Applied Finance Valuation Large Cap ETF (VSLU) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.75 ($0.10) 0.29%
Applied Finance Valuation Large Cap ETF - Daily Information
Click for more stock information on Applied Finance Valuation Large Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.95 |
Previous Close | $34.75 |
High | $34.75 |
Low | $33.95 |
Adjusted Open | $33.95 |
Previous Adjusted Close | $34.75 |
Adjusted High | $34.75 |
Adjusted Low | $33.95 |
About Applied Finance Valuation Large Cap ETF (VSLU)
Under normal circumstances, the Fund will invest at least 80% of its net assets in equity securities of large cap companies. The Fund defines large cap companies as companies with market capitalizations of $5 billion or more, measured at the time of purchase. In choosing investments, the Adviser typically selects large cap equity securities that it believes offer superior return potential and may consider, among other factors, a company’s valuation, projected future earnings, dividends, financing activity, growth potential, recent performance, and business strategy. To select securities for the Fund, the Adviser utilizes its proprietary research and valuation models that employ the factors described above to identify appropriate securities for the Fund. The Adviser anticipates generally holding at least 200 different positions in the Fund’s portfolio. Although the Fund generally holds at least 200 different positions across a broad spectrum of sectors, it may at times take larger positions (greater than 5%) in certain holdings and/or sectors when its research and valuation models indicate that such investments are appropriate. As a result, the Fund will operate as a “non-diversified” fund, which means it can invest in fewer securities at any one time than a diversified fund. The Fund may also invest in small and mid-cap companies, convertible securities, preferred stocks, rights and warrants. The Adviser will typically sell a company from the Fund’s portfolio when the Adviser believes it no longer offers superior investment potential. The Adviser may also sell positions that have grown too large relative to the overall portfolio. The Fund’s investments will be the responsibility of the Adviser and the Fund’s sub-adviser, Toroso Asset Management (the “Sub-Adviser”).
Invest in Applied Finance Valuation Large Cap ETF (VSLU)
Historical Stock Data for Applied Finance Valuation Large Cap ETF (VSLU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $33.95 | $34.75 | $33.95 | $34.75 | $34.75 | 16,746 |
2025-04-29 | $34.34 | $34.69 | $34.34 | $34.65 | $34.65 | 21,346 |
2025-04-28 | $34.42 | $34.51 | $34.12 | $34.47 | $34.47 | 21,657 |
2025-04-25 | $34.23 | $34.42 | $33.93 | $34.37 | $34.37 | 19,071 |
2025-04-24 | $33.49 | $34.11 | $33.49 | $34.05 | $34.05 | 18,224 |
2025-04-23 | $33.89 | $34.00 | $33.37 | $33.46 | $33.46 | 14,103 |
2025-04-22 | $32.57 | $33.02 | $32.57 | $32.96 | $32.96 | 47,188 |
2025-04-21 | $32.60 | $32.60 | $31.88 | $32.18 | $32.18 | 35,440 |
2025-04-17 | $32.95 | $33.11 | $32.81 | $32.85 | $32.85 | 40,064 |
2025-04-16 | $33.26 | $33.50 | $32.70 | $33.06 | $33.06 | 8,857 |
2025-04-15 | $34.05 | $34.05 | $33.71 | $33.79 | $33.79 | 46,963 |
2025-04-14 | $34.12 | $34.15 | $33.67 | $33.96 | $33.96 | 23,690 |
2025-04-11 | $33.14 | $33.71 | $32.89 | $33.69 | $33.69 | 41,134 |
2025-04-10 | $33.50 | $33.50 | $32.42 | $33.04 | $33.04 | 27,802 |
2025-04-09 | $30.99 | $34.30 | $30.99 | $34.15 | $34.15 | 55,058 |
2025-04-08 | $32.78 | $32.96 | $30.93 | $31.34 | $31.34 | 56,596 |
2025-04-07 | $30.73 | $32.51 | $30.54 | $31.74 | $31.74 | 96,456 |
2025-04-04 | $32.91 | $32.91 | $31.86 | $31.90 | $31.90 | 46,050 |
2025-04-03 | $34.02 | $34.08 | $33.49 | $33.49 | $33.49 | 27,107 |
2025-04-02 | $34.88 | $35.37 | $34.88 | $35.27 | $35.27 | 18,759 |
2025-04-01 | $34.85 | $35.12 | $34.73 | $35.05 | $35.05 | 12,829 |
2025-03-31 | $34.36 | $35.06 | $34.30 | $35.02 | $35.02 | 28,165 |
2025-03-28 | $35.42 | $35.42 | $34.75 | $34.83 | $34.83 | 21,839 |
2025-03-27 | $35.49 | $35.67 | $35.39 | $35.53 | $35.53 | 8,553 |
2025-03-26 | $35.94 | $35.94 | $35.52 | $35.60 | $35.60 | 17,078 |
2025-03-25 | $35.99 | $36.01 | $35.86 | $35.91 | $35.91 | 9,634 |
2025-03-24 | $35.78 | $35.91 | $35.75 | $35.91 | $35.91 | 18,751 |
2025-03-21 | $35.12 | $35.41 | $35.06 | $35.41 | $35.41 | 22,511 |
2025-03-20 | $35.39 | $35.57 | $35.35 | $35.38 | $35.38 | 24,612 |
2025-03-19 | $35.37 | $35.46 | $35.22 | $35.46 | $35.46 | 9,814 |
2025-03-18 | $35.23 | $35.23 | $35.05 | $35.13 | $35.13 | 4,580 |
2025-03-17 | $35.39 | $35.65 | $35.28 | $35.51 | $35.51 | 16,702 |
2025-03-14 | $35.01 | $35.33 | $34.92 | $35.33 | $35.33 | 41,762 |
2025-03-13 | $35.09 | $35.09 | $34.65 | $34.73 | $34.73 | 16,771 |
2025-03-12 | $35.31 | $35.31 | $35.00 | $35.20 | $35.20 | 72,277 |
2025-03-11 | $35.45 | $35.45 | $34.88 | $35.16 | $35.16 | 8,159 |
2025-03-10 | $35.74 | $35.74 | $35.26 | $35.52 | $35.52 | 13,975 |
2025-03-07 | $35.89 | $36.34 | $35.74 | $36.34 | $36.34 | 13,631 |
2025-03-06 | $36.09 | $36.39 | $35.90 | $36.04 | $36.04 | 17,515 |
2025-03-05 | $36.20 | $36.65 | $36.01 | $36.55 | $36.55 | 39,340 |
2025-03-04 | $36.33 | $36.56 | $35.99 | $36.20 | $36.20 | 14,107 |
2025-03-03 | $37.23 | $37.23 | $36.35 | $36.53 | $36.53 | 32,840 |
2025-02-28 | $36.65 | $37.12 | $36.55 | $37.12 | $37.12 | 20,295 |
2025-02-27 | $37.41 | $37.45 | $36.64 | $36.79 | $36.79 | 143,142 |
2025-02-26 | $37.29 | $37.50 | $37.08 | $37.24 | $37.24 | 9,636 |
2025-02-25 | $37.37 | $37.37 | $37.01 | $37.25 | $37.25 | 28,536 |
2025-02-24 | $37.50 | $37.55 | $37.35 | $37.35 | $37.35 | 14,469 |
2025-02-21 | $38.01 | $38.01 | $37.49 | $37.49 | $37.49 | 9,803 |
2025-02-20 | $38.12 | $38.15 | $37.94 | $38.12 | $38.12 | 18,706 |
2025-02-19 | $37.97 | $38.15 | $37.91 | $38.14 | $38.14 | 10,925 |
2025-02-18 | $38.03 | $38.17 | $37.88 | $38.17 | $38.17 | 12,452 |
2025-02-14 | $38.01 | $38.12 | $37.82 | $37.82 | $37.82 | 21,024 |
2025-02-13 | $37.68 | $38.04 | $37.68 | $37.99 | $37.99 | 11,005 |
2025-02-12 | $37.57 | $37.78 | $37.54 | $37.70 | $37.70 | 14,032 |
2025-02-11 | $37.68 | $37.92 | $37.68 | $37.69 | $37.69 | 18,605 |
2025-02-10 | $37.73 | $37.83 | $37.66 | $37.81 | $37.81 | 19,356 |
2025-02-07 | $37.76 | $37.77 | $37.44 | $37.51 | $37.51 | 73,927 |
2025-02-06 | $37.83 | $37.99 | $37.70 | $37.82 | $37.82 | 38,975 |
2025-02-05 | $37.57 | $37.76 | $37.50 | $37.76 | $37.76 | 9,635 |
2025-02-04 | $37.40 | $37.68 | $37.40 | $37.68 | $37.68 | 32,566 |
2025-02-03 | $37.06 | $37.61 | $37.06 | $37.48 | $37.48 | 27,990 |
2025-01-31 | $37.98 | $38.10 | $37.64 | $37.64 | $37.64 | 18,931 |
2025-01-30 | $37.91 | $37.91 | $37.61 | $37.61 | $37.61 | 10,595 |
2025-01-29 | $37.51 | $37.62 | $37.36 | $37.45 | $37.45 | 14,558 |
2025-01-28 | $37.23 | $37.69 | $37.20 | $37.63 | $37.63 | 23,131 |
2025-01-27 | $37.22 | $37.27 | $37.06 | $37.23 | $37.23 | 40,482 |
2025-01-24 | $37.92 | $37.95 | $37.72 | $37.79 | $37.79 | 21,625 |
2025-01-23 | $37.64 | $37.89 | $37.64 | $37.89 | $37.89 | 18,389 |
2025-01-22 | $37.60 | $37.75 | $37.58 | $37.63 | $37.63 | 13,580 |
2025-01-21 | $37.24 | $37.43 | $37.17 | $37.42 | $37.42 | 28,167 |
2025-01-17 | $37.16 | $37.22 | $37.09 | $37.13 | $37.13 | 19,646 |
2025-01-16 | $36.90 | $36.98 | $36.82 | $36.82 | $36.82 | 8,619 |
2025-01-15 | $36.73 | $36.95 | $36.66 | $36.87 | $36.87 | 9,645 |
2025-01-14 | $36.36 | $36.36 | $36.16 | $36.27 | $36.27 | 5,757 |
2025-01-13 | $35.93 | $36.27 | $35.93 | $36.26 | $36.26 | 28,468 |
2025-01-10 | $36.20 | $36.46 | $36.18 | $36.26 | $36.26 | 32,794 |
2025-01-08 | $36.61 | $36.85 | $36.61 | $36.77 | $36.77 | 11,220 |
2025-01-07 | $37.21 | $37.21 | $36.73 | $36.77 | $36.77 | 55,076 |
2025-01-06 | $37.33 | $37.35 | $37.10 | $37.15 | $37.15 | 16,760 |
2025-01-03 | $36.77 | $36.97 | $36.70 | $36.89 | $36.89 | 11,717 |
2025-01-02 | $36.70 | $36.92 | $36.33 | $36.56 | $36.56 | 18,387 |
2024-12-31 | $36.75 | $36.77 | $36.55 | $36.59 | $36.59 | 6,514 |
2024-12-30 | $36.60 | $36.91 | $36.58 | $36.79 | $36.79 | 11,115 |
2024-12-27 | $37.18 | $37.27 | $36.96 | $37.27 | $37.27 | 2,775 |
