Virtus Real Asset Income ETF (VRAI) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.01 ($0.14) 0.63%
Virtus Real Asset Income ETF - Daily Information
Click for more stock information on Virtus Real Asset Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.83 |
Previous Close | $22.01 |
High | $22.03 |
Low | $21.83 |
Adjusted Open | $21.83 |
Previous Adjusted Close | $22.01 |
Adjusted High | $22.03 |
Adjusted Low | $21.83 |
About Virtus Real Asset Income ETF (VRAI)
Under normal market conditions, the Fund will invest not less than 80% of its assets in component securities of the Underlying Index. The Underlying Index is designed to track the performance of U.S.-listed “Real Asset” companies, as defined by Indxx, LLC (“Indxx”), the index provider of the Underlying Index. Indxx is not affiliated with the Fund or the Fund’s investment adviser, Virtus ETF Advisers LLC. The Underlying Index includes common stock, real estate investment trusts (“REITs”), master limited partnerships (“MLPs”), and American depositary receipts (“ADRs”). Indxx considers Real Asset companies to be those that are classified under certain real estate-related industries, such as real estate development or REITs (“Real Estate”); natural resources-related industries, such as oil, coal, precious metals, steel, agricultural commodities, or forest products (“Natural Resources”); or infrastructure-related industries, such as electric utilities, telecommunications, transportation, or MLPs (“Infrastructure”); each as defined by FactSet Research Systems Inc. (“FactSet”). To be eligible for inclusion in the Underlying Index, securities must (i) be U.S.-listed, (ii) have a market capitalization of at least U.S. $250 million, (iii) be classified within one of the Real Estate, Natural Resources or Infrastructure industries by FactSet, (iv) have six-month average daily turnover greater than or equal to U.S. $500,000, (v) have traded for at least 90% of the total trading days over the last six months, and (vi) have paid dividends during the trailing 12 months prior to selection as well as the trailing 12 months three years prior to selection. The top 30 securities by three-year dividend growth rate from each of the Real Estate, Natural Resources and Infrastructure industries will be selected for inclusion in the Underlying Index, for a total of 90 securities. Securities within the portfolio are equally weighted at each rebalance and reconstitution. The total weight of MLPs is capped at 20% of the overall portfolio (and the total number of MLPs is limited to 15) at each rebalance, and any excess weight over 20% is proportionally distributed among other Infrastructure securities. The Underlying Index is reconstituted annually and rebalanced quarterly. The Fund is reconstituted and rebalanced in accordance with the Underlying Index. Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in Real Asset companies. The Fund will not seek to “beat” the performance of the Underlying Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Underlying Index by investing in a portfolio of securities that generally replicates the Underlying Index; however, there may be times when the Fund does not hold every security in the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries approximately to the same extent that the Underlying Index is concentrated. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.
Invest in Virtus Real Asset Income ETF (VRAI)
Historical Stock Data for Virtus Real Asset Income ETF (VRAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $21.83 | $22.03 | $21.83 | $22.01 | $22.01 | 2,330 |
2025-04-30 | $21.68 | $21.87 | $21.68 | $21.87 | $21.87 | 1,659 |
2025-04-29 | $21.95 | $22.02 | $21.95 | $22.02 | $22.02 | 814 |
2025-04-28 | $21.96 | $22.09 | $21.96 | $22.09 | $22.09 | 288 |
2025-04-25 | $21.82 | $21.93 | $21.82 | $21.93 | $21.93 | 12,965 |
2025-04-24 | $21.89 | $22.02 | $21.89 | $21.99 | $21.99 | 1,482 |
2025-04-23 | $21.89 | $21.89 | $21.75 | $21.79 | $21.79 | 1,757 |
2025-04-22 | $21.52 | $21.86 | $21.52 | $21.86 | $21.86 | 1,507 |
2025-04-21 | $21.24 | $21.34 | $21.24 | $21.34 | $21.34 | 2,251 |
2025-04-17 | $21.86 | $21.86 | $21.74 | $21.74 | $21.74 | 266 |
2025-04-16 | $21.58 | $21.58 | $21.32 | $21.32 | $21.32 | 1,374 |
2025-04-15 | $21.09 | $21.38 | $21.09 | $21.17 | $21.17 | 15,411 |
2025-04-14 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 153 |
2025-04-11 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 127 |
2025-04-10 | $20.75 | $20.75 | $20.42 | $20.42 | $20.42 | 2,742 |
2025-04-09 | $19.70 | $21.51 | $19.65 | $21.35 | $21.35 | 6,840 |
2025-04-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 595 |
2025-04-07 | $19.94 | $20.63 | $19.94 | $20.48 | $20.48 | 2,605 |
2025-04-04 | $21.13 | $21.27 | $20.96 | $20.97 | $20.97 | 2,358 |
2025-04-03 | $23.04 | $23.04 | $22.54 | $22.54 | $22.54 | 890 |
2025-04-02 | $23.55 | $23.61 | $23.55 | $23.61 | $23.61 | 1,213 |
2025-04-01 | $23.33 | $23.57 | $23.32 | $23.57 | $23.57 | 1,021 |
2025-03-31 | $23.40 | $23.49 | $23.38 | $23.49 | $23.49 | 834 |
2025-03-28 | $23.16 | $23.32 | $23.16 | $23.31 | $23.31 | 2,827 |
2025-03-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 326 |
2025-03-26 | $23.56 | $23.56 | $23.44 | $23.44 | $23.44 | 886 |
2025-03-25 | $23.46 | $23.46 | $23.33 | $23.33 | $23.33 | 1,005 |
2025-03-24 | $23.45 | $23.45 | $23.37 | $23.44 | $23.44 | 7,329 |
2025-03-21 | $23.22 | $23.22 | $23.09 | $23.11 | $23.11 | 1,162 |
2025-03-20 | $23.46 | $23.46 | $23.39 | $23.40 | $23.40 | 1,663 |
2025-03-19 | $23.58 | $23.85 | $23.58 | $23.85 | $23.53 | 324 |
2025-03-18 | $23.48 | $23.55 | $23.48 | $23.55 | $23.55 | 477 |
2025-03-17 | $23.50 | $23.64 | $23.50 | $23.56 | $23.56 | 1,777 |
2025-03-14 | $23.04 | $23.21 | $23.04 | $23.21 | $23.21 | 186 |
2025-03-13 | $23.01 | $23.01 | $22.72 | $22.72 | $22.72 | 605 |
2025-03-12 | $22.88 | $23.03 | $22.88 | $23.03 | $23.03 | 1,384 |
2025-03-11 | $22.87 | $23.00 | $22.80 | $23.00 | $23.00 | 6,948 |
2025-03-10 | $23.03 | $23.19 | $22.94 | $23.01 | $23.01 | 1,737 |
2025-03-07 | $23.03 | $23.17 | $23.03 | $23.10 | $23.10 | 3,046 |
2025-03-06 | $22.84 | $22.90 | $22.73 | $22.85 | $22.85 | 2,951 |
2025-03-05 | $22.88 | $23.02 | $22.88 | $23.01 | $23.01 | 924 |
2025-03-04 | $22.96 | $23.04 | $22.92 | $22.95 | $22.95 | 3,658 |
2025-03-03 | $23.72 | $23.72 | $23.23 | $23.23 | $23.23 | 884 |
2025-02-28 | $23.50 | $23.58 | $23.45 | $23.58 | $23.58 | 1,675 |
2025-02-27 | $23.70 | $23.79 | $23.59 | $23.59 | $23.59 | 1,768 |
2025-02-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 176 |
2025-02-25 | $23.80 | $23.85 | $23.76 | $23.78 | $23.78 | 2,435 |
2025-02-24 | $23.88 | $23.88 | $23.86 | $23.86 | $23.86 | 121 |
2025-02-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 196 |
2025-02-20 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 154 |
2025-02-19 | $24.05 | $24.06 | $24.02 | $24.02 | $24.02 | 540 |
2025-02-18 | $23.73 | $24.00 | $23.73 | $24.00 | $24.00 | 1,534 |
2025-02-14 | $23.98 | $23.98 | $23.78 | $23.78 | $23.78 | 1,879 |
2025-02-13 | $23.60 | $23.71 | $23.58 | $23.71 | $23.71 | 1,175 |
2025-02-12 | $23.56 | $23.66 | $23.52 | $23.52 | $23.52 | 2,046 |
2025-02-11 | $23.75 | $23.93 | $23.65 | $23.86 | $23.86 | 4,342 |
2025-02-10 | $23.70 | $23.81 | $23.70 | $23.70 | $23.70 | 878 |
2025-02-07 | $23.55 | $23.55 | $23.45 | $23.46 | $23.46 | 3,235 |
2025-02-06 | $23.44 | $23.45 | $23.44 | $23.44 | $23.44 | 547 |
2025-02-05 | $23.55 | $23.61 | $23.55 | $23.58 | $23.58 | 263 |
2025-02-04 | $23.50 | $23.54 | $23.50 | $23.54 | $23.54 | 527 |
2025-02-03 | $23.33 | $23.33 | $23.31 | $23.31 | $23.31 | 376 |
2025-01-31 | $23.61 | $23.66 | $23.36 | $23.36 | $23.36 | 624 |
2025-01-30 | $23.62 | $23.66 | $23.62 | $23.66 | $23.66 | 831 |
2025-01-29 | $23.55 | $23.63 | $23.49 | $23.49 | $23.49 | 2,147 |
2025-01-28 | $23.50 | $23.55 | $23.50 | $23.55 | $23.55 | 1,356 |
2025-01-27 | $23.68 | $23.73 | $23.66 | $23.68 | $23.68 | 1,693 |
2025-01-24 | $23.68 | $23.70 | $23.68 | $23.70 | $23.70 | 1,890 |
2025-01-23 | $23.66 | $23.66 | $23.65 | $23.65 | $23.65 | 356 |
2025-01-22 | $23.73 | $23.81 | $23.62 | $23.62 | $23.62 | 1,043 |
2025-01-21 | $23.97 | $23.97 | $23.80 | $23.89 | $23.89 | 5,285 |
2025-01-17 | $23.85 | $23.85 | $23.73 | $23.73 | $23.73 | 1,852 |
2025-01-16 | $23.55 | $23.71 | $23.55 | $23.71 | $23.71 | 2,733 |
2025-01-15 | $23.66 | $23.66 | $23.54 | $23.62 | $23.62 | 2,703 |
2025-01-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 82 |
2025-01-13 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 26 |
2025-01-10 | $23.04 | $23.10 | $22.88 | $22.88 | $22.88 | 1,608 |
2025-01-08 | $22.89 | $23.03 | $22.89 | $23.03 | $23.03 | 218 |
2025-01-07 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 755 |
2025-01-06 | $23.25 | $23.25 | $22.95 | $22.95 | $22.95 | 924 |
2025-01-03 | $22.98 | $23.04 | $22.98 | $23.04 | $23.04 | 1,040 |
2025-01-02 | $23.06 | $23.06 | $22.91 | $22.91 | $22.91 | 537 |
2024-12-31 | $22.70 | $22.83 | $22.70 | $22.79 | $22.79 | 7,618 |
2024-12-30 | $22.39 | $22.65 | $22.34 | $22.65 | $22.65 | 5,455 |
2024-12-27 | $22.70 | $22.70 | $22.57 | $22.58 | $22.58 | 990 |
2024-12-26 | $22.59 | $22.82 | $22.59 | $22.73 | $22.73 | 6,710 |
2024-12-24 | $22.62 | $22.70 | $22.62 | $22.70 | $22.70 | 377 |
2024-12-23 | $22.45 | $22.61 | $22.45 | $22.61 | $22.61 | 3,429 |
2024-12-20 | $22.50 | $22.50 | $22.44 | $22.48 | $22.48 | 7,800 |
2024-12-19 | $22.97 | $22.97 | $22.91 | $22.91 | $22.28 | 864 |
2024-12-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.42 | 181 |
2024-12-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.17 | 4,362 |
2024-12-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.29 | 228 |
2024-12-13 | $24.26 | $24.26 | $24.22 | $24.22 | $23.56 | 177 |
2024-12-12 | $24.37 | $24.37 | $24.32 | $24.32 | $23.65 | 811 |
2024-12-11 | $24.49 | $24.54 | $24.49 | $24.51 | $23.84 | 650 |
2024-12-10 | $24.43 | $24.43 | $24.43 | $24.43 | $23.76 | 51 |
2024-12-09 | $24.54 | $24.74 | $24.54 | $24.58 | $23.90 | 1,623 |
2024-12-06 | $24.37 | $24.39 | $24.36 | $24.36 | $23.69 | 630 |
2024-12-05 | $24.63 | $24.64 | $24.59 | $24.64 | $23.97 | 1,172 |
2024-12-04 | $24.64 | $24.64 | $24.64 | $24.64 | $23.96 | 119 |
2024-12-03 | $24.97 | $24.97 | $24.84 | $24.85 | $24.16 | 2,611 |
2024-12-02 | $24.93 | $24.93 | $24.81 | $24.86 | $24.18 | 1,242 |
2024-11-29 | $25.00 | $25.00 | $24.96 | $24.96 | $24.96 | 313 |
2024-11-27 | $25.08 | $25.08 | $24.91 | $24.91 | $24.91 | 1,092 |
2024-11-26 | $24.80 | $24.85 | $24.80 | $24.80 | $24.80 | 399 |
2024-11-25 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 435 |
2024-11-22 | $24.78 | $24.96 | $24.78 | $24.88 | $24.88 | 1,616 |
2024-11-21 | $24.67 | $24.68 | $24.64 | $24.64 | $24.64 | 559 |
2024-11-20 | $24.48 | $24.49 | $24.48 | $24.48 | $24.48 | 3,232 |
2024-11-19 | $24.26 | $24.47 | $24.26 | $24.46 | $24.46 | 3,298 |
2024-11-18 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 9 |
2024-11-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 19 |
2024-11-14 | $24.15 | $24.15 | $24.11 | $24.11 | $24.11 | 182 |
2024-11-13 | $24.07 | $24.07 | $24.02 | $24.02 | $24.02 | 305 |
2024-11-12 | $24.06 | $24.11 | $24.05 | $24.08 | $24.08 | 647 |
2024-11-11 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 28 |
2024-11-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 142 |
2024-11-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 9 |
2024-11-06 | $24.22 | $24.43 | $24.22 | $24.37 | $24.37 | 594 |
2024-11-05 | $23.98 | $24.08 | $23.95 | $24.08 | $24.08 | 1,313 |
2024-11-04 | $23.69 | $23.87 | $23.69 | $23.83 | $23.83 | 515 |
2024-11-01 | $24.01 | $24.01 | $23.62 | $23.65 | $23.65 | 1,887 |
2024-10-31 | $24.13 | $24.13 | $23.85 | $23.85 | $23.85 | 1,326 |
2024-10-30 | $24.05 | $24.09 | $23.97 | $24.01 | $24.01 | 1,694 |
2024-10-29 | $24.04 | $24.08 | $24.01 | $24.01 | $24.01 | 935 |
2024-10-28 | $24.13 | $24.13 | $24.04 | $24.04 | $24.04 | 524 |
2024-10-25 | $24.56 | $24.56 | $24.22 | $24.22 | $24.22 | 1,385 |
2024-10-24 | $24.35 | $24.36 | $24.22 | $24.36 | $24.36 | 6,088 |
2024-10-23 | $24.35 | $24.35 | $24.27 | $24.27 | $24.27 | 302 |
2024-10-22 | $24.29 | $24.36 | $24.29 | $24.35 | $24.35 | 809 |
2024-10-21 | $24.37 | $24.46 | $24.36 | $24.37 | $24.37 | 613 |
2024-10-18 | $24.63 | $24.63 | $24.45 | $24.60 | $24.60 | 1,938 |
2024-10-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 94 |
2024-10-16 | $24.67 | $24.67 | $24.62 | $24.62 | $24.62 | 158 |
2024-10-15 | $24.43 | $24.43 | $24.36 | $24.36 | $24.36 | 194 |
2024-10-14 | $24.49 | $24.59 | $24.49 | $24.57 | $24.57 | 1,424 |
2024-10-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
2024-10-10 | $24.48 | $24.48 | $24.38 | $24.48 | $24.48 | 5,160 |
2024-10-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 90 |
2024-10-08 | $24.36 | $24.41 | $24.36 | $24.41 | $24.41 | 494 |
2024-10-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 74 |
2024-10-04 | $24.68 | $24.78 | $24.68 | $24.75 | $24.75 | 553 |
2024-10-03 | $24.61 | $24.61 | $24.60 | $24.60 | $24.60 | 303 |
2024-10-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 2 |
2024-10-01 | $24.75 | $24.75 | $24.71 | $24.71 | $24.71 | 217 |
2024-09-30 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 604 |
2024-09-27 | $24.52 | $24.53 | $24.52 | $24.53 | $24.53 | 227 |
2024-09-26 | $24.55 | $24.55 | $24.21 | $24.25 | $24.25 | 4,095 |
2024-09-25 | $24.69 | $24.69 | $24.40 | $24.42 | $24.42 | 4,062 |
