-06-13 | $22.01 | $22.03 | $21.98 | $22.03 | $22.03 | 4,885 |
2023-06-12 | $22.02 | $22.02 | $22.01 | $22.01 | $22.01 | 421 |
2023-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
2023-06-08 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 48 |
2023-06-07 | $21.92 | $21.93 | $21.86 | $21.91 | $21.91 | 700 |
2023-06-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 89 |
2023-06-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 2,668 |
2023-06-02 | $21.93 | $21.93 | $21.91 | $21.91 | $21.91 | 7,952 |
2023-06-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 87 |
2023-05-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 28 |
2023-05-30 | $21.81 | $21.86 | $21.81 | $21.86 | $21.86 | 865 |
2023-05-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 9 |
2023-05-25 | $21.69 | $21.74 | $21.69 | $21.70 | $21.70 | 4,861 |
2023-05-24 | $21.60 | $21.62 | $21.60 | $21.62 | $21.62 | 345 |
2023-05-23 | $21.73 | $21.73 | $21.67 | $21.67 | $21.67 | 1,497 |
2023-05-22 | $21.73 | $21.73 | $21.70 | $21.73 | $21.73 | 1,008 |
2023-05-19 | $21.82 | $21.82 | $21.77 | $21.77 | $21.77 | 9,753 |
2023-05-18 | $21.87 | $21.87 | $21.85 | $21.85 | $21.85 | 373 |
2023-05-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 5 |
2023-05-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
2023-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 64 |
2023-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 34 |
2023-05-11 | $23.19 | $23.19 | $22.08 | $22.08 | $22.08 | 501 |
2023-05-10 | $22.03 | $22.14 | $22.03 | $22.09 | $22.09 | 5,604 |
2023-05-09 | $22.06 | $22.06 | $22.04 | $22.04 | $22.04 | 5,065 |
2023-05-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 3,310 |
2023-05-05 | $22.03 | $22.14 | $22.03 | $22.10 | $22.10 | 2,467 |
2023-05-04 | $22.04 | $22.08 | $22.04 | $22.06 | $22.06 | 4,784 |
2023-05-03 | $22.11 | $22.11 | $22.05 | $22.05 | $22.05 | 1,353 |
2023-05-02 | $22.01 | $22.03 | $22.01 | $22.03 | $22.03 | 914 |
2023-05-01 | $22.02 | $22.02 | $21.93 | $21.93 | $21.93 | 6,539 |
2023-04-28 | $22.02 | $22.04 | $22.02 | $22.04 | $22.04 | 777 |
2023-04-27 | $21.88 | $21.93 | $21.88 | $21.93 | $21.93 | 531 |
2023-04-26 | $21.94 | $21.97 | $21.88 | $21.88 | $21.88 | 1,468 |
2023-04-25 | $21.99 | $22.02 | $21.99 | $22.02 | $22.02 | 119 |
2023-04-24 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 493 |
2023-04-21 | $21.96 | $21.99 | $21.91 | $21.93 | $21.93 | 8,644 |
2023-04-20 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 586 |
2023-04-19 | $21.93 | $21.94 | $21.82 | $21.92 | $21.92 | 9,192 |
2023-04-18 | $21.97 | $21.97 | $21.95 | $21.95 | $21.95 | 207 |
2023-04-17 | $22.10 | $22.12 | $22.10 | $22.12 | $22.12 | 1,039 |
2023-04-14 | $22.17 | $22.18 | $22.10 | $22.15 | $22.15 | 2,800 |
2023-04-13 | $22.21 | $22.21 | $22.20 | $22.21 | $22.21 | 1,084 |
2023-04-12 | $22.18 | $22.24 | $22.18 | $22.24 | $22.24 | 366 |
2023-04-11 | $22.18 | $22.19 | $22.10 | $22.19 | $22.19 | 2,842 |
2023-04-10 | $22.09 | $22.13 | $22.08 | $22.13 | $22.13 | 354 |
2023-04-06 | $22.07 | $22.21 | $22.07 | $22.18 | $22.18 | 3,612 |
2023-04-05 | $22.09 | $22.15 | $22.09 | $22.12 | $22.12 | 423 |
2023-04-04 | $22.10 | $22.10 | $22.02 | $22.08 | $22.08 | 645 |
2023-04-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.03 | 3 |
2023-03-31 | $22.25 | $22.26 | $22.22 | $22.25 | $22.00 | 2,580 |
2023-03-30 | $22.12 | $22.19 | $22.11 | $22.19 | $21.93 | 4,974 |
2023-03-29 | $22.11 | $22.11 | $22.11 | $22.11 | $21.85 | 36 |
2023-03-28 | $22.07 | $22.07 | $22.07 | $22.07 | $21.82 | 10 |
2023-03-27 | $22.06 | $22.08 | $22.04 | $22.04 | $21.79 | 2,347 |
2023-03-24 | $22.08 | $22.08 | $22.08 | $22.08 | $21.83 | 19 |
2023-03-23 | $22.08 | $22.08 | $22.04 | $22.04 | $21.79 | 991 |
2023-03-22 | $21.91 | $22.03 | $21.91 | $22.03 | $21.78 | 512 |
2023-03-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.66 | 2 |
2023-03-20 | $22.14 | $22.14 | $21.96 | $21.96 | $21.71 | 933 |
2023-03-17 | $22.08 | $22.08 | $21.90 | $22.01 | $21.75 | 3,015 |
2023-03-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.70 | 30 |
2023-03-15 | $21.83 | $21.91 | $21.82 | $21.91 | $21.66 | 5,154 |
2023-03-14 | $21.73 | $21.80 | $21.71 | $21.80 | $21.55 | 1,600 |
2023-03-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.55 | 3,005 |
2023-03-10 | $21.83 | $21.83 | $21.70 | $21.74 | $21.49 | 3,005 |
2023-03-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.45 | 8 |
2023-03-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.43 | 8 |
2023-03-07 | $21.96 | $21.96 | $21.70 | $21.70 | $21.46 | 126 |
2023-03-06 | $21.75 | $21.75 | $21.73 | $21.73 | $21.48 | 479 |
2023-03-03 | $21.69 | $21.73 | $21.69 | $21.73 | $21.48 | 200 |
2023-03-02 | $21.62 | $21.62 | $21.62 | $21.62 | $21.37 | 844 |
2023-03-01 | $21.64 | $21.64 | $21.60 | $21.60 | $21.35 | 844 |
2023-02-28 | $21.68 | $21.68 | $21.64 | $21.64 | $21.40 | 3,015 |
2023-02-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.40 | 50 |
2023-02-24 | $21.63 | $21.63 | $21.58 | $21.63 | $21.38 | 2,872 |
2023-02-23 | $21.74 | $21.80 | $21.74 | $21.77 | $21.52 | 1,504 |
2023-02-22 | $21.71 | $21.74 | $21.69 | $21.69 | $21.44 | 2,972 |
2023-02-21 | $21.66 | $21.66 | $21.66 | $21.66 | $21.41 | 294 |
2023-02-17 | $21.83 | $21.86 | $21.83 | $21.86 | $21.61 | 392 |
2023-02-16 | $22.00 | $22.00 | $21.93 | $21.93 | $21.68 | 1,347 |
2023-02-15 | $22.00 | $22.07 | $22.00 | $22.07 | $21.81 | 359 |
2023-02-14 | $22.16 | $22.16 | $22.14 | $22.14 | $21.89 | 774 |
2023-02-13 | $22.09 | $22.15 | $22.08 | $22.15 | $21.90 | 2,206 |
2023-02-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.83 | 36 |
2023-02-09 | $22.20 | $22.20 | $22.07 | $22.08 | $21.83 | 5,391 |
2023-02-08 | $22.16 | $22.16 | $22.16 | $22.16 | $21.91 | 8 |
2023-02-07 | $22.17 | $22.18 | $22.10 | $22.18 | $21.93 | 22,770 |
2023-02-06 | $24.03 | $24.03 | $22.21 | $22.21 | $21.95 | 1,064 |
2023-02-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 138 |
2023-02-02 | $22.44 | $22.46 | $22.39 | $22.39 | $22.39 | 1,056 |
2023-02-01 | $22.22 | $22.42 | $22.22 | $22.36 | $22.36 | 1,801 |
2023-01-31 | $22.25 | $22.27 | $22.23 | $22.23 | $22.23 | 2,899 |
2023-01-30 | $22.25 | $22.26 | $22.16 | $22.16 | $22.16 | 9,064 |
2023-01-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 2 |
2023-01-26 | $22.17 | $22.31 | $22.13 | $22.23 | $22.23 | 8,076 |
2023-01-25 | $22.23 | $22.24 | $22.20 | $22.20 | $22.20 | 366 |
2023-01-24 | $22.22 | $22.22 | $22.09 | $22.17 | $22.17 | 2,977 |
2023-01-23 | $22.21 | $22.21 | $22.09 | $22.13 | $22.13 | 1,976 |
2023-01-20 | $22.09 | $22.16 | $22.09 | $22.16 | $22.16 | 1,204 |
2023-01-19 | $22.40 | $22.40 | $22.12 | $22.15 | $22.15 | 12,719 |
2023-01-18 | $22.13 | $22.19 | $22.13 | $22.17 | $22.17 | 882 |
2023-01-17 | $22.02 | $22.03 | $22.00 | $22.03 | $22.03 | 5,117 |
2023-01-13 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 10 |
2023-01-12 | $22.14 | $22.14 | $21.99 | $22.07 | $22.07 | 4,655 |
2023-01-11 | $21.86 | $21.98 | $21.86 | $21.98 | $21.98 | 100 |
2023-01-10 | $21.88 | $21.88 | $21.80 | $21.85 | $21.85 | 10,590 |
2023-01-09 | $22.97 | $22.97 | $21.87 | $21.87 | $21.87 | 397 |
2023-01-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 6 |
2023-01-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 86 |
2023-01-04 | $21.58 | $21.80 | $21.58 | $21.74 | $21.74 | 2,318 |
2023-01-03 | $21.59 | $21.65 | $21.59 | $21.65 | $21.65 | 1,043 |
2022-12-30 | $21.48 | $21.64 | $21.48 | $21.58 | $21.58 | 10,471 |
2022-12-29 | $21.61 | $21.64 | $21.48 | $21.57 | $21.57 | 3,125 |
2022-12-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 12 |
2022-12-27 | $21.66 | $21.82 | $21.66 | $21.79 | $21.54 | 648 |