2024-12-26 | $37.40 | $37.57 | $37.34 | $37.55 | $37.55 | 14,118 |
2024-12-24 | $37.21 | $37.42 | $37.21 | $37.42 | $37.42 | 6,981 |
2024-12-23 | $37.19 | $37.34 | $37.05 | $37.34 | $37.13 | 28,237 |
2024-12-20 | $36.59 | $37.28 | $36.55 | $37.05 | $36.83 | 33,885 |
2024-12-19 | $36.93 | $36.93 | $36.72 | $36.72 | $36.50 | 21,159 |
2024-12-18 | $37.77 | $37.81 | $36.65 | $36.65 | $36.44 | 15,462 |
2024-12-17 | $37.77 | $37.80 | $37.60 | $37.71 | $37.49 | 8,811 |
2024-12-16 | $37.86 | $37.98 | $37.86 | $37.88 | $37.65 | 9,833 |
2024-12-13 | $37.75 | $37.76 | $37.60 | $37.71 | $37.49 | 19,247 |
2024-12-12 | $37.78 | $37.78 | $37.64 | $37.67 | $37.45 | 14,427 |
2024-12-11 | $37.65 | $37.90 | $37.65 | $37.84 | $37.62 | 13,739 |
2024-12-10 | $37.61 | $37.61 | $37.50 | $37.55 | $37.33 | 18,645 |
2024-12-09 | $37.68 | $37.78 | $37.55 | $37.65 | $37.43 | 7,618 |
2024-12-06 | $37.69 | $37.82 | $37.69 | $37.80 | $37.58 | 5,651 |
2024-12-05 | $37.63 | $37.73 | $37.58 | $37.58 | $37.36 | 22,332 |
2024-12-04 | $37.61 | $37.71 | $37.54 | $37.66 | $37.44 | 7,181 |
2024-12-03 | $37.40 | $37.55 | $37.39 | $37.50 | $37.28 | 22,002 |
2024-12-02 | $37.25 | $37.54 | $37.25 | $37.46 | $37.24 | 22,736 |
2024-11-29 | $37.29 | $37.41 | $37.28 | $37.41 | $37.41 | 3,279 |
2024-11-27 | $37.19 | $37.22 | $37.01 | $37.10 | $37.10 | 10,771 |
2024-11-26 | $37.11 | $37.30 | $37.06 | $37.28 | $37.28 | 15,971 |
2024-11-25 | $37.00 | $37.14 | $36.83 | $37.01 | $37.01 | 17,226 |
2024-11-22 | $36.82 | $36.92 | $36.73 | $36.82 | $36.82 | 19,392 |
2024-11-21 | $36.53 | $36.85 | $36.35 | $36.74 | $36.74 | 10,427 |
2024-11-20 | $36.54 | $36.59 | $36.34 | $36.59 | $36.59 | 6,386 |
2024-11-19 | $36.36 | $36.69 | $36.36 | $36.66 | $36.66 | 7,363 |
2024-11-18 | $36.45 | $36.60 | $36.35 | $36.56 | $36.56 | 248,661 |
2024-11-15 | $36.70 | $36.70 | $36.36 | $36.50 | $36.50 | 26,400 |
2024-11-14 | $37.26 | $37.26 | $37.03 | $37.05 | $37.05 | 7,952 |
2024-11-13 | $37.29 | $37.38 | $37.19 | $37.23 | $37.23 | 25,187 |
2024-11-12 | $37.39 | $37.39 | $37.18 | $37.30 | $37.30 | 8,624 |
2024-11-11 | $37.47 | $37.47 | $37.30 | $37.30 | $37.30 | 9,501 |
2024-11-08 | $37.47 | $37.55 | $37.42 | $37.47 | $37.47 | 15,672 |
2024-11-07 | $37.35 | $37.50 | $37.32 | $37.40 | $37.40 | 5,092 |
2024-11-06 | $36.98 | $37.12 | $36.87 | $37.05 | $37.05 | 11,583 |
2024-11-05 | $36.08 | $36.33 | $36.08 | $36.22 | $36.22 | 20,856 |
2024-11-04 | $36.03 | $36.03 | $35.86 | $35.90 | $35.90 | 5,044 |
2024-11-01 | $35.94 | $36.16 | $35.90 | $35.91 | $35.91 | 21,039 |
2024-10-31 | $36.14 | $36.14 | $35.78 | $35.78 | $35.78 | 36,095 |
2024-10-30 | $36.58 | $36.68 | $36.45 | $36.45 | $36.45 | 17,295 |
2024-10-29 | $36.28 | $36.54 | $36.25 | $36.42 | $36.42 | 36,552 |
2024-10-28 | $36.40 | $36.44 | $36.27 | $36.44 | $36.44 | 11,358 |
2024-10-25 | $36.39 | $36.43 | $36.17 | $36.18 | $36.18 | 5,850 |
2024-10-24 | $36.23 | $36.30 | $36.16 | $36.25 | $36.25 | 7,134 |
2024-10-23 | $36.51 | $36.52 | $36.11 | $36.31 | $36.31 | 10,197 |
2024-10-22 | $36.50 | $36.71 | $36.48 | $36.65 | $36.65 | 13,483 |
2024-10-21 | $36.62 | $36.68 | $36.52 | $36.58 | $36.58 | 17,629 |
2024-10-18 | $36.65 | $36.73 | $36.60 | $36.67 | $36.67 | 4,285 |
2024-10-17 | $36.85 | $36.85 | $36.57 | $36.64 | $36.64 | 9,092 |
2024-10-16 | $36.40 | $36.62 | $36.40 | $36.60 | $36.60 | 11,443 |
2024-10-15 | $36.80 | $36.80 | $36.36 | $36.40 | $36.40 | 11,352 |
2024-10-14 | $36.71 | $36.78 | $36.69 | $36.77 | $36.77 | 3,886 |
2024-10-11 | $36.28 | $36.45 | $36.26 | $36.45 | $36.45 | 29,515 |
2024-10-10 | $36.20 | $36.31 | $36.17 | $36.31 | $36.31 | 13,557 |
2024-10-09 | $36.06 | $36.35 | $36.05 | $36.35 | $36.35 | 17,298 |
2024-10-08 | $35.81 | $36.09 | $35.81 | $36.03 | $36.03 | 15,043 |
2024-10-07 | $35.94 | $35.99 | $35.75 | $35.75 | $35.75 | 3,721 |
2024-10-04 | $35.87 | $36.07 | $35.78 | $36.07 | $36.07 | 5,012 |
2024-10-03 | $35.71 | $35.78 | $35.64 | $35.75 | $35.75 | 9,269 |
2024-10-02 | $35.78 | $35.85 | $35.64 | $35.80 | $35.80 | 16,477 |
2024-10-01 | $35.70 | $35.73 | $35.53 | $35.67 | $35.67 | 8,051 |
2024-09-30 | $35.79 | $36.00 | $35.78 | $36.00 | $36.00 | 7,179 |
2024-09-27 | $35.97 | $36.02 | $35.74 | $35.86 | $35.86 | 13,923 |
2024-09-26 | $36.03 | $36.03 | $35.76 | $35.96 | $35.96 | 12,764 |
2024-09-25 | $35.74 | $35.79 | $35.64 | $35.74 | $35.74 | 16,016 |
2024-09-24 | $35.52 | $35.80 | $35.52 | $35.80 | $35.80 | 2,003 |
2024-09-23 | $35.61 | $35.75 | $35.56 | $35.75 | $35.75 | 18,961 |
2024-09-20 | $35.53 | $35.70 | $35.41 | $35.41 | $35.41 | 24,185 |
2024-09-19 | $35.67 | $35.83 | $35.62 | $35.71 | $35.71 | 24,595 |
2024-09-18 | $35.21 | $35.43 | $35.15 | $35.19 | $35.19 | 12,697 |
2024-09-17 | $35.42 | $35.42 | $35.17 | $35.26 | $35.26 | 7,621 |
2024-09-16 | $35.11 | $35.27 | $35.03 | $35.27 | $35.27 | 15,944 |
2024-09-13 | $35.13 | $35.30 | $35.13 | $35.26 | $35.26 | 57,166 |
2024-09-12 | $34.80 | $35.08 | $34.63 | $35.07 | $35.07 | 52,971 |
2024-09-11 | $34.38 | $34.74 | $33.84 | $34.65 | $34.65 | 22,001 |
2024-09-10 | $34.25 | $34.37 | $33.96 | $34.36 | $34.36 | 13,835 |
2024-09-09 | $34.03 | $34.18 | $33.85 | $34.16 | $34.16 | 11,218 |
2024-09-06 | $34.27 | $34.27 | $33.69 | $33.92 | $33.92 | 27,463 |
2024-09-05 | $34.32 | $34.42 | $34.27 | $34.40 | $34.40 | 83,905 |
2024-09-04 | $34.30 | $34.69 | $34.30 | $34.35 | $34.35 | 62,338 |
2024-09-03 | $35.13 | $35.13 | $34.00 | $34.72 | $34.72 | 52,256 |
2024-08-30 | $35.14 | $35.36 | $34.97 | $35.36 | $35.36 | 9,717 |
2024-08-29 | $35.30 | $35.31 | $34.96 | $35.05 | $35.05 | 11,383 |
2024-08-28 | $35.12 | $35.20 | $34.80 | $35.08 | $35.08 | 19,841 |
2024-08-27 | $35.17 | $35.29 | $35.11 | $35.28 | $35.28 | 23,314 |
2024-08-26 | $35.43 | $35.43 | $35.10 | $35.18 | $35.18 | 3,729 |
2024-08-23 | $35.24 | $35.30 | $35.16 | $35.25 | $35.25 | 4,526 |
2024-08-22 | $35.38 | $35.38 | $34.90 | $34.90 | $34.90 | 16,106 |
2024-08-21 | $35.13 | $35.23 | $35.13 | $35.20 | $35.20 | 8,975 |
2024-08-20 | $35.07 | $35.17 | $35.05 | $35.06 | $35.06 | 3,173 |
2024-08-19 | $34.87 | $35.09 | $34.87 | $35.09 | $35.09 | 2,729 |
2024-08-16 | $34.73 | $34.89 | $34.69 | $34.80 | $34.80 | 16,150 |
2024-08-15 | $34.63 | $34.86 | $34.63 | $34.85 | $34.85 | 5,520 |
2024-08-14 | $34.11 | $34.18 | $33.99 | $34.16 | $34.16 | 9,871 |
2024-08-13 | $33.72 | $34.04 | $33.72 | $34.03 | $34.03 | 10,837 |
2024-08-12 | $33.57 | $33.65 | $33.42 | $33.47 | $33.47 | 15,146 |
2024-08-09 | $33.35 | $33.52 | $33.27 | $33.52 | $33.52 | 15,297 |
2024-08-08 | $32.88 | $33.36 | $32.85 | $33.35 | $33.35 | 152,434 |
2024-08-07 | $33.36 | $33.36 | $32.62 | $32.63 | $32.63 | 10,842 |
2024-08-06 | $32.90 | $33.26 | $32.88 | $32.89 | $32.89 | 20,874 |
2024-08-05 | $32.03 | $32.90 | $32.03 | $32.60 | $32.60 | 17,282 |
2024-08-02 | $33.69 | $33.69 | $33.32 | $33.56 | $33.56 | 38,795 |
2024-08-01 | $34.60 | $34.77 | $33.85 | $34.11 | $34.11 | 22,367 |
2024-07-31 | $34.41 | $34.58 | $34.41 | $34.56 | $34.56 | 77,544 |
2024-07-30 | $33.92 | $33.92 | $33.64 | $33.88 | $33.88 | 27,693 |
2024-07-29 | $34.08 | $34.09 | $33.99 | $34.04 | $34.04 | 5,078 |
2024-07-26 | $33.87 | $34.12 | $33.87 | $33.93 | $33.93 | 8,414 |
2024-07-25 | $33.77 | $34.10 | $33.52 | $33.70 | $33.70 | 149,005 |
2024-07-24 | $34.17 | $34.17 | $33.70 | $33.70 | $33.70 | 12,755 |
2024-07-23 | $34.54 | $34.74 | $34.52 | $34.52 | $34.52 | 22,529 |
2024-07-22 | $34.59 | $34.63 | $34.35 | $34.61 | $34.61 | 12,084 |
2024-07-19 | $34.45 | $34.45 | $34.19 | $34.37 | $34.37 | 6,131 |
2024-07-18 | $34.76 | $34.80 | $34.31 | $34.59 | $34.59 | 13,715 |
2024-07-17 | $34.77 | $34.77 | $34.63 | $34.64 | $34.64 | 21,917 |
2024-07-16 | $35.07 | $35.11 | $34.93 | $35.11 | $35.11 | 8,004 |
2024-07-15 | $35.08 | $35.18 | $34.93 | $35.01 | $35.01 | 15,648 |
2024-07-12 | $34.93 | $35.16 | $34.91 | $34.91 | $34.91 | 36,071 |
2024-07-11 | $35.14 | $35.14 | $34.70 | $34.86 | $34.86 | 20,062 |
2024-07-10 | $34.84 | $35.06 | $34.84 | $35.06 | $35.06 | 88,586 |
2024-07-09 | $34.91 | $34.93 | $34.74 | $34.93 | $34.93 | 22,311 |
2024-07-08 | $34.80 | $34.82 | $34.72 | $34.79 | $34.79 | 10,790 |