2024-09-24 | $24.72 | $24.78 | $24.68 | $24.68 | $24.68 | 569 |
2024-09-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 126 |
2024-09-20 | $24.41 | $24.41 | $24.34 | $24.34 | $24.34 | 416 |
2024-09-19 | $24.70 | $24.77 | $24.60 | $24.73 | $24.48 | 2,139 |
2024-09-18 | $24.63 | $24.68 | $24.53 | $24.61 | $24.36 | 1,849 |
2024-09-17 | $24.66 | $24.75 | $24.58 | $24.58 | $24.33 | 1,959 |
2024-09-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.40 | 35 |
2024-09-13 | $24.37 | $24.47 | $24.37 | $24.47 | $24.23 | 692 |
2024-09-12 | $24.23 | $24.23 | $24.18 | $24.18 | $23.93 | 188 |
2024-09-11 | $23.96 | $23.96 | $23.96 | $23.96 | $23.72 | 49 |
2024-09-10 | $23.87 | $23.93 | $23.87 | $23.93 | $23.68 | 325 |
2024-09-09 | $24.07 | $24.07 | $23.98 | $23.98 | $23.74 | 165 |
2024-09-06 | $24.16 | $24.16 | $23.96 | $23.96 | $23.72 | 194 |
2024-09-05 | $24.35 | $24.35 | $24.17 | $24.17 | $23.92 | 929 |
2024-09-04 | $24.29 | $24.29 | $24.21 | $24.21 | $23.97 | 523 |
2024-09-03 | $24.40 | $24.40 | $24.24 | $24.24 | $23.99 | 1,053 |
2024-08-30 | $24.43 | $24.59 | $24.43 | $24.59 | $24.34 | 465 |
2024-08-29 | $24.53 | $24.53 | $24.25 | $24.43 | $24.18 | 4,316 |
2024-08-28 | $24.56 | $24.56 | $24.51 | $24.51 | $24.26 | 349 |
2024-08-27 | $24.65 | $24.69 | $24.64 | $24.64 | $24.39 | 1,190 |
2024-08-26 | $24.82 | $24.85 | $24.75 | $24.75 | $24.50 | 1,313 |
2024-08-23 | $24.50 | $24.60 | $24.50 | $24.55 | $24.55 | 1,580 |
2024-08-22 | $24.35 | $24.35 | $24.23 | $24.23 | $24.23 | 128 |
2024-08-21 | $24.25 | $24.34 | $24.25 | $24.34 | $24.34 | 316 |
2024-08-20 | $24.22 | $24.24 | $24.07 | $24.20 | $24.20 | 3,104 |
2024-08-19 | $24.14 | $24.49 | $24.14 | $24.43 | $24.43 | 689 |
2024-08-16 | $24.17 | $24.17 | $24.14 | $24.14 | $24.14 | 548 |
2024-08-15 | $24.12 | $24.12 | $24.03 | $24.03 | $24.03 | 464 |
2024-08-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 202 |
2024-08-13 | $23.78 | $23.82 | $23.63 | $23.80 | $23.80 | 1,521 |
2024-08-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 85 |
2024-08-09 | $23.77 | $23.77 | $23.72 | $23.72 | $23.72 | 253 |
2024-08-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 10 |
2024-08-07 | $23.80 | $23.80 | $23.46 | $23.46 | $23.46 | 756 |
2024-08-06 | $23.50 | $23.50 | $23.35 | $23.35 | $23.35 | 465 |
2024-08-05 | $23.12 | $23.30 | $23.05 | $23.05 | $23.05 | 804 |
2024-08-02 | $23.70 | $23.77 | $23.70 | $23.77 | $23.77 | 286 |
2024-08-01 | $24.07 | $24.14 | $24.02 | $24.03 | $24.03 | 726 |
2024-07-31 | $24.35 | $24.39 | $24.24 | $24.24 | $24.24 | 1,295 |
2024-07-30 | $23.92 | $24.18 | $23.92 | $24.18 | $24.18 | 1,617 |
2024-07-29 | $24.07 | $24.07 | $23.99 | $23.99 | $23.99 | 431 |
2024-07-26 | $24.07 | $24.13 | $24.06 | $24.06 | $24.06 | 654 |
2024-07-25 | $23.85 | $23.87 | $23.85 | $23.87 | $23.87 | 372 |
2024-07-24 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 90 |
2024-07-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 112 |
2024-07-22 | $24.14 | $24.23 | $24.04 | $24.23 | $24.23 | 1,676 |
2024-07-19 | $24.27 | $24.27 | $24.13 | $24.13 | $24.13 | 1,585 |
2024-07-18 | $24.54 | $24.54 | $24.19 | $24.19 | $24.19 | 932 |
2024-07-17 | $24.51 | $24.51 | $24.44 | $24.44 | $24.44 | 189 |
2024-07-16 | $24.17 | $24.36 | $24.17 | $24.36 | $24.36 | 1,273 |
2024-07-15 | $23.95 | $24.05 | $23.95 | $24.05 | $24.05 | 2,177 |
2024-07-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 247 |
2024-07-11 | $23.36 | $23.76 | $23.36 | $23.76 | $23.76 | 767 |
2024-07-10 | $23.23 | $23.31 | $23.22 | $23.31 | $23.31 | 993 |
2024-07-09 | $23.05 | $23.23 | $23.05 | $23.13 | $23.13 | 614 |
2024-07-08 | $23.12 | $23.16 | $23.11 | $23.16 | $23.16 | 1,080 |
2024-07-05 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 261 |
2024-07-03 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 11 |
2024-07-02 | $23.01 | $23.05 | $23.01 | $23.05 | $23.05 | 332 |
2024-07-01 | $22.97 | $23.09 | $22.97 | $22.97 | $22.97 | 1,259 |
2024-06-28 | $23.05 | $23.09 | $23.05 | $23.05 | $23.05 | 1,742 |
2024-06-27 | $22.95 | $23.03 | $22.93 | $23.03 | $23.03 | 639 |
2024-06-26 | $22.88 | $22.93 | $22.82 | $22.85 | $22.85 | 4,784 |
2024-06-25 | $22.92 | $22.92 | $22.89 | $22.92 | $22.92 | 1,096 |
2024-06-24 | $23.21 | $23.21 | $23.19 | $23.19 | $23.19 | 202 |
2024-06-21 | $22.93 | $22.93 | $22.83 | $22.83 | $22.83 | 3,099 |
2024-06-20 | $22.85 | $22.87 | $22.75 | $22.83 | $22.83 | 2,320 |
2024-06-18 | $23.14 | $23.14 | $23.11 | $23.11 | $22.72 | 317 |
2024-06-17 | $22.93 | $22.94 | $22.81 | $22.94 | $22.94 | 355 |
2024-06-14 | $22.97 | $22.98 | $22.97 | $22.98 | $22.98 | 584 |
2024-06-13 | $23.13 | $23.15 | $23.13 | $23.15 | $23.15 | 1,466 |
2024-06-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 59 |
2024-06-11 | $23.31 | $23.33 | $23.15 | $23.33 | $23.33 | 1,695 |
2024-06-10 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 3 |
2024-06-07 | $23.34 | $23.35 | $23.32 | $23.32 | $23.32 | 317 |
2024-06-06 | $23.35 | $23.63 | $23.35 | $23.57 | $23.57 | 1,162 |
2024-06-05 | $23.49 | $23.49 | $23.47 | $23.47 | $23.47 | 136 |
2024-06-04 | $23.38 | $23.52 | $23.38 | $23.52 | $23.52 | 348 |
2024-06-03 | $23.72 | $23.72 | $23.57 | $23.61 | $23.61 | 1,362 |
2024-05-31 | $23.69 | $23.86 | $23.69 | $23.86 | $23.86 | 583 |
2024-05-30 | $23.41 | $23.52 | $23.41 | $23.47 | $23.47 | 1,337 |
2024-05-29 | $23.37 | $23.37 | $23.22 | $23.30 | $23.30 | 2,077 |
2024-05-28 | $23.66 | $23.66 | $23.58 | $23.60 | $23.60 | 422 |
2024-05-24 | $23.63 | $23.63 | $23.52 | $23.54 | $23.54 | 946 |
2024-05-23 | $23.80 | $23.80 | $23.44 | $23.48 | $23.48 | 1,365 |
2024-05-22 | $23.80 | $23.82 | $23.80 | $23.82 | $23.82 | 541 |
2024-05-21 | $24.14 | $24.20 | $24.14 | $24.17 | $24.17 | 990 |
2024-05-20 | $24.10 | $24.24 | $24.10 | $24.21 | $24.21 | 1,235 |
2024-05-17 | $24.16 | $24.24 | $24.16 | $24.24 | $24.24 | 1,351 |
2024-05-16 | $24.17 | $24.19 | $24.06 | $24.13 | $24.13 | 688 |
2024-05-15 | $24.15 | $24.15 | $24.10 | $24.15 | $24.15 | 2,046 |
2024-05-14 | $23.99 | $24.03 | $23.99 | $24.03 | $24.03 | 1,037 |
2024-05-13 | $23.81 | $23.87 | $23.81 | $23.87 | $23.87 | 189 |
2024-05-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 99 |
2024-05-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 105 |
2024-05-08 | $23.65 | $23.76 | $23.61 | $23.67 | $23.67 | 1,435 |
2024-05-07 | $23.79 | $23.81 | $23.71 | $23.77 | $23.77 | 2,360 |
2024-05-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 186 |
2024-05-03 | $23.62 | $23.73 | $23.51 | $23.57 | $23.57 | 494 |
2024-05-02 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 2,115 |
2024-05-01 | $23.45 | $23.50 | $23.28 | $23.28 | $23.28 | 339 |
2024-04-30 | $23.60 | $23.60 | $23.34 | $23.34 | $23.34 | 4,754 |
2024-04-29 | $23.44 | $23.72 | $23.44 | $23.72 | $23.72 | 762 |
2024-04-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 314 |
2024-04-25 | $23.52 | $23.52 | $23.43 | $23.49 | $23.49 | 1,553 |
2024-04-24 | $23.57 | $23.57 | $23.53 | $23.56 | $23.56 | 567 |
2024-04-23 | $23.59 | $23.62 | $23.59 | $23.62 | $23.62 | 400 |
2024-04-22 | $23.49 | $23.49 | $23.41 | $23.41 | $23.41 | 312 |
2024-04-19 | $22.98 | $23.34 | $22.98 | $23.30 | $23.30 | 2,466 |
2024-04-18 | $23.20 | $23.20 | $23.13 | $23.13 | $23.13 | 257 |
2024-04-17 | $23.18 | $23.21 | $23.11 | $23.11 | $23.11 | 1,356 |
2024-04-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 2 |
2024-04-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 13 |
2024-04-12 | $23.76 | $23.77 | $23.65 | $23.65 | $23.65 | 650 |
2024-04-11 | $23.77 | $23.96 | $23.77 | $23.94 | $23.94 | 532 |
2024-04-10 | $24.13 | $24.13 | $23.91 | $23.96 | $23.96 | 2,940 |
2024-04-09 | $24.41 | $24.45 | $24.38 | $24.45 | $24.45 | 502 |
2024-04-08 | $24.07 | $24.29 | $24.07 | $24.29 | $24.29 | 310 |
2024-04-05 | $23.99 | $24.06 | $23.99 | $24.06 | $24.06 | 433 |
2024-04-04 | $24.18 | $24.18 | $23.98 | $24.05 | $24.05 | 2,419 |
2024-04-03 | $23.88 | $23.98 | $23.87 | $23.97 | $23.97 | 4,045 |
2024-04-02 | $23.81 | $23.89 | $23.76 | $23.89 | $23.89 | 2,382 |
2024-04-01 | $23.95 | $24.07 | $23.85 | $23.90 | $23.90 | 4,284 |
2024-03-28 | $24.01 | $24.04 | $23.95 | $24.03 | $24.03 | 465 |
2024-03-27 | $23.46 | $23.76 | $23.46 | $23.76 | $23.76 | 1,515 |
2024-03-26 | $23.44 | $23.44 | $23.37 | $23.38 | $23.38 | 1,334 |
2024-03-25 | $23.57 | $23.59 | $23.53 | $23.53 | $23.53 | 937 |
2024-03-22 | $23.67 | $23.68 | $23.42 | $23.45 | $23.45 | 6,429 |
2024-03-21 | $23.68 | $23.68 | $23.54 | $23.54 | $23.54 | 2,876 |
2024-03-20 | $23.32 | $23.47 | $23.32 | $23.47 | $23.47 | 50,587 |
2024-03-19 | $23.66 | $23.69 | $23.64 | $23.69 | $23.35 | 58,011 |
2024-03-18 | $23.48 | $23.52 | $23.48 | $23.52 | $23.18 | 369 |
2024-03-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 139 |
2024-03-14 | $23.50 | $23.60 | $23.44 | $23.55 | $23.55 | 5,846 |
2024-03-13 | $23.81 | $23.87 | $23.73 | $23.73 | $23.73 | 1,041 |
2024-03-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 113 |
2024-03-11 | $23.55 | $23.77 | $23.55 | $23.74 | $23.74 | 2,615 |
2024-03-08 | $23.70 | $23.72 | $23.70 | $23.72 | $23.72 | 590 |
2024-03-07 | $23.50 | $23.66 | $23.50 | $23.65 | $23.65 | 2,833 |
2024-03-06 | $23.44 | $23.59 | $23.44 | $23.52 | $23.52 | 1,787 |
2024-03-05 | $23.55 | $23.55 | $23.38 | $23.38 | $23.38 | 220 |
2024-03-04 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 416 |
2024-03-01 | $23.38 | $23.43 | $23.38 | $23.43 | $23.43 | 364 |
2024-02-29 | $23.13 | $23.27 | $23.13 | $23.24 | $23.24 | 2,019 |
2024-02-28 | $23.07 | $23.09 | $23.03 | $23.03 | $23.03 | 424 |
2024-02-27 | $22.97 | $23.13 | $22.97 | $23.09 | $23.09 | 911 |
2024-02-26 | $23.00 | $23.00 | $22.87 | $22.93 | $22.93 | 2,216 |
2024-02-23 | $23.18 | $23.21 | $23.12 | $23.12 | $23.12 | 829 |
2024-02-22 | $23.17 | $23.26 | $23.17 | $23.25 | $23.25 | 1,609 |
2024-02-21 | $22.88 | $23.15 | $22.88 | $23.13 | $23.13 | 823 |
2024-02-20 | $22.85 | $22.94 | $22.71 | $22.84 | $22.84 | 1,840 |
2024-02-16 | $23.09 | $23.14 | $23.06 | $23.06 | $23.06 | 665 |
2024-02-15 | $23.05 | $23.05 | $23.01 | $23.03 | $23.03 | 479 |
2024-02-14 | $22.52 | $22.52 | $22.48 | $22.48 | $22.48 | 2,345 |
2024-02-13 | $22.37 | $22.53 | $22.35 | $22.35 | $22.35 | 1,149 |
2024-02-12 | $22.79 | $22.82 | $22.76 | $22.82 | $22.82 | 1,430 |
2024-02-09 | $22.62 | $22.62 | $22.53 | $22.58 | $22.58 | 909 |
2024-02-08 | $22.65 | $22.65 | $22.59 | $22.59 | $22.59 | 2,439 |
2024-02-07 | $22.50 | $22.62 | $22.47 | $22.55 | $22.55 | 1,318 |
2024-02-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 7 |
2024-02-05 | $22.30 | $22.46 | $22.30 | $22.41 | $22.41 | 957 |
2024-02-02 | $22.92 | $22.95 | $22.69 | $22.78 | $22.78 | 1,287 |
2024-02-01 | $23.04 | $23.10 | $23.00 | $23.10 | $23.10 | 856 |
2024-01-31 | $23.27 | $23.27 | $22.90 | $22.90 | $22.90 | 301 |
2024-01-30 | $22.91 | $23.21 | $22.91 | $23.21 | $23.21 | 513 |
2024-01-29 | $23.06 | $23.21 | $23.06 | $23.21 | $23.21 | 4,766 |
2024-01-26 | $23.27 | $23.27 | $23.11 | $23.19 | $23.19 | 905 |
2024-01-25 | $22.90 | $23.13 | $22.90 | $23.13 | $23.13 | 3,691 |
2024-01-24 | $22.95 | $22.95 | $22.84 | $22.84 | $22.84 | 636 |
2024-01-23 | $22.95 | $23.03 | $22.83 | $22.95 | $22.95 | 1,740 |
2024-01-22 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 114 |
2024-01-19 | $22.65 | $22.83 | $22.65 | $22.83 | $22.83 | 548 |
2024-01-18 | $22.61 | $22.65 | $22.58 | $22.63 | $22.63 | 9,302 |
2024-01-17 | $22.73 | $22.73 | $22.68 | $22.68 | $22.68 | 466 |
2024-01-16 | $23.13 | $23.13 | $22.87 | $22.93 | $22.93 | 793 |
2024-01-12 | $23.38 | $23.38 | $23.36 | $23.36 | $23.36 | 285 |
2024-01-11 | $23.26 | $23.26 | $23.20 | $23.20 | $23.20 | 620 |
2024-01-10 | $23.38 | $23.38 | $23.30 | $23.30 | $23.30 | 700 |
2024-01-09 | $23.54 | $23.54 | $23.33 | $23.45 | $23.45 | 3,621 |
2024-01-08 | $23.58 | $23.63 | $23.58 | $23.63 | $23.63 | 1,857 |
2024-01-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 161 |
2024-01-04 | $23.69 | $23.69 | $23.60 | $23.60 | $23.60 | 517 |
2024-01-03 | $23.76 | $23.88 | $23.74 | $23.77 | $23.77 | 1,368 |
2024-01-02 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 593 |
2023-12-29 | $23.79 | $23.92 | $23.77 | $23.81 | $23.81 | 7,414 |
2023-12-28 | $23.35 | $24.00 | $23.35 | $23.98 | $23.98 | 12,546 |
2023-12-27 | $23.84 | $24.17 | $23.84 | $23.90 | $23.90 | 11,705 |
2023-12-26 | $24.01 | $24.06 | $24.00 | $24.04 | $24.04 | 827 |
2023-12-22 | $23.99 | $23.99 | $23.84 | $23.84 | $23.84 | 239 |
2023-12-21 | $23.66 | $23.74 | $23.55 | $23.74 | $23.74 | 2,088 |
2023-12-20 | $23.77 | $23.77 | $23.53 | $23.53 | $23.53 | 1,424 |
2023-12-19 | $23.87 | $24.21 | $23.87 | $24.16 | $23.79 | 13,692 |
2023-12-18 | $23.72 | $23.92 | $23.26 | $23.90 | $23.53 | 3,135 |
2023-12-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 36 |
2023-12-14 | $24.19 | $24.19 | $24.05 | $24.05 | $23.67 | 290 |
2023-12-13 | $22.86 | $23.60 | $22.86 | $23.59 | $23.23 | 7,789 |
2023-12-12 | $22.98 | $22.98 | $22.91 | $22.91 | $22.56 | 326 |
2023-12-11 | $22.99 | $23.11 | $22.99 | $23.06 | $23.06 | 1,008 |
2023-12-08 | $23.10 | $23.14 | $23.03 | $23.12 | $23.12 | 2,371 |
2023-12-07 | $23.22 | $23.22 | $23.15 | $23.15 | $23.15 | 1,059 |
2023-12-06 | $23.39 | $23.39 | $23.10 | $23.12 | $23.12 | 5,957 |
2023-12-05 | $23.20 | $23.29 | $23.20 | $23.25 | $23.25 | 1,648 |
2023-12-04 | $23.07 | $23.40 | $23.07 | $23.40 | $23.40 | 4,148 |
2023-12-01 | $23.46 | $23.48 | $23.45 | $23.45 | $23.45 | 669 |
2023-11-30 | $23.07 | $23.07 | $22.96 | $22.96 | $22.96 | 819 |
2023-11-29 | $22.98 | $22.98 | $22.95 | $22.95 | $22.95 | 1,747 |