2022-12-23 | $21.76 | $21.85 | $21.75 | $21.85 | $21.61 | 852 |
2022-12-22 | $21.78 | $21.92 | $21.76 | $21.87 | $21.63 | 3,310 |
2022-12-21 | $21.82 | $21.90 | $21.54 | $21.84 | $21.60 | 26,551 |
2022-12-20 | $21.82 | $21.90 | $21.78 | $21.83 | $21.59 | 9,376 |
2022-12-19 | $21.87 | $21.91 | $21.84 | $21.90 | $21.65 | 9,302 |
2022-12-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.74 | 8 |
2022-12-15 | $22.04 | $22.04 | $22.04 | $22.04 | $21.79 | 22,436 |
2022-12-14 | $22.10 | $22.10 | $22.07 | $22.07 | $21.83 | 22,436 |
2022-12-13 | $22.12 | $22.12 | $22.07 | $22.07 | $21.83 | 1,434 |
2022-12-12 | $22.01 | $22.01 | $21.96 | $21.96 | $21.71 | 1,864 |
2022-12-09 | $21.95 | $21.97 | $21.95 | $21.97 | $21.72 | 1,407 |
2022-12-08 | $22.02 | $22.02 | $22.02 | $22.02 | $21.77 | 74 |
2022-12-07 | $22.01 | $22.05 | $22.00 | $22.05 | $21.81 | 6,805 |
2022-12-06 | $22.05 | $22.05 | $21.97 | $21.97 | $21.72 | 4,695 |
2022-12-05 | $22.01 | $22.04 | $21.98 | $21.98 | $21.74 | 4,033 |
2022-12-02 | $22.78 | $22.78 | $21.90 | $22.02 | $21.77 | 12,159 |
2022-12-01 | $22.05 | $22.05 | $21.98 | $22.04 | $21.80 | 443 |
2022-11-30 | $21.85 | $21.97 | $21.85 | $21.97 | $21.73 | 1,238 |
2022-11-29 | $21.79 | $21.87 | $21.54 | $21.87 | $21.63 | 82,130 |
2022-11-28 | $21.78 | $21.81 | $21.78 | $21.81 | $21.57 | 202 |
2022-11-25 | $22.05 | $22.05 | $21.80 | $21.80 | $21.56 | 1,176 |
2022-11-23 | $21.78 | $21.83 | $21.78 | $21.83 | $21.59 | 304 |
2022-11-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.52 | 31 |
2022-11-21 | $21.67 | $21.70 | $21.63 | $21.70 | $21.46 | 1,364 |
2022-11-18 | $21.63 | $21.69 | $21.61 | $21.67 | $21.67 | 72,501 |
2022-11-17 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 50 |
2022-11-16 | $21.65 | $21.66 | $21.56 | $21.61 | $21.61 | 14,433 |
2022-11-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 14 |
2022-11-14 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 8 |
2022-11-11 | $21.37 | $21.45 | $21.33 | $21.44 | $21.44 | 7,994 |
2022-11-10 | $21.34 | $21.40 | $21.34 | $21.40 | $21.40 | 413 |
2022-11-09 | $20.98 | $21.06 | $20.98 | $21.01 | $21.01 | 2,266 |
2022-11-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 4,612 |
2022-11-07 | $20.98 | $20.98 | $20.91 | $20.93 | $20.93 | 4,612 |
2022-11-04 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 6,603 |
2022-11-03 | $20.81 | $20.89 | $20.81 | $20.89 | $20.89 | 6,603 |
2022-11-02 | $20.96 | $20.96 | $20.93 | $20.94 | $20.94 | 1,008 |
2022-11-01 | $20.96 | $20.96 | $20.92 | $20.92 | $20.92 | 1,155 |
2022-10-31 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 127 |
2022-10-28 | $20.85 | $20.92 | $20.84 | $20.92 | $20.92 | 1,316 |
2022-10-27 | $20.87 | $20.95 | $20.86 | $20.91 | $20.91 | 3,572 |
2022-10-26 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 17 |
2022-10-25 | $20.86 | $20.92 | $20.81 | $20.91 | $20.91 | 3,396 |
2022-10-24 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 1,133 |
2022-10-21 | $20.86 | $20.97 | $20.86 | $20.95 | $20.95 | 574 |
2022-10-20 | $21.12 | $21.12 | $20.97 | $20.97 | $20.97 | 61,208 |
2022-10-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 103 |
2022-10-18 | $19.76 | $21.26 | $19.76 | $21.19 | $21.19 | 1,537 |
2022-10-17 | $21.18 | $21.18 | $21.09 | $21.12 | $21.12 | 588 |
2022-10-14 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 438 |
2022-10-13 | $21.13 | $21.13 | $21.12 | $21.12 | $21.12 | 438 |
2022-10-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 93 |
2022-10-11 | $21.20 | $21.20 | $21.15 | $21.19 | $21.19 | 2,444 |
2022-10-10 | $21.09 | $21.13 | $21.09 | $21.13 | $21.13 | 271 |
2022-10-07 | $21.14 | $21.18 | $21.14 | $21.18 | $21.18 | 193 |
2022-10-06 | $21.32 | $21.32 | $21.24 | $21.24 | $21.24 | 3,241 |
2022-10-05 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 56 |
2022-10-04 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 252 |
2022-10-03 | $21.18 | $21.25 | $21.18 | $21.25 | $21.03 | 3,140 |
2022-09-30 | $21.08 | $21.08 | $21.02 | $21.02 | $21.02 | 40,031 |
2022-09-29 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 3,069 |
2022-09-28 | $21.23 | $21.27 | $21.21 | $21.27 | $21.27 | 3,069 |
2022-09-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 9 |
2022-09-26 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 9 |
2022-09-23 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 149 |
2022-09-22 | $21.44 | $21.46 | $21.44 | $21.46 | $21.46 | 105 |
2022-09-21 | $21.60 | $21.63 | $21.57 | $21.62 | $21.62 | 2,647 |
2022-09-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 894 |
2022-09-19 | $21.77 | $21.83 | $21.77 | $21.83 | $21.83 | 894 |
2022-09-16 | $21.78 | $21.85 | $21.78 | $21.85 | $21.85 | 1,754 |
2022-09-15 | $22.01 | $22.01 | $21.87 | $21.87 | $21.87 | 957 |
2022-09-14 | $21.98 | $21.98 | $21.96 | $21.96 | $21.96 | 201 |
2022-09-13 | $22.04 | $22.07 | $21.98 | $21.99 | $21.99 | 4,074 |
2022-09-12 | $22.14 | $22.17 | $22.10 | $22.15 | $22.15 | 3,595 |
2022-09-09 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 84 |
2022-09-08 | $22.04 | $22.10 | $21.98 | $22.04 | $22.04 | 12,759 |
2022-09-07 | $22.07 | $22.07 | $22.06 | $22.06 | $22.06 | 182 |
2022-09-06 | $21.99 | $22.00 | $21.97 | $21.97 | $21.97 | 2,071 |
2022-09-02 | $22.10 | $22.10 | $22.08 | $22.08 | $22.08 | 378 |
2022-09-01 | $21.94 | $22.02 | $21.94 | $22.02 | $22.02 | 879 |
2022-08-31 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 45 |
2022-08-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 2,185 |
2022-08-29 | $22.28 | $22.29 | $22.19 | $22.19 | $22.19 | 2,185 |
2022-08-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2022-08-25 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 6,212 |
2022-08-24 | $22.40 | $22.40 | $22.37 | $22.37 | $22.37 | 6,212 |
2022-08-23 | $22.47 | $22.47 | $22.41 | $22.41 | $22.41 | 2,276 |
2022-08-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
2022-08-19 | $22.58 | $22.59 | $22.54 | $22.57 | $22.57 | 5,870 |
2022-08-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 458 |
2022-08-17 | $22.70 | $22.74 | $22.66 | $22.66 | $22.66 | 2,300 |
2022-08-16 | $22.82 | $22.82 | $22.76 | $22.76 | $22.76 | 764 |
2022-08-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 79 |
2022-08-12 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 89 |
2022-08-11 | $22.72 | $22.84 | $22.72 | $22.75 | $22.75 | 5,651 |
2022-08-10 | $22.76 | $22.82 | $22.76 | $22.82 | $22.82 | 201 |
2022-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 99 |
2022-08-08 | $22.86 | $22.90 | $22.73 | $22.75 | $22.75 | 6,074 |
2022-08-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 9 |
2022-08-04 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 22 |
2022-08-03 | $22.83 | $22.91 | $22.83 | $22.91 | $22.91 | 5,626 |
2022-08-02 | $22.90 | $22.90 | $22.82 | $22.82 | $22.82 | 138 |
2022-08-01 | $22.89 | $22.89 | $22.82 | $22.82 | $22.82 | 3,259 |
2022-07-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 85 |
2022-07-28 | $22.72 | $22.82 | $22.68 | $22.82 | $22.82 | 1,568 |
2022-07-27 | $22.64 | $22.69 | $22.60 | $22.69 | $22.69 | 2,535 |
2022-07-26 | $22.74 | $22.78 | $22.68 | $22.68 | $22.68 | 866 |
2022-07-25 | $22.64 | $22.64 | $22.62 | $22.62 | $22.62 | 236 |
2022-07-22 | $22.53 | $22.69 | $22.53 | $22.69 | $22.69 | 1,517 |
2022-07-21 | $22.53 | $22.60 | $22.53 | $22.60 | $22.60 | 108 |
2022-07-20 | $22.62 | $22.62 | $22.52 | $22.57 | $22.57 | 993 |
2022-07-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1,551 |
2022-07-18 | $22.50 | $22.52 | $22.47 | $22.52 | $22.52 | 1,551 |
2022-07-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 108 |
2022-07-14 | $22.34 | $22.48 | $22.34 | $22.47 | $22.47 | 493 |
2022-07-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 31 |