2024-07-05 | $34.61 | $34.79 | $34.57 | $34.78 | $34.78 | 21,321 |
2024-07-03 | $34.45 | $34.57 | $34.36 | $34.56 | $34.56 | 20,605 |
2024-07-02 | $34.17 | $34.38 | $34.14 | $34.38 | $34.38 | 13,649 |
2024-07-01 | $34.02 | $34.20 | $34.01 | $34.20 | $34.20 | 12,693 |
2024-06-28 | $34.35 | $34.44 | $34.08 | $34.20 | $34.20 | 12,812 |
2024-06-27 | $34.36 | $34.45 | $34.17 | $34.30 | $34.30 | 24,749 |
2024-06-26 | $34.19 | $34.36 | $34.17 | $34.36 | $34.36 | 6,697 |
2024-06-25 | $34.24 | $34.28 | $34.12 | $34.28 | $34.28 | 41,577 |
2024-06-24 | $34.39 | $34.39 | $34.14 | $34.25 | $34.25 | 28,734 |
2024-06-21 | $34.35 | $34.39 | $34.27 | $34.30 | $34.30 | 16,026 |
2024-06-20 | $34.52 | $34.53 | $34.32 | $34.41 | $34.41 | 15,589 |
2024-06-18 | $34.39 | $34.48 | $34.35 | $34.47 | $34.47 | 37,125 |
2024-06-17 | $34.17 | $34.49 | $34.17 | $34.38 | $34.38 | 32,910 |
2024-06-14 | $34.00 | $34.26 | $33.95 | $34.26 | $34.26 | 10,428 |
2024-06-13 | $33.95 | $34.15 | $33.87 | $34.15 | $34.15 | 14,415 |
2024-06-12 | $33.89 | $34.05 | $33.86 | $33.89 | $33.89 | 9,545 |
2024-06-11 | $33.35 | $33.62 | $33.35 | $33.62 | $33.62 | 12,243 |
2024-06-10 | $33.27 | $33.44 | $33.26 | $33.42 | $33.42 | 9,056 |
2024-06-07 | $33.33 | $33.47 | $33.31 | $33.33 | $33.33 | 10,780 |
2024-06-06 | $33.45 | $33.45 | $33.29 | $33.35 | $33.35 | 98,201 |
2024-06-05 | $33.03 | $33.36 | $33.03 | $33.35 | $33.35 | 22,808 |
2024-06-04 | $32.73 | $32.91 | $32.71 | $32.88 | $32.88 | 6,842 |
2024-06-03 | $32.74 | $32.84 | $32.54 | $32.74 | $32.74 | 55,664 |
2024-05-31 | $32.53 | $32.63 | $32.21 | $32.63 | $32.63 | 10,188 |
2024-05-30 | $32.61 | $32.65 | $32.46 | $32.46 | $32.46 | 5,743 |
2024-05-29 | $32.81 | $32.82 | $32.69 | $32.69 | $32.69 | 10,739 |
2024-05-28 | $33.01 | $33.01 | $32.78 | $32.94 | $32.94 | 36,702 |
2024-05-24 | $32.83 | $32.88 | $32.79 | $32.83 | $32.83 | 11,193 |
2024-05-23 | $33.14 | $33.14 | $32.59 | $32.71 | $32.71 | 48,685 |
2024-05-22 | $32.86 | $32.87 | $32.72 | $32.83 | $32.83 | 69,534 |
2024-05-21 | $32.80 | $32.89 | $32.80 | $32.87 | $32.87 | 82,672 |
2024-05-20 | $32.85 | $32.98 | $32.85 | $32.87 | $32.87 | 25,067 |
2024-05-17 | $32.82 | $32.85 | $32.80 | $32.83 | $32.83 | 198,900 |
2024-05-16 | $32.90 | $32.97 | $32.85 | $32.85 | $32.85 | 216,071 |
2024-05-15 | $32.73 | $32.91 | $32.61 | $32.89 | $32.89 | 419,005 |
2024-05-14 | $32.47 | $32.48 | $32.25 | $32.47 | $32.47 | 20,494 |
2024-05-13 | $32.33 | $32.38 | $32.33 | $32.37 | $32.37 | 5,814 |
2024-05-10 | $32.40 | $32.41 | $32.25 | $32.35 | $32.35 | 35,151 |
2024-05-09 | $32.23 | $32.26 | $32.05 | $32.21 | $32.21 | 16,407 |
2024-05-08 | $32.11 | $32.16 | $32.04 | $32.14 | $32.14 | 14,482 |
2024-05-07 | $32.07 | $32.17 | $32.02 | $32.12 | $32.12 | 21,589 |
2024-05-06 | $31.95 | $32.01 | $31.82 | $31.98 | $31.98 | 14,655 |
2024-05-03 | $31.59 | $31.73 | $31.57 | $31.72 | $31.72 | 7,057 |
2024-05-02 | $31.10 | $31.30 | $31.10 | $31.30 | $31.30 | 8,589 |
2024-05-01 | $31.14 | $31.46 | $31.03 | $31.05 | $31.05 | 15,638 |
2024-04-30 | $31.63 | $31.64 | $31.20 | $31.20 | $31.20 | 15,606 |
2024-04-29 | $31.68 | $31.71 | $31.58 | $31.65 | $31.65 | 10,483 |
2024-04-26 | $31.53 | $31.75 | $31.53 | $31.72 | $31.72 | 37,689 |
2024-04-25 | $31.02 | $31.34 | $31.02 | $31.27 | $31.27 | 19,717 |
2024-04-24 | $31.42 | $31.54 | $31.39 | $31.52 | $31.52 | 13,233 |
2024-04-23 | $31.26 | $31.53 | $31.26 | $31.47 | $31.47 | 23,750 |
2024-04-22 | $31.04 | $31.32 | $30.88 | $31.07 | $31.07 | 23,286 |
2024-04-19 | $31.17 | $31.17 | $30.81 | $30.86 | $30.86 | 29,552 |
2024-04-18 | $31.26 | $31.50 | $31.20 | $31.24 | $31.24 | 21,127 |
2024-04-17 | $31.66 | $31.66 | $31.28 | $31.31 | $31.31 | 23,977 |
2024-04-16 | $31.59 | $31.60 | $31.44 | $31.53 | $31.53 | 17,905 |
2024-04-15 | $32.26 | $32.26 | $31.53 | $31.57 | $31.57 | 11,198 |
2024-04-12 | $32.20 | $32.21 | $31.86 | $31.96 | $31.96 | 15,488 |
2024-04-11 | $32.16 | $32.40 | $31.99 | $32.37 | $32.37 | 9,778 |
2024-04-10 | $32.06 | $32.14 | $32.00 | $32.06 | $32.06 | 10,021 |
2024-04-09 | $32.34 | $32.34 | $32.07 | $32.27 | $32.27 | 8,522 |
2024-04-08 | $32.33 | $32.35 | $32.29 | $32.30 | $32.30 | 3,980 |
2024-04-05 | $32.12 | $32.40 | $32.12 | $32.32 | $32.32 | 60,600 |
2024-04-04 | $32.62 | $32.65 | $32.01 | $32.01 | $32.01 | 15,234 |
2024-04-03 | $32.45 | $32.48 | $32.35 | $32.36 | $32.36 | 18,375 |
2024-04-02 | $32.30 | $32.40 | $32.23 | $32.39 | $32.39 | 10,724 |
2024-04-01 | $32.89 | $32.89 | $32.47 | $32.62 | $32.62 | 20,514 |
2024-03-28 | $32.73 | $32.73 | $32.51 | $32.59 | $32.59 | 12,181 |
2024-03-27 | $32.50 | $32.56 | $32.30 | $32.54 | $32.54 | 26,530 |
2024-03-26 | $32.40 | $32.41 | $32.25 | $32.26 | $32.26 | 14,414 |
2024-03-25 | $32.45 | $32.45 | $32.35 | $32.36 | $32.36 | 3,263 |
2024-03-22 | $32.56 | $32.58 | $32.50 | $32.50 | $32.50 | 25,554 |
2024-03-21 | $32.70 | $32.76 | $32.56 | $32.57 | $32.57 | 10,632 |
2024-03-20 | $32.07 | $32.46 | $32.07 | $32.43 | $32.43 | 24,999 |
2024-03-19 | $31.91 | $32.09 | $31.90 | $32.08 | $32.08 | 8,278 |
2024-03-18 | $32.13 | $32.13 | $31.95 | $31.95 | $31.95 | 13,226 |
2024-03-15 | $31.80 | $31.81 | $31.70 | $31.79 | $31.79 | 14,408 |
2024-03-14 | $32.10 | $32.10 | $31.89 | $32.06 | $32.06 | 48,071 |
2024-03-13 | $32.08 | $32.16 | $32.02 | $32.07 | $32.07 | 34,891 |
2024-03-12 | $32.11 | $32.16 | $31.93 | $32.15 | $32.15 | 21,079 |
2024-03-11 | $31.84 | $31.90 | $31.70 | $31.90 | $31.90 | 21,035 |
2024-03-08 | $32.10 | $32.15 | $31.86 | $31.93 | $31.93 | 4,351 |
2024-03-07 | $31.96 | $32.11 | $31.96 | $32.08 | $32.08 | 11,361 |
2024-03-06 | $31.69 | $31.89 | $31.65 | $31.78 | $31.78 | 20,587 |
2024-03-05 | $31.70 | $31.70 | $31.47 | $31.62 | $31.62 | 4,964 |
2024-03-04 | $31.98 | $31.99 | $31.88 | $31.91 | $31.91 | 11,906 |
2024-03-01 | $31.76 | $32.05 | $31.76 | $31.97 | $31.97 | 8,645 |
2024-02-29 | $31.75 | $31.75 | $31.55 | $31.75 | $31.75 | 21,488 |
2024-02-28 | $31.46 | $31.58 | $31.43 | $31.48 | $31.48 | 23,613 |
2024-02-27 | $31.45 | $31.64 | $31.45 | $31.64 | $31.64 | 5,465 |
2024-02-26 | $31.64 | $31.66 | $31.53 | $31.53 | $31.53 | 5,323 |
2024-02-23 | $31.68 | $31.68 | $31.56 | $31.66 | $31.66 | 1,037 |
2024-02-22 | $31.64 | $31.69 | $31.23 | $31.60 | $31.60 | 19,770 |
2024-02-21 | $31.24 | $31.24 | $30.87 | $31.05 | $31.05 | 11,330 |
2024-02-20 | $30.99 | $31.02 | $30.89 | $30.91 | $30.91 | 14,162 |
2024-02-16 | $31.30 | $31.30 | $31.08 | $31.13 | $31.13 | 18,647 |
2024-02-15 | $31.12 | $31.33 | $31.08 | $31.33 | $31.33 | 11,369 |
2024-02-14 | $30.97 | $31.09 | $30.85 | $31.09 | $31.09 | 19,258 |
2024-02-13 | $30.92 | $30.92 | $30.65 | $30.89 | $30.89 | 14,923 |
2024-02-12 | $31.28 | $31.44 | $31.22 | $31.30 | $31.30 | 9,953 |
2024-02-09 | $31.16 | $31.31 | $31.16 | $31.23 | $31.23 | 9,606 |
2024-02-08 | $31.10 | $31.20 | $31.10 | $31.19 | $31.19 | 132,070 |
2024-02-07 | $31.15 | $31.21 | $31.10 | $31.21 | $31.21 | 85,021 |
2024-02-06 | $31.09 | $31.09 | $30.84 | $30.92 | $30.92 | 59,622 |
2024-02-05 | $30.96 | $31.01 | $30.82 | $30.93 | $30.93 | 33,407 |
2024-02-02 | $30.90 | $31.15 | $30.84 | $31.06 | $31.06 | 27,702 |
2024-02-01 | $30.38 | $30.72 | $30.38 | $30.66 | $30.66 | 13,245 |
2024-01-31 | $30.56 | $30.72 | $30.36 | $30.36 | $30.36 | 13,220 |
2024-01-30 | $30.86 | $30.89 | $30.80 | $30.86 | $30.86 | 16,373 |
2024-01-29 | $30.92 | $30.92 | $30.65 | $30.87 | $30.87 | 31,976 |
2024-01-26 | $30.72 | $30.72 | $30.61 | $30.67 | $30.67 | 25,338 |
2024-01-25 | $30.71 | $30.73 | $30.59 | $30.73 | $30.73 | 122,695 |
2024-01-24 | $30.70 | $30.75 | $30.56 | $30.57 | $30.57 | 16,902 |
2024-01-23 | $30.48 | $30.57 | $30.46 | $30.57 | $30.57 | 10,978 |
2024-01-22 | $31.21 | $31.21 | $30.47 | $30.51 | $30.51 | 51,734 |
2024-01-19 | $30.06 | $30.44 | $30.06 | $30.35 | $30.35 | 24,724 |
2024-01-18 | $29.75 | $30.02 | $29.75 | $29.98 | $29.98 | 15,739 |
2024-01-17 | $29.63 | $29.65 | $29.57 | $29.63 | $29.63 | 7,762 |
2024-01-16 | $29.84 | $29.84 | $29.73 | $29.73 | $29.73 | 19,419 |
2024-01-12 | $29.92 | $29.96 | $29.84 | $29.86 | $29.86 | 10,472 |
2024-01-11 | $29.87 | $29.87 | $29.54 | $29.78 | $29.78 | 7,487 |
2024-01-10 | $29.63 | $29.77 | $29.60 | $29.73 | $29.73 | 12,836 |