2023-11-28 | $22.66 | $22.84 | $22.66 | $22.84 | $22.84 | 676 |
2023-11-27 | $22.46 | $22.69 | $22.46 | $22.67 | $22.67 | 1,760 |
2023-11-24 | $22.55 | $22.66 | $22.55 | $22.66 | $22.66 | 529 |
2023-11-22 | $22.52 | $22.61 | $22.52 | $22.58 | $22.58 | 1,509 |
2023-11-21 | $22.45 | $22.65 | $22.45 | $22.48 | $22.48 | 4,955 |
2023-11-20 | $22.34 | $22.68 | $22.34 | $22.61 | $22.61 | 4,337 |
2023-11-17 | $22.57 | $22.62 | $22.53 | $22.54 | $22.54 | 1,803 |
2023-11-16 | $22.48 | $22.48 | $22.43 | $22.43 | $22.43 | 1,353 |
2023-11-15 | $22.61 | $22.61 | $22.49 | $22.53 | $22.53 | 1,820 |
2023-11-14 | $22.39 | $22.55 | $22.39 | $22.54 | $22.54 | 1,162 |
2023-11-13 | $21.73 | $21.78 | $21.72 | $21.74 | $21.74 | 1,236 |
2023-11-10 | $21.68 | $21.87 | $21.68 | $21.85 | $21.85 | 1,090 |
2023-11-09 | $21.98 | $21.98 | $21.70 | $21.70 | $21.70 | 1,780 |
2023-11-08 | $22.08 | $22.08 | $21.85 | $21.87 | $21.87 | 6,581 |
2023-11-07 | $22.27 | $22.27 | $22.03 | $22.04 | $22.04 | 1,731 |
2023-11-06 | $22.52 | $22.52 | $22.28 | $22.29 | $22.29 | 1,458 |
2023-11-03 | $22.49 | $22.53 | $22.49 | $22.53 | $22.53 | 569 |
2023-11-02 | $22.14 | $22.17 | $22.06 | $22.17 | $22.17 | 1,509 |
2023-11-01 | $21.47 | $21.60 | $21.46 | $21.60 | $21.60 | 1,826 |
2023-10-31 | $21.48 | $21.69 | $21.48 | $21.56 | $21.56 | 1,751 |
2023-10-30 | $21.68 | $21.73 | $21.45 | $21.59 | $21.59 | 916 |
2023-10-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 6 |
2023-10-26 | $21.75 | $21.75 | $21.74 | $21.74 | $21.74 | 328 |
2023-10-25 | $21.61 | $21.65 | $21.56 | $21.58 | $21.58 | 1,687 |
2023-10-24 | $21.65 | $21.79 | $21.65 | $21.75 | $21.75 | 1,589 |
2023-10-23 | $21.58 | $21.83 | $21.55 | $21.61 | $21.61 | 5,246 |
2023-10-20 | $21.97 | $21.97 | $21.86 | $21.86 | $21.86 | 262 |
2023-10-19 | $22.11 | $22.13 | $21.98 | $21.98 | $21.98 | 3,035 |
2023-10-18 | $22.26 | $22.26 | $22.22 | $22.22 | $22.22 | 170 |
2023-10-17 | $22.44 | $22.48 | $22.38 | $22.45 | $22.45 | 1,554 |
2023-10-16 | $22.40 | $22.40 | $22.34 | $22.36 | $22.36 | 431 |
2023-10-13 | $22.02 | $22.10 | $22.02 | $22.10 | $22.10 | 700 |
2023-10-12 | $22.22 | $22.22 | $21.97 | $21.97 | $21.97 | 1,024 |
2023-10-11 | $22.32 | $22.32 | $22.28 | $22.28 | $22.28 | 317 |
2023-10-10 | $21.97 | $22.11 | $21.97 | $22.11 | $22.11 | 664 |
2023-10-09 | $21.44 | $21.93 | $21.44 | $21.91 | $21.91 | 6,910 |
2023-10-06 | $21.15 | $21.66 | $21.15 | $21.51 | $21.51 | 1,315 |
2023-10-05 | $21.26 | $21.38 | $21.26 | $21.38 | $21.38 | 1,276 |
2023-10-04 | $21.27 | $21.30 | $21.17 | $21.30 | $21.30 | 4,489 |
2023-10-03 | $21.47 | $21.47 | $21.27 | $21.38 | $21.38 | 2,979 |
2023-10-02 | $21.73 | $21.73 | $21.44 | $21.52 | $21.52 | 1,865 |
2023-09-29 | $22.34 | $22.34 | $22.08 | $22.11 | $22.11 | 284 |
2023-09-28 | $21.97 | $22.09 | $21.97 | $22.07 | $22.07 | 728 |
2023-09-27 | $22.17 | $22.17 | $22.05 | $22.09 | $22.09 | 349 |
2023-09-26 | $22.26 | $22.48 | $22.13 | $22.13 | $22.13 | 3,185 |
2023-09-25 | $22.28 | $22.59 | $22.28 | $22.47 | $22.47 | 5,043 |
2023-09-22 | $22.51 | $22.76 | $22.51 | $22.52 | $22.52 | 4,592 |
2023-09-21 | $22.83 | $22.83 | $22.63 | $22.63 | $22.63 | 2,316 |
2023-09-20 | $23.04 | $23.35 | $23.04 | $23.07 | $23.07 | 1,891 |
2023-09-19 | $23.35 | $23.35 | $23.31 | $23.33 | $23.12 | 425 |
2023-09-18 | $23.36 | $23.46 | $23.36 | $23.41 | $23.19 | 1,156 |
2023-09-15 | $23.31 | $23.51 | $23.31 | $23.40 | $23.40 | 2,411 |
2023-09-14 | $23.39 | $23.54 | $23.39 | $23.49 | $23.49 | 1,572 |
2023-09-13 | $23.15 | $23.15 | $23.09 | $23.09 | $23.09 | 372 |
2023-09-12 | $23.12 | $23.23 | $23.10 | $23.14 | $23.14 | 3,267 |
2023-09-11 | $23.00 | $23.04 | $22.99 | $22.99 | $22.99 | 1,923 |
2023-09-08 | $23.12 | $23.12 | $23.01 | $23.01 | $23.01 | 289 |
2023-09-07 | $23.09 | $23.09 | $22.96 | $23.00 | $23.00 | 1,433 |
2023-09-06 | $23.04 | $23.04 | $23.00 | $23.00 | $23.00 | 900 |
2023-09-05 | $23.48 | $23.48 | $23.12 | $23.12 | $23.12 | 794 |
2023-09-01 | $23.33 | $23.43 | $23.33 | $23.41 | $23.41 | 1,322 |
2023-08-31 | $23.34 | $23.34 | $23.27 | $23.28 | $23.28 | 939 |
2023-08-30 | $23.24 | $23.39 | $23.24 | $23.34 | $23.34 | 4,590 |
2023-08-29 | $23.15 | $23.33 | $23.15 | $23.33 | $23.33 | 2,323 |
2023-08-28 | $23.21 | $23.21 | $23.13 | $23.13 | $23.13 | 436 |
2023-08-25 | $22.94 | $22.96 | $22.93 | $22.96 | $22.96 | 3,854 |
2023-08-24 | $23.15 | $23.17 | $22.89 | $22.97 | $22.97 | 1,556 |
2023-08-23 | $22.90 | $23.04 | $22.90 | $23.03 | $23.03 | 2,412 |
2023-08-22 | $22.71 | $22.81 | $22.71 | $22.81 | $22.81 | 296 |
2023-08-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 81 |
2023-08-18 | $22.83 | $22.91 | $22.83 | $22.91 | $22.91 | 650 |
2023-08-17 | $23.03 | $23.03 | $22.88 | $22.88 | $22.88 | 1,165 |
2023-08-16 | $23.05 | $23.07 | $22.93 | $22.93 | $22.93 | 469 |
2023-08-15 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 47 |
2023-08-14 | $23.32 | $23.39 | $23.32 | $23.35 | $23.35 | 2,896 |
2023-08-11 | $23.61 | $23.64 | $23.59 | $23.59 | $23.59 | 358 |
2023-08-10 | $23.39 | $23.63 | $23.39 | $23.46 | $23.46 | 4,610 |
2023-08-09 | $23.34 | $23.51 | $23.34 | $23.48 | $23.48 | 2,740 |
2023-08-08 | $23.39 | $23.46 | $23.39 | $23.46 | $23.46 | 771 |
2023-08-07 | $23.45 | $23.62 | $23.45 | $23.62 | $23.62 | 13,020 |
2023-08-04 | $23.71 | $23.75 | $23.48 | $23.48 | $23.48 | 1,351 |
2023-08-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 12 |
2023-08-02 | $23.66 | $23.82 | $23.65 | $23.67 | $23.67 | 1,527 |
2023-08-01 | $24.19 | $24.19 | $23.87 | $24.04 | $24.04 | 1,564 |
2023-07-31 | $24.26 | $24.27 | $24.16 | $24.20 | $24.20 | 1,894 |
2023-07-28 | $24.03 | $24.06 | $23.92 | $23.92 | $23.92 | 6,150 |
2023-07-27 | $24.36 | $24.36 | $23.90 | $23.90 | $23.90 | 11,076 |
2023-07-26 | $24.25 | $24.40 | $24.25 | $24.40 | $24.40 | 1,510 |
2023-07-25 | $24.36 | $24.39 | $24.33 | $24.39 | $24.39 | 2,835 |
2023-07-24 | $24.31 | $24.47 | $24.31 | $24.38 | $24.38 | 1,430 |
2023-07-21 | $24.17 | $24.30 | $24.17 | $24.26 | $24.26 | 2,248 |
2023-07-20 | $24.10 | $24.29 | $24.10 | $24.12 | $24.12 | 4,008 |
2023-07-19 | $24.12 | $24.12 | $24.03 | $24.06 | $24.06 | 2,360 |
2023-07-18 | $23.83 | $24.08 | $23.80 | $23.86 | $23.86 | 11,824 |
2023-07-17 | $24.03 | $24.03 | $23.77 | $23.83 | $23.83 | 2,951 |
2023-07-14 | $23.90 | $23.96 | $23.87 | $23.92 | $23.92 | 1,134 |
2023-07-13 | $23.94 | $24.17 | $23.94 | $24.16 | $24.16 | 3,502 |
2023-07-12 | $23.78 | $24.16 | $23.78 | $24.01 | $24.01 | 2,857 |
2023-07-11 | $23.35 | $23.68 | $23.32 | $23.68 | $23.68 | 3,884 |
2023-07-10 | $23.35 | $23.36 | $23.30 | $23.34 | $23.34 | 1,026 |
2023-07-07 | $23.04 | $23.47 | $23.04 | $23.34 | $23.34 | 2,608 |
2023-07-06 | $23.06 | $23.16 | $23.06 | $23.16 | $23.16 | 909 |
2023-07-05 | $23.60 | $23.60 | $23.52 | $23.52 | $23.52 | 384 |
2023-07-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 175 |
2023-06-30 | $23.52 | $23.52 | $23.42 | $23.47 | $23.47 | 573 |
2023-06-29 | $22.86 | $23.30 | $22.86 | $23.30 | $23.30 | 1,478 |
2023-06-28 | $23.14 | $23.14 | $23.09 | $23.09 | $23.09 | 628 |
2023-06-27 | $23.17 | $23.27 | $23.12 | $23.14 | $23.14 | 1,757 |
2023-06-26 | $23.02 | $23.26 | $23.02 | $23.17 | $23.17 | 3,232 |
2023-06-23 | $22.73 | $23.01 | $22.65 | $22.65 | $22.65 | 3,180 |
2023-06-22 | $23.05 | $23.13 | $23.04 | $23.04 | $23.04 | 508 |
2023-06-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 39 |
2023-06-20 | $23.31 | $23.35 | $23.25 | $23.25 | $23.25 | 1,473 |
2023-06-16 | $23.75 | $23.83 | $23.75 | $23.83 | $23.65 | 765 |
2023-06-15 | $23.71 | $23.77 | $23.71 | $23.77 | $23.59 | 309 |
2023-06-14 | $23.50 | $23.69 | $23.46 | $23.58 | $23.40 | 2,117 |
2023-06-13 | $23.66 | $23.66 | $23.48 | $23.54 | $23.36 | 309 |
2023-06-12 | $23.38 | $23.46 | $23.38 | $23.46 | $23.28 | 405 |
2023-06-09 | $23.53 | $23.53 | $23.50 | $23.50 | $23.32 | 294 |
2023-06-08 | $23.50 | $23.61 | $23.50 | $23.61 | $23.43 | 781 |
2023-06-07 | $23.07 | $23.69 | $23.07 | $23.59 | $23.41 | 1,401 |
2023-06-06 | $23.06 | $23.39 | $23.06 | $23.28 | $23.11 | 6,519 |
2023-06-05 | $23.27 | $23.36 | $23.15 | $23.15 | $22.98 | 887 |
2023-06-02 | $22.51 | $23.33 | $22.51 | $23.22 | $23.05 | 2,874 |
2023-06-01 | $22.58 | $22.95 | $22.58 | $22.79 | $22.62 | 2,105 |
2023-05-31 | $22.71 | $22.71 | $22.63 | $22.63 | $22.46 | 609 |
2023-05-30 | $23.01 | $23.01 | $22.71 | $22.71 | $22.54 | 1,164 |
2023-05-26 | $22.66 | $22.86 | $22.66 | $22.82 | $22.65 | 1,378 |
2023-05-25 | $23.08 | $23.08 | $22.55 | $22.70 | $22.53 | 6,892 |
2023-05-24 | $22.72 | $22.99 | $22.72 | $22.92 | $22.75 | 1,521 |
2023-05-23 | $23.33 | $23.43 | $23.26 | $23.26 | $23.09 | 2,734 |
2023-05-22 | $23.09 | $23.46 | $23.09 | $23.26 | $23.09 | 3,953 |
2023-05-19 | $23.19 | $23.30 | $23.19 | $23.21 | $23.04 | 1,999 |
2023-05-18 | $23.09 | $23.14 | $22.97 | $23.13 | $22.96 | 4,370 |
2023-05-17 | $23.10 | $23.28 | $23.10 | $23.28 | $23.11 | 2,773 |
2023-05-16 | $23.44 | $23.44 | $23.11 | $23.11 | $22.94 | 2,151 |
2023-05-15 | $23.59 | $23.68 | $23.59 | $23.64 | $23.47 | 654 |
2023-05-12 | $23.47 | $23.60 | $23.47 | $23.60 | $23.42 | 1,200 |
2023-05-11 | $23.66 | $23.66 | $23.54 | $23.61 | $23.43 | 1,244 |
2023-05-10 | $23.84 | $23.94 | $23.84 | $23.94 | $23.76 | 1,202 |
2023-05-09 | $23.98 | $23.98 | $23.94 | $23.94 | $23.77 | 204 |
2023-05-08 | $24.02 | $24.02 | $23.95 | $23.95 | $23.77 | 419 |
2023-05-05 | $23.70 | $24.17 | $23.70 | $23.81 | $23.63 | 1,952 |
2023-05-04 | $23.39 | $23.63 | $23.39 | $23.51 | $23.33 | 2,758 |
2023-05-03 | $23.49 | $23.71 | $23.42 | $23.46 | $23.29 | 5,455 |
2023-05-02 | $23.66 | $23.67 | $23.26 | $23.48 | $23.31 | 8,252 |
2023-05-01 | $23.82 | $23.87 | $23.56 | $23.77 | $23.59 | 4,931 |
2023-04-28 | $23.84 | $23.88 | $23.84 | $23.86 | $23.68 | 1,187 |
2023-04-27 | $23.53 | $23.71 | $23.46 | $23.64 | $23.46 | 4,493 |
2023-04-26 | $23.55 | $23.61 | $23.25 | $23.33 | $23.16 | 9,532 |
2023-04-25 | $23.72 | $23.76 | $23.60 | $23.60 | $23.42 | 8,055 |
2023-04-24 | $23.83 | $23.92 | $23.83 | $23.89 | $23.71 | 4,544 |
2023-04-21 | $23.88 | $23.88 | $23.72 | $23.81 | $23.81 | 3,748 |
2023-04-20 | $23.84 | $23.88 | $23.78 | $23.80 | $23.80 | 107,636 |
2023-04-19 | $23.98 | $24.00 | $23.96 | $23.96 | $23.96 | 717 |
2023-04-18 | $24.07 | $24.13 | $24.01 | $24.03 | $24.03 | 930 |
2023-04-17 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 75 |
2023-04-14 | $24.21 | $24.21 | $23.95 | $23.99 | $23.99 | 1,747 |
2023-04-13 | $24.21 | $24.30 | $24.15 | $24.27 | $24.27 | 3,590 |
2023-04-12 | $22.55 | $24.37 | $22.55 | $24.15 | $24.15 | 1,041 |
2023-04-11 | $24.16 | $24.28 | $24.12 | $24.15 | $24.15 | 2,914 |
2023-04-10 | $23.84 | $23.90 | $23.71 | $23.90 | $23.90 | 4,201 |
2023-04-06 | $23.68 | $23.85 | $23.68 | $23.81 | $23.81 | 4,764 |
2023-04-05 | $23.73 | $23.84 | $23.55 | $23.81 | $23.81 | 46,177 |
2023-04-04 | $23.75 | $23.75 | $23.49 | $23.63 | $23.63 | 3,865 |
2023-04-03 | $23.23 | $23.75 | $23.23 | $23.71 | $23.71 | 2,228 |
2023-03-31 | $23.48 | $23.49 | $23.42 | $23.49 | $23.49 | 1,262 |
2023-03-30 | $23.16 | $23.37 | $23.16 | $23.29 | $23.29 | 2,484 |
2023-03-29 | $23.06 | $23.15 | $23.02 | $23.12 | $23.12 | 2,550 |
2023-03-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 87 |
2023-03-27 | $22.61 | $22.78 | $22.61 | $22.71 | $22.71 | 1,535 |
2023-03-24 | $21.95 | $22.58 | $21.95 | $22.46 | $22.46 | 8,994 |
2023-03-23 | $22.45 | $22.58 | $22.13 | $22.13 | $22.13 | 6,284 |
2023-03-22 | $22.50 | $22.61 | $22.21 | $22.21 | $22.21 | 4,357 |
2023-03-21 | $22.59 | $22.67 | $22.57 | $22.67 | $22.67 | 3,606 |
2023-03-20 | $22.71 | $22.77 | $22.65 | $22.74 | $22.74 | 1,026 |
2023-03-17 | $22.74 | $22.90 | $22.74 | $22.90 | $22.46 | 1,628 |
2023-03-16 | $22.89 | $23.09 | $22.68 | $23.09 | $22.65 | 5,480 |
2023-03-15 | $22.71 | $22.88 | $22.71 | $22.88 | $22.45 | 364 |
2023-03-14 | $23.60 | $23.60 | $23.32 | $23.32 | $22.88 | 1,808 |
2023-03-13 | $22.77 | $23.34 | $22.77 | $23.07 | $22.63 | 2,577 |
2023-03-10 | $23.33 | $23.33 | $22.97 | $22.97 | $22.53 | 169 |
2023-03-09 | $23.85 | $23.85 | $23.46 | $23.46 | $23.01 | 6,645 |
2023-03-08 | $23.68 | $23.89 | $23.68 | $23.84 | $23.39 | 1,565 |
2023-03-07 | $24.10 | $24.10 | $23.68 | $23.68 | $23.23 | 2,854 |
2023-03-06 | $24.13 | $24.23 | $24.13 | $24.21 | $23.75 | 3,592 |
2023-03-03 | $24.23 | $24.37 | $24.13 | $24.24 | $24.24 | 5,525 |
2023-03-02 | $23.62 | $24.05 | $23.57 | $24.02 | $24.02 | 8,418 |
2023-03-01 | $23.68 | $23.85 | $23.65 | $23.83 | $23.83 | 6,768 |
2023-02-28 | $23.89 | $23.95 | $23.77 | $23.77 | $23.77 | 1,994 |
2023-02-27 | $23.95 | $23.95 | $23.80 | $23.80 | $23.80 | 278,759 |
2023-02-24 | $23.64 | $23.75 | $23.58 | $23.75 | $23.75 | 1,676 |
2023-02-23 | $23.88 | $24.01 | $23.78 | $23.95 | $23.95 | 3,983 |
2023-02-22 | $24.01 | $24.03 | $23.81 | $23.83 | $23.83 | 4,493 |
2023-02-21 | $24.15 | $24.17 | $23.93 | $23.93 | $23.93 | 5,758 |
2023-02-17 | $24.29 | $24.46 | $24.29 | $24.35 | $24.35 | 7,896 |
2023-02-16 | $24.40 | $24.68 | $24.40 | $24.53 | $24.53 | 3,012 |
2023-02-15 | $24.47 | $24.70 | $24.47 | $24.68 | $24.68 | 4,005 |
2023-02-14 | $24.61 | $24.93 | $24.61 | $24.73 | $24.73 | 4,765 |
2023-02-13 | $24.55 | $24.85 | $24.55 | $24.74 | $24.74 | 7,551 |
2023-02-10 | $24.34 | $24.70 | $24.34 | $24.70 | $24.70 | 2,777 |
2023-02-09 | $24.77 | $24.78 | $24.35 | $24.36 | $24.36 | 6,546 |
2023-02-08 | $24.84 | $24.95 | $24.72 | $24.72 | $24.72 | 4,513 |
2023-02-07 | $24.91 | $25.07 | $24.89 | $25.04 | $25.04 | 7,042 |