2022-07-12 | $22.52 | $22.53 | $22.40 | $22.45 | $22.45 | 3,454 |
2022-07-11 | $22.49 | $22.55 | $22.36 | $22.44 | $22.44 | 14,402 |
2022-07-08 | $22.44 | $22.44 | $22.33 | $22.37 | $22.37 | 1,163 |
2022-07-07 | $22.54 | $22.54 | $22.42 | $22.42 | $22.42 | 4,065 |
2022-07-06 | $22.37 | $22.43 | $22.37 | $22.43 | $22.43 | 211 |
2022-07-05 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 6 |
2022-07-01 | $22.45 | $22.53 | $22.45 | $22.53 | $22.31 | 2,425 |
2022-06-30 | $22.42 | $22.50 | $22.41 | $22.41 | $22.20 | 2,027 |
2022-06-29 | $22.36 | $22.41 | $22.30 | $22.36 | $22.14 | 1,984 |
2022-06-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.06 | 234 |
2022-06-27 | $22.38 | $22.38 | $22.31 | $22.31 | $22.10 | 1,523 |
2022-06-24 | $22.35 | $22.36 | $22.29 | $22.36 | $22.15 | 1,650 |
2022-06-23 | $22.25 | $22.33 | $22.25 | $22.33 | $22.11 | 537 |
2022-06-22 | $22.25 | $22.28 | $22.21 | $22.26 | $22.05 | 1,383 |
2022-06-21 | $22.20 | $22.20 | $22.19 | $22.19 | $21.98 | 233 |
2022-06-17 | $22.19 | $22.30 | $22.16 | $22.22 | $22.00 | 4,973 |
2022-06-16 | $22.07 | $22.19 | $22.07 | $22.14 | $21.93 | 6,989 |
2022-06-15 | $22.23 | $22.23 | $22.16 | $22.19 | $21.98 | 11,034 |
2022-06-14 | $22.11 | $22.11 | $22.11 | $22.11 | $21.90 | 48 |
2022-06-13 | $22.09 | $22.28 | $22.07 | $22.22 | $22.01 | 15,849 |
2022-06-10 | $22.60 | $22.60 | $22.59 | $22.59 | $22.38 | 174 |
2022-06-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.48 | 13,619 |
2022-06-08 | $22.86 | $22.88 | $22.78 | $22.79 | $22.57 | 13,619 |
2022-06-07 | $24.67 | $24.67 | $22.85 | $22.85 | $22.63 | 2,173 |
2022-06-06 | $22.82 | $22.90 | $22.82 | $22.84 | $22.62 | 40,637 |
2022-06-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 10 |
2022-06-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.68 | 39 |
2022-06-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.72 | 536 |
2022-05-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.68 | 57 |
2022-05-27 | $22.90 | $22.94 | $22.90 | $22.94 | $22.71 | 506 |
2022-05-26 | $22.77 | $22.87 | $22.76 | $22.81 | $22.59 | 3,856 |
2022-05-25 | $22.68 | $22.68 | $22.68 | $22.68 | $22.46 | 89 |
2022-05-24 | $22.44 | $22.44 | $22.44 | $22.44 | $22.23 | 70 |
2022-05-23 | $22.33 | $22.33 | $22.33 | $22.33 | $22.11 | 70 |
2022-05-20 | $22.22 | $22.22 | $22.22 | $22.22 | $22.00 | 560 |
2022-05-19 | $22.06 | $22.10 | $22.06 | $22.10 | $21.89 | 3,675 |
2022-05-18 | $22.18 | $22.18 | $22.02 | $22.06 | $21.85 | 4,743 |
2022-05-17 | $22.15 | $22.15 | $22.15 | $22.15 | $21.94 | 43 |
2022-05-16 | $22.20 | $22.21 | $22.10 | $22.11 | $21.90 | 3,930 |
2022-05-13 | $21.88 | $21.99 | $21.87 | $21.94 | $21.73 | 6,169 |
2022-05-12 | $22.01 | $22.09 | $21.99 | $22.04 | $21.83 | 5,581 |
2022-05-11 | $22.24 | $22.24 | $22.07 | $22.07 | $21.86 | 647 |
2022-05-10 | $22.22 | $22.32 | $22.15 | $22.21 | $21.99 | 2,254 |
2022-05-09 | $22.25 | $22.27 | $22.23 | $22.23 | $22.02 | 10,376 |
2022-05-06 | $22.42 | $22.42 | $22.34 | $22.36 | $22.14 | 902 |
2022-05-05 | $22.43 | $22.43 | $22.42 | $22.42 | $22.21 | 418 |
2022-05-04 | $22.53 | $22.63 | $22.45 | $22.60 | $22.39 | 11,684 |
2022-05-03 | $22.56 | $22.56 | $22.50 | $22.54 | $22.32 | 1,406 |
2022-05-02 | $22.53 | $22.54 | $22.44 | $22.52 | $22.30 | 2,959 |
2022-04-29 | $22.56 | $22.61 | $22.52 | $22.61 | $22.39 | 12,684 |
2022-04-28 | $22.59 | $22.61 | $22.59 | $22.61 | $22.39 | 1,500 |
2022-04-27 | $22.57 | $22.68 | $22.57 | $22.60 | $22.38 | 11,589 |
2022-04-26 | $22.81 | $22.82 | $22.63 | $22.63 | $22.41 | 7,157 |
2022-04-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.49 | 0 |
2022-04-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.49 | 15 |
2022-04-21 | $22.92 | $22.92 | $22.86 | $22.86 | $22.64 | 438 |
2022-04-20 | $22.98 | $22.98 | $22.98 | $22.98 | $22.76 | 99 |
2022-04-19 | $22.91 | $22.91 | $22.91 | $22.91 | $22.69 | 75 |
2022-04-18 | $23.11 | $23.11 | $23.04 | $23.04 | $22.82 | 5,487 |
2022-04-14 | $23.08 | $23.17 | $23.08 | $23.08 | $22.85 | 2,796 |
2022-04-13 | $23.17 | $23.18 | $23.17 | $23.18 | $22.96 | 499 |
2022-04-12 | $23.25 | $23.25 | $23.15 | $23.15 | $22.93 | 852 |
2022-04-11 | $23.01 | $23.22 | $23.01 | $23.17 | $22.95 | 434 |
2022-04-08 | $23.35 | $23.36 | $23.31 | $23.31 | $23.08 | 3,100 |
2022-04-07 | $23.29 | $23.35 | $23.29 | $23.35 | $23.13 | 631 |
2022-04-06 | $23.40 | $23.44 | $23.33 | $23.39 | $23.16 | 2,600 |
2022-04-05 | $23.48 | $23.48 | $23.46 | $23.46 | $23.23 | 346 |
2022-04-04 | $23.56 | $23.60 | $23.49 | $23.49 | $23.27 | 2,787 |
2022-04-01 | $23.72 | $23.72 | $23.72 | $23.72 | $23.27 | 90 |
2022-03-31 | $23.77 | $23.79 | $23.74 | $23.74 | $23.29 | 6,480 |
2022-03-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.27 | 0 |
2022-03-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.23 | 863 |
2022-03-28 | $23.60 | $23.66 | $23.60 | $23.66 | $23.21 | 863 |
2022-03-25 | $23.68 | $23.69 | $23.65 | $23.65 | $23.20 | 3,922 |
2022-03-24 | $23.70 | $23.78 | $23.70 | $23.76 | $23.31 | 10,450 |
2022-03-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.36 | 25 |
2022-03-22 | $23.76 | $23.79 | $23.76 | $23.79 | $23.34 | 1,206 |
2022-03-21 | $23.62 | $23.84 | $23.62 | $23.84 | $23.39 | 188 |
2022-03-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.46 | 861 |
2022-03-17 | $24.08 | $24.08 | $23.95 | $23.95 | $23.50 | 860 |
2022-03-16 | $23.70 | $23.87 | $23.70 | $23.87 | $23.42 | 1,716 |
2022-03-15 | $23.78 | $23.84 | $23.78 | $23.84 | $23.39 | 2,625 |
2022-03-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.35 | 4 |
2022-03-11 | $24.17 | $24.17 | $24.13 | $24.13 | $23.68 | 2,518 |
2022-03-10 | $24.18 | $24.18 | $24.04 | $24.04 | $23.59 | 2,150 |
2022-03-09 | $24.15 | $24.20 | $24.09 | $24.09 | $23.64 | 4,172 |
2022-03-08 | $24.15 | $24.15 | $23.99 | $23.99 | $23.54 | 4,221 |
2022-03-07 | $23.96 | $24.12 | $23.96 | $24.12 | $23.67 | 2,990 |
2022-03-04 | $24.35 | $24.35 | $24.20 | $24.20 | $23.75 | 200 |
2022-03-03 | $24.38 | $24.38 | $24.32 | $24.32 | $23.86 | 185 |
2022-03-02 | $24.28 | $24.28 | $24.28 | $24.28 | $23.82 | 147 |
2022-03-01 | $24.40 | $24.42 | $24.31 | $24.31 | $23.85 | 448 |
2022-02-28 | $24.30 | $24.35 | $24.19 | $24.23 | $23.77 | 500 |
2022-02-25 | $24.25 | $24.25 | $24.20 | $24.20 | $23.74 | 501 |
2022-02-24 | $24.33 | $24.34 | $24.23 | $24.23 | $23.77 | 4,963 |
2022-02-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 9 |
2022-02-22 | $24.15 | $24.18 | $24.15 | $24.18 | $23.72 | 14,290 |
2022-02-18 | $24.19 | $24.19 | $24.19 | $24.19 | $23.73 | 22 |
2022-02-17 | $24.18 | $24.18 | $24.18 | $24.18 | $23.72 | 8 |
2022-02-16 | $24.18 | $24.21 | $24.18 | $24.21 | $23.75 | 412 |
2022-02-15 | $24.11 | $24.18 | $24.10 | $24.10 | $23.64 | 1,974 |
2022-02-14 | $23.97 | $24.16 | $23.92 | $24.03 | $23.58 | 3,865 |
2022-02-11 | $24.23 | $24.23 | $24.20 | $24.20 | $23.74 | 2,913 |
2022-02-10 | $24.51 | $24.52 | $24.28 | $24.28 | $23.82 | 6,107 |
2022-02-09 | $24.25 | $24.55 | $24.25 | $24.38 | $23.92 | 1,388 |
2022-02-08 | $24.46 | $24.46 | $24.43 | $24.43 | $23.97 | 1,295 |
2022-02-07 | $24.38 | $24.49 | $24.38 | $24.44 | $23.98 | 4,870 |
2022-02-04 | $24.49 | $24.49 | $24.45 | $24.45 | $23.99 | 2,097 |
2022-02-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 77 |
2022-02-02 | $24.57 | $24.58 | $24.53 | $24.53 | $24.07 | 1,602 |
2022-02-01 | $24.51 | $24.51 | $24.46 | $24.46 | $24.00 | 2,111 |
2022-01-31 | $24.43 | $24.43 | $24.40 | $24.40 | $23.94 | 582 |
2022-01-28 | $24.38 | $24.44 | $24.38 | $24.44 | $23.98 | 1,312 |
2022-01-27 | $24.30 | $24.46 | $24.19 | $24.30 | $23.84 | 4,116 |
2022-01-26 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 58 |
2022-01-25 | $24.28 | $24.58 | $24.28 | $24.41 | $23.95 | 2,055 |