2024-01-09 | $29.54 | $29.60 | $29.54 | $29.58 | $29.58 | 10,907 |
2024-01-08 | $29.42 | $29.63 | $29.40 | $29.60 | $29.60 | 14,516 |
2024-01-05 | $29.32 | $29.40 | $29.16 | $29.27 | $29.27 | 18,122 |
2024-01-04 | $29.35 | $29.45 | $29.23 | $29.23 | $29.23 | 11,329 |
2024-01-03 | $29.37 | $29.46 | $29.34 | $29.34 | $29.34 | 11,599 |
2024-01-02 | $29.55 | $29.55 | $29.46 | $29.53 | $29.53 | 2,985 |
2023-12-29 | $29.81 | $29.81 | $29.62 | $29.73 | $29.73 | 26,862 |
2023-12-28 | $29.81 | $29.83 | $29.76 | $29.76 | $29.76 | 6,476 |
2023-12-27 | $29.72 | $29.74 | $29.67 | $29.72 | $29.72 | 9,050 |
2023-12-26 | $29.91 | $29.91 | $29.65 | $29.70 | $29.70 | 59,430 |
2023-12-22 | $29.91 | $29.91 | $29.79 | $29.80 | $29.63 | 36,473 |
2023-12-21 | $29.67 | $29.75 | $29.61 | $29.75 | $29.57 | 4,700 |
2023-12-20 | $30.07 | $30.07 | $29.63 | $29.63 | $29.45 | 33,622 |
2023-12-19 | $29.73 | $29.85 | $29.73 | $29.83 | $29.65 | 7,157 |
2023-12-18 | $29.66 | $29.74 | $29.60 | $29.68 | $29.50 | 16,049 |
2023-12-15 | $29.56 | $29.57 | $29.49 | $29.56 | $29.39 | 4,475 |
2023-12-14 | $29.57 | $29.68 | $29.51 | $29.54 | $29.36 | 32,863 |
2023-12-13 | $29.15 | $29.45 | $29.08 | $29.43 | $29.25 | 37,312 |
2023-12-12 | $29.03 | $29.12 | $29.00 | $29.12 | $28.95 | 3,789 |
2023-12-11 | $28.78 | $28.92 | $28.78 | $28.91 | $28.74 | 2,490 |
2023-12-08 | $28.60 | $28.74 | $28.60 | $28.70 | $28.70 | 14,932 |
2023-12-07 | $28.59 | $28.66 | $28.55 | $28.62 | $28.62 | 21,442 |
2023-12-06 | $28.57 | $28.57 | $28.39 | $28.39 | $28.39 | 19,065 |
2023-12-05 | $28.41 | $28.49 | $28.41 | $28.45 | $28.45 | 18,648 |
2023-12-04 | $28.50 | $28.50 | $28.46 | $28.50 | $28.50 | 15,611 |
2023-12-01 | $28.60 | $28.62 | $28.55 | $28.61 | $28.61 | 10,909 |
2023-11-30 | $28.34 | $28.46 | $28.27 | $28.46 | $28.46 | 6,999 |
2023-11-29 | $28.56 | $28.56 | $28.32 | $28.33 | $28.33 | 15,910 |
2023-11-28 | $28.32 | $28.40 | $28.31 | $28.37 | $28.37 | 12,674 |
2023-11-27 | $28.44 | $28.44 | $28.34 | $28.37 | $28.37 | 18,727 |
2023-11-24 | $28.46 | $28.47 | $28.41 | $28.43 | $28.43 | 1,815 |
2023-11-22 | $28.42 | $28.49 | $28.42 | $28.43 | $28.43 | 6,042 |
2023-11-21 | $28.26 | $28.35 | $28.24 | $28.27 | $28.27 | 5,539 |
2023-11-20 | $28.33 | $28.42 | $28.27 | $28.39 | $28.39 | 8,725 |
2023-11-17 | $28.12 | $28.20 | $28.03 | $28.16 | $28.16 | 12,544 |
2023-11-16 | $27.99 | $28.13 | $27.99 | $28.09 | $28.09 | 939 |
2023-11-15 | $28.02 | $28.17 | $28.02 | $28.14 | $28.14 | 5,023 |
2023-11-14 | $28.10 | $28.10 | $27.90 | $27.95 | $27.95 | 1,746 |
2023-11-13 | $27.57 | $27.57 | $27.51 | $27.51 | $27.51 | 186 |
2023-11-10 | $27.26 | $27.65 | $27.26 | $27.58 | $27.58 | 22,500 |
2023-11-09 | $27.34 | $27.42 | $27.12 | $27.13 | $27.13 | 40,262 |
2023-11-08 | $27.32 | $27.41 | $27.32 | $27.37 | $27.37 | 42,797 |
2023-11-07 | $27.34 | $27.42 | $27.31 | $27.34 | $27.34 | 9,182 |
2023-11-06 | $27.24 | $27.29 | $27.19 | $27.23 | $27.23 | 7,166 |
2023-11-03 | $27.33 | $27.33 | $27.22 | $27.24 | $27.24 | 10,130 |
2023-11-02 | $26.78 | $26.99 | $26.78 | $26.95 | $26.95 | 9,721 |
2023-11-01 | $26.38 | $26.58 | $26.36 | $26.53 | $26.53 | 8,498 |
2023-10-31 | $26.18 | $26.29 | $26.18 | $26.28 | $26.28 | 1,944 |
2023-10-30 | $25.95 | $26.09 | $25.94 | $26.09 | $26.09 | 7,279 |
2023-10-27 | $25.99 | $25.99 | $25.75 | $25.78 | $25.78 | 2,771 |
2023-10-26 | $26.33 | $26.33 | $25.99 | $25.99 | $25.99 | 16,785 |
2023-10-25 | $26.37 | $26.52 | $26.33 | $26.33 | $26.33 | 4,951 |
2023-10-24 | $26.72 | $26.78 | $26.50 | $26.71 | $26.71 | 76,261 |
2023-10-23 | $26.46 | $26.61 | $26.46 | $26.56 | $26.56 | 11,811 |
2023-10-20 | $26.77 | $26.77 | $26.64 | $26.64 | $26.64 | 7,395 |
2023-10-19 | $27.09 | $27.12 | $26.79 | $26.90 | $26.90 | 19,820 |
2023-10-18 | $27.35 | $27.35 | $27.08 | $27.08 | $27.08 | 42,421 |
2023-10-17 | $27.35 | $27.39 | $27.25 | $27.39 | $27.39 | 13,666 |
2023-10-16 | $27.41 | $27.41 | $27.28 | $27.37 | $27.37 | 19,261 |
2023-10-13 | $27.17 | $27.17 | $27.06 | $27.08 | $27.08 | 3,680 |
2023-10-12 | $27.30 | $27.43 | $27.20 | $27.24 | $27.24 | 5,197 |
2023-10-11 | $27.29 | $27.39 | $27.24 | $27.39 | $27.39 | 3,607 |
2023-10-10 | $27.24 | $27.27 | $27.21 | $27.23 | $27.23 | 1,129 |
2023-10-09 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 276 |
2023-10-06 | $27.03 | $27.03 | $26.91 | $26.91 | $26.91 | 396 |
2023-10-05 | $26.55 | $26.70 | $26.46 | $26.59 | $26.59 | 105,559 |
2023-10-04 | $26.53 | $26.71 | $26.44 | $26.63 | $26.63 | 11,588 |
2023-10-03 | $26.78 | $26.78 | $26.43 | $26.50 | $26.50 | 8,503 |
2023-10-02 | $27.03 | $27.03 | $26.70 | $26.84 | $26.84 | 15,473 |
2023-09-29 | $26.94 | $26.94 | $26.77 | $26.81 | $26.81 | 47,385 |
2023-09-28 | $26.79 | $27.01 | $26.79 | $26.91 | $26.91 | 3,981 |
2023-09-27 | $26.68 | $26.77 | $26.51 | $26.74 | $26.74 | 10,375 |
2023-09-26 | $26.80 | $26.81 | $26.65 | $26.81 | $26.81 | 22,501 |
2023-09-25 | $26.94 | $27.07 | $26.94 | $27.07 | $27.07 | 10,237 |
2023-09-22 | $27.16 | $27.16 | $26.96 | $26.98 | $26.98 | 15,421 |
2023-09-21 | $27.19 | $27.19 | $27.01 | $27.01 | $27.01 | 8,875 |
2023-09-20 | $27.75 | $27.77 | $27.44 | $27.44 | $27.44 | 7,679 |
2023-09-19 | $27.69 | $27.71 | $27.55 | $27.66 | $27.66 | 15,300 |
2023-09-18 | $27.70 | $27.70 | $27.67 | $27.67 | $27.67 | 12,425 |
2023-09-15 | $27.82 | $27.82 | $27.64 | $27.64 | $27.64 | 31,285 |
2023-09-14 | $27.95 | $28.03 | $27.95 | $27.98 | $27.98 | 1,662 |
2023-09-13 | $27.76 | $27.76 | $27.75 | $27.75 | $27.75 | 351 |
2023-09-12 | $27.90 | $27.90 | $27.71 | $27.73 | $27.73 | 9,108 |
2023-09-11 | $27.86 | $27.96 | $27.86 | $27.93 | $27.93 | 2,440 |
2023-09-08 | $27.88 | $27.89 | $27.80 | $27.80 | $27.80 | 2,459 |
2023-09-07 | $27.66 | $27.80 | $27.66 | $27.76 | $27.76 | 11,938 |
2023-09-06 | $28.00 | $28.01 | $27.76 | $27.89 | $27.89 | 10,878 |
2023-09-05 | $28.14 | $28.14 | $28.05 | $28.05 | $28.05 | 4,551 |
2023-09-01 | $28.20 | $28.20 | $28.13 | $28.15 | $28.15 | 5,264 |
2023-08-31 | $28.21 | $28.22 | $28.09 | $28.10 | $28.10 | 4,229 |
2023-08-30 | $28.05 | $28.14 | $28.04 | $28.07 | $28.07 | 13,984 |
2023-08-29 | $27.74 | $28.00 | $27.74 | $27.95 | $27.95 | 8,558 |
2023-08-28 | $27.53 | $27.61 | $27.45 | $27.56 | $27.56 | 14,597 |
2023-08-25 | $27.41 | $27.42 | $27.27 | $27.37 | $27.37 | 2,577 |
2023-08-24 | $27.67 | $27.67 | $27.26 | $27.26 | $27.26 | 7,761 |
2023-08-23 | $27.45 | $27.64 | $27.45 | $27.60 | $27.60 | 11,123 |
2023-08-22 | $27.10 | $27.45 | $27.10 | $27.31 | $27.31 | 8,878 |
2023-08-21 | $27.25 | $27.41 | $27.25 | $27.36 | $27.36 | 18,065 |
2023-08-18 | $27.10 | $27.23 | $27.10 | $27.19 | $27.19 | 13,513 |
2023-08-17 | $27.43 | $27.43 | $27.24 | $27.24 | $27.24 | 1,777 |
2023-08-16 | $27.54 | $27.59 | $27.40 | $27.40 | $27.40 | 11,747 |
2023-08-15 | $27.80 | $27.80 | $27.59 | $27.61 | $27.61 | 12,476 |
2023-08-14 | $27.84 | $27.84 | $27.82 | $27.84 | $27.84 | 1,709 |
2023-08-11 | $27.80 | $27.80 | $27.67 | $27.67 | $27.67 | 5,811 |
2023-08-10 | $28.03 | $28.03 | $27.72 | $27.72 | $27.72 | 5,146 |
2023-08-09 | $27.81 | $27.81 | $27.71 | $27.72 | $27.72 | 3,907 |
2023-08-08 | $27.68 | $27.87 | $27.65 | $27.87 | $27.87 | 11,006 |
2023-08-07 | $27.74 | $27.99 | $27.74 | $27.99 | $27.99 | 720 |
2023-08-04 | $28.20 | $28.20 | $27.69 | $27.75 | $27.75 | 1,470 |
2023-08-03 | $27.96 | $28.04 | $27.94 | $27.96 | $27.96 | 14,070 |
2023-08-02 | $28.19 | $28.19 | $28.00 | $28.00 | $28.00 | 3,850 |
2023-08-01 | $28.31 | $28.44 | $28.31 | $28.38 | $28.38 | 412,641 |
2023-07-31 | $28.66 | $28.66 | $28.34 | $28.36 | $28.36 | 2,880 |
2023-07-28 | $28.37 | $28.38 | $28.37 | $28.37 | $28.37 | 10,840 |
2023-07-27 | $28.39 | $28.39 | $28.10 | $28.10 | $28.10 | 6,070 |
2023-07-26 | $28.21 | $28.31 | $28.14 | $28.20 | $28.20 | 6,283 |
2023-07-25 | $28.24 | $28.27 | $28.23 | $28.24 | $28.24 | 12,864 |
2023-07-24 | $28.09 | $28.17 | $28.09 | $28.11 | $28.11 | 4,544 |
2023-07-21 | $28.02 | $28.02 | $27.98 | $27.98 | $27.98 | 2,314 |
2023-07-20 | $28.12 | $28.12 | $27.92 | $27.92 | $27.92 | 6,244 |
2023-07-19 | $28.11 | $28.18 | $28.03 | $28.10 | $28.10 | 5,619 |
2023-07-18 | $28.02 | $28.13 | $28.02 | $28.07 | $28.07 | 5,242 |