2023-02-06 | $24.84 | $24.88 | $24.81 | $24.87 | $24.87 | 8,093 |
2023-02-03 | $25.07 | $25.17 | $24.89 | $24.93 | $24.93 | 4,959 |
2023-02-02 | $25.38 | $25.58 | $25.28 | $25.35 | $25.35 | 4,650 |
2023-02-01 | $25.14 | $25.43 | $24.98 | $25.32 | $25.32 | 7,459 |
2023-01-31 | $25.02 | $25.35 | $25.02 | $25.35 | $25.35 | 2,756 |
2023-01-30 | $24.97 | $25.20 | $24.93 | $24.93 | $24.93 | 6,577 |
2023-01-27 | $25.10 | $25.28 | $25.10 | $25.18 | $25.18 | 5,050 |
2023-01-26 | $25.15 | $25.27 | $25.12 | $25.22 | $25.22 | 8,279 |
2023-01-25 | $25.03 | $25.22 | $25.03 | $25.14 | $25.14 | 3,104 |
2023-01-24 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 1,556 |
2023-01-23 | $25.00 | $25.22 | $25.00 | $25.06 | $25.06 | 1,899 |
2023-01-20 | $24.53 | $25.05 | $24.53 | $25.04 | $25.04 | 8,819 |
2023-01-19 | $24.71 | $24.82 | $24.58 | $24.81 | $24.81 | 4,066 |
2023-01-18 | $25.27 | $25.27 | $24.77 | $24.77 | $24.77 | 5,185 |
2023-01-17 | $24.89 | $25.13 | $24.89 | $25.05 | $25.05 | 2,556 |
2023-01-13 | $25.06 | $25.10 | $24.98 | $25.03 | $25.03 | 3,983 |
2023-01-12 | $24.97 | $25.24 | $24.97 | $25.07 | $25.07 | 4,754 |
2023-01-11 | $24.35 | $24.73 | $24.35 | $24.73 | $24.73 | 4,071 |
2023-01-10 | $24.20 | $24.35 | $24.20 | $24.26 | $24.26 | 4,474 |
2023-01-09 | $24.35 | $24.35 | $24.20 | $24.20 | $24.20 | 4,157 |
2023-01-06 | $24.00 | $24.19 | $24.00 | $24.19 | $24.19 | 2,252 |
2023-01-05 | $23.46 | $23.71 | $23.46 | $23.62 | $23.62 | 5,968 |
2023-01-04 | $23.40 | $23.88 | $23.40 | $23.73 | $23.73 | 1,416 |
2023-01-03 | $23.52 | $23.58 | $23.15 | $23.39 | $23.39 | 6,203 |
2022-12-30 | $23.76 | $23.76 | $23.49 | $23.62 | $23.62 | 21,757 |
2022-12-29 | $23.53 | $23.91 | $23.53 | $23.84 | $23.84 | 5,712 |
2022-12-28 | $23.91 | $23.91 | $23.46 | $23.46 | $23.46 | 19,351 |
2022-12-27 | $23.86 | $24.08 | $23.84 | $24.00 | $24.00 | 11,863 |
2022-12-23 | $23.62 | $23.91 | $23.55 | $23.91 | $23.91 | 4,672 |
2022-12-22 | $23.52 | $23.64 | $23.24 | $23.59 | $23.59 | 48,679 |
2022-12-21 | $23.52 | $23.96 | $23.52 | $23.73 | $23.73 | 44,073 |
2022-12-20 | $23.17 | $23.63 | $23.17 | $23.47 | $23.47 | 29,249 |
2022-12-19 | $23.87 | $23.90 | $23.54 | $23.64 | $23.27 | 21,835 |
2022-12-16 | $23.79 | $23.98 | $23.70 | $23.84 | $23.47 | 27,193 |
2022-12-15 | $24.35 | $24.35 | $23.87 | $24.09 | $23.72 | 43,352 |
2022-12-14 | $24.75 | $24.87 | $24.37 | $24.61 | $24.23 | 10,567 |
2022-12-13 | $25.11 | $25.16 | $24.63 | $24.77 | $24.38 | 14,098 |
2022-12-12 | $24.31 | $24.56 | $24.29 | $24.56 | $24.17 | 6,292 |
2022-12-09 | $24.63 | $24.79 | $24.50 | $24.50 | $24.12 | 5,243 |
2022-12-08 | $24.64 | $24.65 | $24.55 | $24.56 | $24.18 | 5,159 |
2022-12-07 | $24.64 | $24.69 | $24.54 | $24.56 | $24.18 | 4,964 |
2022-12-06 | $24.66 | $24.66 | $24.43 | $24.50 | $24.11 | 38,118 |
2022-12-05 | $24.97 | $25.04 | $24.71 | $24.74 | $24.74 | 3,610 |
2022-12-02 | $25.09 | $25.23 | $25.09 | $25.22 | $25.22 | 8,384 |
2022-12-01 | $25.30 | $25.45 | $25.18 | $25.21 | $25.21 | 10,251 |
2022-11-30 | $24.76 | $25.25 | $24.68 | $25.24 | $25.24 | 10,634 |
2022-11-29 | $24.67 | $24.77 | $24.65 | $24.74 | $24.74 | 11,111 |
2022-11-28 | $24.67 | $24.70 | $24.42 | $24.43 | $24.43 | 7,359 |
2022-11-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 52 |
2022-11-23 | $24.61 | $24.81 | $24.42 | $24.77 | $24.77 | 8,563 |
2022-11-22 | $24.17 | $24.73 | $24.17 | $24.73 | $24.73 | 16,425 |
2022-11-21 | $24.14 | $24.30 | $24.13 | $24.26 | $24.26 | 6,817 |
2022-11-18 | $24.17 | $24.30 | $24.15 | $24.20 | $24.20 | 3,305 |
2022-11-17 | $23.68 | $24.08 | $23.68 | $24.06 | $24.06 | 4,173 |
2022-11-16 | $24.06 | $24.37 | $24.06 | $24.15 | $24.15 | 10,189 |
2022-11-15 | $24.65 | $24.65 | $24.45 | $24.48 | $24.48 | 3,238 |
2022-11-14 | $24.51 | $24.74 | $24.41 | $24.41 | $24.41 | 28,583 |
2022-11-11 | $24.72 | $24.74 | $24.58 | $24.72 | $24.72 | 2,692 |
2022-11-10 | $24.06 | $24.51 | $24.06 | $24.51 | $24.51 | 13,936 |
2022-11-09 | $23.72 | $23.80 | $23.39 | $23.39 | $23.39 | 4,928 |
2022-11-08 | $23.56 | $23.94 | $23.52 | $23.87 | $23.87 | 6,945 |
2022-11-07 | $23.25 | $23.48 | $23.25 | $23.36 | $23.36 | 14,221 |
2022-11-04 | $22.66 | $23.61 | $22.66 | $23.45 | $23.45 | 12,464 |
2022-11-03 | $22.45 | $22.84 | $22.45 | $22.82 | $22.82 | 7,522 |
2022-11-02 | $23.39 | $23.57 | $22.79 | $22.79 | $22.79 | 13,722 |
2022-11-01 | $23.46 | $23.57 | $23.45 | $23.51 | $23.51 | 12,984 |
2022-10-31 | $23.23 | $23.31 | $23.23 | $23.27 | $23.27 | 5,656 |
2022-10-28 | $23.03 | $23.33 | $23.03 | $23.32 | $23.32 | 20,560 |
2022-10-27 | $23.17 | $23.37 | $23.13 | $23.13 | $23.13 | 6,915 |
2022-10-26 | $23.01 | $23.19 | $22.97 | $23.04 | $23.04 | 6,059 |
2022-10-25 | $22.43 | $22.98 | $22.43 | $22.96 | $22.96 | 7,732 |
2022-10-24 | $22.51 | $22.56 | $22.44 | $22.47 | $22.47 | 2,139 |
2022-10-21 | $22.43 | $22.67 | $22.23 | $22.60 | $22.60 | 28,978 |
2022-10-20 | $22.51 | $22.51 | $22.17 | $22.19 | $22.19 | 1,544 |
2022-10-19 | $22.28 | $22.40 | $22.12 | $22.16 | $22.16 | 4,211 |
2022-10-18 | $22.50 | $22.50 | $22.36 | $22.49 | $22.49 | 5,831 |
2022-10-17 | $22.31 | $22.40 | $22.20 | $22.25 | $22.25 | 10,025 |
2022-10-14 | $22.20 | $22.31 | $21.58 | $21.58 | $21.58 | 9,024 |
2022-10-13 | $21.43 | $22.29 | $21.43 | $22.21 | $22.21 | 34,202 |
2022-10-12 | $21.85 | $21.94 | $21.81 | $21.82 | $21.82 | 3,922 |
2022-10-11 | $21.86 | $22.19 | $21.75 | $21.98 | $21.98 | 6,599 |
2022-10-10 | $22.06 | $22.14 | $21.96 | $21.96 | $21.96 | 10,118 |
2022-10-07 | $22.27 | $22.27 | $21.97 | $22.05 | $22.05 | 30,459 |
2022-10-06 | $22.74 | $22.82 | $22.47 | $22.54 | $22.54 | 136,118 |
2022-10-05 | $22.97 | $22.97 | $22.55 | $22.77 | $22.77 | 14,104 |
2022-10-04 | $23.00 | $23.36 | $23.00 | $23.21 | $23.21 | 3,095,538 |
2022-10-03 | $22.51 | $22.88 | $22.51 | $22.76 | $22.76 | 5,034 |
2022-09-30 | $21.98 | $22.37 | $21.98 | $22.08 | $22.08 | 14,955 |
2022-09-29 | $22.06 | $22.14 | $21.86 | $22.00 | $22.00 | 15,509 |
2022-09-28 | $22.29 | $22.66 | $22.20 | $22.57 | $22.57 | 11,171 |
2022-09-27 | $22.17 | $22.18 | $21.86 | $21.96 | $21.96 | 5,244 |
2022-09-26 | $22.43 | $22.61 | $21.91 | $22.07 | $22.07 | 31,850 |
2022-09-23 | $22.99 | $22.99 | $22.52 | $22.69 | $22.69 | 11,348 |
2022-09-22 | $23.34 | $23.44 | $23.30 | $23.34 | $23.34 | 6,270 |
2022-09-21 | $23.88 | $23.93 | $23.52 | $23.52 | $23.52 | 6,806 |
2022-09-20 | $23.90 | $23.90 | $23.55 | $23.69 | $23.69 | 4,761 |
2022-09-19 | $23.82 | $24.34 | $23.82 | $24.34 | $24.09 | 5,808 |
2022-09-16 | $23.99 | $24.18 | $23.92 | $24.17 | $23.92 | 6,717 |
2022-09-15 | $24.45 | $24.59 | $24.20 | $24.20 | $23.96 | 1,410 |
2022-09-14 | $24.70 | $24.72 | $24.42 | $24.62 | $24.62 | 5,487 |
2022-09-13 | $25.10 | $25.10 | $24.61 | $24.64 | $24.64 | 6,473 |
2022-09-12 | $25.55 | $25.59 | $25.48 | $25.53 | $25.53 | 13,585 |
2022-09-09 | $25.08 | $25.26 | $25.07 | $25.24 | $25.24 | 3,313 |
2022-09-08 | $24.99 | $24.99 | $24.75 | $24.81 | $24.81 | 10,459 |
2022-09-07 | $24.39 | $24.83 | $24.39 | $24.79 | $24.79 | 7,782 |
2022-09-06 | $25.00 | $25.00 | $24.46 | $24.51 | $24.51 | 13,984 |
2022-09-02 | $25.02 | $25.08 | $24.64 | $24.64 | $24.64 | 3,035 |
2022-09-01 | $24.40 | $24.60 | $24.40 | $24.57 | $24.57 | 7,867 |
2022-08-31 | $25.02 | $25.02 | $24.82 | $24.84 | $24.84 | 4,657 |
2022-08-30 | $25.57 | $25.57 | $24.94 | $24.94 | $24.94 | 7,168 |
2022-08-29 | $25.52 | $25.75 | $25.52 | $25.60 | $25.60 | 11,561 |
2022-08-26 | $26.17 | $26.17 | $25.57 | $25.57 | $25.57 | 3,037 |
2022-08-25 | $26.07 | $26.16 | $25.97 | $26.16 | $26.16 | 6,265 |
2022-08-24 | $25.67 | $25.99 | $25.67 | $25.88 | $25.88 | 6,241 |
2022-08-23 | $25.85 | $25.95 | $25.79 | $25.91 | $25.91 | 7,684 |
2022-08-22 | $25.60 | $25.81 | $25.58 | $25.64 | $25.64 | 13,216 |
2022-08-19 | $26.03 | $26.07 | $25.90 | $25.93 | $25.93 | 7,191 |
2022-08-18 | $26.23 | $26.38 | $26.21 | $26.24 | $26.24 | 5,957 |
2022-08-17 | $26.24 | $26.38 | $26.18 | $26.23 | $26.23 | 5,673 |
2022-08-16 | $27.01 | $27.01 | $26.46 | $26.56 | $26.56 | 16,789 |
2022-08-15 | $26.43 | $26.53 | $26.25 | $26.53 | $26.53 | 5,104 |
2022-08-12 | $26.29 | $26.54 | $26.29 | $26.54 | $26.54 | 6,532 |
2022-08-11 | $26.25 | $26.45 | $26.13 | $26.13 | $26.13 | 4,065 |
2022-08-10 | $26.17 | $26.21 | $26.09 | $26.13 | $26.13 | 12,420 |
2022-08-09 | $25.80 | $25.87 | $25.65 | $25.87 | $25.87 | 7,505 |
2022-08-08 | $25.59 | $25.83 | $25.59 | $25.72 | $25.72 | 5,659 |
2022-08-05 | $25.09 | $25.42 | $25.09 | $25.42 | $25.42 | 2,609 |
2022-08-04 | $25.51 | $25.51 | $25.34 | $25.34 | $25.34 | 5,866 |
2022-08-03 | $25.80 | $25.80 | $25.48 | $25.48 | $25.48 | 3,678 |
2022-08-02 | $25.89 | $25.92 | $25.61 | $25.61 | $25.61 | 2,618 |
2022-08-01 | $26.03 | $26.03 | $25.82 | $25.89 | $25.89 | 7,379 |
2022-07-29 | $25.84 | $26.15 | $25.84 | $26.07 | $26.07 | 3,023 |
2022-07-28 | $25.52 | $25.85 | $25.52 | $25.85 | $25.85 | 3,574 |
2022-07-27 | $25.07 | $25.45 | $25.06 | $25.38 | $25.38 | 9,307 |
2022-07-26 | $25.03 | $25.12 | $25.03 | $25.07 | $25.07 | 3,887 |
2022-07-25 | $24.80 | $24.98 | $24.80 | $24.86 | $24.86 | 6,707 |
2022-07-22 | $24.75 | $24.92 | $24.57 | $24.62 | $24.62 | 11,486 |
2022-07-21 | $24.73 | $24.79 | $24.48 | $24.79 | $24.79 | 8,234 |
2022-07-20 | $24.91 | $24.91 | $24.61 | $24.65 | $24.65 | 93,476 |
2022-07-19 | $24.68 | $24.87 | $24.59 | $24.79 | $24.79 | 7,434 |
2022-07-18 | $24.76 | $24.76 | $24.24 | $24.31 | $24.31 | 11,451 |
2022-07-15 | $24.03 | $24.34 | $24.03 | $24.28 | $24.28 | 10,096 |
2022-07-14 | $24.11 | $24.11 | $23.76 | $24.07 | $24.07 | 12,692 |
2022-07-13 | $24.32 | $24.58 | $24.23 | $24.44 | $24.44 | 3,927 |
2022-07-12 | $24.47 | $24.58 | $24.26 | $24.40 | $24.40 | 3,529 |
2022-07-11 | $24.46 | $24.57 | $24.46 | $24.49 | $24.49 | 6,265 |
2022-07-08 | $24.73 | $24.90 | $24.62 | $24.63 | $24.63 | 12,018 |
2022-07-07 | $24.87 | $25.03 | $24.60 | $25.03 | $25.03 | 6,006 |
2022-07-06 | $24.56 | $24.64 | $24.12 | $24.49 | $24.49 | 8,878 |
2022-07-05 | $24.88 | $24.88 | $24.20 | $24.59 | $24.59 | 9,212 |
2022-07-01 | $24.71 | $25.35 | $24.62 | $25.12 | $25.12 | 8,248 |
2022-06-30 | $24.66 | $24.92 | $24.45 | $24.68 | $24.68 | 21,979 |
2022-06-29 | $25.46 | $25.46 | $24.89 | $24.94 | $24.94 | 9,530 |
2022-06-28 | $25.30 | $25.62 | $25.07 | $25.16 | $25.16 | 13,699 |
2022-06-27 | $25.10 | $25.64 | $25.04 | $25.04 | $25.04 | 24,040 |
2022-06-24 | $24.93 | $25.15 | $24.89 | $25.04 | $25.04 | 4,495 |
2022-06-23 | $24.73 | $24.74 | $24.32 | $24.46 | $24.46 | 7,432 |
2022-06-22 | $24.32 | $24.91 | $24.29 | $24.29 | $24.29 | 14,950 |
2022-06-21 | $24.77 | $25.47 | $24.69 | $25.16 | $25.16 | 264,246 |
2022-06-17 | $24.62 | $24.75 | $24.40 | $24.51 | $24.33 | 9,290 |
2022-06-16 | $24.96 | $24.96 | $24.41 | $24.63 | $24.45 | 19,453 |
2022-06-15 | $25.25 | $25.38 | $25.07 | $25.23 | $25.04 | 21,756 |
2022-06-14 | $25.47 | $25.47 | $24.74 | $24.97 | $24.78 | 12,785 |
2022-06-13 | $26.01 | $26.01 | $25.22 | $25.24 | $25.05 | 16,559 |
2022-06-10 | $26.43 | $26.75 | $26.35 | $26.59 | $26.39 | 4,097 |
2022-06-09 | $27.15 | $27.15 | $26.72 | $26.72 | $26.52 | 2,700 |
2022-06-08 | $27.63 | $27.77 | $27.32 | $27.45 | $27.24 | 28,755 |
2022-06-07 | $27.44 | $27.93 | $27.43 | $27.93 | $27.72 | 17,307 |
2022-06-06 | $27.66 | $27.75 | $27.55 | $27.65 | $27.44 | 14,465 |
2022-06-03 | $27.78 | $27.88 | $27.23 | $27.56 | $27.35 | 60,138 |
2022-06-02 | $27.69 | $28.06 | $27.59 | $27.95 | $27.74 | 6,987 |
2022-06-01 | $27.87 | $27.87 | $27.36 | $27.66 | $27.45 | 4,734 |
2022-05-31 | $27.91 | $27.93 | $27.60 | $27.62 | $27.41 | 10,139 |
2022-05-27 | $27.99 | $28.06 | $27.73 | $27.95 | $27.74 | 12,793 |
2022-05-26 | $27.70 | $27.85 | $27.62 | $27.67 | $27.46 | 12,900 |
2022-05-25 | $27.22 | $27.59 | $27.22 | $27.54 | $27.33 | 14,802 |
2022-05-24 | $26.97 | $27.32 | $26.79 | $27.27 | $27.07 | 11,395 |
2022-05-23 | $26.83 | $27.24 | $26.83 | $27.00 | $26.80 | 11,326 |
2022-05-20 | $26.73 | $26.75 | $26.29 | $26.55 | $26.35 | 7,683 |
2022-05-19 | $26.27 | $26.74 | $26.27 | $26.56 | $26.36 | 13,045 |
2022-05-18 | $26.83 | $26.99 | $26.42 | $26.42 | $26.22 | 5,812 |
2022-05-17 | $26.91 | $27.23 | $26.91 | $27.10 | $26.90 | 6,535 |
2022-05-16 | $26.54 | $26.95 | $26.48 | $26.73 | $26.53 | 17,044 |
2022-05-13 | $26.44 | $26.64 | $26.44 | $26.50 | $26.30 | 3,299 |
2022-05-12 | $25.89 | $26.08 | $25.58 | $25.85 | $25.66 | 9,368 |
2022-05-11 | $26.04 | $26.53 | $25.89 | $25.89 | $25.70 | 7,655 |
2022-05-10 | $26.57 | $26.57 | $25.83 | $25.85 | $25.65 | 7,879 |
2022-05-09 | $26.61 | $26.62 | $26.27 | $26.27 | $26.08 | 8,808 |
2022-05-06 | $27.17 | $27.36 | $27.05 | $27.11 | $26.91 | 8,739 |
2022-05-05 | $27.85 | $27.85 | $27.15 | $27.33 | $27.12 | 9,006 |
2022-05-04 | $27.69 | $28.06 | $27.45 | $28.05 | $27.84 | 125,003 |
2022-05-03 | $27.20 | $27.72 | $27.16 | $27.51 | $27.31 | 7,509 |
2022-05-02 | $27.31 | $27.38 | $26.59 | $26.89 | $26.69 | 10,247 |
2022-04-29 | $28.23 | $28.28 | $27.39 | $27.39 | $27.19 | 16,392 |
2022-04-28 | $27.89 | $28.32 | $27.69 | $28.22 | $28.00 | 5,953 |
2022-04-27 | $27.92 | $28.16 | $27.75 | $27.75 | $27.55 | 46,145 |
2022-04-26 | $28.28 | $28.35 | $27.90 | $27.93 | $27.72 | 13,391 |
2022-04-25 | $28.54 | $28.54 | $27.78 | $28.39 | $28.18 | 18,122 |
2022-04-22 | $29.37 | $29.37 | $28.74 | $28.78 | $28.56 | 5,075 |
2022-04-21 | $29.97 | $29.97 | $29.35 | $29.45 | $29.23 | 9,158 |
2022-04-20 | $29.87 | $30.25 | $29.63 | $29.98 | $29.75 | 101,035 |
2022-04-19 | $29.68 | $29.70 | $29.63 | $29.68 | $29.45 | 6,974 |
2022-04-18 | $29.53 | $29.75 | $29.53 | $29.55 | $29.33 | 9,913 |