2022-01-24 | $24.63 | $24.79 | $24.43 | $24.67 | $24.20 | 4,980 |
2022-01-21 | $24.55 | $24.56 | $24.55 | $24.56 | $24.09 | 207 |
2022-01-20 | $24.76 | $24.76 | $24.66 | $24.66 | $24.20 | 1,574 |
2022-01-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.33 | 110 |
2022-01-18 | $24.92 | $24.95 | $24.90 | $24.90 | $24.44 | 3,808 |
2022-01-14 | $25.00 | $25.00 | $24.98 | $24.98 | $24.50 | 1,957 |
2022-01-13 | $25.05 | $25.05 | $25.05 | $25.05 | $24.58 | 1,000 |
2022-01-12 | $25.14 | $25.14 | $25.10 | $25.10 | $24.62 | 1,248 |
2022-01-11 | $25.03 | $25.10 | $25.03 | $25.10 | $24.63 | 600 |
2022-01-10 | $24.98 | $25.05 | $24.98 | $25.05 | $24.58 | 2,198 |
2022-01-07 | $25.14 | $25.17 | $25.13 | $25.13 | $24.66 | 7,433 |
2022-01-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.70 | 113 |
2022-01-05 | $25.26 | $25.26 | $25.21 | $25.23 | $24.75 | 1,101 |
2022-01-04 | $25.30 | $25.35 | $25.25 | $25.32 | $24.84 | 2,677 |
2022-01-03 | $25.35 | $25.35 | $25.27 | $25.32 | $24.84 | 1,913 |
2021-12-31 | $25.38 | $25.41 | $25.31 | $25.33 | $24.85 | 9,475 |
2021-12-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.86 | 207 |
2021-12-29 | $25.38 | $25.38 | $25.36 | $25.36 | $24.88 | 103 |
2021-12-28 | $26.18 | $26.18 | $26.18 | $26.18 | $24.90 | 64 |
2021-12-27 | $26.17 | $26.17 | $26.17 | $26.17 | $24.89 | 650 |
2021-12-23 | $26.18 | $26.18 | $26.18 | $26.18 | $24.89 | 5 |
2021-12-22 | $26.21 | $26.21 | $26.17 | $26.17 | $24.89 | 961 |
2021-12-21 | $26.13 | $26.13 | $26.13 | $26.13 | $24.85 | 89 |
2021-12-20 | $26.18 | $26.18 | $26.15 | $26.15 | $24.87 | 1,253 |
2021-12-17 | $26.21 | $26.21 | $26.11 | $26.16 | $24.88 | 1,686 |
2021-12-16 | $26.19 | $26.22 | $26.15 | $26.15 | $24.87 | 6,493 |
2021-12-15 | $26.18 | $26.18 | $26.14 | $26.14 | $24.86 | 1,600 |
2021-12-14 | $26.18 | $26.22 | $26.14 | $26.14 | $24.86 | 6,584 |
2021-12-13 | $26.15 | $26.15 | $26.15 | $26.15 | $24.88 | 0 |
2021-12-10 | $26.12 | $26.12 | $26.12 | $26.12 | $24.84 | 0 |
2021-12-09 | $26.08 | $26.08 | $26.08 | $26.08 | $24.80 | 393 |
2021-12-08 | $26.13 | $26.13 | $26.08 | $26.08 | $24.80 | 393 |
2021-12-07 | $26.09 | $26.09 | $26.09 | $26.09 | $24.81 | 37 |
2021-12-06 | $26.16 | $26.16 | $26.04 | $26.10 | $24.82 | 5,677 |
2021-12-03 | $26.15 | $26.16 | $26.09 | $26.16 | $24.88 | 3,581 |
2021-12-02 | $26.15 | $26.19 | $26.10 | $26.10 | $24.82 | 2,563 |
2021-12-01 | $26.13 | $26.16 | $26.09 | $26.13 | $24.85 | 2,507 |
2021-11-30 | $26.14 | $26.14 | $26.14 | $26.14 | $24.86 | 4,899 |
2021-11-29 | $26.04 | $26.12 | $26.04 | $26.09 | $24.82 | 4,899 |
2021-11-26 | $26.09 | $26.09 | $26.09 | $26.09 | $24.81 | 1 |
2021-11-24 | $26.00 | $26.04 | $25.98 | $26.04 | $24.76 | 1,419 |
2021-11-23 | $26.04 | $26.04 | $26.02 | $26.02 | $24.75 | 202 |
2021-11-22 | $26.00 | $26.04 | $26.00 | $26.04 | $24.76 | 132 |
2021-11-19 | $26.10 | $26.10 | $26.05 | $26.05 | $24.77 | 799 |
2021-11-18 | $26.04 | $26.04 | $25.97 | $26.01 | $24.74 | 1,817 |
2021-11-17 | $25.96 | $26.03 | $25.96 | $25.96 | $24.69 | 3,060 |
2021-11-16 | $25.97 | $25.97 | $25.96 | $25.96 | $24.69 | 239 |
2021-11-15 | $25.99 | $25.99 | $25.99 | $25.99 | $24.71 | 171 |
2021-11-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.73 | 171 |
2021-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.73 | 106 |
2021-11-10 | $26.04 | $26.04 | $26.03 | $26.03 | $24.76 | 283 |
2021-11-09 | $26.05 | $26.05 | $26.05 | $26.05 | $24.77 | 39 |
2021-11-08 | $26.03 | $26.04 | $25.99 | $25.99 | $24.72 | 3,691 |
2021-11-05 | $26.12 | $26.12 | $26.01 | $26.01 | $24.74 | 822 |
2021-11-04 | $27.21 | $27.21 | $26.00 | $26.00 | $24.73 | 15,005 |
2021-11-03 | $25.95 | $25.95 | $25.93 | $25.93 | $24.66 | 1,074 |
2021-11-02 | $25.94 | $25.94 | $25.90 | $25.90 | $24.63 | 437 |
2021-11-01 | $25.89 | $25.89 | $25.85 | $25.88 | $24.61 | 7,370 |
2021-10-29 | $25.88 | $25.88 | $25.88 | $25.88 | $24.61 | 58 |
2021-10-28 | $25.89 | $25.91 | $25.87 | $25.87 | $24.60 | 2,725 |
2021-10-27 | $25.86 | $25.87 | $25.83 | $25.83 | $24.56 | 1,175 |
2021-10-26 | $25.74 | $25.79 | $25.74 | $25.79 | $24.52 | 1,721 |
2021-10-25 | $25.81 | $25.81 | $25.79 | $25.79 | $24.52 | 1,821 |
2021-10-22 | $25.79 | $25.81 | $25.76 | $25.76 | $24.50 | 8,760 |
2021-10-21 | $25.77 | $25.81 | $25.74 | $25.74 | $24.48 | 21,342 |
2021-10-20 | $25.86 | $25.86 | $25.86 | $25.86 | $24.59 | 125 |
2021-10-19 | $25.86 | $25.86 | $25.86 | $25.86 | $24.59 | 40 |
2021-10-18 | $25.88 | $25.88 | $25.88 | $25.88 | $24.61 | 3,614 |
2021-10-15 | $25.80 | $25.86 | $25.80 | $25.86 | $24.59 | 3,614 |
2021-10-14 | $25.90 | $25.90 | $25.84 | $25.84 | $24.57 | 1,523 |
2021-10-13 | $25.79 | $25.79 | $25.79 | $25.79 | $24.53 | 26 |
2021-10-12 | $25.77 | $25.77 | $25.77 | $25.77 | $24.51 | 37 |
2021-10-11 | $25.70 | $25.78 | $25.64 | $25.73 | $24.47 | 4,959 |
2021-10-08 | $25.77 | $25.77 | $25.77 | $25.77 | $24.51 | 4,404 |
2021-10-07 | $25.83 | $25.83 | $25.78 | $25.78 | $24.51 | 4,404 |
2021-10-06 | $25.81 | $25.81 | $25.78 | $25.78 | $24.52 | 2,126 |
2021-10-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.48 | 563 |
2021-10-04 | $25.69 | $25.69 | $25.64 | $25.64 | $24.38 | 7,490 |
2021-10-01 | $26.05 | $26.09 | $25.99 | $26.09 | $24.58 | 2,917 |
2021-09-30 | $26.06 | $26.13 | $26.00 | $26.00 | $24.50 | 1,700 |
2021-09-29 | $26.02 | $26.07 | $26.02 | $26.07 | $24.57 | 4,579 |
2021-09-28 | $26.20 | $26.20 | $26.11 | $26.11 | $24.60 | 271 |
2021-09-27 | $26.33 | $26.38 | $26.33 | $26.37 | $24.85 | 4,207 |
2021-09-24 | $26.32 | $26.32 | $26.32 | $26.32 | $24.80 | 70 |
2021-09-23 | $26.35 | $26.35 | $26.34 | $26.34 | $24.81 | 29,469 |
2021-09-22 | $26.52 | $26.52 | $26.32 | $26.32 | $24.80 | 1,543 |
2021-09-21 | $26.29 | $26.29 | $26.29 | $26.29 | $24.77 | 84 |
2021-09-20 | $26.29 | $26.31 | $26.29 | $26.29 | $24.77 | 2,224 |
2021-09-17 | $26.37 | $26.40 | $26.34 | $26.34 | $24.81 | 4,435 |
2021-09-16 | $26.43 | $26.43 | $26.35 | $26.35 | $24.83 | 2,015 |
2021-09-15 | $26.41 | $26.41 | $26.38 | $26.38 | $24.85 | 1,053 |
2021-09-14 | $26.37 | $26.37 | $26.37 | $26.37 | $24.84 | 123 |
2021-09-13 | $26.43 | $26.43 | $26.26 | $26.36 | $24.83 | 2,220 |
2021-09-10 | $26.38 | $26.38 | $26.38 | $26.38 | $24.85 | 37 |
2021-09-09 | $26.47 | $26.47 | $26.42 | $26.42 | $24.89 | 2,540 |
2021-09-08 | $26.40 | $26.40 | $26.39 | $26.39 | $24.87 | 1,179 |
2021-09-07 | $26.38 | $26.38 | $26.33 | $26.33 | $24.81 | 215 |
2021-09-03 | $26.38 | $26.41 | $26.38 | $26.40 | $24.88 | 952 |
2021-09-02 | $26.33 | $26.39 | $26.33 | $26.39 | $24.87 | 230 |
2021-09-01 | $26.43 | $26.44 | $26.38 | $26.38 | $24.86 | 3,730 |
2021-08-31 | $26.44 | $26.44 | $26.39 | $26.39 | $24.86 | 286 |
2021-08-30 | $26.40 | $26.40 | $26.40 | $26.40 | $24.88 | 11 |
2021-08-27 | $26.38 | $26.38 | $26.38 | $26.38 | $24.86 | 329 |
2021-08-26 | $26.30 | $26.34 | $26.30 | $26.34 | $24.82 | 329 |
2021-08-25 | $26.39 | $26.39 | $26.35 | $26.35 | $24.83 | 758 |
2021-08-24 | $26.35 | $26.35 | $26.35 | $26.35 | $24.83 | 20 |
2021-08-23 | $26.32 | $26.36 | $26.32 | $26.36 | $24.84 | 1,621 |
2021-08-20 | $26.32 | $26.32 | $26.32 | $26.32 | $24.80 | 86 |
2021-08-19 | $26.26 | $26.26 | $26.26 | $26.26 | $24.74 | 878 |
2021-08-18 | $26.36 | $26.36 | $26.25 | $26.27 | $24.75 | 1,432 |
2021-08-17 | $26.33 | $26.33 | $26.33 | $26.33 | $24.81 | 1,036 |
2021-08-16 | $26.41 | $26.41 | $26.39 | $26.39 | $24.87 | 1,036 |
2021-08-13 | $26.31 | $26.36 | $26.30 | $26.36 | $24.84 | 717 |
2021-08-12 | $26.35 | $26.35 | $26.35 | $26.35 | $24.83 | 379 |
2021-08-11 | $26.40 | $26.40 | $26.40 | $26.40 | $24.88 | 379 |
2021-08-10 | $26.42 | $27.28 | $26.32 | $26.37 | $24.85 | 30,402 |
2021-08-09 | $26.37 | $26.37 | $26.37 | $26.37 | $24.85 | 15 |