2023-07-17 | $27.87 | $27.96 | $27.85 | $27.95 | $27.95 | 7,236 |
2023-07-14 | $27.98 | $27.98 | $27.82 | $27.82 | $27.82 | 2,563 |
2023-07-13 | $27.82 | $27.92 | $27.80 | $27.90 | $27.90 | 9,052 |
2023-07-12 | $27.75 | $27.75 | $27.61 | $27.65 | $27.65 | 1,622 |
2023-07-11 | $27.26 | $27.43 | $27.26 | $27.43 | $27.43 | 9,058 |
2023-07-10 | $27.17 | $27.26 | $27.17 | $27.25 | $27.25 | 10,502 |
2023-07-07 | $27.51 | $27.51 | $27.15 | $27.15 | $27.15 | 3,704 |
2023-07-06 | $27.59 | $27.59 | $27.14 | $27.26 | $27.26 | 20,704 |
2023-07-05 | $27.45 | $27.55 | $27.36 | $27.49 | $27.49 | 42,121 |
2023-07-03 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 1,588 |
2023-06-30 | $27.43 | $27.55 | $27.43 | $27.52 | $27.52 | 11,901 |
2023-06-29 | $27.08 | $27.20 | $27.08 | $27.20 | $27.20 | 10,195 |
2023-06-28 | $27.04 | $27.04 | $26.98 | $27.00 | $27.00 | 5,247 |
2023-06-27 | $26.95 | $27.07 | $26.94 | $27.03 | $27.03 | 16,084 |
2023-06-26 | $26.84 | $26.84 | $26.71 | $26.73 | $26.73 | 5,251 |
2023-06-23 | $26.80 | $26.90 | $26.80 | $26.86 | $26.86 | 2,458 |
2023-06-22 | $26.95 | $26.99 | $26.86 | $26.99 | $26.99 | 4,016 |
2023-06-21 | $26.96 | $27.04 | $26.92 | $26.94 | $26.94 | 8,085 |
2023-06-20 | $27.15 | $27.15 | $27.07 | $27.09 | $27.09 | 1,920 |
2023-06-16 | $27.39 | $27.41 | $27.23 | $27.23 | $27.23 | 1,397 |
2023-06-15 | $27.21 | $27.29 | $27.21 | $27.29 | $27.29 | 598 |
2023-06-14 | $27.01 | $27.07 | $26.91 | $26.93 | $26.93 | 2,944 |
2023-06-13 | $26.82 | $26.94 | $26.82 | $26.90 | $26.90 | 2,960 |
2023-06-12 | $26.61 | $26.74 | $26.59 | $26.74 | $26.74 | 2,222 |
2023-06-09 | $26.62 | $26.62 | $26.45 | $26.46 | $26.46 | 5,023 |
2023-06-08 | $26.45 | $26.48 | $26.40 | $26.43 | $26.43 | 6,935 |
2023-06-07 | $26.38 | $26.40 | $26.32 | $26.35 | $26.35 | 22,141 |
2023-06-06 | $26.42 | $26.45 | $26.37 | $26.45 | $26.45 | 10,676 |
2023-06-05 | $26.53 | $26.54 | $26.36 | $26.36 | $26.36 | 2,533 |
2023-06-02 | $26.31 | $26.43 | $26.25 | $26.43 | $26.43 | 1,717 |
2023-06-01 | $25.83 | $26.07 | $25.83 | $26.07 | $26.07 | 7,584 |
2023-05-31 | $25.89 | $25.89 | $25.85 | $25.88 | $25.88 | 2,319 |
2023-05-30 | $26.44 | $26.44 | $26.00 | $26.00 | $26.00 | 3,886 |
2023-05-26 | $26.04 | $26.13 | $26.02 | $26.09 | $26.09 | 23,575 |
2023-05-25 | $25.67 | $25.76 | $25.63 | $25.74 | $25.74 | 13,823 |
2023-05-24 | $25.31 | $25.60 | $25.31 | $25.53 | $25.53 | 6,696 |
2023-05-23 | $25.87 | $25.87 | $25.74 | $25.74 | $25.74 | 8,600 |
2023-05-22 | $25.95 | $26.12 | $25.95 | $26.00 | $26.00 | 16,990 |
2023-05-19 | $26.07 | $26.09 | $25.94 | $26.00 | $26.00 | 6,262 |
2023-05-18 | $25.81 | $26.00 | $25.78 | $26.00 | $26.00 | 7,617 |
2023-05-17 | $25.51 | $25.79 | $25.51 | $25.76 | $25.76 | 7,151 |
2023-05-16 | $25.57 | $25.59 | $25.48 | $25.48 | $25.48 | 4,275 |
2023-05-15 | $25.47 | $25.63 | $25.47 | $25.56 | $25.56 | 2,292 |
2023-05-12 | $25.39 | $25.52 | $25.39 | $25.52 | $25.52 | 412,857 |
2023-05-11 | $25.49 | $25.51 | $25.49 | $25.51 | $25.51 | 344 |
2023-05-10 | $25.43 | $25.55 | $25.43 | $25.51 | $25.51 | 386 |
2023-05-09 | $25.46 | $25.48 | $25.41 | $25.41 | $25.41 | 3,570 |
2023-05-08 | $25.49 | $25.56 | $25.49 | $25.51 | $25.51 | 4,373 |
2023-05-05 | $25.41 | $25.53 | $25.41 | $25.49 | $25.49 | 6,357 |
2023-05-04 | $25.10 | $25.13 | $25.10 | $25.10 | $25.10 | 8,633 |
2023-05-03 | $25.46 | $25.47 | $25.26 | $25.26 | $25.26 | 3,352 |
2023-05-02 | $25.43 | $25.51 | $25.39 | $25.47 | $25.47 | 10,036 |
2023-05-01 | $25.80 | $25.83 | $25.76 | $25.76 | $25.76 | 4,744 |
2023-04-28 | $25.54 | $25.72 | $25.54 | $25.72 | $25.72 | 3,437 |
2023-04-27 | $25.28 | $25.47 | $25.28 | $25.47 | $25.47 | 3,471 |
2023-04-26 | $25.08 | $25.08 | $25.01 | $25.01 | $25.01 | 273 |
2023-04-25 | $25.39 | $25.39 | $25.19 | $25.19 | $25.19 | 1,703 |
2023-04-24 | $25.54 | $25.55 | $25.54 | $25.55 | $25.55 | 557 |
2023-04-21 | $25.51 | $25.54 | $25.51 | $25.54 | $25.54 | 598 |
2023-04-20 | $25.59 | $25.59 | $25.51 | $25.51 | $25.51 | 102 |
2023-04-19 | $25.54 | $25.60 | $25.53 | $25.59 | $25.59 | 969 |
2023-04-18 | $25.64 | $25.66 | $25.63 | $25.66 | $25.66 | 1,000 |
2023-04-17 | $25.55 | $25.64 | $25.54 | $25.64 | $25.64 | 1,146 |
2023-04-14 | $25.58 | $25.63 | $25.56 | $25.63 | $25.63 | 569 |
2023-04-13 | $25.65 | $25.67 | $25.63 | $25.63 | $25.63 | 928 |
2023-04-12 | $25.45 | $25.48 | $25.29 | $25.29 | $25.29 | 720 |
2023-04-11 | $25.47 | $25.47 | $25.38 | $25.38 | $25.38 | 959 |
2023-04-10 | $25.20 | $25.37 | $25.20 | $25.36 | $25.36 | 1,016 |
2023-04-06 | $25.34 | $25.40 | $25.34 | $25.37 | $25.37 | 786 |
2023-04-05 | $25.27 | $25.28 | $25.27 | $25.28 | $25.28 | 526 |
2023-04-04 | $25.34 | $25.39 | $25.32 | $25.32 | $25.32 | 1,214 |
2023-04-03 | $25.41 | $25.47 | $25.41 | $25.47 | $25.47 | 109 |
2023-03-31 | $25.18 | $25.31 | $25.14 | $25.31 | $25.31 | 2,548 |
2023-03-30 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 1,009 |
2023-03-29 | $24.74 | $24.80 | $24.72 | $24.80 | $24.80 | 2,917 |
2023-03-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 78 |
2023-03-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 9 |
2023-03-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 3 |
2023-03-23 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 51 |
2023-03-22 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
2023-03-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 148 |
2023-03-20 | $24.32 | $24.40 | $24.32 | $24.40 | $24.40 | 225 |
2023-03-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 136 |
2023-03-16 | $23.93 | $24.45 | $23.90 | $24.39 | $24.39 | 3,615 |
2023-03-15 | $23.75 | $23.97 | $23.75 | $23.97 | $23.97 | 334 |
2023-03-14 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 1,714 |
2023-03-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 164 |
2023-03-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 59 |
2023-03-09 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1,150 |
2023-03-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
2023-03-07 | $24.42 | $24.42 | $24.34 | $24.34 | $24.34 | 1,999 |
2023-03-06 | $24.78 | $24.91 | $24.74 | $24.74 | $24.74 | 15,045 |
2023-03-03 | $24.51 | $24.65 | $24.51 | $24.65 | $24.65 | 246 |
2023-03-02 | $23.96 | $24.30 | $23.95 | $24.30 | $24.30 | 22,536 |
2023-03-01 | $24.19 | $24.19 | $24.04 | $24.08 | $24.08 | 758 |
2023-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
2023-02-27 | $24.24 | $24.27 | $24.19 | $24.19 | $24.19 | 1,165 |
2023-02-24 | $24.17 | $24.17 | $24.10 | $24.10 | $24.10 | 1,624 |
2023-02-23 | $24.22 | $24.48 | $24.22 | $24.44 | $24.44 | 1,266 |
2023-02-22 | $24.37 | $24.50 | $24.27 | $24.32 | $24.32 | 8,984 |
2023-02-21 | $25.00 | $25.00 | $24.44 | $24.44 | $24.44 | 1,241 |
2023-02-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
2023-02-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 70 |
2023-02-15 | $25.05 | $25.27 | $25.05 | $25.27 | $25.27 | 1,379 |
2023-02-14 | $25.27 | $25.28 | $25.22 | $25.28 | $25.28 | 417 |
2023-02-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 80 |
2023-02-10 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 199 |
2023-02-09 | $25.13 | $25.13 | $24.96 | $24.96 | $24.96 | 804 |
2023-02-08 | $25.28 | $25.28 | $25.13 | $25.21 | $25.21 | 9,389 |
2023-02-07 | $25.48 | $25.56 | $25.48 | $25.56 | $25.56 | 528 |
2023-02-06 | $25.38 | $25.38 | $25.25 | $25.26 | $25.26 | 2,242 |
2023-02-03 | $25.73 | $25.73 | $25.47 | $25.47 | $25.47 | 4,018 |
2023-02-02 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 156 |
2023-02-01 | $24.78 | $25.25 | $24.75 | $25.14 | $25.14 | 3,436 |
2023-01-31 | $25.25 | $25.25 | $24.65 | $24.86 | $24.86 | 824 |
2023-01-30 | $24.77 | $24.79 | $24.51 | $24.54 | $24.54 | 2,348 |
2023-01-27 | $24.92 | $24.92 | $24.88 | $24.88 | $24.88 | 721 |
2023-01-26 | $24.74 | $24.80 | $24.65 | $24.80 | $24.80 | 911 |
2023-01-25 | $24.60 | $24.65 | $24.58 | $24.60 | $24.60 | 1,073 |
2023-01-24 | $24.60 | $24.64 | $24.55 | $24.64 | $24.64 | 772 |
2023-01-23 | $24.77 | $24.77 | $24.59 | $24.66 | $24.66 | 2,650 |
2023-01-20 | $24.16 | $24.39 | $24.16 | $24.39 | $24.39 | 206 |