2022-04-14 | $29.68 | $29.68 | $29.52 | $29.55 | $29.33 | 7,397 |
2022-04-13 | $29.50 | $29.80 | $29.40 | $29.65 | $29.43 | 15,691 |
2022-04-12 | $29.40 | $29.57 | $29.23 | $29.24 | $29.02 | 18,949 |
2022-04-11 | $29.57 | $29.65 | $29.35 | $29.42 | $29.20 | 16,982 |
2022-04-08 | $29.38 | $29.52 | $29.26 | $29.46 | $29.23 | 3,594 |
2022-04-07 | $29.23 | $29.23 | $28.99 | $29.15 | $28.93 | 5,374 |
2022-04-06 | $28.87 | $29.33 | $28.87 | $29.19 | $28.97 | 9,712 |
2022-04-05 | $29.35 | $29.65 | $29.13 | $29.14 | $28.93 | 11,267 |
2022-04-04 | $29.53 | $29.53 | $29.20 | $29.34 | $29.12 | 8,678 |
2022-04-01 | $29.22 | $29.50 | $29.18 | $29.46 | $29.24 | 13,264 |
2022-03-31 | $29.16 | $29.34 | $28.91 | $28.91 | $28.69 | 6,547 |
2022-03-30 | $29.23 | $29.33 | $29.02 | $29.10 | $28.88 | 8,526 |
2022-03-29 | $28.73 | $29.22 | $28.63 | $29.15 | $28.93 | 8,115 |
2022-03-28 | $28.84 | $28.84 | $28.70 | $28.77 | $28.55 | 16,627 |
2022-03-25 | $28.83 | $29.54 | $28.83 | $29.11 | $28.89 | 38,517 |
2022-03-24 | $28.73 | $28.90 | $28.59 | $28.90 | $28.68 | 12,881 |
2022-03-23 | $28.37 | $28.59 | $28.36 | $28.55 | $28.33 | 7,779 |
2022-03-22 | $28.44 | $28.47 | $28.25 | $28.40 | $28.19 | 7,553 |
2022-03-21 | $28.37 | $28.57 | $28.28 | $28.46 | $28.25 | 10,923 |
2022-03-18 | $28.29 | $28.42 | $28.21 | $28.32 | $27.87 | 4,047 |
2022-03-17 | $27.62 | $28.44 | $27.62 | $28.21 | $27.75 | 10,249 |
2022-03-16 | $27.77 | $27.87 | $27.40 | $27.76 | $27.31 | 10,739 |
2022-03-15 | $27.44 | $27.58 | $27.43 | $27.58 | $27.13 | 6,112 |
2022-03-14 | $27.85 | $27.85 | $27.19 | $27.27 | $26.83 | 10,114 |
2022-03-11 | $28.20 | $28.45 | $27.80 | $27.90 | $27.45 | 12,876 |
2022-03-10 | $28.00 | $28.24 | $27.93 | $28.12 | $27.67 | 9,202 |
2022-03-09 | $27.87 | $28.10 | $27.82 | $27.87 | $27.42 | 9,866 |
2022-03-08 | $28.05 | $28.26 | $27.66 | $27.76 | $27.31 | 23,808 |
2022-03-07 | $28.19 | $28.45 | $27.99 | $27.99 | $27.53 | 10,418 |
2022-03-04 | $27.92 | $28.17 | $27.78 | $28.17 | $27.72 | 7,357 |
2022-03-03 | $27.82 | $27.93 | $27.65 | $27.84 | $27.39 | 27,551 |
2022-03-02 | $27.35 | $27.75 | $27.35 | $27.75 | $27.30 | 4,656 |
2022-03-01 | $27.12 | $28.04 | $27.06 | $27.11 | $26.67 | 122,557 |
2022-02-28 | $27.27 | $27.41 | $27.07 | $27.31 | $26.87 | 14,047 |
2022-02-25 | $26.63 | $27.24 | $26.63 | $27.23 | $26.79 | 4,301 |
2022-02-24 | $26.47 | $26.69 | $26.27 | $26.66 | $26.23 | 9,599 |
2022-02-23 | $26.91 | $27.07 | $26.79 | $26.79 | $26.36 | 9,062 |
2022-02-22 | $27.02 | $27.04 | $26.61 | $26.82 | $26.39 | 20,389 |
2022-02-18 | $27.19 | $27.19 | $27.00 | $27.04 | $26.60 | 6,079 |
2022-02-17 | $27.19 | $27.32 | $27.02 | $27.21 | $26.77 | 9,510 |
2022-02-16 | $27.00 | $27.23 | $27.00 | $27.23 | $26.79 | 6,886 |
2022-02-15 | $26.86 | $27.06 | $26.86 | $26.98 | $26.55 | 4,947 |
2022-02-14 | $27.08 | $27.08 | $26.78 | $26.93 | $26.50 | 8,245 |
2022-02-11 | $26.89 | $27.25 | $26.87 | $27.10 | $26.66 | 8,022 |
2022-02-10 | $26.75 | $27.46 | $26.75 | $26.78 | $26.35 | 4,201 |
2022-02-09 | $27.16 | $27.22 | $27.08 | $27.15 | $26.71 | 5,033 |
2022-02-08 | $26.87 | $26.92 | $26.75 | $26.89 | $26.46 | 4,289 |
2022-02-07 | $26.59 | $26.95 | $26.59 | $26.75 | $26.32 | 5,106 |
2022-02-04 | $26.79 | $26.79 | $26.55 | $26.69 | $26.25 | 6,508 |
2022-02-03 | $26.85 | $26.92 | $26.71 | $26.72 | $26.28 | 9,600 |
2022-02-02 | $27.01 | $27.06 | $26.91 | $27.05 | $26.61 | 6,493 |
2022-02-01 | $26.69 | $26.93 | $26.66 | $26.93 | $26.50 | 10,653 |
2022-01-31 | $26.18 | $26.75 | $26.18 | $26.75 | $26.32 | 11,344 |
2022-01-28 | $25.90 | $26.36 | $25.89 | $26.36 | $25.94 | 9,023 |
2022-01-27 | $26.42 | $26.60 | $26.04 | $26.13 | $25.71 | 5,159 |
2022-01-26 | $26.76 | $26.98 | $26.18 | $26.34 | $25.92 | 8,180 |
2022-01-25 | $26.21 | $26.75 | $26.03 | $26.58 | $26.15 | 58,308 |
2022-01-24 | $26.30 | $26.49 | $25.73 | $26.45 | $26.03 | 20,530 |
2022-01-21 | $26.63 | $26.90 | $26.50 | $26.53 | $26.10 | 3,440 |
2022-01-20 | $27.35 | $27.54 | $26.77 | $26.79 | $26.35 | 8,044 |
2022-01-19 | $27.36 | $27.56 | $27.27 | $27.31 | $26.87 | 30,375 |
2022-01-18 | $27.45 | $27.45 | $27.13 | $27.23 | $26.79 | 6,873 |
2022-01-14 | $27.45 | $27.59 | $27.36 | $27.56 | $27.11 | 5,205 |
2022-01-13 | $27.80 | $27.86 | $27.61 | $27.61 | $27.16 | 5,679 |
2022-01-12 | $27.77 | $27.77 | $27.54 | $27.72 | $27.27 | 10,766 |
2022-01-11 | $27.39 | $27.50 | $27.11 | $27.50 | $27.05 | 13,437 |
2022-01-10 | $27.29 | $27.29 | $27.00 | $27.26 | $26.82 | 13,303 |
2022-01-07 | $27.11 | $27.44 | $27.11 | $27.29 | $26.85 | 10,425 |
2022-01-06 | $27.14 | $27.25 | $27.14 | $27.17 | $26.73 | 4,019 |
2022-01-05 | $27.65 | $27.66 | $27.20 | $27.21 | $26.77 | 21,252 |
2022-01-04 | $27.40 | $27.64 | $27.40 | $27.52 | $27.07 | 6,422 |
2022-01-03 | $27.46 | $27.46 | $27.22 | $27.37 | $26.93 | 14,361 |
2021-12-31 | $27.16 | $27.51 | $27.16 | $27.38 | $26.94 | 8,938 |
2021-12-30 | $27.40 | $27.40 | $27.26 | $27.26 | $26.82 | 2,664 |
2021-12-29 | $27.36 | $27.36 | $27.14 | $27.28 | $26.84 | 8,731 |
2021-12-28 | $27.04 | $27.26 | $27.04 | $27.19 | $26.75 | 8,523 |
2021-12-27 | $27.17 | $27.17 | $26.77 | $27.14 | $26.70 | 25,512 |
2021-12-23 | $26.82 | $26.95 | $26.74 | $26.74 | $26.31 | 6,977 |
2021-12-22 | $26.35 | $26.82 | $26.35 | $26.82 | $26.39 | 8,830 |
2021-12-21 | $26.41 | $26.86 | $26.41 | $26.66 | $26.23 | 13,235 |
2021-12-20 | $26.07 | $26.22 | $25.76 | $26.21 | $25.79 | 21,673 |
2021-12-17 | $26.79 | $26.87 | $26.59 | $26.63 | $26.02 | 6,063 |
2021-12-16 | $26.91 | $27.11 | $26.71 | $26.84 | $26.22 | 6,034 |
2021-12-15 | $26.25 | $26.73 | $26.21 | $26.70 | $26.09 | 8,958 |
2021-12-14 | $26.96 | $26.96 | $26.52 | $26.52 | $25.91 | 9,590 |
2021-12-13 | $26.65 | $26.74 | $26.56 | $26.68 | $26.06 | 5,549 |
2021-12-10 | $26.79 | $26.88 | $26.67 | $26.84 | $26.22 | 6,772 |
2021-12-09 | $27.06 | $27.06 | $26.78 | $26.79 | $26.17 | 14,085 |
2021-12-08 | $26.87 | $27.14 | $26.87 | $27.11 | $26.49 | 9,735 |
2021-12-07 | $27.11 | $27.11 | $26.97 | $26.97 | $26.35 | 7,391 |
2021-12-06 | $26.46 | $26.83 | $26.46 | $26.73 | $26.12 | 5,072 |
2021-12-03 | $26.45 | $26.45 | $26.12 | $26.29 | $25.68 | 9,412 |
2021-12-02 | $25.59 | $26.40 | $25.59 | $26.30 | $25.69 | 7,188 |
2021-12-01 | $26.51 | $26.72 | $25.77 | $25.77 | $25.18 | 9,930 |
2021-11-30 | $26.32 | $26.67 | $26.18 | $26.18 | $25.58 | 10,649 |
2021-11-29 | $26.68 | $26.79 | $26.54 | $26.67 | $26.05 | 8,647 |
2021-11-26 | $26.65 | $26.65 | $26.30 | $26.50 | $25.89 | 6,112 |
2021-11-24 | $27.04 | $27.36 | $27.04 | $27.31 | $26.68 | 8,798 |
2021-11-23 | $27.09 | $27.32 | $27.05 | $27.26 | $26.63 | 44,994 |
2021-11-22 | $26.86 | $27.29 | $26.86 | $27.11 | $26.49 | 10,122 |
2021-11-19 | $27.20 | $27.20 | $26.90 | $26.90 | $26.28 | 9,853 |
2021-11-18 | $27.55 | $27.55 | $27.11 | $27.24 | $26.61 | 10,215 |
2021-11-17 | $27.32 | $27.32 | $27.11 | $27.18 | $26.55 | 11,551 |
2021-11-16 | $27.96 | $27.96 | $27.45 | $27.53 | $26.89 | 9,214 |
2021-11-15 | $27.44 | $27.68 | $27.34 | $27.63 | $26.99 | 19,063 |
2021-11-12 | $27.33 | $27.53 | $27.33 | $27.43 | $26.80 | 4,255 |
2021-11-11 | $27.23 | $27.42 | $27.23 | $27.36 | $26.73 | 6,365 |
2021-11-10 | $27.13 | $27.47 | $27.13 | $27.21 | $26.58 | 9,386 |
2021-11-09 | $27.03 | $27.36 | $27.03 | $27.29 | $26.66 | 12,690 |
2021-11-08 | $27.23 | $27.28 | $27.17 | $27.17 | $26.54 | 5,447 |
2021-11-05 | $26.80 | $27.33 | $26.80 | $27.31 | $26.68 | 18,041 |
2021-11-04 | $27.30 | $27.30 | $26.74 | $26.83 | $26.21 | 8,441 |
2021-11-03 | $26.68 | $27.15 | $26.68 | $27.09 | $26.47 | 7,739 |
2021-11-02 | $27.03 | $27.03 | $26.86 | $26.98 | $26.35 | 7,856 |
2021-11-01 | $26.67 | $27.09 | $26.67 | $27.08 | $26.46 | 3,168 |
2021-10-29 | $27.03 | $27.04 | $26.74 | $26.74 | $26.12 | 12,730 |
2021-10-28 | $27.08 | $27.17 | $26.98 | $27.17 | $26.54 | 9,554 |
2021-10-27 | $27.50 | $27.50 | $27.00 | $27.00 | $26.38 | 11,430 |
2021-10-26 | $27.50 | $27.50 | $27.38 | $27.38 | $26.75 | 9,275 |
2021-10-25 | $27.33 | $27.49 | $27.31 | $27.44 | $26.81 | 20,064 |
2021-10-22 | $27.26 | $27.44 | $27.18 | $27.26 | $26.64 | 13,720 |
2021-10-21 | $27.17 | $27.17 | $27.05 | $27.13 | $26.50 | 4,169 |
2021-10-20 | $26.87 | $27.35 | $26.87 | $27.35 | $26.72 | 10,368 |
2021-10-19 | $26.90 | $27.15 | $26.86 | $26.99 | $26.37 | 17,857 |
2021-10-18 | $27.31 | $27.31 | $26.88 | $26.93 | $26.31 | 6,246 |
2021-10-15 | $27.39 | $27.39 | $26.95 | $26.98 | $26.36 | 8,791 |
2021-10-14 | $26.98 | $27.02 | $26.85 | $27.02 | $26.40 | 7,421 |
2021-10-13 | $26.58 | $26.69 | $26.28 | $26.63 | $26.01 | 5,634 |
2021-10-12 | $26.32 | $26.50 | $26.30 | $26.44 | $25.83 | 5,981 |
2021-10-11 | $26.36 | $26.44 | $26.19 | $26.22 | $25.61 | 8,081 |
2021-10-08 | $26.19 | $26.30 | $26.16 | $26.18 | $25.58 | 11,933 |
2021-10-07 | $25.97 | $26.43 | $25.97 | $26.09 | $25.49 | 61,340 |
2021-10-06 | $25.82 | $26.07 | $25.55 | $26.07 | $25.47 | 6,596 |
2021-10-05 | $25.90 | $26.09 | $25.82 | $25.91 | $25.31 | 16,514 |
2021-10-04 | $25.71 | $26.10 | $25.71 | $25.97 | $25.37 | 5,306 |
2021-10-01 | $25.51 | $25.95 | $25.51 | $25.78 | $25.19 | 13,478 |
2021-09-30 | $25.81 | $26.33 | $25.49 | $25.49 | $24.90 | 11,058 |
2021-09-29 | $25.78 | $25.87 | $25.74 | $25.74 | $25.14 | 5,512 |
2021-09-28 | $25.64 | $25.74 | $25.59 | $25.66 | $25.07 | 9,675 |
2021-09-27 | $25.67 | $26.08 | $25.67 | $25.78 | $25.19 | 9,691 |
2021-09-24 | $25.57 | $25.86 | $25.57 | $25.72 | $25.12 | 23,618 |
2021-09-23 | $25.80 | $25.90 | $25.76 | $25.76 | $25.17 | 7,471 |
2021-09-22 | $25.26 | $25.79 | $25.26 | $25.62 | $25.03 | 13,873 |
2021-09-21 | $25.17 | $25.56 | $25.17 | $25.34 | $24.76 | 11,295 |
2021-09-20 | $25.47 | $25.47 | $25.04 | $25.33 | $24.75 | 6,302 |
2021-09-17 | $25.81 | $25.93 | $25.70 | $25.70 | $24.93 | 14,135 |
2021-09-16 | $26.02 | $26.11 | $25.94 | $25.95 | $25.17 | 4,361 |
2021-09-15 | $25.82 | $26.27 | $25.82 | $26.13 | $25.35 | 4,604 |
2021-09-14 | $26.18 | $26.20 | $25.92 | $25.92 | $25.14 | 11,369 |
2021-09-13 | $26.01 | $26.31 | $26.01 | $26.16 | $25.37 | 6,555 |
2021-09-10 | $26.19 | $26.19 | $25.92 | $25.92 | $25.15 | 9,802 |
2021-09-09 | $26.68 | $26.68 | $26.27 | $26.29 | $25.50 | 8,637 |
2021-09-08 | $26.50 | $26.64 | $26.45 | $26.57 | $25.77 | 14,542 |
2021-09-07 | $26.56 | $26.56 | $26.43 | $26.47 | $25.68 | 4,459 |
2021-09-03 | $26.83 | $26.85 | $26.67 | $26.81 | $26.01 | 4,551 |
2021-09-02 | $26.72 | $26.80 | $26.67 | $26.80 | $26.00 | 10,538 |
2021-09-01 | $26.44 | $26.69 | $26.44 | $26.55 | $25.76 | 9,887 |
2021-08-31 | $26.46 | $26.57 | $26.40 | $26.50 | $25.70 | 8,429 |
2021-08-30 | $26.57 | $26.57 | $26.33 | $26.49 | $25.70 | 11,985 |
2021-08-27 | $25.91 | $26.54 | $25.91 | $26.37 | $25.58 | 9,637 |
2021-08-26 | $26.07 | $26.23 | $25.84 | $25.98 | $25.20 | 13,890 |
2021-08-25 | $26.17 | $26.29 | $26.08 | $26.22 | $25.43 | 11,885 |
2021-08-24 | $26.04 | $26.17 | $25.96 | $26.10 | $25.32 | 15,575 |
2021-08-23 | $25.75 | $26.09 | $25.75 | $26.05 | $25.27 | 8,708 |
2021-08-20 | $25.87 | $25.89 | $25.58 | $25.86 | $25.08 | 10,098 |
2021-08-19 | $25.39 | $25.78 | $25.39 | $25.58 | $24.81 | 13,908 |
2021-08-18 | $25.95 | $26.27 | $25.77 | $25.77 | $25.00 | 9,231 |
2021-08-17 | $26.11 | $26.13 | $25.87 | $26.08 | $25.30 | 10,306 |
2021-08-16 | $26.16 | $26.34 | $26.14 | $26.16 | $25.38 | 7,911 |
2021-08-13 | $26.37 | $26.43 | $26.32 | $26.36 | $25.57 | 4,668 |
2021-08-12 | $26.27 | $26.43 | $26.20 | $26.33 | $25.54 | 9,508 |
2021-08-11 | $26.19 | $26.39 | $26.19 | $26.37 | $25.59 | 9,925 |
2021-08-10 | $26.06 | $26.24 | $26.06 | $26.07 | $25.29 | 15,964 |
2021-08-09 | $26.02 | $26.23 | $26.02 | $26.15 | $25.36 | 6,238 |
2021-08-06 | $26.56 | $26.56 | $26.29 | $26.36 | $25.57 | 6,420 |
2021-08-05 | $26.08 | $26.33 | $26.08 | $26.33 | $25.54 | 8,997 |
2021-08-04 | $26.32 | $26.32 | $26.06 | $26.14 | $25.36 | 13,526 |
2021-08-03 | $26.41 | $26.49 | $26.17 | $26.49 | $25.69 | 5,681 |
2021-08-02 | $26.59 | $26.59 | $26.27 | $26.27 | $25.48 | 4,608 |
2021-07-30 | $26.31 | $26.68 | $26.31 | $26.32 | $25.53 | 7,712 |
2021-07-29 | $26.55 | $26.68 | $26.51 | $26.52 | $25.72 | 4,824 |
2021-07-28 | $26.33 | $26.40 | $26.17 | $26.35 | $25.56 | 4,062 |
2021-07-27 | $26.05 | $26.29 | $26.05 | $26.26 | $25.47 | 7,136 |
2021-07-26 | $25.97 | $26.25 | $25.97 | $26.21 | $25.43 | 16,060 |
2021-07-23 | $25.92 | $26.10 | $25.85 | $26.10 | $25.32 | 4,883 |
2021-07-22 | $25.97 | $26.06 | $25.81 | $25.90 | $25.12 | 16,808 |
2021-07-21 | $25.94 | $26.31 | $25.94 | $26.16 | $25.38 | 12,602 |
2021-07-20 | $25.69 | $26.06 | $25.69 | $25.97 | $25.20 | 4,317 |
2021-07-19 | $25.83 | $25.83 | $25.36 | $25.49 | $24.72 | 11,658 |
2021-07-16 | $26.27 | $26.37 | $26.10 | $26.10 | $25.32 | 9,592 |
2021-07-15 | $26.08 | $26.31 | $26.08 | $26.27 | $25.48 | 3,580 |
2021-07-14 | $26.40 | $26.42 | $26.33 | $26.35 | $25.56 | 8,434 |
2021-07-13 | $26.41 | $26.56 | $26.23 | $26.24 | $25.45 | 10,631 |
2021-07-12 | $26.48 | $26.70 | $26.45 | $26.64 | $25.84 | 11,243 |
2021-07-09 | $26.41 | $26.53 | $26.22 | $26.45 | $25.66 | 12,282 |
2021-07-08 | $25.88 | $26.26 | $25.88 | $26.05 | $25.27 | 6,043 |
2021-07-07 | $26.09 | $26.36 | $26.09 | $26.28 | $25.49 | 9,458 |
2021-07-06 | $26.43 | $26.43 | $26.11 | $26.25 | $25.46 | 12,602 |
2021-07-02 | $26.34 | $26.59 | $26.34 | $26.57 | $25.77 | 7,109 |
2021-07-01 | $26.22 | $26.60 | $26.22 | $26.43 | $25.64 | 14,647 |
2021-06-30 | $26.29 | $26.33 | $26.15 | $26.28 | $25.49 | 5,746 |
2021-06-29 | $26.26 | $26.42 | $26.07 | $26.16 | $25.38 | 7,965 |