2021-08-06 | $26.43 | $26.43 | $26.38 | $26.38 | $24.86 | 1,004 |
2021-08-05 | $26.35 | $26.41 | $26.35 | $26.41 | $24.89 | 165 |
2021-08-04 | $26.39 | $26.39 | $26.32 | $26.39 | $24.87 | 836 |
2021-08-03 | $26.40 | $26.40 | $26.40 | $26.40 | $24.88 | 26 |
2021-08-02 | $26.38 | $26.38 | $26.34 | $26.34 | $24.82 | 1,103 |
2021-07-30 | $26.31 | $26.31 | $26.31 | $26.31 | $24.79 | 2,001 |
2021-07-29 | $26.40 | $26.40 | $26.33 | $26.33 | $24.81 | 2,001 |
2021-07-28 | $26.39 | $26.39 | $26.32 | $26.32 | $24.80 | 100 |
2021-07-27 | $26.39 | $26.39 | $26.39 | $26.39 | $24.87 | 1,554 |
2021-07-26 | $26.39 | $26.39 | $26.39 | $26.39 | $24.87 | 37 |
2021-07-23 | $26.25 | $26.35 | $26.25 | $26.35 | $24.82 | 200 |
2021-07-22 | $26.31 | $26.41 | $26.31 | $26.36 | $24.84 | 1,132 |
2021-07-21 | $26.36 | $26.37 | $26.36 | $26.36 | $24.84 | 3,407 |
2021-07-20 | $26.30 | $26.40 | $26.29 | $26.36 | $24.84 | 801 |
2021-07-19 | $26.26 | $26.26 | $26.22 | $26.22 | $24.71 | 1,072 |
2021-07-16 | $26.28 | $26.28 | $26.28 | $26.28 | $24.76 | 0 |
2021-07-15 | $26.28 | $26.28 | $26.28 | $26.28 | $24.76 | 7 |
2021-07-14 | $26.27 | $26.27 | $26.27 | $26.27 | $24.75 | 7 |
2021-07-13 | $26.28 | $26.28 | $26.25 | $26.26 | $24.74 | 4,317 |
2021-07-12 | $26.30 | $26.30 | $26.28 | $26.28 | $24.77 | 301 |
2021-07-09 | $26.27 | $26.27 | $26.21 | $26.26 | $24.75 | 7,610 |
2021-07-08 | $26.25 | $26.29 | $26.24 | $26.29 | $24.77 | 6,094 |
2021-07-07 | $26.27 | $26.27 | $26.24 | $26.24 | $24.72 | 989 |
2021-07-06 | $26.20 | $26.20 | $26.20 | $26.20 | $24.69 | 40 |
2021-07-02 | $26.12 | $26.17 | $26.12 | $26.17 | $24.65 | 13,900 |
2021-07-01 | $26.42 | $26.45 | $26.39 | $26.39 | $24.63 | 4,750 |
2021-06-30 | $26.41 | $26.86 | $26.40 | $26.47 | $24.70 | 29,710 |
2021-06-29 | $26.35 | $26.35 | $26.35 | $26.35 | $24.59 | 259 |
2021-06-28 | $26.30 | $26.34 | $26.28 | $26.34 | $24.58 | 2,060 |
2021-06-25 | $26.30 | $26.30 | $26.30 | $26.30 | $24.55 | 95 |
2021-06-24 | $26.30 | $26.30 | $26.30 | $26.30 | $24.55 | 230 |
2021-06-23 | $26.31 | $26.31 | $26.31 | $26.31 | $24.56 | 230 |
2021-06-22 | $26.30 | $26.34 | $26.30 | $26.34 | $24.59 | 228 |
2021-06-21 | $26.34 | $26.34 | $26.34 | $26.34 | $24.58 | 300 |
2021-06-18 | $26.36 | $26.36 | $26.29 | $26.29 | $24.54 | 119 |
2021-06-17 | $26.35 | $26.35 | $26.35 | $26.35 | $24.60 | 3,462 |
2021-06-16 | $26.41 | $26.41 | $26.32 | $26.32 | $24.57 | 3,462 |
2021-06-15 | $26.41 | $26.41 | $26.41 | $26.41 | $24.65 | 1,917 |
2021-06-14 | $26.45 | $26.45 | $26.41 | $26.42 | $24.65 | 1,917 |
2021-06-11 | $26.42 | $26.42 | $26.42 | $26.42 | $24.66 | 141 |
2021-06-10 | $26.39 | $26.42 | $26.39 | $26.42 | $24.66 | 346 |
2021-06-09 | $26.43 | $26.43 | $26.43 | $26.43 | $24.66 | 1,167 |
2021-06-08 | $26.34 | $26.34 | $26.31 | $26.31 | $24.56 | 855 |
2021-06-07 | $26.27 | $26.27 | $26.27 | $26.27 | $24.51 | 713 |
2021-06-04 | $26.20 | $26.28 | $26.20 | $26.25 | $24.50 | 1,104 |
2021-06-03 | $26.23 | $26.23 | $26.17 | $26.18 | $24.43 | 1,021 |
2021-06-02 | $26.21 | $26.21 | $26.16 | $26.20 | $24.45 | 2,154 |
2021-06-01 | $26.17 | $26.17 | $26.17 | $26.17 | $24.43 | 81 |
2021-05-28 | $26.16 | $26.16 | $26.16 | $26.16 | $24.42 | 931 |
2021-05-27 | $26.16 | $26.16 | $26.16 | $26.16 | $24.41 | 86 |
2021-05-26 | $26.10 | $26.15 | $26.10 | $26.15 | $24.40 | 217 |
2021-05-25 | $26.16 | $26.16 | $26.12 | $26.12 | $24.38 | 626 |
2021-05-24 | $26.08 | $26.08 | $26.08 | $26.08 | $24.34 | 1 |
2021-05-21 | $26.08 | $26.10 | $26.01 | $26.05 | $24.31 | 2,136 |
2021-05-20 | $26.00 | $26.05 | $26.00 | $26.05 | $24.31 | 1,305 |
2021-05-19 | $25.96 | $25.96 | $25.96 | $25.96 | $24.23 | 23 |
2021-05-18 | $26.01 | $26.05 | $26.00 | $26.04 | $24.31 | 1,930 |
2021-05-17 | $26.10 | $26.10 | $26.04 | $26.07 | $24.33 | 2,131 |
2021-05-14 | $25.97 | $25.97 | $25.97 | $25.97 | $24.23 | 1 |
2021-05-13 | $25.86 | $25.89 | $25.83 | $25.89 | $24.16 | 19,973 |
2021-05-12 | $26.00 | $26.00 | $25.91 | $25.91 | $24.18 | 708 |
2021-05-11 | $26.04 | $26.04 | $26.04 | $26.04 | $24.30 | 0 |
2021-05-10 | $26.08 | $26.08 | $26.08 | $26.08 | $24.34 | 25 |
2021-05-07 | $26.11 | $26.11 | $26.11 | $26.11 | $24.36 | 25 |
2021-05-06 | $26.07 | $26.07 | $26.07 | $26.07 | $24.33 | 3,020 |
2021-05-05 | $26.02 | $26.04 | $25.97 | $25.99 | $24.26 | 3,020 |
2021-05-04 | $25.91 | $25.95 | $25.91 | $25.95 | $24.22 | 371 |
2021-05-03 | $25.96 | $25.99 | $25.96 | $25.99 | $24.25 | 175 |
2021-04-30 | $25.97 | $25.99 | $25.97 | $25.99 | $24.25 | 812 |
2021-04-29 | $25.87 | $26.01 | $25.87 | $26.01 | $24.28 | 162 |
2021-04-28 | $26.02 | $26.02 | $26.02 | $26.02 | $24.28 | 28 |
2021-04-27 | $26.09 | $26.09 | $26.04 | $26.04 | $24.31 | 387 |
2021-04-26 | $26.06 | $26.06 | $26.06 | $26.06 | $24.32 | 3 |
2021-04-23 | $26.02 | $26.02 | $26.02 | $26.02 | $24.28 | 29 |
2021-04-22 | $26.01 | $26.01 | $26.01 | $26.01 | $24.28 | 38 |
2021-04-21 | $25.98 | $26.01 | $25.98 | $26.01 | $24.28 | 1,019 |
2021-04-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.24 | 30 |
2021-04-19 | $25.95 | $25.99 | $25.95 | $25.99 | $24.25 | 504 |
2021-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.27 | 644 |
2021-04-15 | $26.02 | $26.02 | $26.02 | $26.02 | $24.28 | 221 |
2021-04-14 | $25.90 | $25.90 | $25.90 | $25.90 | $24.17 | 221 |
2021-04-13 | $25.87 | $25.87 | $25.76 | $25.87 | $24.14 | 1,351 |
2021-04-12 | $25.84 | $25.84 | $25.84 | $25.84 | $24.12 | 60 |
2021-04-09 | $25.83 | $25.84 | $25.79 | $25.84 | $24.11 | 7,250 |
2021-04-08 | $25.79 | $25.86 | $25.78 | $25.83 | $24.11 | 10,738 |
2021-04-07 | $25.70 | $25.80 | $25.70 | $25.79 | $24.07 | 2,222 |
2021-04-06 | $25.78 | $25.79 | $25.74 | $25.75 | $24.03 | 22,027 |
2021-04-05 | $25.72 | $25.72 | $25.70 | $25.70 | $23.98 | 8,182 |
2021-04-01 | $25.94 | $25.96 | $25.94 | $25.96 | $23.99 | 5,084 |
2021-03-31 | $25.92 | $25.93 | $25.86 | $25.93 | $23.96 | 12,362 |
2021-03-30 | $24.92 | $25.98 | $24.92 | $25.93 | $23.96 | 21,334 |
2021-03-29 | $25.90 | $25.92 | $25.90 | $25.92 | $23.95 | 17,137 |
2021-03-26 | $25.88 | $25.96 | $25.86 | $25.91 | $23.94 | 124,632 |
2021-03-25 | $25.86 | $25.97 | $25.85 | $25.92 | $23.96 | 30,069 |
2021-03-24 | $25.89 | $25.93 | $25.89 | $25.92 | $23.96 | 124,049 |
2021-03-23 | $25.89 | $25.90 | $25.87 | $25.87 | $23.91 | 93,449 |
2021-03-22 | $25.89 | $25.89 | $25.82 | $25.83 | $23.87 | 139,021 |
2021-03-19 | $25.68 | $25.81 | $25.68 | $25.79 | $23.84 | 121,762 |
2021-03-18 | $25.84 | $25.85 | $25.73 | $25.74 | $23.79 | 128,662 |
2021-03-17 | $25.86 | $25.94 | $25.86 | $25.92 | $23.95 | 87,705 |
2021-03-16 | $25.93 | $25.95 | $25.93 | $25.95 | $23.98 | 70,325 |
2021-03-15 | $25.96 | $26.00 | $25.85 | $25.94 | $23.97 | 13,849 |
2021-03-12 | $25.87 | $25.88 | $25.86 | $25.86 | $23.90 | 705 |
2021-03-11 | $24.72 | $25.94 | $24.72 | $25.94 | $23.98 | 127 |
2021-03-10 | $25.83 | $25.94 | $25.83 | $25.89 | $23.92 | 2,001 |
2021-03-09 | $25.78 | $25.78 | $25.78 | $25.78 | $23.82 | 7,377 |
2021-03-08 | $26.45 | $26.45 | $25.65 | $25.73 | $23.78 | 7,377 |
2021-03-05 | $25.61 | $25.69 | $25.60 | $25.69 | $23.74 | 2,970 |
2021-03-04 | $25.54 | $25.63 | $25.54 | $25.63 | $23.69 | 2,794 |
2021-03-03 | $25.64 | $25.65 | $25.60 | $25.65 | $23.70 | 704 |
2021-03-02 | $25.66 | $25.77 | $25.66 | $25.71 | $23.77 | 3,498 |
2021-03-01 | $25.60 | $25.60 | $25.60 | $25.60 | $23.66 | 153 |
2021-02-26 | $25.54 | $25.64 | $25.54 | $25.64 | $23.69 | 481 |
2021-02-25 | $25.62 | $25.62 | $25.62 | $25.62 | $23.68 | 1,340 |
2021-02-24 | $25.75 | $25.84 | $25.69 | $25.81 | $23.85 | 18,916 |
2021-02-23 | $25.66 | $25.83 | $25.65 | $25.83 | $23.87 | 1,946 |
2021-02-22 | $25.87 | $25.87 | $25.79 | $25.79 | $23.83 | 2,234 |
2021-02-19 | $26.04 | $26.04 | $25.95 | $25.95 | $23.99 | 6,972 |