2023-01-19 | $23.99 | $24.05 | $23.99 | $23.99 | $23.99 | 633 |
2023-01-18 | $24.26 | $24.31 | $24.13 | $24.13 | $24.13 | 862 |
2023-01-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 136 |
2023-01-13 | $24.39 | $24.55 | $24.39 | $24.55 | $24.55 | 228 |
2023-01-12 | $24.53 | $24.65 | $24.52 | $24.52 | $24.52 | 3,745 |
2023-01-11 | $24.32 | $24.47 | $24.32 | $24.43 | $24.43 | 1,436 |
2023-01-10 | $24.13 | $24.15 | $23.96 | $24.12 | $24.12 | 2,107 |
2023-01-09 | $24.11 | $24.11 | $24.01 | $24.01 | $24.01 | 551 |
2023-01-06 | $23.97 | $24.03 | $23.97 | $24.03 | $24.03 | 1,329 |
2023-01-05 | $23.51 | $23.64 | $23.49 | $23.49 | $23.49 | 790 |
2023-01-04 | $23.65 | $23.72 | $23.65 | $23.68 | $23.68 | 677 |
2023-01-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 21 |
2022-12-30 | $23.78 | $24.03 | $23.42 | $23.59 | $23.59 | 7,736 |
2022-12-29 | $23.62 | $24.84 | $23.62 | $24.39 | $24.39 | 5,809 |
2022-12-28 | $23.68 | $23.68 | $23.34 | $23.49 | $23.49 | 2,358 |
2022-12-27 | $23.64 | $23.71 | $23.57 | $23.66 | $23.66 | 2,746 |
2022-12-23 | $24.02 | $24.02 | $23.68 | $23.91 | $23.68 | 17,824 |
2022-12-22 | $23.52 | $23.86 | $23.50 | $23.80 | $23.57 | 6,335 |
2022-12-21 | $24.06 | $24.14 | $24.06 | $24.13 | $23.90 | 2,529 |
2022-12-20 | $23.77 | $23.77 | $23.74 | $23.74 | $23.51 | 359 |
2022-12-19 | $23.86 | $23.86 | $23.67 | $23.72 | $23.49 | 1,226 |
2022-12-16 | $23.92 | $24.07 | $23.85 | $23.97 | $23.73 | 36,297 |
2022-12-15 | $24.46 | $24.46 | $24.18 | $24.19 | $23.95 | 3,358 |
2022-12-14 | $25.08 | $25.09 | $24.81 | $24.83 | $24.59 | 1,440 |
2022-12-13 | $25.17 | $25.18 | $24.91 | $24.91 | $24.67 | 1,046 |
2022-12-12 | $24.41 | $24.65 | $24.40 | $24.65 | $24.41 | 1,442 |
2022-12-09 | $24.57 | $24.57 | $24.37 | $24.37 | $24.13 | 1,175 |
2022-12-08 | $24.53 | $24.56 | $24.49 | $24.53 | $24.29 | 1,399 |
2022-12-07 | $24.37 | $24.42 | $24.35 | $24.39 | $24.15 | 1,761 |
2022-12-06 | $24.52 | $24.52 | $24.35 | $24.42 | $24.18 | 656 |
2022-12-05 | $24.96 | $24.96 | $24.72 | $24.80 | $24.55 | 3,619 |
2022-12-02 | $25.10 | $25.16 | $25.05 | $25.16 | $24.91 | 1,392 |
2022-12-01 | $25.19 | $25.20 | $25.16 | $25.16 | $24.91 | 1,270 |
2022-11-30 | $24.28 | $25.04 | $24.28 | $25.03 | $24.79 | 3,119 |
2022-11-29 | $24.38 | $24.38 | $24.36 | $24.36 | $24.12 | 328 |
2022-11-28 | $24.41 | $24.41 | $24.41 | $24.41 | $24.18 | 7 |
2022-11-25 | $24.80 | $24.80 | $24.77 | $24.77 | $24.53 | 225 |
2022-11-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.53 | 1,503 |
2022-11-22 | $24.50 | $24.67 | $24.50 | $24.67 | $24.43 | 6,286 |
2022-11-21 | $24.33 | $24.35 | $24.32 | $24.32 | $24.08 | 2,424 |
2022-11-18 | $24.43 | $24.43 | $24.24 | $24.36 | $24.12 | 3,383 |
2022-11-17 | $24.13 | $24.41 | $24.13 | $24.28 | $24.04 | 9,318 |
2022-11-16 | $24.41 | $24.44 | $24.36 | $24.43 | $24.19 | 25,051 |
2022-11-15 | $24.67 | $24.67 | $24.37 | $24.52 | $24.28 | 30,672 |
2022-11-14 | $24.53 | $24.55 | $24.28 | $24.28 | $24.04 | 2,269 |
2022-11-11 | $24.32 | $24.46 | $24.31 | $24.42 | $24.18 | 27,504 |
2022-11-10 | $23.78 | $24.14 | $23.78 | $24.13 | $23.89 | 4,275 |
2022-11-09 | $23.24 | $23.24 | $22.94 | $22.94 | $22.72 | 3,356 |
2022-11-08 | $23.34 | $23.44 | $23.32 | $23.34 | $23.11 | 7,367 |
2022-11-07 | $23.18 | $23.18 | $23.18 | $23.18 | $22.96 | 699 |
2022-11-04 | $22.56 | $22.84 | $22.56 | $22.84 | $22.62 | 198 |
2022-11-03 | $22.64 | $22.64 | $22.52 | $22.52 | $22.30 | 1,701 |
2022-11-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.62 | 24 |
2022-11-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.18 | 139 |
2022-10-31 | $23.53 | $23.53 | $23.47 | $23.47 | $23.24 | 1,296 |
2022-10-28 | $22.82 | $23.69 | $22.82 | $23.68 | $23.68 | 3,534 |
2022-10-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 62 |
2022-10-26 | $23.50 | $23.50 | $23.29 | $23.29 | $23.29 | 2,203 |
2022-10-25 | $23.37 | $23.47 | $23.37 | $23.45 | $23.45 | 1,751 |
2022-10-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
2022-10-21 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 20,000 |
2022-10-20 | $22.53 | $22.53 | $22.30 | $22.30 | $22.30 | 20,000 |
2022-10-19 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 3,500 |
2022-10-18 | $22.37 | $24.15 | $22.37 | $22.55 | $22.55 | 3,500 |
2022-10-17 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 275 |
2022-10-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
2022-10-13 | $22.20 | $22.36 | $22.20 | $22.36 | $22.36 | 4,466 |
2022-10-12 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 2 |
2022-10-11 | $21.97 | $21.97 | $21.90 | $21.90 | $21.90 | 358 |
2022-10-10 | $21.93 | $22.02 | $21.93 | $22.02 | $22.02 | 185 |
2022-10-07 | $22.22 | $22.22 | $22.13 | $22.18 | $22.18 | 721 |
2022-10-06 | $22.74 | $22.76 | $22.74 | $22.76 | $22.76 | 2,092 |
2022-10-05 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 40 |
2022-10-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 40 |
2022-10-03 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 69 |
2022-09-30 | $22.13 | $22.19 | $21.73 | $21.74 | $21.74 | 3,139 |
2022-09-29 | $22.08 | $22.08 | $22.07 | $22.08 | $22.08 | 951 |
2022-09-28 | $22.37 | $22.57 | $22.37 | $22.57 | $22.57 | 1,197 |
2022-09-27 | $22.41 | $22.41 | $22.06 | $22.07 | $22.07 | 1,105 |
2022-09-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
2022-09-23 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 121 |
2022-09-22 | $22.66 | $22.82 | $22.66 | $22.70 | $22.70 | 6,536 |
2022-09-21 | $23.37 | $23.41 | $22.87 | $22.90 | $22.90 | 7,533 |
2022-09-20 | $23.17 | $23.24 | $23.17 | $23.20 | $23.20 | 2,830 |
2022-09-19 | $23.46 | $23.46 | $23.45 | $23.45 | $23.45 | 596 |
2022-09-16 | $23.19 | $23.35 | $23.17 | $23.35 | $23.35 | 935 |
2022-09-15 | $23.60 | $23.60 | $23.46 | $23.46 | $23.46 | 2,901 |
2022-09-14 | $23.79 | $23.79 | $23.63 | $23.71 | $23.71 | 2,279 |
2022-09-13 | $24.25 | $24.25 | $23.72 | $23.74 | $23.74 | 1,536 |
2022-09-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 2 |
2022-09-09 | $24.56 | $24.62 | $24.52 | $24.59 | $24.59 | 2,229 |
2022-09-08 | $24.14 | $24.20 | $24.14 | $24.20 | $24.20 | 6,825 |
2022-09-07 | $23.66 | $24.11 | $23.66 | $24.06 | $24.06 | 9,391 |
2022-09-06 | $23.70 | $23.82 | $23.66 | $23.66 | $23.66 | 617 |
2022-09-02 | $24.20 | $24.28 | $23.76 | $23.76 | $23.76 | 4,886 |
2022-09-01 | $23.71 | $24.02 | $23.71 | $24.02 | $24.02 | 1,430 |
2022-08-31 | $24.12 | $24.12 | $23.90 | $23.90 | $23.90 | 780 |
2022-08-30 | $24.03 | $24.07 | $24.03 | $24.03 | $24.03 | 610 |
2022-08-29 | $24.43 | $24.45 | $24.31 | $24.31 | $24.31 | 2,010 |
2022-08-26 | $24.98 | $24.98 | $24.52 | $24.52 | $24.52 | 850 |
2022-08-25 | $25.15 | $25.32 | $25.11 | $25.32 | $25.32 | 4,926 |
2022-08-24 | $25.01 | $25.02 | $24.98 | $24.98 | $24.98 | 2,088 |
2022-08-23 | $24.99 | $24.99 | $24.93 | $24.93 | $24.93 | 15,446 |
2022-08-22 | $25.09 | $25.09 | $25.03 | $25.06 | $25.06 | 4,023 |
2022-08-19 | $25.58 | $25.61 | $25.58 | $25.60 | $25.60 | 1,192 |
2022-08-18 | $25.85 | $25.97 | $25.85 | $25.88 | $25.88 | 5,620 |
2022-08-17 | $25.76 | $25.85 | $25.76 | $25.84 | $25.84 | 939 |
2022-08-16 | $26.00 | $26.16 | $26.00 | $26.06 | $26.06 | 1,015 |
2022-08-15 | $25.83 | $25.97 | $25.83 | $25.97 | $25.97 | 1,146 |
2022-08-12 | $25.87 | $25.88 | $25.85 | $25.86 | $25.86 | 3,767 |
2022-08-11 | $25.62 | $25.62 | $25.49 | $25.49 | $25.49 | 1,840 |
2022-08-10 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2,220 |
2022-08-09 | $24.98 | $25.00 | $24.97 | $24.97 | $24.97 | 2,220 |
2022-08-08 | $25.22 | $25.22 | $25.13 | $25.14 | $25.14 | 376 |
2022-08-05 | $24.99 | $25.11 | $24.99 | $25.11 | $25.11 | 666 |
2022-08-04 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 1,386 |
2022-08-03 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 3 |
2022-08-02 | $24.80 | $25.00 | $24.78 | $24.78 | $24.78 | 1,223 |
2022-08-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 247 |
2022-07-29 | $24.88 | $24.98 | $24.80 | $24.98 | $24.98 | 2,570 |
2022-07-28 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 826 |
2022-07-27 | $24.53 | $24.53 | $24.46 | $24.52 | $24.52 | 593 |
2022-07-26 | $23.93 | $23.98 | $23.88 | $23.94 | $23.94 | 1,490 |