2021-06-28 | $26.48 | $26.57 | $26.20 | $26.28 | $25.49 | 10,821 |
2021-06-25 | $26.73 | $26.73 | $26.52 | $26.64 | $25.85 | 22,471 |
2021-06-24 | $26.66 | $26.66 | $26.35 | $26.45 | $25.65 | 12,278 |
2021-06-23 | $26.65 | $26.65 | $26.46 | $26.46 | $25.67 | 10,065 |
2021-06-22 | $26.42 | $26.58 | $26.38 | $26.49 | $25.70 | 8,543 |
2021-06-21 | $26.01 | $26.60 | $26.01 | $26.51 | $25.72 | 8,112 |
2021-06-18 | $26.50 | $26.50 | $26.14 | $26.14 | $25.19 | 7,130 |
2021-06-17 | $26.91 | $27.09 | $26.54 | $26.58 | $25.61 | 10,701 |
2021-06-16 | $27.19 | $27.45 | $27.02 | $27.10 | $26.11 | 10,420 |
2021-06-15 | $27.36 | $27.49 | $27.20 | $27.36 | $26.36 | 7,680 |
2021-06-14 | $27.34 | $27.59 | $27.34 | $27.40 | $26.40 | 6,546 |
2021-06-11 | $27.70 | $27.70 | $27.45 | $27.60 | $26.59 | 10,502 |
2021-06-10 | $27.46 | $27.70 | $27.46 | $27.61 | $26.60 | 10,149 |
2021-06-09 | $27.22 | $27.63 | $27.22 | $27.42 | $26.42 | 6,142 |
2021-06-08 | $27.27 | $27.55 | $27.27 | $27.47 | $26.47 | 6,188 |
2021-06-07 | $27.29 | $27.48 | $27.27 | $27.37 | $26.37 | 4,523 |
2021-06-04 | $27.13 | $27.30 | $27.13 | $27.24 | $26.25 | 13,408 |
2021-06-03 | $27.11 | $27.29 | $27.06 | $27.23 | $26.24 | 8,203 |
2021-06-02 | $27.06 | $27.36 | $27.06 | $27.30 | $26.31 | 6,997 |
2021-06-01 | $27.11 | $27.15 | $26.98 | $27.15 | $26.16 | 6,890 |
2021-05-28 | $26.72 | $26.82 | $26.72 | $26.78 | $25.80 | 13,256 |
2021-05-27 | $26.80 | $27.06 | $26.62 | $26.62 | $25.65 | 4,325 |
2021-05-26 | $26.70 | $26.77 | $26.58 | $26.69 | $25.72 | 5,052 |
2021-05-25 | $26.77 | $26.77 | $26.57 | $26.57 | $25.60 | 12,666 |
2021-05-24 | $26.63 | $26.87 | $26.63 | $26.81 | $25.84 | 13,586 |
2021-05-21 | $26.76 | $26.77 | $26.55 | $26.61 | $25.63 | 6,310 |
2021-05-20 | $26.36 | $26.63 | $26.36 | $26.61 | $25.63 | 6,619 |
2021-05-19 | $26.30 | $26.39 | $26.17 | $26.36 | $25.40 | 11,062 |
2021-05-18 | $26.74 | $26.79 | $26.63 | $26.63 | $25.66 | 17,341 |
2021-05-17 | $26.63 | $26.81 | $26.52 | $26.80 | $25.82 | 11,693 |
2021-05-14 | $26.32 | $26.67 | $26.32 | $26.61 | $25.64 | 9,024 |
2021-05-13 | $26.48 | $26.48 | $26.03 | $26.25 | $25.30 | 19,857 |
2021-05-12 | $26.36 | $26.54 | $25.96 | $25.96 | $25.01 | 5,258 |
2021-05-11 | $26.62 | $26.62 | $26.33 | $26.45 | $25.49 | 8,047 |
2021-05-10 | $27.62 | $27.62 | $26.81 | $26.81 | $25.83 | 19,251 |
2021-05-07 | $26.46 | $26.73 | $26.46 | $26.69 | $25.72 | 5,867 |
2021-05-06 | $26.14 | $26.51 | $26.14 | $26.51 | $25.54 | 10,915 |
2021-05-05 | $26.42 | $26.42 | $26.13 | $26.23 | $25.27 | 25,000 |
2021-05-04 | $26.60 | $26.60 | $26.20 | $26.29 | $25.33 | 12,410 |
2021-05-03 | $26.34 | $26.43 | $26.21 | $26.31 | $25.35 | 7,655 |
2021-04-30 | $26.14 | $26.14 | $26.02 | $26.04 | $25.09 | 10,176 |
2021-04-29 | $26.10 | $26.14 | $26.02 | $26.14 | $25.19 | 6,886 |
2021-04-28 | $25.98 | $25.98 | $25.86 | $25.94 | $25.00 | 8,314 |
2021-04-27 | $25.85 | $25.93 | $25.80 | $25.86 | $24.92 | 14,812 |
2021-04-26 | $25.87 | $25.97 | $25.87 | $25.87 | $24.93 | 9,711 |
2021-04-23 | $25.62 | $25.79 | $25.62 | $25.77 | $24.83 | 5,036 |
2021-04-22 | $25.76 | $25.80 | $25.55 | $25.55 | $24.62 | 13,038 |
2021-04-21 | $25.69 | $25.89 | $25.48 | $25.87 | $24.92 | 17,006 |
2021-04-20 | $25.74 | $25.74 | $25.56 | $25.64 | $24.71 | 5,170 |
2021-04-19 | $25.73 | $25.80 | $25.57 | $25.73 | $24.79 | 10,651 |
2021-04-16 | $25.66 | $25.87 | $25.66 | $25.70 | $24.76 | 12,570 |
2021-04-15 | $25.58 | $25.66 | $25.42 | $25.63 | $24.70 | 11,469 |
2021-04-14 | $25.29 | $25.52 | $25.29 | $25.33 | $24.41 | 10,591 |
2021-04-13 | $25.25 | $25.36 | $25.22 | $25.31 | $24.39 | 7,621 |
2021-04-12 | $25.21 | $25.32 | $25.19 | $25.25 | $24.33 | 15,615 |
2021-04-09 | $25.36 | $25.37 | $25.23 | $25.28 | $24.36 | 4,931 |
2021-04-08 | $25.26 | $25.38 | $25.25 | $25.34 | $24.41 | 4,283 |
2021-04-07 | $25.44 | $25.47 | $25.24 | $25.34 | $24.41 | 11,784 |
2021-04-06 | $25.46 | $25.57 | $25.25 | $25.41 | $24.49 | 12,450 |
2021-04-05 | $25.78 | $25.78 | $25.22 | $25.41 | $24.48 | 15,934 |
2021-04-01 | $24.93 | $25.29 | $24.91 | $25.29 | $24.37 | 6,794 |
2021-03-31 | $24.88 | $25.00 | $24.88 | $24.89 | $23.98 | 10,326 |
2021-03-30 | $24.86 | $25.01 | $24.79 | $24.84 | $23.93 | 11,432 |
2021-03-29 | $25.09 | $25.09 | $24.80 | $24.94 | $24.03 | 8,400 |
2021-03-26 | $24.82 | $25.10 | $24.75 | $25.08 | $24.17 | 66,709 |
2021-03-25 | $24.03 | $24.59 | $24.03 | $24.59 | $23.69 | 2,414 |
2021-03-24 | $24.44 | $24.74 | $24.32 | $24.36 | $23.47 | 16,995 |
2021-03-23 | $24.68 | $24.68 | $24.18 | $24.20 | $23.32 | 12,861 |
2021-03-22 | $24.01 | $24.63 | $24.01 | $24.48 | $23.59 | 10,939 |
2021-03-19 | $25.18 | $25.23 | $24.81 | $25.02 | $23.74 | 13,823 |
2021-03-18 | $25.31 | $25.40 | $25.02 | $25.04 | $23.77 | 7,878 |
2021-03-17 | $25.48 | $25.53 | $25.27 | $25.48 | $24.19 | 7,009 |
2021-03-16 | $25.60 | $25.60 | $25.46 | $25.48 | $24.19 | 7,962 |
2021-03-15 | $25.74 | $25.80 | $25.60 | $25.79 | $24.48 | 5,236 |
2021-03-12 | $25.30 | $25.61 | $25.30 | $25.61 | $24.30 | 16,125 |
2021-03-11 | $25.19 | $25.43 | $25.19 | $25.31 | $24.02 | 20,592 |
2021-03-10 | $24.63 | $25.18 | $24.63 | $25.11 | $23.83 | 9,321 |
2021-03-09 | $24.99 | $24.99 | $24.73 | $24.73 | $23.47 | 4,689 |
2021-03-08 | $24.42 | $24.90 | $24.42 | $24.75 | $23.49 | 8,438 |
2021-03-05 | $24.02 | $24.56 | $24.02 | $24.53 | $23.28 | 24,815 |
2021-03-04 | $23.96 | $24.41 | $23.75 | $23.96 | $22.74 | 9,258 |
2021-03-03 | $24.05 | $24.22 | $23.98 | $24.12 | $22.89 | 6,923 |
2021-03-02 | $24.02 | $24.17 | $23.98 | $24.08 | $22.85 | 7,688 |
2021-03-01 | $24.27 | $24.30 | $24.09 | $24.11 | $22.89 | 4,277 |
2021-02-26 | $23.99 | $23.99 | $23.73 | $23.73 | $22.52 | 10,279 |
2021-02-25 | $24.98 | $24.98 | $23.93 | $24.14 | $22.91 | 23,232 |
2021-02-24 | $24.32 | $24.67 | $24.32 | $24.56 | $23.31 | 4,873 |
2021-02-23 | $24.06 | $24.32 | $24.06 | $24.32 | $23.08 | 7,608 |
2021-02-22 | $23.69 | $24.22 | $23.69 | $24.13 | $22.90 | 6,140 |
2021-02-19 | $23.92 | $24.02 | $23.90 | $23.98 | $22.76 | 6,835 |
2021-02-18 | $23.67 | $23.90 | $23.67 | $23.69 | $22.49 | 6,426 |
2021-02-17 | $23.87 | $23.95 | $23.84 | $23.94 | $22.72 | 7,862 |
2021-02-16 | $24.06 | $24.14 | $23.95 | $23.95 | $22.73 | 6,081 |
2021-02-12 | $23.80 | $24.00 | $23.79 | $23.99 | $22.77 | 4,984 |
2021-02-11 | $23.90 | $24.07 | $23.81 | $23.88 | $22.67 | 17,763 |
2021-02-10 | $24.01 | $24.01 | $23.83 | $23.92 | $22.71 | 6,510 |
2021-02-09 | $23.84 | $23.85 | $23.65 | $23.82 | $22.61 | 9,585 |
2021-02-08 | $23.66 | $23.86 | $23.66 | $23.82 | $22.61 | 13,551 |
2021-02-05 | $23.50 | $23.59 | $23.46 | $23.58 | $22.38 | 16,595 |
2021-02-04 | $23.22 | $23.48 | $23.22 | $23.41 | $22.22 | 5,496 |
2021-02-03 | $22.99 | $23.42 | $22.99 | $23.31 | $22.13 | 7,443 |
2021-02-02 | $23.20 | $23.27 | $23.14 | $23.14 | $21.97 | 2,775 |
2021-02-01 | $22.96 | $23.08 | $22.78 | $23.01 | $21.84 | 5,291 |
2021-01-29 | $23.09 | $23.17 | $22.64 | $22.77 | $21.61 | 10,007 |
2021-01-28 | $22.99 | $23.24 | $22.99 | $23.08 | $21.91 | 12,326 |
2021-01-27 | $23.02 | $23.17 | $22.84 | $22.84 | $21.68 | 10,283 |
2021-01-26 | $23.45 | $23.47 | $23.33 | $23.33 | $22.14 | 12,340 |
2021-01-25 | $23.63 | $23.63 | $23.39 | $23.52 | $22.33 | 14,540 |
2021-01-22 | $23.20 | $23.60 | $23.20 | $23.43 | $22.24 | 5,851 |
2021-01-21 | $23.62 | $23.90 | $23.52 | $23.56 | $22.36 | 9,007 |
2021-01-20 | $23.50 | $24.03 | $23.50 | $23.75 | $22.54 | 12,456 |
2021-01-19 | $23.79 | $23.79 | $23.40 | $23.58 | $22.38 | 20,660 |
2021-01-15 | $23.21 | $23.59 | $23.21 | $23.51 | $22.31 | 12,463 |
2021-01-14 | $23.41 | $23.77 | $23.41 | $23.57 | $22.37 | 5,758 |
2021-01-13 | $23.28 | $23.58 | $23.28 | $23.41 | $22.22 | 9,880 |
2021-01-12 | $24.35 | $24.35 | $23.22 | $23.41 | $22.22 | 13,666 |
2021-01-11 | $22.94 | $23.20 | $22.94 | $23.17 | $21.99 | 11,727 |
2021-01-08 | $23.30 | $23.30 | $23.02 | $23.13 | $21.95 | 10,860 |
2021-01-07 | $23.29 | $23.35 | $23.17 | $23.23 | $22.04 | 7,029 |
2021-01-06 | $22.94 | $23.32 | $22.94 | $23.23 | $22.05 | 10,462 |
2021-01-05 | $22.71 | $23.02 | $22.70 | $22.85 | $21.69 | 6,027 |
2021-01-04 | $22.96 | $22.96 | $22.48 | $22.59 | $21.44 | 6,755 |
2020-12-31 | $22.66 | $22.93 | $22.63 | $22.82 | $21.66 | 10,040 |
2020-12-30 | $22.82 | $22.96 | $22.77 | $22.80 | $21.64 | 37,592 |
2020-12-29 | $22.75 | $22.75 | $22.53 | $22.59 | $21.44 | 10,043 |
2020-12-28 | $22.88 | $23.05 | $22.67 | $22.77 | $21.62 | 46,524 |
2020-12-24 | $22.67 | $22.77 | $22.63 | $22.74 | $21.58 | 12,081 |
2020-12-23 | $22.59 | $22.89 | $22.59 | $22.76 | $21.61 | 11,913 |
2020-12-22 | $22.71 | $22.71 | $22.41 | $22.64 | $21.49 | 18,563 |
2020-12-21 | $22.48 | $22.68 | $22.44 | $22.60 | $21.45 | 14,081 |
2020-12-18 | $23.61 | $23.61 | $23.05 | $23.23 | $21.73 | 16,725 |
2020-12-17 | $23.50 | $23.63 | $23.45 | $23.54 | $22.02 | 12,906 |
2020-12-16 | $23.82 | $23.82 | $23.48 | $23.51 | $21.99 | 7,278 |
2020-12-15 | $23.34 | $23.66 | $23.31 | $23.65 | $22.12 | 9,891 |
2020-12-14 | $23.65 | $23.65 | $23.12 | $23.12 | $21.63 | 11,638 |
2020-12-11 | $23.47 | $23.50 | $23.33 | $23.45 | $21.94 | 8,274 |
2020-12-10 | $23.49 | $23.62 | $23.46 | $23.59 | $22.06 | 7,776 |
2020-12-09 | $23.58 | $23.58 | $23.13 | $23.38 | $21.87 | 7,621 |
2020-12-08 | $23.37 | $23.41 | $23.25 | $23.40 | $21.89 | 13,284 |
2020-12-07 | $23.84 | $23.84 | $23.28 | $23.35 | $21.84 | 13,569 |
2020-12-04 | $23.40 | $23.60 | $23.37 | $23.58 | $22.06 | 11,233 |
2020-12-03 | $22.91 | $23.14 | $22.91 | $23.03 | $21.54 | 16,776 |
2020-12-02 | $22.74 | $22.89 | $22.65 | $22.77 | $21.30 | 14,001 |
2020-12-01 | $22.44 | $22.84 | $22.44 | $22.69 | $21.22 | 11,232 |
2020-11-30 | $22.76 | $22.76 | $22.28 | $22.28 | $20.84 | 13,232 |
2020-11-27 | $23.16 | $23.16 | $22.92 | $22.94 | $21.46 | 6,512 |
2020-11-25 | $23.05 | $23.39 | $22.94 | $23.17 | $21.67 | 9,306 |
2020-11-24 | $23.58 | $23.58 | $23.01 | $23.28 | $21.78 | 30,655 |
2020-11-23 | $21.86 | $22.63 | $21.86 | $22.63 | $21.17 | 8,423 |
2020-11-20 | $21.80 | $21.88 | $21.73 | $21.83 | $20.42 | 9,455 |
2020-11-19 | $21.61 | $21.89 | $21.59 | $21.89 | $20.47 | 7,034 |
2020-11-18 | $22.19 | $22.23 | $21.71 | $21.71 | $20.31 | 7,075 |
2020-11-17 | $21.83 | $22.06 | $21.60 | $22.02 | $20.60 | 9,638 |
2020-11-16 | $21.90 | $21.95 | $21.80 | $21.93 | $20.51 | 6,690 |
2020-11-13 | $20.76 | $21.36 | $20.76 | $21.32 | $19.94 | 7,602 |
2020-11-12 | $21.14 | $21.14 | $20.57 | $20.72 | $19.38 | 9,648 |
2020-11-11 | $21.36 | $21.38 | $21.10 | $21.18 | $19.81 | 7,245 |
2020-11-10 | $20.81 | $21.35 | $20.81 | $21.34 | $19.96 | 11,706 |
2020-11-09 | $20.74 | $21.21 | $20.67 | $20.72 | $19.38 | 8,980 |
2020-11-06 | $19.46 | $19.46 | $19.27 | $19.29 | $18.04 | 2,799 |
2020-11-05 | $19.38 | $19.56 | $19.38 | $19.49 | $18.23 | 7,842 |
2020-11-04 | $19.30 | $19.43 | $19.13 | $19.13 | $17.89 | 4,877 |
2020-11-03 | $19.40 | $19.44 | $19.30 | $19.42 | $18.17 | 7,128 |
2020-11-02 | $18.90 | $19.07 | $18.77 | $19.07 | $17.84 | 15,150 |
2020-10-30 | $18.53 | $18.55 | $18.43 | $18.55 | $17.35 | 22,381 |
2020-10-29 | $18.19 | $18.69 | $18.19 | $18.65 | $17.44 | 5,868 |
2020-10-28 | $18.50 | $18.63 | $18.27 | $18.27 | $17.09 | 7,525 |
2020-10-27 | $19.23 | $19.23 | $19.00 | $19.00 | $17.77 | 11,371 |
2020-10-26 | $19.29 | $19.43 | $19.13 | $19.26 | $18.02 | 11,909 |
2020-10-23 | $19.60 | $19.73 | $19.56 | $19.67 | $18.40 | 14,812 |
2020-10-22 | $19.30 | $19.63 | $19.30 | $19.62 | $18.35 | 8,273 |
2020-10-21 | $19.24 | $19.34 | $19.22 | $19.29 | $18.04 | 9,786 |
2020-10-20 | $19.33 | $19.58 | $19.33 | $19.39 | $18.13 | 8,534 |
2020-10-19 | $19.43 | $19.43 | $19.13 | $19.13 | $17.89 | 11,119 |
2020-10-16 | $19.46 | $19.60 | $19.35 | $19.41 | $18.16 | 12,224 |
2020-10-15 | $19.44 | $19.61 | $19.07 | $19.61 | $18.34 | 10,368 |
2020-10-14 | $19.43 | $19.63 | $19.42 | $19.42 | $18.17 | 10,106 |
2020-10-13 | $19.70 | $19.70 | $19.43 | $19.52 | $18.26 | 9,724 |
2020-10-12 | $19.71 | $19.91 | $19.71 | $19.84 | $18.56 | 5,589 |
2020-10-09 | $19.98 | $19.98 | $19.74 | $19.82 | $18.54 | 13,724 |
2020-10-08 | $19.65 | $19.92 | $19.65 | $19.92 | $18.63 | 52,812 |
2020-10-07 | $19.46 | $19.59 | $19.40 | $19.56 | $18.29 | 11,829 |
2020-10-06 | $19.58 | $19.73 | $19.36 | $19.36 | $18.11 | 10,178 |
2020-10-05 | $19.39 | $19.61 | $19.39 | $19.54 | $18.28 | 10,079 |
2020-10-02 | $18.70 | $19.27 | $18.70 | $19.27 | $18.02 | 11,298 |
2020-10-01 | $18.78 | $18.97 | $18.78 | $18.94 | $17.72 | 12,017 |
2020-09-30 | $18.80 | $19.03 | $18.76 | $18.84 | $17.62 | 9,911 |
2020-09-29 | $18.95 | $18.95 | $18.68 | $18.82 | $17.60 | 12,567 |
2020-09-28 | $18.82 | $19.09 | $18.81 | $19.00 | $17.78 | 13,041 |
2020-09-25 | $18.18 | $18.69 | $18.18 | $18.59 | $17.39 | 40,555 |
2020-09-24 | $18.41 | $18.66 | $18.31 | $18.43 | $17.24 | 14,219 |
2020-09-23 | $18.97 | $19.00 | $18.32 | $18.32 | $17.14 | 10,201 |
2020-09-22 | $18.78 | $19.17 | $18.75 | $18.98 | $17.75 | 28,100 |
2020-09-21 | $19.30 | $19.30 | $18.83 | $18.85 | $17.63 | 13,764 |
2020-09-18 | $20.13 | $20.13 | $19.80 | $19.82 | $18.33 | 16,744 |
2020-09-17 | $19.91 | $20.17 | $19.91 | $20.15 | $18.63 | 7,212 |
2020-09-16 | $20.09 | $20.42 | $20.09 | $20.20 | $18.68 | 6,553 |
2020-09-15 | $20.12 | $20.26 | $20.02 | $20.02 | $18.51 | 7,474 |
2020-09-14 | $19.88 | $20.04 | $19.88 | $20.02 | $18.51 | 5,171 |
2020-09-11 | $19.62 | $19.63 | $19.50 | $19.60 | $18.12 | 5,922 |
2020-09-10 | $19.99 | $19.99 | $19.53 | $19.53 | $18.06 | 11,058 |
2020-09-09 | $20.01 | $20.22 | $19.93 | $20.00 | $18.49 | 9,023 |