2021-02-18 | $26.03 | $26.03 | $25.98 | $25.98 | $24.02 | 2,319 |
2021-02-17 | $26.04 | $26.07 | $26.04 | $26.07 | $24.09 | 854 |
2021-02-16 | $26.15 | $26.15 | $26.10 | $26.13 | $24.15 | 1,725 |
2021-02-12 | $26.23 | $26.23 | $26.17 | $26.18 | $24.19 | 4,909 |
2021-02-11 | $26.22 | $26.22 | $26.18 | $26.18 | $24.19 | 1,193 |
2021-02-10 | $25.01 | $26.21 | $25.01 | $26.17 | $24.18 | 24,991 |
2021-02-09 | $26.18 | $26.18 | $26.13 | $26.13 | $24.15 | 462 |
2021-02-08 | $26.14 | $26.17 | $26.06 | $26.11 | $24.13 | 3,354 |
2021-02-05 | $26.15 | $26.15 | $26.09 | $26.09 | $24.11 | 4,399 |
2021-02-04 | $26.12 | $26.12 | $26.05 | $26.10 | $24.12 | 72,968 |
2021-02-03 | $26.09 | $26.10 | $26.08 | $26.08 | $24.10 | 1,251 |
2021-02-02 | $26.00 | $26.13 | $25.99 | $26.05 | $24.08 | 17,009 |
2021-02-01 | $26.08 | $26.08 | $26.05 | $26.05 | $24.08 | 1,175 |
2021-01-29 | $25.91 | $26.01 | $25.91 | $25.93 | $23.96 | 4,462 |
2021-01-28 | $26.10 | $26.10 | $25.99 | $26.01 | $24.04 | 5,982 |
2021-01-27 | $26.00 | $26.01 | $25.99 | $26.01 | $24.03 | 3,980 |
2021-01-26 | $26.00 | $26.08 | $26.00 | $26.08 | $24.10 | 458 |
2021-01-25 | $26.04 | $26.08 | $25.97 | $26.04 | $24.06 | 498 |
2021-01-22 | $26.04 | $26.04 | $25.98 | $25.98 | $24.01 | 365 |
2021-01-21 | $25.99 | $25.99 | $25.98 | $25.98 | $24.01 | 129 |
2021-01-20 | $25.91 | $25.98 | $25.91 | $25.98 | $24.01 | 2,159 |
2021-01-19 | $25.90 | $25.95 | $25.88 | $25.90 | $23.94 | 1,224 |
2021-01-15 | $25.87 | $25.87 | $25.87 | $25.87 | $23.91 | 26 |
2021-01-14 | $25.94 | $25.95 | $25.78 | $25.78 | $23.83 | 8,836 |
2021-01-13 | $25.95 | $25.95 | $25.78 | $25.78 | $23.82 | 2,221 |
2021-01-12 | $25.92 | $25.92 | $25.76 | $25.76 | $23.81 | 323 |
2021-01-11 | $25.58 | $25.82 | $25.58 | $25.82 | $23.86 | 140 |
2021-01-08 | $25.94 | $25.94 | $25.75 | $25.75 | $23.80 | 25,368 |
2021-01-07 | $25.77 | $25.77 | $25.77 | $25.77 | $23.81 | 298 |
2021-01-06 | $25.76 | $25.94 | $25.56 | $25.65 | $23.71 | 4,031 |
2021-01-05 | $25.70 | $25.95 | $25.70 | $25.77 | $23.82 | 4,017 |
2021-01-04 | $25.94 | $25.94 | $25.55 | $25.62 | $23.67 | 4,409 |
2020-12-31 | $25.80 | $25.80 | $25.80 | $25.80 | $23.84 | 48 |
2020-12-30 | $25.98 | $25.99 | $25.69 | $25.79 | $23.84 | 18,827 |
2020-12-29 | $25.98 | $25.98 | $25.91 | $25.91 | $23.95 | 4,544 |
2020-12-28 | $26.00 | $26.00 | $25.91 | $25.91 | $23.95 | 2,365 |
2020-12-24 | $26.17 | $26.17 | $26.17 | $26.17 | $23.95 | 3 |
2020-12-23 | $26.20 | $26.20 | $26.07 | $26.14 | $23.92 | 12,732 |
2020-12-22 | $26.08 | $26.15 | $26.08 | $26.15 | $23.93 | 2,547 |
2020-12-21 | $26.04 | $26.21 | $26.04 | $26.14 | $23.92 | 13,093 |
2020-12-18 | $26.20 | $26.20 | $26.14 | $26.14 | $23.92 | 2,033 |
2020-12-17 | $26.02 | $26.17 | $26.02 | $26.12 | $23.90 | 771 |
2020-12-16 | $26.02 | $26.11 | $26.00 | $26.11 | $23.89 | 15,665 |
2020-12-15 | $26.15 | $26.15 | $25.88 | $26.09 | $23.88 | 14,332 |
2020-12-14 | $25.99 | $26.03 | $25.99 | $26.03 | $23.83 | 8,583 |
2020-12-11 | $26.00 | $26.05 | $25.94 | $26.05 | $23.84 | 6,535 |
2020-12-10 | $26.00 | $26.05 | $26.00 | $26.05 | $23.84 | 6,049 |
2020-12-09 | $26.11 | $26.11 | $26.03 | $26.04 | $23.83 | 2,732 |
2020-12-08 | $26.08 | $26.10 | $26.04 | $26.04 | $23.83 | 1,002 |
2020-12-07 | $25.99 | $25.99 | $25.99 | $25.99 | $23.78 | 157 |
2020-12-04 | $25.95 | $25.97 | $25.95 | $25.97 | $23.76 | 5,423 |
2020-12-03 | $26.03 | $26.03 | $25.95 | $25.95 | $23.74 | 291 |
2020-12-02 | $25.90 | $25.90 | $25.89 | $25.89 | $23.69 | 167 |
2020-12-01 | $25.90 | $25.90 | $25.90 | $25.90 | $23.71 | 16 |
2020-11-30 | $25.86 | $25.86 | $25.86 | $25.86 | $23.67 | 10 |
2020-11-27 | $25.89 | $25.89 | $25.89 | $25.89 | $23.70 | 70 |
2020-11-25 | $25.80 | $25.87 | $25.80 | $25.87 | $23.68 | 425 |
2020-11-24 | $25.79 | $25.87 | $25.79 | $25.87 | $23.68 | 234 |
2020-11-23 | $25.79 | $25.83 | $25.79 | $25.83 | $23.63 | 2,808 |
2020-11-20 | $25.88 | $25.88 | $25.73 | $25.79 | $23.61 | 3,248 |
2020-11-19 | $25.68 | $25.77 | $25.68 | $25.77 | $23.58 | 383 |
2020-11-18 | $25.68 | $25.78 | $25.68 | $25.73 | $23.55 | 643 |
2020-11-17 | $25.70 | $25.76 | $25.70 | $25.72 | $23.53 | 6,215 |
2020-11-16 | $25.63 | $25.63 | $25.63 | $25.63 | $23.45 | 1 |
2020-11-13 | $25.74 | $25.74 | $25.62 | $25.62 | $23.45 | 2,370 |
2020-11-12 | $25.51 | $25.56 | $25.51 | $25.56 | $23.40 | 370 |
2020-11-11 | $25.49 | $25.59 | $25.49 | $25.59 | $23.42 | 503 |
2020-11-10 | $25.49 | $25.66 | $25.49 | $25.57 | $23.40 | 975 |
2020-11-09 | $25.57 | $25.57 | $25.57 | $25.57 | $23.40 | 786 |
2020-11-06 | $25.52 | $25.58 | $25.49 | $25.53 | $23.36 | 786 |
2020-11-05 | $25.50 | $25.50 | $25.33 | $25.50 | $23.34 | 1,020 |
2020-11-04 | $25.42 | $25.48 | $25.27 | $25.48 | $23.32 | 2,092 |
2020-11-03 | $25.35 | $25.35 | $25.34 | $25.34 | $23.19 | 194 |
2020-11-02 | $25.31 | $25.31 | $25.31 | $25.31 | $23.17 | 16 |
2020-10-30 | $25.30 | $25.30 | $25.08 | $25.21 | $23.08 | 2,790 |
2020-10-29 | $25.32 | $25.32 | $25.30 | $25.30 | $23.15 | 5,033 |
2020-10-28 | $25.42 | $25.43 | $25.39 | $25.39 | $23.24 | 9,284 |
2020-10-27 | $25.48 | $25.48 | $25.48 | $25.48 | $23.32 | 36 |
2020-10-26 | $25.47 | $25.48 | $25.39 | $25.44 | $23.28 | 6,268 |
2020-10-23 | $25.40 | $25.43 | $25.38 | $25.43 | $23.27 | 676 |
2020-10-22 | $25.52 | $25.52 | $25.47 | $25.47 | $23.31 | 385 |
2020-10-21 | $25.43 | $25.45 | $25.41 | $25.41 | $23.25 | 826 |
2020-10-20 | $25.40 | $25.44 | $25.35 | $25.44 | $23.29 | 1,487 |
2020-10-19 | $25.48 | $25.48 | $25.45 | $25.45 | $23.29 | 7,268 |
2020-10-16 | $25.51 | $25.51 | $25.46 | $25.46 | $23.30 | 191 |
2020-10-15 | $25.45 | $25.49 | $25.45 | $25.45 | $23.30 | 302 |
2020-10-14 | $25.42 | $25.45 | $25.42 | $25.45 | $23.29 | 1,059 |
2020-10-13 | $25.43 | $25.43 | $25.43 | $25.43 | $23.27 | 129 |
2020-10-12 | $25.45 | $25.45 | $25.45 | $25.45 | $23.29 | 129 |
2020-10-09 | $25.42 | $25.42 | $25.42 | $25.42 | $23.27 | 1 |
2020-10-08 | $25.47 | $25.47 | $25.41 | $25.41 | $23.25 | 1,117 |
2020-10-07 | $25.41 | $25.41 | $25.41 | $25.41 | $23.26 | 75 |
2020-10-06 | $25.40 | $25.46 | $25.40 | $25.46 | $23.30 | 567 |
2020-10-05 | $25.48 | $25.48 | $25.48 | $25.48 | $23.32 | 157 |
2020-10-02 | $25.46 | $25.49 | $25.28 | $25.48 | $23.32 | 2,239 |
2020-10-01 | $25.77 | $25.77 | $25.75 | $25.75 | $23.33 | 2,803 |
2020-09-30 | $25.82 | $25.82 | $25.75 | $25.75 | $23.33 | 1,909 |
2020-09-29 | $25.72 | $25.75 | $25.70 | $25.75 | $23.33 | 326 |
2020-09-28 | $25.71 | $25.76 | $25.71 | $25.76 | $23.34 | 100 |
2020-09-25 | $25.59 | $25.70 | $25.55 | $25.68 | $23.27 | 1,149 |
2020-09-24 | $25.60 | $25.60 | $25.51 | $25.55 | $23.15 | 928 |
2020-09-23 | $25.89 | $25.89 | $25.69 | $25.69 | $23.27 | 1,748 |
2020-09-22 | $25.72 | $25.77 | $25.72 | $25.76 | $23.34 | 1,618 |
2020-09-21 | $25.72 | $25.80 | $25.67 | $25.73 | $23.32 | 6,791 |
2020-09-18 | $25.75 | $25.85 | $25.75 | $25.80 | $23.37 | 2,456 |
2020-09-17 | $25.87 | $25.93 | $25.83 | $25.83 | $23.40 | 4,910 |
2020-09-16 | $25.82 | $25.85 | $25.82 | $25.85 | $23.42 | 494 |
2020-09-15 | $25.90 | $25.90 | $25.86 | $25.86 | $23.43 | 229 |
2020-09-14 | $25.81 | $25.84 | $25.74 | $25.80 | $23.38 | 12,086 |
2020-09-11 | $25.77 | $25.77 | $25.77 | $25.77 | $23.35 | 55 |
2020-09-10 | $25.85 | $25.85 | $25.73 | $25.73 | $23.31 | 3,156 |
2020-09-09 | $25.77 | $25.82 | $25.71 | $25.79 | $23.36 | 1,645 |
2020-09-08 | $25.71 | $25.71 | $25.71 | $25.71 | $23.29 | 1,523 |
2020-09-04 | $25.73 | $25.79 | $25.73 | $25.77 | $23.34 | 1,523 |
2020-09-03 | $25.85 | $25.85 | $25.81 | $25.81 | $23.38 | 4,804 |
2020-09-02 | $25.70 | $25.81 | $25.70 | $25.77 | $23.35 | 6,269 |
2020-09-01 | $25.76 | $25.76 | $25.76 | $25.76 | $23.34 | 39 |