2022-07-25 | $24.18 | $24.20 | $24.14 | $24.19 | $24.19 | 5,934 |
2022-07-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 13 |
2022-07-21 | $24.14 | $24.47 | $24.14 | $24.45 | $24.45 | 1,537 |
2022-07-20 | $24.23 | $24.35 | $24.19 | $24.30 | $24.30 | 3,910 |
2022-07-19 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 80 |
2022-07-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 10 |
2022-07-15 | $23.58 | $23.69 | $23.58 | $23.67 | $23.67 | 1,241 |
2022-07-14 | $23.02 | $23.38 | $23.02 | $23.37 | $23.37 | 2,436 |
2022-07-13 | $23.42 | $23.51 | $23.31 | $23.43 | $23.43 | 6,848 |
2022-07-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 61 |
2022-07-11 | $23.68 | $23.70 | $23.62 | $23.62 | $23.62 | 1,194 |
2022-07-08 | $23.89 | $23.93 | $23.89 | $23.93 | $23.93 | 280 |
2022-07-07 | $23.76 | $23.94 | $23.76 | $23.90 | $23.90 | 4,251 |
2022-07-06 | $23.48 | $23.64 | $23.35 | $23.52 | $23.52 | 4,570 |
2022-07-05 | $22.95 | $23.43 | $22.95 | $23.41 | $23.41 | 613 |
2022-07-01 | $23.25 | $23.27 | $23.25 | $23.27 | $23.27 | 214 |
2022-06-30 | $22.87 | $23.29 | $22.87 | $23.07 | $23.07 | 6,582 |
2022-06-29 | $23.28 | $23.36 | $23.25 | $23.35 | $23.35 | 4,016 |
2022-06-28 | $23.44 | $23.49 | $23.29 | $23.29 | $23.29 | 2,997 |
2022-06-27 | $23.86 | $23.92 | $23.76 | $23.76 | $23.76 | 1,572 |
2022-06-24 | $23.46 | $23.79 | $23.46 | $23.79 | $23.79 | 4,310 |
2022-06-23 | $23.01 | $23.11 | $22.91 | $23.11 | $23.11 | 1,293 |
2022-06-22 | $22.86 | $23.04 | $22.86 | $22.91 | $22.91 | 1,386 |
2022-06-21 | $22.97 | $22.99 | $22.87 | $22.87 | $22.87 | 613 |
2022-06-17 | $22.32 | $22.59 | $22.32 | $22.49 | $22.49 | 11,750 |
2022-06-16 | $22.62 | $22.62 | $22.30 | $22.39 | $22.39 | 2,230 |
2022-06-15 | $23.00 | $23.12 | $22.98 | $23.12 | $23.12 | 3,707 |
2022-06-14 | $22.85 | $22.91 | $22.85 | $22.86 | $22.86 | 450 |
2022-06-13 | $23.22 | $23.22 | $22.92 | $22.95 | $22.95 | 8,507 |
2022-06-10 | $23.94 | $23.96 | $23.80 | $23.80 | $23.80 | 8,171 |
2022-06-09 | $24.90 | $24.90 | $24.48 | $24.48 | $24.48 | 2,889 |
2022-06-08 | $25.08 | $25.10 | $25.02 | $25.02 | $25.02 | 998 |
2022-06-07 | $24.91 | $25.27 | $24.91 | $25.27 | $25.27 | 271 |
2022-06-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
2022-06-03 | $25.01 | $25.01 | $24.98 | $24.98 | $24.98 | 105 |
2022-06-02 | $24.86 | $25.31 | $24.86 | $25.31 | $25.31 | 8,306 |
2022-06-01 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 615 |
2022-05-31 | $25.31 | $25.35 | $25.17 | $25.17 | $25.17 | 1,659 |
2022-05-27 | $25.17 | $25.30 | $25.17 | $25.30 | $25.30 | 629 |
2022-05-26 | $24.78 | $24.85 | $24.75 | $24.75 | $24.75 | 2,050 |
2022-05-25 | $24.26 | $24.26 | $24.23 | $24.24 | $24.24 | 806 |
2022-05-24 | $23.99 | $24.09 | $23.95 | $24.01 | $24.01 | 1,050 |
2022-05-23 | $23.96 | $24.24 | $23.96 | $24.24 | $24.24 | 920 |
2022-05-20 | $23.90 | $23.90 | $23.44 | $23.84 | $23.84 | 2,464 |
2022-05-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 689 |
2022-05-18 | $24.52 | $24.52 | $24.03 | $24.03 | $24.03 | 689 |
2022-05-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 363 |
2022-05-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 6 |
2022-05-13 | $24.62 | $24.73 | $24.62 | $24.67 | $24.67 | 509 |
2022-05-12 | $23.89 | $24.20 | $23.79 | $24.11 | $24.11 | 2,025 |
2022-05-11 | $24.44 | $24.44 | $24.11 | $24.11 | $24.11 | 2,312 |
2022-05-10 | $24.73 | $24.78 | $24.40 | $24.55 | $24.55 | 12,225 |
2022-05-09 | $24.81 | $24.81 | $24.49 | $24.50 | $24.50 | 3,055 |
2022-05-06 | $24.95 | $25.33 | $24.90 | $25.15 | $25.15 | 9,513 |
2022-05-05 | $25.47 | $25.47 | $25.26 | $25.28 | $25.28 | 2,741 |
2022-05-04 | $25.53 | $26.20 | $25.52 | $26.20 | $26.20 | 1,606 |
2022-05-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 10 |
2022-05-02 | $25.23 | $25.33 | $25.23 | $25.33 | $25.33 | 588 |
2022-04-29 | $25.69 | $25.69 | $25.19 | $25.19 | $25.19 | 2,023 |
2022-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 170 |
2022-04-27 | $25.31 | $25.48 | $25.25 | $25.35 | $25.35 | 3,589 |
2022-04-26 | $25.54 | $25.54 | $25.35 | $25.35 | $25.35 | 941 |
2022-04-25 | $25.29 | $25.91 | $25.29 | $25.88 | $25.88 | 2,740 |
2022-04-22 | $26.36 | $26.36 | $25.75 | $25.75 | $25.75 | 690 |
2022-04-21 | $26.69 | $26.69 | $26.42 | $26.44 | $26.44 | 1,247 |
2022-04-20 | $26.90 | $26.90 | $26.79 | $26.79 | $26.79 | 1,227 |
2022-04-19 | $26.65 | $26.78 | $26.65 | $26.78 | $26.78 | 1,269 |
2022-04-18 | $26.09 | $26.38 | $26.09 | $26.38 | $26.38 | 348 |
2022-04-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 50 |
2022-04-13 | $26.69 | $26.74 | $26.57 | $26.72 | $26.72 | 5,505 |
2022-04-12 | $27.86 | $27.86 | $26.45 | $26.45 | $26.45 | 615 |
2022-04-11 | $26.80 | $26.80 | $26.54 | $26.54 | $26.54 | 1,282 |
2022-04-08 | $27.14 | $27.14 | $26.99 | $26.99 | $26.99 | 537 |
2022-04-07 | $26.93 | $27.10 | $26.93 | $27.04 | $27.04 | 2,042 |
2022-04-06 | $26.76 | $26.91 | $26.67 | $26.88 | $26.88 | 1,514 |
2022-04-05 | $27.20 | $27.20 | $27.02 | $27.02 | $27.02 | 101 |
2022-04-04 | $27.16 | $27.25 | $27.16 | $27.25 | $27.25 | 1,415 |
2022-04-01 | $26.92 | $27.05 | $26.87 | $27.05 | $27.05 | 6,677 |
2022-03-31 | $27.33 | $27.34 | $27.03 | $27.03 | $27.03 | 9,408 |
2022-03-30 | $27.45 | $27.45 | $27.27 | $27.38 | $27.38 | 3,235 |
2022-03-29 | $27.31 | $27.53 | $27.31 | $27.47 | $27.47 | 853 |
2022-03-28 | $27.03 | $27.14 | $27.03 | $27.13 | $27.13 | 846 |
2022-03-25 | $26.99 | $26.99 | $26.94 | $26.99 | $26.99 | 1,950 |
2022-03-24 | $26.78 | $26.84 | $26.77 | $26.84 | $26.84 | 688 |
2022-03-23 | $26.69 | $26.74 | $26.54 | $26.54 | $26.54 | 726 |
2022-03-22 | $26.78 | $26.81 | $26.78 | $26.80 | $26.80 | 1,627 |
2022-03-21 | $26.52 | $26.55 | $26.49 | $26.55 | $26.55 | 200 |
2022-03-18 | $27.58 | $28.41 | $26.61 | $26.61 | $26.61 | 473 |
2022-03-17 | $26.13 | $26.29 | $26.13 | $26.27 | $26.27 | 6,956 |
2022-03-16 | $25.83 | $25.94 | $25.83 | $25.94 | $25.94 | 598 |
2022-03-15 | $25.37 | $25.53 | $25.37 | $25.53 | $25.53 | 567 |
2022-03-14 | $25.38 | $25.38 | $24.96 | $24.99 | $24.99 | 2,819 |
2022-03-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 78 |
2022-03-10 | $25.16 | $25.41 | $25.16 | $25.41 | $25.41 | 593 |
2022-03-09 | $25.43 | $25.59 | $25.37 | $25.49 | $25.49 | 1,209 |
2022-03-08 | $24.97 | $25.26 | $24.90 | $24.98 | $24.98 | 2,842 |
2022-03-07 | $25.37 | $25.37 | $25.20 | $25.20 | $25.20 | 445 |
2022-03-04 | $25.77 | $25.93 | $25.77 | $25.91 | $25.91 | 940 |
2022-03-03 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 50 |
2022-03-02 | $26.15 | $26.19 | $26.10 | $26.10 | $26.10 | 300 |
2022-03-01 | $25.77 | $25.81 | $25.66 | $25.67 | $25.67 | 1,949 |
2022-02-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 714 |
2022-02-25 | $25.82 | $26.07 | $25.82 | $26.03 | $26.03 | 714 |
2022-02-24 | $25.05 | $25.53 | $25.00 | $25.53 | $25.53 | 4,495 |
2022-02-23 | $25.51 | $25.58 | $25.17 | $25.20 | $25.20 | 5,406 |
2022-02-22 | $25.89 | $25.89 | $25.53 | $25.56 | $25.56 | 5,713 |
2022-02-18 | $25.90 | $25.98 | $25.79 | $25.86 | $25.86 | 1,685 |
2022-02-17 | $26.25 | $26.28 | $26.03 | $26.03 | $26.03 | 8,883 |
2022-02-16 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 699 |
2022-02-15 | $26.38 | $26.42 | $26.31 | $26.42 | $26.42 | 1,930 |
2022-02-14 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 112 |
2022-02-11 | $26.29 | $26.31 | $26.29 | $26.31 | $26.31 | 606 |
2022-02-10 | $26.78 | $26.78 | $26.60 | $26.70 | $26.70 | 11,031 |
2022-02-09 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 954 |
2022-02-08 | $26.68 | $26.76 | $26.68 | $26.75 | $26.75 | 2,194 |
2022-02-07 | $26.84 | $26.84 | $26.55 | $26.55 | $26.55 | 3,154 |
2022-02-04 | $26.81 | $27.08 | $26.62 | $26.86 | $26.86 | 7,025 |
2022-02-03 | $27.08 | $27.16 | $26.80 | $26.80 | $26.80 | 1,921 |
2022-02-02 | $27.43 | $27.72 | $27.43 | $27.66 | $27.66 | 1,836 |
2022-02-01 | $27.12 | $27.29 | $27.12 | $27.29 | $27.29 | 1,816 |
2022-01-31 | $26.89 | $27.11 | $26.89 | $27.11 | $27.11 | 2,686 |
2022-01-28 | $26.06 | $26.80 | $26.05 | $26.80 | $26.80 | 10,027 |
2022-01-27 | $26.45 | $26.55 | $26.10 | $26.10 | $26.10 | 2,190 |