2020-09-08 | $19.82 | $20.04 | $19.77 | $19.87 | $18.37 | 6,499 |
2020-09-04 | $20.36 | $20.36 | $19.89 | $20.19 | $18.67 | 8,420 |
2020-09-03 | $20.40 | $20.42 | $20.08 | $20.20 | $18.68 | 8,689 |
2020-09-02 | $20.15 | $20.45 | $20.15 | $20.30 | $18.77 | 19,241 |
2020-09-01 | $20.03 | $20.25 | $20.03 | $20.18 | $18.66 | 13,606 |
2020-08-31 | $20.40 | $20.40 | $20.13 | $20.14 | $18.62 | 12,660 |
2020-08-28 | $20.30 | $20.54 | $20.29 | $20.52 | $18.97 | 6,294 |
2020-08-27 | $20.24 | $20.27 | $20.15 | $20.25 | $18.72 | 19,671 |
2020-08-26 | $20.55 | $20.55 | $20.15 | $20.23 | $18.70 | 27,612 |
2020-08-25 | $20.48 | $20.48 | $20.30 | $20.44 | $18.90 | 7,330 |
2020-08-24 | $20.32 | $20.58 | $20.24 | $20.58 | $19.03 | 10,685 |
2020-08-21 | $20.17 | $20.17 | $20.02 | $20.15 | $18.63 | 7,640 |
2020-08-20 | $20.07 | $20.58 | $20.07 | $20.28 | $18.75 | 9,643 |
2020-08-19 | $20.83 | $20.83 | $20.30 | $20.31 | $18.77 | 6,720 |
2020-08-18 | $20.58 | $20.63 | $20.40 | $20.43 | $18.89 | 18,066 |
2020-08-17 | $20.59 | $20.71 | $20.53 | $20.61 | $19.06 | 20,707 |
2020-08-14 | $20.48 | $20.71 | $20.48 | $20.60 | $19.05 | 7,940 |
2020-08-13 | $20.80 | $20.84 | $20.54 | $20.58 | $19.03 | 11,687 |
2020-08-12 | $20.86 | $20.92 | $20.76 | $20.82 | $19.25 | 14,166 |
2020-08-11 | $21.09 | $21.16 | $20.58 | $20.79 | $19.22 | 20,920 |
2020-08-10 | $20.68 | $20.80 | $20.59 | $20.77 | $19.20 | 13,361 |
2020-08-07 | $20.16 | $20.48 | $20.16 | $20.48 | $18.94 | 9,181 |
2020-08-06 | $20.39 | $20.39 | $20.21 | $20.33 | $18.80 | 15,537 |
2020-08-05 | $20.30 | $20.33 | $20.04 | $20.29 | $18.76 | 27,050 |
2020-08-04 | $19.85 | $20.17 | $19.85 | $20.00 | $18.49 | 10,917 |
2020-08-03 | $19.73 | $20.01 | $19.73 | $19.85 | $18.35 | 8,848 |
2020-07-31 | $19.70 | $19.85 | $19.59 | $19.85 | $18.36 | 5,922 |
2020-07-30 | $19.85 | $20.07 | $19.85 | $19.97 | $18.47 | 9,849 |
2020-07-29 | $20.06 | $20.23 | $19.95 | $20.16 | $18.64 | 16,151 |
2020-07-28 | $19.91 | $20.05 | $19.79 | $20.01 | $18.50 | 13,334 |
2020-07-27 | $19.65 | $19.88 | $19.65 | $19.87 | $18.37 | 24,663 |
2020-07-24 | $19.80 | $19.88 | $19.65 | $19.77 | $18.28 | 11,111 |
2020-07-23 | $19.98 | $20.06 | $19.67 | $19.87 | $18.37 | 14,654 |
2020-07-22 | $19.78 | $19.97 | $19.67 | $19.97 | $18.47 | 12,159 |
2020-07-21 | $19.67 | $19.99 | $19.67 | $19.77 | $18.27 | 13,013 |
2020-07-20 | $19.59 | $19.59 | $19.41 | $19.41 | $17.95 | 13,001 |
2020-07-17 | $19.65 | $19.76 | $19.61 | $19.66 | $18.17 | 10,363 |
2020-07-16 | $19.58 | $19.83 | $19.54 | $19.64 | $18.16 | 10,722 |
2020-07-15 | $19.68 | $19.84 | $19.61 | $19.82 | $18.32 | 9,623 |
2020-07-14 | $19.20 | $19.38 | $19.17 | $19.37 | $17.91 | 9,000 |
2020-07-13 | $19.27 | $19.44 | $19.00 | $19.08 | $17.64 | 9,361 |
2020-07-10 | $18.97 | $19.16 | $18.95 | $19.16 | $17.72 | 13,656 |
2020-07-09 | $18.91 | $19.10 | $18.66 | $18.79 | $17.37 | 20,009 |
2020-07-08 | $19.08 | $19.25 | $19.06 | $19.21 | $17.76 | 10,265 |
2020-07-07 | $19.36 | $19.44 | $19.25 | $19.25 | $17.80 | 13,104 |
2020-07-06 | $20.11 | $20.15 | $19.64 | $19.74 | $18.26 | 7,800 |
2020-07-02 | $19.80 | $20.05 | $19.64 | $19.64 | $18.16 | 8,316 |
2020-07-01 | $19.58 | $19.65 | $19.47 | $19.49 | $18.02 | 12,761 |
2020-06-30 | $19.29 | $19.65 | $19.29 | $19.64 | $18.16 | 7,706 |
2020-06-29 | $19.15 | $19.54 | $19.12 | $19.35 | $17.89 | 10,943 |
2020-06-26 | $19.23 | $19.24 | $18.86 | $19.03 | $17.60 | 38,272 |
2020-06-25 | $19.45 | $19.45 | $18.97 | $19.37 | $17.90 | 34,798 |
2020-06-24 | $19.13 | $19.59 | $18.81 | $19.26 | $17.80 | 57,468 |
2020-06-23 | $20.08 | $20.15 | $19.42 | $19.54 | $18.07 | 59,456 |
2020-06-22 | $19.83 | $19.97 | $19.43 | $19.47 | $18.00 | 46,903 |
2020-06-19 | $20.60 | $20.70 | $19.82 | $20.18 | $18.48 | 41,534 |
2020-06-18 | $20.64 | $20.71 | $20.11 | $20.52 | $18.79 | 70,512 |
2020-06-17 | $21.15 | $21.15 | $19.74 | $20.56 | $18.82 | 82,407 |
2020-06-16 | $20.86 | $20.96 | $20.30 | $20.68 | $18.94 | 51,487 |
2020-06-15 | $19.51 | $20.74 | $19.51 | $20.49 | $18.76 | 25,376 |
2020-06-12 | $20.49 | $20.51 | $20.00 | $20.46 | $18.74 | 6,860 |
2020-06-11 | $20.71 | $20.71 | $19.63 | $19.71 | $18.05 | 21,012 |
2020-06-10 | $21.78 | $21.78 | $21.50 | $21.50 | $19.69 | 13,213 |
2020-06-09 | $22.00 | $22.16 | $21.54 | $21.85 | $20.01 | 24,892 |
2020-06-08 | $22.74 | $22.81 | $22.32 | $22.67 | $20.75 | 22,193 |
2020-06-05 | $22.18 | $22.50 | $21.99 | $22.06 | $20.20 | 15,660 |
2020-06-04 | $20.59 | $21.24 | $20.59 | $21.02 | $19.25 | 22,566 |
2020-06-03 | $20.55 | $21.08 | $20.55 | $20.87 | $19.11 | 18,235 |
2020-06-02 | $20.04 | $20.40 | $20.04 | $20.33 | $18.62 | 12,828 |
2020-06-01 | $19.55 | $20.08 | $19.55 | $19.94 | $18.26 | 16,570 |
2020-05-29 | $19.20 | $19.52 | $19.07 | $19.45 | $17.81 | 82,595 |
2020-05-28 | $20.15 | $20.15 | $19.47 | $19.60 | $17.94 | 16,285 |
2020-05-27 | $20.06 | $20.22 | $19.64 | $20.00 | $18.32 | 20,441 |
2020-05-26 | $19.82 | $19.90 | $19.64 | $19.79 | $18.12 | 9,300 |
2020-05-22 | $18.92 | $19.06 | $18.82 | $19.05 | $17.45 | 3,527 |
2020-05-21 | $18.99 | $19.16 | $18.93 | $19.09 | $17.48 | 13,547 |
2020-05-20 | $19.18 | $19.26 | $18.85 | $19.11 | $17.50 | 13,054 |
2020-05-19 | $18.92 | $19.07 | $18.68 | $18.81 | $17.22 | 19,225 |
2020-05-18 | $17.91 | $19.03 | $17.91 | $18.95 | $17.35 | 11,026 |
2020-05-15 | $17.31 | $17.62 | $17.31 | $17.53 | $16.05 | 17,021 |
2020-05-14 | $17.03 | $17.54 | $16.77 | $17.54 | $16.06 | 9,642 |
2020-05-13 | $17.44 | $17.49 | $17.21 | $17.32 | $15.85 | 21,958 |
2020-05-12 | $18.37 | $18.37 | $17.85 | $17.85 | $16.34 | 24,553 |
2020-05-11 | $18.58 | $18.65 | $18.32 | $18.49 | $16.93 | 20,613 |
2020-05-08 | $18.32 | $18.76 | $18.32 | $18.76 | $17.18 | 6,319 |
2020-05-07 | $17.93 | $18.26 | $17.93 | $18.01 | $16.49 | 12,159 |
2020-05-06 | $18.19 | $18.41 | $17.70 | $17.76 | $16.26 | 18,172 |
2020-05-05 | $18.51 | $18.51 | $18.15 | $18.16 | $16.63 | 22,262 |
2020-05-04 | $17.77 | $18.13 | $17.74 | $18.11 | $16.58 | 8,385 |
2020-05-01 | $18.24 | $18.24 | $17.95 | $18.02 | $16.50 | 9,213 |
2020-04-30 | $18.99 | $19.16 | $18.74 | $18.74 | $17.16 | 9,709 |
2020-04-29 | $18.95 | $19.53 | $18.91 | $19.51 | $17.86 | 19,823 |
2020-04-28 | $18.17 | $18.52 | $18.12 | $18.46 | $16.90 | 31,131 |
2020-04-27 | $17.69 | $17.96 | $17.53 | $17.92 | $16.41 | 31,871 |
2020-04-24 | $17.40 | $17.49 | $17.01 | $17.38 | $15.91 | 17,936 |
2020-04-23 | $17.16 | $17.54 | $16.49 | $17.32 | $15.86 | 50,996 |
2020-04-22 | $16.82 | $17.17 | $16.82 | $17.07 | $15.63 | 47,108 |
2020-04-21 | $16.73 | $16.81 | $16.52 | $16.70 | $15.29 | 17,236 |
2020-04-20 | $16.91 | $17.30 | $16.73 | $16.95 | $15.52 | 18,302 |
2020-04-17 | $17.21 | $17.35 | $17.05 | $17.33 | $15.87 | 9,427 |
2020-04-16 | $16.88 | $16.88 | $16.52 | $16.53 | $15.14 | 14,247 |
2020-04-15 | $17.47 | $17.47 | $16.81 | $16.96 | $15.53 | 22,803 |
2020-04-14 | $17.78 | $17.92 | $17.73 | $17.79 | $16.29 | 25,431 |
2020-04-13 | $17.80 | $18.08 | $17.39 | $17.47 | $16.00 | 8,920 |
2020-04-09 | $17.71 | $18.27 | $17.63 | $17.84 | $16.34 | 12,898 |
2020-04-08 | $16.62 | $17.37 | $16.62 | $17.19 | $15.74 | 18,116 |
2020-04-07 | $16.89 | $17.11 | $16.42 | $16.42 | $15.04 | 38,831 |
2020-04-06 | $15.72 | $16.38 | $15.72 | $16.22 | $14.85 | 15,896 |
2020-04-03 | $15.46 | $15.46 | $15.01 | $15.15 | $13.87 | 27,413 |
2020-04-02 | $15.33 | $15.70 | $15.33 | $15.60 | $14.28 | 7,214 |
2020-04-01 | $15.31 | $15.38 | $15.00 | $15.26 | $13.97 | 14,140 |
2020-03-31 | $15.96 | $16.13 | $15.95 | $16.13 | $14.77 | 2,492 |
2020-03-30 | $15.74 | $16.10 | $15.47 | $16.10 | $14.74 | 10,631 |
2020-03-27 | $15.92 | $16.05 | $15.59 | $15.74 | $14.41 | 14,533 |
2020-03-26 | $16.02 | $16.86 | $15.49 | $16.24 | $14.87 | 5,221,183 |
2020-03-25 | $15.16 | $16.29 | $14.66 | $15.71 | $14.38 | 70,268 |
2020-03-24 | $14.24 | $14.73 | $14.24 | $14.43 | $13.21 | 28,420 |
2020-03-23 | $13.74 | $13.80 | $13.31 | $13.38 | $12.25 | 59,893 |
2020-03-20 | $14.97 | $15.09 | $14.26 | $14.26 | $13.06 | 105,757 |
2020-03-19 | $14.07 | $15.13 | $13.40 | $14.53 | $13.17 | 26,562 |
2020-03-18 | $15.01 | $16.39 | $13.56 | $13.77 | $12.48 | 144,590 |
2020-03-17 | $16.18 | $16.18 | $15.20 | $15.64 | $14.17 | 33,185 |
2020-03-16 | $15.32 | $16.85 | $15.06 | $15.06 | $13.65 | 53,652 |
2020-03-13 | $17.20 | $17.82 | $16.57 | $17.82 | $16.14 | 162,022 |
2020-03-12 | $17.81 | $17.81 | $16.41 | $16.48 | $14.93 | 59,405 |
2020-03-11 | $19.57 | $19.57 | $18.58 | $18.82 | $17.05 | 54,975 |
2020-03-10 | $19.51 | $20.22 | $19.39 | $20.01 | $18.13 | 65,790 |
2020-03-09 | $19.39 | $20.25 | $18.82 | $19.54 | $17.71 | 40,157 |
2020-03-06 | $21.85 | $22.12 | $21.51 | $21.88 | $19.83 | 17,328 |
2020-03-05 | $22.54 | $22.61 | $22.35 | $22.45 | $20.34 | 23,823 |
2020-03-04 | $22.59 | $22.98 | $22.59 | $22.96 | $20.80 | 24,143 |
2020-03-03 | $22.72 | $22.77 | $22.38 | $22.38 | $20.28 | 23,311 |
2020-03-02 | $22.22 | $22.70 | $22.19 | $22.70 | $20.57 | 19,778 |
2020-02-28 | $21.65 | $22.09 | $21.21 | $22.05 | $19.98 | 61,888 |
2020-02-27 | $22.94 | $23.13 | $22.42 | $22.42 | $20.31 | 16,689 |
2020-02-26 | $23.85 | $23.85 | $23.38 | $23.38 | $21.19 | 41,898 |
2020-02-25 | $24.59 | $24.59 | $23.61 | $23.69 | $21.47 | 23,185 |
2020-02-24 | $24.35 | $24.50 | $24.35 | $24.43 | $22.14 | 14,395 |
2020-02-21 | $24.99 | $25.01 | $24.89 | $24.96 | $22.62 | 12,207 |
2020-02-20 | $24.96 | $25.05 | $24.94 | $25.00 | $22.65 | 28,144 |
2020-02-19 | $25.29 | $25.29 | $24.84 | $24.88 | $22.54 | 4,786 |
2020-02-18 | $25.02 | $25.02 | $24.84 | $24.92 | $22.58 | 35,604 |
2020-02-14 | $24.88 | $25.02 | $24.88 | $25.02 | $22.67 | 6,198 |
2020-02-13 | $24.96 | $25.02 | $24.91 | $24.94 | $22.60 | 16,230 |
2020-02-12 | $25.01 | $25.05 | $24.95 | $25.02 | $22.67 | 18,110 |
2020-02-11 | $24.87 | $24.92 | $24.80 | $24.85 | $22.52 | 22,164 |
2020-02-10 | $24.70 | $24.73 | $24.61 | $24.72 | $22.40 | 20,487 |
2020-02-07 | $24.80 | $24.80 | $24.61 | $24.68 | $22.36 | 28,940 |
2020-02-06 | $24.88 | $24.91 | $24.83 | $24.85 | $22.52 | 25,595 |
2020-02-05 | $24.88 | $25.07 | $24.86 | $24.96 | $22.62 | 29,512 |
2020-02-04 | $24.74 | $24.79 | $24.65 | $24.70 | $22.38 | 19,330 |
2020-02-03 | $24.38 | $24.56 | $24.38 | $24.46 | $22.16 | 34,343 |
2020-01-31 | $24.55 | $24.55 | $24.35 | $24.41 | $22.11 | 10,285 |
2020-01-30 | $24.62 | $24.80 | $24.61 | $24.80 | $22.47 | 20,877 |
2020-01-29 | $24.89 | $24.95 | $24.85 | $24.87 | $22.54 | 14,667 |
2020-01-28 | $24.89 | $24.95 | $24.86 | $24.93 | $22.59 | 23,625 |
2020-01-27 | $24.72 | $24.86 | $24.70 | $24.78 | $22.46 | 21,481 |
2020-01-24 | $25.46 | $25.46 | $25.08 | $25.13 | $22.77 | 9,732 |
2020-01-23 | $25.35 | $25.45 | $25.27 | $25.40 | $23.02 | 41,322 |
2020-01-22 | $25.74 | $25.74 | $25.43 | $25.45 | $23.06 | 13,154 |
2020-01-21 | $25.75 | $25.76 | $25.49 | $25.65 | $23.24 | 37,825 |
2020-01-17 | $25.80 | $25.90 | $25.71 | $25.76 | $23.34 | 27,120 |
2020-01-16 | $25.72 | $25.81 | $25.70 | $25.71 | $23.30 | 25,827 |
2020-01-15 | $25.82 | $25.82 | $25.51 | $25.57 | $23.17 | 16,268 |
2020-01-14 | $25.60 | $25.61 | $25.45 | $25.54 | $23.14 | 18,277 |
2020-01-13 | $25.29 | $25.59 | $25.29 | $25.48 | $23.09 | 16,951 |
2020-01-10 | $25.37 | $25.48 | $25.31 | $25.38 | $23.00 | 18,598 |
2020-01-09 | $25.21 | $25.46 | $25.18 | $25.30 | $22.93 | 16,473 |
2020-01-08 | $25.21 | $25.35 | $25.21 | $25.29 | $22.92 | 17,351 |
2020-01-07 | $25.49 | $25.49 | $25.23 | $25.32 | $22.94 | 31,971 |
2020-01-06 | $25.61 | $25.61 | $25.37 | $25.45 | $23.06 | 16,682 |
2020-01-03 | $25.26 | $25.46 | $25.26 | $25.33 | $22.95 | 15,889 |
2020-01-02 | $25.57 | $25.58 | $25.23 | $25.32 | $22.94 | 47,023 |
2019-12-31 | $25.33 | $25.54 | $25.33 | $25.39 | $23.01 | 14,214 |
2019-12-30 | $25.59 | $25.68 | $25.38 | $25.41 | $23.02 | 33,747 |
2019-12-27 | $25.60 | $25.60 | $25.43 | $25.45 | $23.06 | 20,658 |
2019-12-26 | $25.59 | $25.75 | $25.55 | $25.61 | $23.20 | 70,705 |
2019-12-24 | $25.55 | $25.55 | $25.42 | $25.45 | $23.06 | 11,059 |
2019-12-23 | $25.43 | $25.49 | $25.35 | $25.39 | $23.01 | 30,930 |
2019-12-20 | $25.54 | $25.54 | $25.40 | $25.44 | $23.05 | 32,045 |
2019-12-19 | $25.28 | $25.54 | $25.28 | $25.54 | $22.98 | 36,128 |
2019-12-18 | $25.31 | $25.43 | $25.31 | $25.39 | $22.84 | 16,882 |
2019-12-17 | $25.42 | $25.42 | $25.16 | $25.22 | $22.69 | 41,536 |
2019-12-16 | $24.96 | $25.15 | $24.96 | $25.09 | $22.58 | 25,103 |
2019-12-13 | $24.99 | $24.99 | $24.77 | $24.81 | $22.32 | 32,044 |
2019-12-12 | $24.71 | $25.05 | $24.71 | $24.91 | $22.41 | 29,822 |
2019-12-11 | $24.88 | $24.88 | $24.76 | $24.83 | $22.34 | 48,049 |
2019-12-10 | $24.73 | $24.91 | $24.70 | $24.83 | $22.34 | 19,919 |
2019-12-09 | $24.75 | $24.85 | $24.75 | $24.80 | $22.32 | 2,860 |
2019-12-06 | $24.79 | $24.79 | $24.74 | $24.75 | $22.27 | 15,345 |
2019-12-05 | $24.67 | $24.67 | $24.44 | $24.57 | $22.11 | 17,855 |
2019-12-04 | $24.38 | $24.66 | $24.38 | $24.54 | $22.08 | 32,397 |
2019-12-03 | $24.37 | $24.43 | $24.33 | $24.38 | $21.94 | 20,148 |
2019-12-02 | $24.60 | $24.61 | $24.51 | $24.51 | $22.05 | 17,152 |
2019-11-29 | $24.71 | $24.75 | $24.70 | $24.70 | $22.22 | 24,926 |
2019-11-27 | $24.84 | $24.85 | $24.69 | $24.83 | $22.34 | 30,233 |
2019-11-26 | $24.76 | $24.76 | $24.65 | $24.70 | $22.22 | 12,926 |
2019-11-25 | $24.66 | $24.78 | $24.58 | $24.75 | $22.27 | 28,862 |
2019-11-22 | $24.77 | $24.77 | $24.44 | $24.50 | $22.04 | 11,868 |
2019-11-21 | $24.52 | $24.52 | $24.35 | $24.50 | $22.04 | 26,355 |
2019-11-20 | $24.68 | $24.68 | $24.45 | $24.53 | $22.07 | 39,750 |
2019-11-19 | $24.99 | $24.99 | $24.61 | $24.65 | $22.18 | 13,293 |