2020-08-31 | $25.75 | $25.75 | $25.75 | $25.75 | $23.33 | 345 |
2020-08-28 | $25.78 | $25.78 | $25.73 | $25.73 | $23.32 | 345 |
2020-08-27 | $25.69 | $25.72 | $25.68 | $25.68 | $23.26 | 349 |
2020-08-26 | $25.79 | $25.79 | $25.78 | $25.78 | $23.36 | 1,484 |
2020-08-25 | $25.72 | $25.84 | $25.72 | $25.79 | $23.37 | 488 |
2020-08-24 | $25.86 | $25.86 | $25.82 | $25.82 | $23.39 | 1,907 |
2020-08-21 | $25.72 | $25.77 | $25.72 | $25.77 | $23.35 | 394 |
2020-08-20 | $25.74 | $25.80 | $25.40 | $25.74 | $23.32 | 1,669 |
2020-08-19 | $25.78 | $25.81 | $25.78 | $25.81 | $23.38 | 215 |
2020-08-18 | $25.82 | $25.92 | $25.82 | $25.85 | $23.42 | 1,288 |
2020-08-17 | $25.89 | $25.90 | $25.84 | $25.84 | $23.41 | 5,984 |
2020-08-14 | $25.82 | $25.84 | $25.80 | $25.81 | $23.39 | 7,161 |
2020-08-13 | $25.93 | $25.94 | $25.85 | $25.85 | $23.42 | 2,727 |
2020-08-12 | $25.80 | $25.91 | $25.80 | $25.88 | $23.44 | 2,747 |
2020-08-11 | $25.93 | $25.93 | $25.93 | $25.93 | $23.49 | 260 |
2020-08-10 | $25.84 | $25.95 | $25.84 | $25.95 | $23.51 | 260 |
2020-08-07 | $25.94 | $25.94 | $25.94 | $25.94 | $23.50 | 232 |
2020-08-06 | $25.86 | $25.99 | $25.86 | $25.90 | $23.47 | 10,968 |
2020-08-05 | $25.95 | $25.99 | $25.77 | $25.78 | $23.36 | 7,814 |
2020-08-04 | $25.86 | $25.86 | $25.59 | $25.78 | $23.35 | 21,130 |
2020-08-03 | $25.90 | $25.90 | $25.82 | $25.82 | $23.40 | 1,436 |
2020-07-31 | $25.80 | $25.80 | $25.80 | $25.80 | $23.38 | 172 |
2020-07-30 | $25.75 | $25.75 | $25.73 | $25.73 | $23.31 | 305 |
2020-07-29 | $25.80 | $25.80 | $25.73 | $25.73 | $23.31 | 781 |
2020-07-28 | $25.77 | $25.79 | $25.67 | $25.67 | $23.26 | 2,663 |
2020-07-27 | $25.74 | $25.74 | $25.66 | $25.66 | $23.25 | 1,630 |
2020-07-24 | $25.72 | $25.72 | $25.64 | $25.64 | $23.23 | 615 |
2020-07-23 | $25.73 | $25.73 | $25.65 | $25.65 | $23.24 | 3,898 |
2020-07-22 | $25.55 | $25.65 | $25.41 | $25.65 | $23.24 | 1,363 |
2020-07-21 | $25.53 | $25.56 | $25.47 | $25.56 | $23.16 | 2,361 |
2020-07-20 | $25.67 | $25.67 | $25.61 | $25.61 | $23.20 | 4,016 |
2020-07-17 | $25.45 | $25.53 | $25.45 | $25.53 | $23.13 | 100 |
2020-07-16 | $25.47 | $25.50 | $25.43 | $25.50 | $23.10 | 792 |
2020-07-15 | $25.43 | $25.49 | $25.25 | $25.49 | $23.10 | 2,700 |
2020-07-14 | $25.46 | $25.66 | $25.38 | $25.48 | $23.09 | 4,300 |
2020-07-13 | $25.47 | $25.47 | $25.39 | $25.39 | $23.00 | 4,000 |
2020-07-10 | $25.44 | $25.44 | $25.40 | $25.40 | $23.01 | 300 |
2020-07-09 | $25.40 | $25.41 | $25.36 | $25.36 | $22.98 | 2,100 |
2020-07-08 | $25.25 | $25.37 | $25.25 | $25.33 | $22.95 | 3,124 |
2020-07-07 | $25.29 | $25.39 | $25.29 | $25.32 | $22.94 | 1,235 |
2020-07-06 | $25.25 | $25.37 | $25.25 | $25.31 | $22.93 | 2,780 |
2020-07-02 | $25.24 | $25.31 | $25.24 | $25.30 | $22.93 | 400 |
2020-07-01 | $25.55 | $25.57 | $25.45 | $25.51 | $22.87 | 2,230 |
2020-06-30 | $25.46 | $25.52 | $25.41 | $25.52 | $22.89 | 18,583 |
2020-06-29 | $25.42 | $25.47 | $25.35 | $25.43 | $22.81 | 2,446 |
2020-06-26 | $25.40 | $25.40 | $25.37 | $25.37 | $22.75 | 2,968 |
2020-06-25 | $25.42 | $25.43 | $25.36 | $25.42 | $22.80 | 2,909 |
2020-06-24 | $25.40 | $25.41 | $25.34 | $25.34 | $22.73 | 1,103 |
2020-06-23 | $25.37 | $25.47 | $24.82 | $25.42 | $22.80 | 3,278 |
2020-06-22 | $25.38 | $25.38 | $25.38 | $25.38 | $22.76 | 0 |
2020-06-19 | $25.33 | $25.33 | $25.32 | $25.32 | $22.71 | 211 |
2020-06-18 | $25.35 | $25.38 | $25.25 | $25.33 | $22.72 | 1,599 |
2020-06-17 | $25.34 | $25.35 | $25.29 | $25.29 | $22.68 | 1,602 |
2020-06-16 | $25.22 | $25.28 | $25.16 | $25.21 | $22.61 | 1,969 |
2020-06-15 | $25.05 | $25.20 | $25.05 | $25.20 | $22.60 | 1,865 |
2020-06-12 | $25.08 | $25.16 | $25.08 | $25.16 | $22.56 | 2,210 |
2020-06-11 | $25.12 | $25.12 | $25.12 | $25.12 | $22.53 | 0 |
2020-06-10 | $25.32 | $25.33 | $25.24 | $25.29 | $22.68 | 11,701 |
2020-06-09 | $25.20 | $25.31 | $25.20 | $25.29 | $22.68 | 8,462 |
2020-06-08 | $25.27 | $25.27 | $25.22 | $25.22 | $22.61 | 428 |
2020-06-05 | $25.25 | $25.26 | $25.17 | $25.19 | $22.59 | 8,913 |
2020-06-04 | $25.28 | $25.28 | $25.19 | $25.19 | $22.59 | 1,668 |
2020-06-03 | $25.28 | $25.28 | $25.22 | $25.22 | $22.61 | 2,732 |
2020-06-02 | $25.26 | $25.30 | $25.26 | $25.26 | $22.65 | 6,800 |
2020-06-01 | $25.22 | $25.22 | $25.22 | $25.22 | $22.62 | 10 |
2020-05-29 | $25.20 | $25.35 | $25.20 | $25.23 | $22.62 | 2,120 |
2020-05-28 | $25.14 | $26.14 | $25.07 | $25.14 | $22.54 | 37,428 |
2020-05-27 | $25.08 | $25.08 | $25.08 | $25.08 | $22.49 | 0 |
2020-05-26 | $25.01 | $25.01 | $25.01 | $25.01 | $22.43 | 0 |
2020-05-22 | $24.88 | $24.99 | $24.75 | $24.99 | $22.41 | 513 |
2020-05-21 | $24.83 | $24.90 | $24.81 | $24.90 | $22.33 | 600 |
2020-05-20 | $24.79 | $24.89 | $24.79 | $24.84 | $22.28 | 221 |
2020-05-19 | $24.81 | $24.81 | $24.81 | $24.81 | $22.25 | 0 |
2020-05-18 | $24.69 | $24.69 | $24.69 | $24.69 | $22.14 | 0 |
2020-05-15 | $24.65 | $24.67 | $24.65 | $24.67 | $22.13 | 121 |
2020-05-14 | $24.60 | $24.60 | $24.60 | $24.60 | $22.06 | 1 |
2020-05-13 | $24.48 | $24.48 | $24.48 | $24.48 | $21.95 | 1 |
2020-05-12 | $24.56 | $24.56 | $24.56 | $24.56 | $22.03 | 1 |
2020-05-11 | $24.54 | $24.54 | $24.54 | $24.54 | $22.00 | 24 |
2020-05-08 | $24.44 | $24.50 | $24.44 | $24.50 | $21.97 | 1,184 |
2020-05-07 | $24.37 | $24.37 | $24.37 | $24.37 | $21.85 | 0 |
2020-05-06 | $24.32 | $24.37 | $24.32 | $24.37 | $21.85 | 423 |
2020-05-05 | $24.26 | $24.33 | $24.24 | $24.33 | $21.82 | 1,026 |
2020-05-04 | $24.09 | $24.09 | $24.09 | $24.09 | $21.60 | 0 |
2020-05-01 | $24.06 | $24.06 | $24.06 | $24.06 | $21.58 | 0 |
2020-04-30 | $24.12 | $24.13 | $23.89 | $24.06 | $21.58 | 7,277 |
2020-04-29 | $24.09 | $24.15 | $24.06 | $24.07 | $21.59 | 3,107 |
2020-04-28 | $24.24 | $24.24 | $24.24 | $24.24 | $21.74 | 10 |
2020-04-27 | $24.28 | $24.28 | $24.24 | $24.24 | $21.74 | 1,569 |
2020-04-24 | $24.18 | $24.24 | $24.18 | $24.24 | $21.74 | 681 |
2020-04-23 | $24.31 | $24.31 | $24.31 | $24.31 | $21.80 | 0 |
2020-04-22 | $24.38 | $24.38 | $24.31 | $24.31 | $21.80 | 569 |
2020-04-21 | $24.43 | $24.43 | $24.41 | $24.43 | $21.91 | 4,000 |
2020-04-20 | $24.51 | $24.51 | $24.43 | $24.48 | $21.95 | 519 |
2020-04-17 | $24.63 | $24.63 | $24.56 | $24.56 | $22.02 | 571 |
2020-04-16 | $24.60 | $24.60 | $24.60 | $24.60 | $22.06 | 0 |
2020-04-15 | $24.47 | $24.47 | $24.47 | $24.47 | $21.95 | 0 |
2020-04-14 | $24.53 | $24.53 | $24.46 | $24.47 | $21.95 | 646 |
2020-04-13 | $24.40 | $24.46 | $24.36 | $24.42 | $21.90 | 900 |
2020-04-09 | $24.44 | $24.54 | $24.40 | $24.41 | $21.89 | 2,215 |
2020-04-08 | $24.19 | $24.19 | $24.19 | $24.19 | $21.70 | 52 |
2020-04-07 | $24.17 | $24.26 | $24.15 | $24.19 | $21.70 | 916 |
2020-04-06 | $23.79 | $23.79 | $23.79 | $23.79 | $21.33 | 0 |
2020-04-03 | $23.81 | $23.81 | $23.81 | $23.81 | $21.35 | 50 |
2020-04-02 | $23.81 | $23.81 | $23.81 | $23.81 | $21.35 | 1 |
2020-04-01 | $23.79 | $23.79 | $23.79 | $23.79 | $21.34 | 40 |
2020-03-31 | $24.36 | $24.48 | $24.36 | $24.41 | $21.89 | 312 |
2020-03-30 | $24.88 | $24.89 | $24.29 | $24.55 | $22.01 | 1,866 |
2020-03-27 | $24.33 | $24.47 | $24.21 | $24.47 | $21.95 | 423 |
2020-03-26 | $24.42 | $25.03 | $24.42 | $25.03 | $22.22 | 2,826 |
2020-03-25 | $24.20 | $24.26 | $24.20 | $24.26 | $21.54 | 463 |
2020-03-24 | $23.21 | $23.21 | $23.21 | $23.21 | $20.60 | 35 |
2020-03-23 | $22.30 | $22.82 | $22.25 | $22.82 | $20.26 | 1,501 |
2020-03-20 | $21.81 | $22.61 | $21.81 | $22.32 | $19.81 | 2,919 |
2020-03-19 | $21.95 | $22.01 | $21.95 | $22.01 | $19.54 | 900 |
2020-03-18 | $23.08 | $23.20 | $22.70 | $22.70 | $20.15 | 1,007 |
2020-03-17 | $24.01 | $24.32 | $24.01 | $24.04 | $21.34 | 723 |
2020-03-16 | $23.71 | $23.95 | $23.33 | $23.95 | $21.26 | 1,185 |
2020-03-13 | $24.20 | $24.23 | $24.17 | $24.23 | $21.51 | 2,804 |
2020-03-12 | $23.77 | $23.77 | $23.77 | $23.77 | $21.10 | 8 |
2020-03-11 | $25.08 | $25.08 | $24.52 | $24.52 | $21.77 | 740 |
2020-03-10 | $25.38 | $25.38 | $24.88 | $24.88 | $22.09 | 485 |
2020-03-09 | $24.87 | $25.63 | $24.87 | $25.63 | $22.75 | 458 |
2020-03-06 | $25.53 | $25.54 | $25.49 | $25.50 | $22.63 | 3,920 |
2020-03-05 | $25.14 | $25.57 | $25.14 | $25.57 | $22.70 | 343 |
2020-03-04 | $25.20 | $25.68 | $25.20 | $25.50 | $22.64 | 2,608 |
2020-03-03 | $25.39 | $25.39 | $25.39 | $25.39 | $22.54 | 0 |
2020-03-02 | $25.42 | $25.42 | $25.35 | $25.35 | $22.51 | 3,192 |
2020-02-28 | $25.52 | $25.52 | $25.04 | $25.18 | $22.35 | 6,588 |
2020-02-27 | $25.61 | $25.62 | $25.47 | $25.47 | $22.61 | 4,753 |
2020-02-26 | $25.61 | $25.65 | $25.54 | $25.54 | $22.67 | 7,165 |
2020-02-25 | $25.64 | $25.87 | $25.60 | $25.72 | $22.83 | 15,057 |
2020-02-24 | $25.72 | $25.86 | $25.71 | $25.75 | $22.86 | 2,324 |
2020-02-21 | $25.86 | $25.86 | $25.86 | $25.86 | $22.95 | 0 |
2020-02-20 | $25.84 | $25.86 | $25.84 | $25.86 | $22.96 | 4,757 |
2020-02-19 | $25.89 | $25.90 | $25.78 | $25.84 | $22.94 | 11,732 |
2020-02-18 | $25.82 | $25.86 | $25.81 | $25.81 | $22.91 | 17,614 |
2020-02-14 | $25.72 | $25.79 | $25.69 | $25.69 | $22.81 | 10,131 |
2020-02-13 | $25.78 | $25.79 | $25.70 | $25.77 | $22.88 | 10,819 |
2020-02-12 | $25.68 | $25.79 | $25.68 | $25.74 | $22.85 | 10,418 |
2020-02-11 | $25.71 | $25.78 | $25.71 | $25.73 | $22.84 | 14,104 |
2020-02-10 | $25.69 | $25.70 | $25.69 | $25.70 | $22.81 | 4,393 |
2020-02-07 | $25.70 | $25.70 | $25.66 | $25.66 | $22.77 | 10,777 |
2020-02-06 | $25.71 | $25.73 | $25.65 | $25.69 | $22.81 | 18,152 |
2020-02-05 | $25.63 | $25.63 | $25.62 | $25.62 | $22.75 | 9,239 |
2020-02-04 | $25.60 | $25.66 | $25.60 | $25.64 | $22.76 | 13,778 |
2020-02-03 | $25.53 | $25.60 | $25.53 | $25.60 | $22.73 | 3,201 |
2020-01-31 | $25.60 | $25.60 | $25.51 | $25.51 | $22.65 | 10,953 |
2020-01-30 | $25.60 | $25.60 | $25.60 | $25.60 | $22.72 | 95 |
2020-01-29 | $25.57 | $25.62 | $25.57 | $25.61 | $22.74 | 12,661 |
2020-01-28 | $25.52 | $25.54 | $25.49 | $25.54 | $22.68 | 17,705 |
2020-01-27 | $25.60 | $25.61 | $25.52 | $25.52 | $22.66 | 10,867 |
2020-01-24 | $25.77 | $25.77 | $25.69 | $25.69 | $22.80 | 34,661 |
2020-01-23 | $25.71 | $25.75 | $25.71 | $25.71 | $22.82 | 34,552 |
2020-01-22 | $25.67 | $25.67 | $25.66 | $25.67 | $22.78 | 21,719 |
2020-01-21 | $25.70 | $25.70 | $25.66 | $25.66 | $22.78 | 21,684 |
2020-01-17 | $25.63 | $25.63 | $25.58 | $25.62 | $22.74 | 22,893 |
2020-01-16 | $25.64 | $25.64 | $25.64 | $25.64 | $22.76 | 18,234 |
2020-01-15 | $25.61 | $25.68 | $25.61 | $25.68 | $22.79 | 24,593 |
2020-01-14 | $25.59 | $25.59 | $25.58 | $25.58 | $22.70 | 20,560 |
2020-01-13 | $25.54 | $25.54 | $25.53 | $25.53 | $22.66 | 12,249 |
2020-01-10 | $25.55 | $25.55 | $25.53 | $25.53 | $22.66 | 4,763 |
2020-01-09 | $25.50 | $25.54 | $25.48 | $25.51 | $22.65 | 10,525 |
2020-01-08 | $25.50 | $25.59 | $25.50 | $25.50 | $22.64 | 9,607 |
2020-01-07 | $25.44 | $25.49 | $25.44 | $25.49 | $22.63 | 1,100 |
2020-01-06 | $25.44 | $25.46 | $25.44 | $25.46 | $22.60 | 589 |
2020-01-03 | $25.44 | $25.46 | $25.43 | $25.44 | $22.58 | 15,233 |
2020-01-02 | $25.34 | $25.34 | $25.34 | $25.34 | $22.49 | 5,574 |
2019-12-31 | $25.34 | $25.36 | $25.30 | $25.30 | $22.46 | 2,579 |
2019-12-30 | $25.34 | $25.36 | $25.32 | $25.32 | $22.48 | 2,493 |
2019-12-27 | $25.33 | $25.35 | $25.28 | $25.35 | $22.50 | 1,825 |
2019-12-26 | $25.42 | $25.45 | $25.42 | $25.45 | $22.46 | 8,781 |
2019-12-24 | $25.45 | $25.46 | $25.43 | $25.43 | $22.44 | 1,486 |
2019-12-23 | $25.41 | $25.42 | $25.41 | $25.41 | $22.43 | 7,649 |
2019-12-20 | $25.40 | $25.42 | $25.40 | $25.42 | $22.43 | 686 |
2019-12-19 | $25.37 | $25.44 | $25.37 | $25.40 | $22.42 | 414 |
2019-12-18 | $25.36 | $25.42 | $25.36 | $25.42 | $22.43 | 2,157 |
2019-12-17 | $25.41 | $25.44 | $25.41 | $25.43 | $22.44 | 10,277 |
2019-12-16 | $25.36 | $25.39 | $25.36 | $25.37 | $22.39 | 2,409 |
2019-12-13 | $25.38 | $25.40 | $25.38 | $25.38 | $22.40 | 2,858 |
2019-12-12 | $25.35 | $25.35 | $25.34 | $25.34 | $22.37 | 9,237 |
2019-12-11 | $25.38 | $25.42 | $25.38 | $25.38 | $22.40 | 25,141 |
2019-12-10 | $25.34 | $25.37 | $25.33 | $25.33 | $22.36 | 32,993 |
2019-12-09 | $25.33 | $25.33 | $25.28 | $25.28 | $22.31 | 2,499 |
2019-12-06 | $25.29 | $25.29 | $25.26 | $25.26 | $22.29 | 261 |
2019-12-05 | $25.32 | $25.32 | $25.25 | $25.25 | $22.28 | 9,870 |
2019-12-04 | $25.29 | $25.29 | $25.21 | $25.21 | $22.25 | 3,191 |
2019-12-03 | $25.28 | $25.31 | $25.28 | $25.31 | $22.33 | 5,207 |
2019-12-02 | $25.37 | $25.37 | $25.30 | $25.30 | $22.33 | 1,972 |
2019-11-29 | $25.40 | $25.40 | $25.40 | $25.40 | $22.41 | 0 |
2019-11-27 | $25.39 | $25.39 | $25.39 | $25.39 | $22.41 | 1 |
2019-11-26 | $25.34 | $25.34 | $25.34 | $25.34 | $22.36 | 4 |
2019-11-25 | $25.32 | $25.34 | $25.32 | $25.34 | $22.36 | 306 |
2019-11-22 | $25.28 | $25.28 | $25.28 | $25.28 | $22.32 | 0 |
2019-11-21 | $25.30 | $25.30 | $25.27 | $25.28 | $22.32 | 5,917 |
2019-11-20 | $25.35 | $25.35 | $25.31 | $25.31 | $22.34 | 2,913 |
2019-11-19 | $25.27 | $25.27 | $25.25 | $25.25 | $22.28 | 4,456 |
2019-11-18 | $25.26 | $25.26 | $25.23 | $25.23 | $22.27 | 6,337 |
2019-11-15 | $25.23 | $25.23 | $25.20 | $25.22 | $22.26 | 2,119 |
2019-11-14 | $25.23 | $25.23 | $25.21 | $25.21 | $22.25 | 813 |
2019-11-13 | $25.16 | $25.21 | $25.16 | $25.16 | $22.21 | 11,866 |
2019-11-12 | $25.10 | $25.14 | $25.10 | $25.12 | $22.17 | 5,731 |
2019-11-11 | $25.11 | $25.11 | $25.11 | $25.11 | $22.16 | 0 |
2019-11-08 | $25.11 | $25.11 | $25.08 | $25.08 | $22.14 | 7,577 |
2019-11-07 | $25.08 | $25.09 | $25.08 | $25.09 | $22.15 | 2,714 |
2019-11-06 | $25.17 | $25.17 | $25.15 | $25.15 | $22.20 | 13,013 |
2019-11-05 | $25.12 | $25.15 | $25.12 | $25.15 | $22.19 | 333 |
2019-11-04 | $25.20 | $25.22 | $25.19 | $25.19 | $22.23 | 4,246 |
2019-11-01 | $25.19 | $25.19 | $25.19 | $25.19 | $22.23 | 30,742 |
2019-10-31 | $25.19 | $25.21 | $25.15 | $25.21 | $22.25 | 19,735 |
2019-10-30 | $25.10 | $25.12 | $25.10 | $25.12 | $22.17 | 28,141 |
2019-10-29 | $25.09 | $25.09 | $25.09 | $25.09 | $22.14 | 30,788 |
2019-10-28 | $25.06 | $25.09 | $25.06 | $25.09 | $22.14 | 37,461 |
2019-10-25 | $25.09 | $25.09 | $25.09 | $25.09 | $22.14 | 0 |
2019-10-24 | $25.07 | $25.08 | $25.07 | $25.08 | $22.14 | 26,009 |
2019-10-23 | $25.06 | $25.08 | $25.06 | $25.07 | $22.12 | 33,341 |
2019-10-22 | $25.06 | $25.07 | $25.04 | $25.06 | $22.11 | 32,315 |
2019-10-21 | $25.03 | $25.03 | $25.03 | $25.03 | $22.09 | 28,854 |
2019-10-18 | $25.09 | $25.10 | $25.09 | $25.09 | $22.14 | 31,464 |
2019-10-17 | $25.07 | $25.08 | $25.07 | $25.08 | $22.14 | 19,341 |
2019-10-16 | $25.12 | $25.12 | $25.11 | $25.11 | $22.16 | 15,932 |
2019-10-15 | $25.06 | $25.09 | $25.06 | $25.09 | $22.14 | 11,951 |
2019-10-14 | $25.10 | $25.12 | $25.10 | $25.12 | $22.17 | 7,446 |
2019-10-11 | $25.08 | $25.08 | $25.08 | $25.08 | $22.13 | 127 |
2019-10-10 | $25.18 | $25.18 | $25.16 | $25.16 | $22.20 | 836 |
2019-10-09 | $25.16 | $25.16 | $25.16 | $25.16 | $22.20 | 86 |
2019-10-08 | $25.14 | $25.18 | $25.14 | $25.18 | $22.22 | 9,807 |
2019-10-07 | $25.11 | $25.11 | $25.10 | $25.10 | $22.15 | 3,910 |
2019-10-04 | $25.11 | $25.12 | $25.11 | $25.12 | $22.17 | 597 |
2019-10-03 | $25.14 | $25.14 | $25.13 | $25.13 | $22.18 | 100 |
2019-10-02 | $25.08 | $25.09 | $25.08 | $25.08 | $22.13 | 10,312 |
2019-10-01 | $25.04 | $25.05 | $25.01 | $25.01 | $22.08 | 73,694 |
Overlay Shares Municipal Bond ETF (OVM) News Headlines
Recent Overlay Shares Municipal Bond ETF (OVM) News
Similar Companies to Overlay Shares Municipal Bond ETF (OVM) 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 | -- | -- | -- |