2019-11-18 | $24.81 | $24.83 | $24.71 | $24.74 | $22.26 | 26,271 |
2019-11-15 | $24.68 | $24.92 | $24.68 | $24.78 | $22.30 | 17,814 |
2019-11-14 | $24.63 | $24.76 | $24.63 | $24.72 | $22.24 | 20,607 |
2019-11-13 | $24.68 | $24.76 | $24.68 | $24.70 | $22.22 | 28,026 |
2019-11-12 | $24.98 | $24.98 | $24.81 | $24.81 | $22.32 | 18,199 |
2019-11-11 | $24.88 | $24.97 | $24.88 | $24.92 | $22.42 | 21,979 |
2019-11-08 | $25.01 | $25.04 | $24.95 | $25.00 | $22.49 | 36,682 |
2019-11-07 | $25.25 | $25.25 | $25.04 | $25.05 | $22.54 | 17,426 |
2019-11-06 | $25.06 | $25.15 | $25.01 | $25.04 | $22.53 | 31,814 |
2019-11-05 | $25.30 | $25.35 | $25.10 | $25.10 | $22.58 | 25,803 |
2019-11-04 | $25.52 | $25.52 | $25.26 | $25.31 | $22.77 | 36,901 |
2019-11-01 | $24.98 | $25.09 | $24.98 | $25.09 | $22.57 | 27,579 |
2019-10-31 | $24.68 | $24.75 | $24.60 | $24.72 | $22.24 | 22,243 |
2019-10-30 | $24.85 | $24.85 | $24.68 | $24.77 | $22.29 | 18,437 |
2019-10-29 | $24.75 | $25.03 | $24.75 | $24.88 | $22.39 | 18,654 |
2019-10-28 | $24.98 | $24.98 | $24.86 | $24.86 | $22.37 | 10,196 |
2019-10-25 | $24.77 | $24.91 | $24.77 | $24.88 | $22.39 | 18,776 |
2019-10-24 | $24.90 | $24.90 | $24.68 | $24.81 | $22.32 | 40,725 |
2019-10-23 | $24.79 | $24.82 | $24.72 | $24.78 | $22.29 | 16,579 |
2019-10-22 | $24.77 | $24.83 | $24.77 | $24.78 | $22.29 | 14,531 |
2019-10-21 | $24.47 | $24.71 | $24.47 | $24.65 | $22.18 | 47,532 |
2019-10-18 | $24.32 | $24.52 | $24.32 | $24.46 | $22.01 | 22,117 |
2019-10-17 | $24.59 | $24.59 | $24.34 | $24.41 | $21.96 | 33,964 |
2019-10-16 | $24.35 | $24.41 | $24.25 | $24.30 | $21.86 | 41,961 |
2019-10-15 | $24.28 | $24.55 | $24.28 | $24.41 | $21.96 | 24,898 |
2019-10-14 | $24.47 | $24.47 | $24.18 | $24.29 | $21.85 | 18,358 |
2019-10-11 | $24.29 | $24.60 | $24.29 | $24.47 | $22.02 | 40,661 |
2019-10-10 | $23.93 | $24.17 | $23.93 | $24.06 | $21.65 | 23,357 |
2019-10-09 | $24.14 | $24.14 | $23.93 | $23.96 | $21.56 | 17,272 |
2019-10-08 | $24.28 | $24.28 | $23.98 | $24.04 | $21.63 | 19,769 |
2019-10-07 | $24.22 | $24.41 | $24.22 | $24.27 | $21.84 | 30,594 |
2019-10-04 | $24.15 | $24.40 | $24.15 | $24.40 | $21.95 | 5,198 |
2019-10-03 | $24.08 | $24.24 | $24.08 | $24.24 | $21.81 | 15,299 |
2019-10-02 | $24.24 | $24.24 | $23.98 | $24.07 | $21.66 | 45,701 |
2019-10-01 | $24.94 | $24.94 | $24.40 | $24.41 | $21.96 | 9,310 |
2019-09-30 | $24.69 | $24.82 | $24.67 | $24.77 | $22.28 | 28,087 |
2019-09-27 | $24.70 | $24.70 | $24.52 | $24.64 | $22.17 | 23,784 |
2019-09-26 | $24.82 | $24.82 | $24.57 | $24.66 | $22.19 | 77,309 |
2019-09-25 | $24.47 | $24.75 | $24.47 | $24.70 | $22.22 | 38,511 |
2019-09-24 | $24.63 | $24.69 | $24.49 | $24.52 | $22.06 | 14,617 |
2019-09-23 | $24.70 | $24.83 | $24.70 | $24.78 | $22.29 | 15,468 |
2019-09-20 | $24.82 | $24.90 | $24.73 | $24.82 | $22.33 | 16,914 |
2019-09-19 | $25.29 | $25.29 | $24.93 | $24.95 | $22.24 | 18,353 |
2019-09-18 | $24.91 | $25.04 | $24.91 | $24.97 | $22.26 | 13,127 |
2019-09-17 | $24.99 | $25.12 | $24.94 | $25.04 | $22.33 | 14,745 |
2019-09-16 | $25.35 | $25.35 | $25.04 | $25.16 | $22.43 | 12,611 |
2019-09-13 | $25.00 | $25.02 | $24.88 | $24.91 | $22.21 | 23,269 |
2019-09-12 | $25.07 | $25.08 | $24.77 | $24.85 | $22.15 | 14,162 |
2019-09-11 | $24.86 | $24.92 | $24.78 | $24.87 | $22.18 | 30,697 |
2019-09-10 | $24.50 | $24.72 | $24.50 | $24.71 | $22.03 | 30,288 |
2019-09-09 | $24.41 | $24.51 | $24.35 | $24.51 | $21.85 | 15,421 |
2019-09-06 | $24.15 | $24.30 | $24.15 | $24.19 | $21.56 | 37,194 |
2019-09-05 | $24.38 | $25.58 | $24.14 | $24.23 | $21.60 | 29,622 |
2019-09-04 | $23.92 | $24.07 | $23.91 | $23.96 | $21.36 | 17,205 |
2019-09-03 | $23.65 | $23.75 | $23.61 | $23.70 | $21.13 | 17,834 |
2019-08-30 | $23.87 | $23.88 | $23.75 | $23.82 | $21.24 | 9,036 |
2019-08-29 | $23.70 | $23.77 | $23.66 | $23.73 | $21.16 | 36,854 |
2019-08-28 | $23.51 | $23.51 | $23.29 | $23.39 | $20.85 | 24,238 |
2019-08-27 | $23.44 | $23.48 | $23.16 | $23.18 | $20.67 | 34,698 |
2019-08-26 | $23.36 | $23.41 | $23.24 | $23.30 | $20.78 | 24,239 |
2019-08-23 | $23.75 | $23.75 | $23.17 | $23.17 | $20.66 | 41,811 |
2019-08-22 | $24.02 | $24.02 | $23.66 | $23.74 | $21.17 | 28,904 |
2019-08-21 | $23.87 | $23.94 | $23.79 | $23.89 | $21.30 | 60,839 |
2019-08-20 | $23.87 | $23.88 | $23.73 | $23.76 | $21.18 | 43,994 |
2019-08-19 | $23.94 | $23.99 | $23.90 | $23.93 | $21.34 | 23,138 |
2019-08-16 | $23.68 | $23.79 | $23.52 | $23.74 | $21.17 | 26,879 |
2019-08-15 | $23.74 | $23.74 | $23.25 | $23.39 | $20.85 | 23,441 |
2019-08-14 | $23.65 | $23.71 | $22.56 | $23.43 | $20.89 | 25,937 |
2019-08-13 | $23.51 | $24.14 | $23.51 | $23.91 | $21.32 | 23,363 |
2019-08-12 | $23.77 | $23.79 | $23.70 | $23.76 | $21.18 | 26,948 |
2019-08-09 | $23.97 | $24.14 | $23.96 | $24.05 | $21.44 | 18,630 |
2019-08-08 | $23.94 | $24.26 | $23.94 | $24.23 | $21.60 | 20,015 |
2019-08-07 | $23.69 | $23.88 | $23.60 | $23.83 | $21.24 | 20,349 |
2019-08-06 | $24.19 | $24.19 | $23.63 | $23.84 | $21.26 | 33,861 |
2019-08-05 | $24.49 | $24.49 | $23.55 | $23.72 | $21.15 | 36,846 |
2019-08-02 | $24.70 | $24.70 | $24.25 | $24.37 | $21.73 | 24,933 |
2019-08-01 | $24.77 | $24.90 | $24.49 | $24.53 | $21.87 | 16,570 |
2019-07-31 | $24.99 | $25.05 | $24.76 | $24.77 | $22.08 | 17,176 |
2019-07-30 | $24.38 | $24.94 | $24.38 | $24.88 | $22.18 | 40,226 |
2019-07-29 | $25.12 | $25.12 | $24.72 | $24.73 | $22.05 | 35,652 |
2019-07-26 | $25.17 | $25.17 | $24.77 | $24.82 | $22.13 | 20,812 |
2019-07-25 | $25.32 | $25.32 | $24.75 | $24.79 | $22.10 | 26,540 |
2019-07-24 | $24.98 | $25.03 | $24.88 | $25.01 | $22.29 | 16,210 |
2019-07-23 | $24.90 | $25.01 | $24.87 | $24.95 | $22.25 | 25,397 |
2019-07-22 | $24.80 | $24.88 | $24.75 | $24.78 | $22.09 | 13,476 |
2019-07-19 | $24.91 | $24.93 | $24.81 | $24.81 | $22.12 | 12,147 |
2019-07-18 | $24.80 | $24.95 | $24.78 | $24.89 | $22.19 | 27,034 |
2019-07-17 | $25.00 | $25.03 | $24.88 | $24.91 | $22.21 | 17,154 |
2019-07-16 | $25.08 | $25.24 | $25.05 | $25.08 | $22.36 | 30,004 |
2019-07-15 | $25.50 | $25.50 | $25.10 | $25.12 | $22.40 | 31,291 |
2019-07-12 | $25.22 | $25.27 | $25.15 | $25.21 | $22.48 | 20,672 |
2019-07-11 | $25.34 | $25.34 | $25.03 | $25.09 | $22.37 | 20,918 |
2019-07-10 | $24.90 | $25.36 | $24.90 | $25.23 | $22.49 | 53,473 |
2019-07-09 | $25.39 | $25.39 | $25.02 | $25.08 | $22.36 | 4,211 |
2019-07-08 | $25.24 | $25.29 | $25.09 | $25.12 | $22.40 | 19,075 |
2019-07-05 | $25.15 | $25.42 | $25.08 | $25.25 | $22.51 | 12,739 |
2019-07-03 | $25.45 | $25.45 | $25.16 | $25.28 | $22.54 | 28,638 |
2019-07-02 | $25.03 | $25.31 | $25.00 | $25.07 | $22.35 | 39,793 |
2019-07-01 | $25.68 | $25.68 | $24.98 | $25.06 | $22.35 | 15,982 |
2019-06-28 | $25.07 | $25.15 | $25.05 | $25.12 | $22.40 | 15,787 |
2019-06-27 | $24.74 | $24.94 | $24.74 | $24.92 | $22.22 | 27,870 |
2019-06-26 | $25.24 | $25.24 | $24.68 | $24.74 | $22.06 | 115,865 |
2019-06-25 | $25.39 | $25.39 | $24.83 | $24.83 | $22.14 | 27,567 |
2019-06-24 | $25.08 | $25.27 | $24.87 | $24.90 | $22.20 | 21,837 |
2019-06-21 | $25.05 | $25.23 | $25.04 | $25.10 | $22.38 | 28,735 |
2019-06-20 | $25.02 | $25.26 | $25.02 | $25.19 | $22.46 | 38,713 |
2019-06-19 | $25.15 | $25.36 | $25.12 | $25.27 | $22.26 | 25,848 |
2019-06-18 | $25.33 | $25.33 | $25.13 | $25.17 | $22.18 | 51,372 |
2019-06-17 | $24.95 | $25.06 | $24.94 | $25.03 | $22.05 | 13,598 |
2019-06-14 | $25.08 | $25.35 | $24.85 | $24.90 | $21.93 | 23,115 |
2019-06-13 | $25.08 | $25.26 | $24.94 | $25.01 | $22.03 | 17,011 |
2019-06-12 | $24.96 | $25.16 | $24.84 | $24.86 | $21.90 | 44,853 |
2019-06-11 | $25.26 | $25.26 | $24.85 | $24.89 | $21.93 | 26,629 |
2019-06-10 | $25.14 | $25.14 | $24.76 | $24.79 | $21.84 | 16,903 |
2019-06-07 | $24.80 | $24.87 | $24.72 | $24.76 | $21.81 | 25,175 |
2019-06-06 | $24.75 | $24.82 | $24.48 | $24.65 | $21.72 | 77,185 |
2019-06-05 | $24.51 | $24.84 | $24.51 | $24.64 | $21.71 | 16,854 |
2019-06-04 | $24.52 | $24.61 | $24.42 | $24.61 | $21.68 | 24,611 |
2019-06-03 | $24.33 | $24.40 | $24.13 | $24.28 | $21.39 | 25,926 |
2019-05-31 | $24.26 | $24.29 | $24.01 | $24.19 | $21.31 | 24,863 |
2019-05-30 | $24.46 | $24.59 | $24.21 | $24.28 | $21.39 | 52,630 |
2019-05-29 | $24.29 | $24.59 | $24.29 | $24.37 | $21.47 | 36,582 |
2019-05-28 | $24.99 | $25.00 | $24.56 | $24.60 | $21.67 | 24,083 |
2019-05-24 | $25.09 | $25.09 | $24.71 | $24.83 | $21.87 | 45,588 |
2019-05-23 | $24.94 | $24.94 | $24.60 | $24.71 | $21.77 | 42,856 |
2019-05-22 | $25.24 | $25.25 | $25.03 | $25.09 | $22.10 | 44,612 |
2019-05-21 | $25.44 | $25.44 | $25.10 | $25.30 | $22.29 | 47,215 |
2019-05-20 | $25.20 | $25.21 | $24.93 | $25.01 | $22.03 | 37,587 |
2019-05-17 | $25.37 | $25.52 | $25.14 | $25.19 | $22.20 | 65,713 |
2019-05-16 | $25.24 | $25.58 | $25.24 | $25.40 | $22.38 | 58,120 |
2019-05-15 | $25.11 | $25.42 | $25.06 | $25.24 | $22.24 | 33,814 |
2019-05-14 | $25.30 | $25.30 | $25.08 | $25.15 | $22.16 | 38,613 |
2019-05-13 | $25.16 | $25.94 | $24.87 | $25.04 | $22.06 | 62,419 |
2019-05-10 | $25.17 | $25.60 | $24.99 | $25.27 | $22.26 | 61,366 |
2019-05-09 | $25.23 | $25.37 | $24.90 | $25.13 | $22.14 | 57,870 |
2019-05-08 | $25.34 | $25.41 | $25.19 | $25.19 | $22.19 | 43,022 |
2019-05-07 | $25.38 | $25.53 | $25.18 | $25.27 | $22.26 | 59,051 |
2019-05-06 | $25.80 | $25.83 | $25.47 | $25.53 | $22.49 | 45,341 |
2019-05-03 | $25.71 | $25.89 | $25.53 | $25.65 | $22.60 | 46,090 |
2019-05-02 | $26.17 | $27.10 | $25.12 | $25.24 | $22.23 | 42,461 |
2019-05-01 | $25.65 | $25.78 | $25.35 | $25.39 | $22.36 | 57,413 |
2019-04-30 | $25.59 | $25.69 | $25.52 | $25.60 | $22.55 | 26,822 |
2019-04-29 | $25.62 | $25.70 | $25.55 | $25.64 | $22.59 | 70,318 |
2019-04-26 | $25.50 | $25.70 | $25.49 | $25.69 | $22.63 | 88,166 |
2019-04-25 | $25.50 | $25.61 | $25.46 | $25.60 | $22.55 | 68,223 |
2019-04-24 | $25.45 | $25.88 | $25.45 | $25.67 | $22.61 | 52,218 |
2019-04-23 | $25.75 | $25.91 | $25.66 | $25.83 | $22.75 | 48,038 |
2019-04-22 | $25.67 | $25.69 | $25.53 | $25.63 | $22.57 | 26,525 |
2019-04-18 | $25.91 | $25.91 | $25.58 | $25.75 | $22.69 | 29,683 |
2019-04-17 | $25.99 | $25.99 | $25.69 | $25.76 | $22.70 | 20,822 |
2019-04-16 | $26.08 | $26.08 | $25.82 | $25.85 | $22.78 | 32,335 |
2019-04-15 | $26.12 | $26.12 | $25.92 | $26.00 | $22.91 | 17,592 |
2019-04-12 | $26.10 | $26.20 | $25.98 | $26.14 | $23.03 | 29,425 |
2019-04-11 | $26.20 | $26.20 | $25.92 | $26.03 | $22.93 | 24,747 |
2019-04-10 | $25.98 | $26.11 | $25.88 | $26.02 | $22.92 | 26,007 |
2019-04-09 | $26.17 | $26.17 | $25.83 | $25.85 | $22.77 | 36,296 |
2019-04-08 | $26.19 | $26.19 | $26.08 | $26.17 | $23.05 | 15,523 |
2019-04-05 | $26.26 | $26.26 | $26.04 | $26.20 | $23.08 | 26,560 |
2019-04-04 | $25.97 | $25.97 | $25.81 | $25.94 | $22.85 | 9,721 |
2019-04-03 | $25.87 | $26.32 | $25.79 | $25.87 | $22.79 | 19,722 |
2019-04-02 | $25.98 | $26.16 | $25.63 | $25.77 | $22.71 | 12,843 |
2019-04-01 | $26.01 | $26.05 | $25.71 | $25.94 | $22.85 | 8,218 |
2019-03-29 | $25.81 | $25.81 | $25.50 | $25.53 | $22.49 | 34,951 |
2019-03-28 | $25.54 | $25.62 | $25.30 | $25.54 | $22.50 | 21,141 |
2019-03-27 | $25.53 | $25.53 | $25.23 | $25.42 | $22.39 | 16,245 |
2019-03-26 | $25.52 | $25.52 | $25.23 | $25.45 | $22.42 | 20,064 |
2019-03-25 | $25.10 | $25.25 | $24.98 | $25.20 | $22.20 | 23,571 |
2019-03-22 | $25.84 | $25.84 | $25.21 | $25.27 | $22.26 | 36,203 |
2019-03-21 | $25.68 | $25.94 | $25.44 | $25.75 | $22.68 | 31,870 |
2019-03-20 | $25.31 | $25.61 | $25.30 | $25.39 | $22.37 | 14,532 |
2019-03-19 | $25.65 | $25.70 | $25.33 | $25.35 | $22.34 | 48,496 |
2019-03-18 | $25.39 | $25.78 | $25.26 | $25.44 | $22.41 | 25,534 |
2019-03-15 | $25.75 | $26.78 | $25.22 | $25.29 | $22.28 | 17,138 |
2019-03-14 | $25.01 | $25.42 | $25.01 | $25.31 | $22.30 | 33,955 |
2019-03-13 | $25.44 | $25.44 | $25.25 | $25.40 | $22.37 | 35,509 |
2019-03-12 | $26.00 | $26.00 | $24.97 | $25.24 | $22.23 | 47,525 |
2019-03-11 | $25.11 | $25.31 | $25.02 | $25.16 | $22.17 | 41,302 |
2019-03-08 | $24.36 | $24.95 | $24.36 | $24.86 | $21.90 | 22,193 |
2019-03-07 | $25.39 | $25.39 | $24.90 | $24.91 | $21.94 | 35,176 |
2019-03-06 | $24.89 | $26.37 | $24.89 | $25.06 | $22.08 | 18,100 |
2019-03-05 | $25.01 | $25.54 | $25.01 | $25.31 | $22.29 | 24,551 |
2019-03-04 | $25.21 | $25.33 | $25.10 | $25.33 | $22.31 | 13,671 |
2019-03-01 | $25.45 | $25.45 | $25.18 | $25.30 | $22.29 | 14,830 |
2019-02-28 | $25.36 | $25.41 | $25.29 | $25.32 | $22.31 | 10,916 |
2019-02-27 | $26.17 | $26.17 | $25.41 | $25.47 | $22.44 | 25,614 |
2019-02-26 | $25.64 | $25.76 | $25.59 | $25.63 | $22.58 | 823,625 |
2019-02-25 | $25.72 | $25.81 | $25.72 | $25.75 | $22.69 | 1,256,808 |
2019-02-22 | $25.78 | $25.91 | $25.77 | $25.82 | $22.75 | 496,178 |
2019-02-21 | $25.56 | $25.64 | $25.51 | $25.61 | $22.56 | 2,105,537 |
2019-02-20 | $25.63 | $26.72 | $25.59 | $25.62 | $22.57 | 1,882,499 |
2019-02-19 | $25.55 | $25.58 | $25.48 | $25.48 | $22.45 | 678,773 |
2019-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $22.29 | 0 |
2019-02-14 | $25.12 | $25.12 | $25.12 | $25.12 | $22.13 | 0 |
2019-02-13 | $24.99 | $25.01 | $24.99 | $25.01 | $22.03 | 100 |
2019-02-12 | $24.89 | $24.89 | $24.89 | $24.89 | $21.92 | 0 |
2019-02-11 | $24.77 | $24.77 | $24.77 | $24.77 | $21.82 | 0 |
2019-02-08 | $24.63 | $24.73 | $24.63 | $24.73 | $21.79 | 201 |
Virtus Real Asset Income ETF (VRAI) News Headlines
Recent Virtus Real Asset Income ETF (VRAI) News
Similar Companies to Virtus Real Asset Income ETF (VRAI) 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 | -- | -- | -- |