2022-01-26 | $26.59 | $29.69 | $26.40 | $26.48 | $26.48 | 1,165 |
2022-01-25 | $25.98 | $26.49 | $25.98 | $26.16 | $26.16 | 10,058 |
2022-01-24 | $26.11 | $26.49 | $25.90 | $26.49 | $26.49 | 2,385 |
2022-01-21 | $26.61 | $26.61 | $26.41 | $26.45 | $26.45 | 873 |
2022-01-20 | $27.11 | $27.11 | $26.79 | $26.80 | $26.80 | 940 |
2022-01-19 | $27.42 | $27.42 | $27.12 | $27.12 | $27.12 | 3,424 |
2022-01-18 | $27.78 | $27.78 | $27.32 | $27.34 | $27.34 | 1,912 |
2022-01-14 | $27.69 | $27.80 | $27.69 | $27.80 | $27.80 | 290 |
2022-01-13 | $28.08 | $28.08 | $27.70 | $27.70 | $27.70 | 1,424 |
2022-01-12 | $28.16 | $28.16 | $28.00 | $28.08 | $28.08 | 18,583 |
2022-01-11 | $27.68 | $28.00 | $27.68 | $27.95 | $27.95 | 2,740 |
2022-01-10 | $27.39 | $27.75 | $27.39 | $27.75 | $27.75 | 262 |
2022-01-07 | $27.95 | $27.95 | $27.89 | $27.89 | $27.89 | 1,347 |
2022-01-06 | $27.95 | $27.95 | $27.92 | $27.92 | $27.92 | 116 |
2022-01-05 | $28.47 | $28.47 | $28.03 | $28.03 | $28.03 | 449 |
2022-01-04 | $28.50 | $28.56 | $28.32 | $28.42 | $28.42 | 4,244 |
2022-01-03 | $28.46 | $28.46 | $28.41 | $28.44 | $28.44 | 1,577 |
2021-12-31 | $28.40 | $28.48 | $28.38 | $28.38 | $28.38 | 2,744 |
2021-12-30 | $28.62 | $28.62 | $28.46 | $28.48 | $28.48 | 5,909 |
2021-12-29 | $28.53 | $28.63 | $28.48 | $28.55 | $28.55 | 10,442 |
2021-12-28 | $28.51 | $28.51 | $28.44 | $28.44 | $28.44 | 505 |
2021-12-27 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 1 |
2021-12-23 | $28.36 | $28.36 | $28.30 | $28.31 | $28.15 | 1,760 |
2021-12-22 | $28.01 | $28.10 | $27.95 | $28.10 | $27.94 | 1,308 |
2021-12-21 | $27.67 | $27.86 | $27.52 | $27.86 | $27.71 | 8,973 |
2021-12-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.31 | 42 |
2021-12-17 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 42 |
2021-12-16 | $27.99 | $28.08 | $27.99 | $28.08 | $27.92 | 1,187 |
2021-12-15 | $27.92 | $28.20 | $27.92 | $28.20 | $28.04 | 485 |
2021-12-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.59 | 174 |
2021-12-13 | $28.03 | $28.03 | $27.97 | $27.97 | $27.82 | 100 |
2021-12-10 | $27.94 | $28.06 | $27.94 | $28.06 | $27.90 | 542 |
2021-12-09 | $27.83 | $27.83 | $27.80 | $27.80 | $27.64 | 306 |
2021-12-08 | $27.80 | $27.91 | $27.80 | $27.88 | $27.72 | 6,124 |
2021-12-07 | $27.63 | $27.73 | $27.63 | $27.73 | $27.58 | 557 |
2021-12-06 | $27.23 | $27.28 | $27.23 | $27.28 | $27.12 | 180 |
2021-12-03 | $26.84 | $26.90 | $26.78 | $26.90 | $26.75 | 8,695 |
2021-12-02 | $26.92 | $27.05 | $26.90 | $26.95 | $26.80 | 8,679 |
2021-12-01 | $27.48 | $27.48 | $26.73 | $26.73 | $26.58 | 4,503 |
2021-11-30 | $27.26 | $27.28 | $26.94 | $26.94 | $26.79 | 891 |
2021-11-29 | $27.44 | $27.44 | $27.44 | $27.44 | $27.29 | 405 |
2021-11-26 | $27.20 | $27.25 | $27.20 | $27.25 | $27.10 | 405 |
2021-11-24 | $27.65 | $27.76 | $27.65 | $27.76 | $27.61 | 608 |
2021-11-23 | $27.52 | $27.65 | $27.48 | $27.65 | $27.50 | 1,023 |
2021-11-22 | $27.80 | $27.85 | $27.61 | $27.61 | $27.46 | 3,984 |
2021-11-19 | $28.14 | $28.14 | $27.82 | $27.82 | $27.66 | 4,704 |
2021-11-18 | $27.60 | $27.85 | $27.60 | $27.81 | $27.66 | 1,606 |
2021-11-17 | $27.95 | $27.95 | $27.76 | $27.76 | $27.61 | 386 |
2021-11-16 | $27.84 | $27.96 | $27.79 | $27.86 | $27.71 | 1,767 |
2021-11-15 | $27.86 | $27.86 | $27.73 | $27.73 | $27.57 | 12,655 |
2021-11-12 | $27.59 | $27.75 | $27.59 | $27.70 | $27.55 | 11,105 |
2021-11-11 | $27.51 | $27.51 | $27.45 | $27.45 | $27.29 | 1,561 |
2021-11-10 | $27.64 | $27.64 | $27.46 | $27.46 | $27.30 | 609 |
2021-11-09 | $27.56 | $27.61 | $27.56 | $27.61 | $27.45 | 450 |
2021-11-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.45 | 79 |
2021-11-05 | $27.68 | $27.72 | $27.50 | $27.60 | $27.45 | 13,937 |
2021-11-04 | $27.45 | $27.46 | $27.43 | $27.46 | $27.31 | 596 |
2021-11-03 | $27.16 | $27.33 | $27.16 | $27.33 | $27.17 | 475 |
2021-11-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.00 | 50 |
2021-11-01 | $27.20 | $27.20 | $27.04 | $27.08 | $26.92 | 3,634 |
2021-10-29 | $27.12 | $27.16 | $27.11 | $27.16 | $27.01 | 497 |
2021-10-28 | $26.99 | $27.00 | $26.98 | $27.00 | $26.85 | 392 |
2021-10-27 | $27.04 | $27.04 | $26.85 | $26.85 | $26.70 | 621 |
2021-10-26 | $27.12 | $27.12 | $27.01 | $27.02 | $26.87 | 3,122 |
2021-10-25 | $27.02 | $27.02 | $27.02 | $27.02 | $26.87 | 423 |
2021-10-22 | $26.96 | $26.97 | $26.94 | $26.97 | $26.82 | 251 |
2021-10-21 | $26.96 | $27.06 | $26.96 | $27.06 | $26.91 | 240 |
2021-10-20 | $27.01 | $27.01 | $26.93 | $26.96 | $26.81 | 2,085 |
2021-10-19 | $26.79 | $26.92 | $26.79 | $26.92 | $26.77 | 1,336 |
2021-10-18 | $26.65 | $26.72 | $26.65 | $26.71 | $26.56 | 2,313 |
2021-10-15 | $26.58 | $26.61 | $26.56 | $26.61 | $26.46 | 2,570 |
2021-10-14 | $26.05 | $26.40 | $26.05 | $26.40 | $26.26 | 6,589 |
2021-10-13 | $25.84 | $25.96 | $25.84 | $25.96 | $25.82 | 545 |
2021-10-12 | $25.95 | $26.00 | $25.94 | $25.94 | $25.79 | 1,071 |
2021-10-11 | $26.30 | $26.30 | $26.05 | $26.05 | $25.90 | 3,595 |
2021-10-08 | $26.18 | $26.21 | $26.15 | $26.21 | $26.06 | 2,157 |
2021-10-07 | $26.36 | $26.36 | $26.21 | $26.23 | $26.08 | 1,598 |
2021-10-06 | $25.94 | $26.02 | $25.94 | $26.02 | $25.87 | 2,421 |
2021-10-05 | $25.87 | $26.03 | $25.22 | $25.93 | $25.78 | 7,180 |
2021-10-04 | $25.58 | $25.65 | $25.54 | $25.65 | $25.50 | 9,642 |
2021-10-01 | $25.83 | $26.14 | $25.69 | $26.03 | $25.88 | 100,233 |
2021-09-30 | $26.19 | $26.20 | $25.76 | $25.76 | $25.61 | 221,011 |
2021-09-29 | $26.10 | $26.10 | $26.06 | $26.06 | $25.92 | 349 |
2021-09-28 | $26.29 | $26.29 | $25.96 | $26.01 | $25.86 | 3,997 |
2021-09-27 | $26.55 | $26.61 | $26.55 | $26.55 | $26.40 | 3,666 |
2021-09-24 | $26.69 | $26.76 | $26.62 | $26.70 | $26.55 | 8,666 |
2021-09-23 | $26.81 | $28.14 | $26.56 | $26.64 | $26.49 | 8,295 |
2021-09-22 | $26.65 | $26.65 | $26.28 | $26.41 | $26.26 | 13,623 |
2021-09-21 | $26.24 | $26.40 | $26.23 | $26.29 | $26.14 | 3,162 |
2021-09-20 | $26.38 | $26.38 | $26.04 | $26.26 | $26.11 | 14,962 |
2021-09-17 | $26.70 | $26.71 | $26.61 | $26.66 | $26.51 | 11,632 |
2021-09-16 | $26.81 | $26.94 | $26.81 | $26.90 | $26.75 | 445 |
2021-09-15 | $27.00 | $27.00 | $26.94 | $26.94 | $26.79 | 256 |
2021-09-14 | $26.80 | $26.84 | $26.67 | $26.72 | $26.57 | 4,197 |
2021-09-13 | $27.22 | $27.22 | $26.79 | $26.85 | $26.69 | 614 |
2021-09-10 | $27.00 | $27.05 | $26.80 | $26.80 | $26.65 | 1,573 |
2021-09-09 | $27.22 | $27.24 | $26.98 | $27.01 | $26.86 | 11,788 |
2021-09-08 | $27.16 | $27.16 | $27.16 | $27.16 | $27.01 | 559 |
2021-09-07 | $27.18 | $27.24 | $27.18 | $27.18 | $27.03 | 2,284 |
2021-09-03 | $27.36 | $27.38 | $27.30 | $27.30 | $27.15 | 6,995 |
2021-09-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.14 | 101 |
2021-09-01 | $27.32 | $27.32 | $27.22 | $27.24 | $27.09 | 8,912 |
2021-08-31 | $27.12 | $27.30 | $27.12 | $27.24 | $27.08 | 4,690 |
2021-08-30 | $27.26 | $27.35 | $27.26 | $27.31 | $27.16 | 1,704 |
2021-08-27 | $27.08 | $27.17 | $27.05 | $27.13 | $26.98 | 21,784 |
2021-08-26 | $26.97 | $27.06 | $26.95 | $26.95 | $26.80 | 72,860 |
2021-08-25 | $27.13 | $27.14 | $27.10 | $27.12 | $26.97 | 2,561 |
2021-08-24 | $27.13 | $27.17 | $27.09 | $27.09 | $26.93 | 6,910 |
2021-08-23 | $27.14 | $27.23 | $27.12 | $27.12 | $26.97 | 4,458 |
2021-08-20 | $26.94 | $26.98 | $26.91 | $26.98 | $26.83 | 1,426 |
2021-08-19 | $26.61 | $26.70 | $26.61 | $26.70 | $26.55 | 10,133 |
2021-08-18 | $26.98 | $26.99 | $26.69 | $26.69 | $26.54 | 2,430 |
2021-08-17 | $26.88 | $26.95 | $26.87 | $26.95 | $26.79 | 485 |
2021-08-16 | $27.07 | $27.09 | $27.07 | $27.09 | $26.94 | 309 |
2021-08-13 | $26.87 | $26.90 | $26.87 | $26.90 | $26.75 | 756 |
2021-08-12 | $26.70 | $26.85 | $26.70 | $26.82 | $26.67 | 2,383 |
2021-08-11 | $26.76 | $26.79 | $26.73 | $26.74 | $26.59 | 1,299 |
2021-08-10 | $26.72 | $26.72 | $26.65 | $26.70 | $26.55 | 41,301 |
2021-08-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.50 | 146 |
2021-08-06 | $26.72 | $26.72 | $26.65 | $26.68 | $26.53 | 1,106 |
2021-08-05 | $26.66 | $26.68 | $26.62 | $26.67 | $26.52 | 5,956 |
2021-08-04 | $26.63 | $26.64 | $26.58 | $26.58 | $26.43 | 48,515 |
2021-08-03 | $26.48 | $26.69 | $26.48 | $26.69 | $26.54 | 20,078 |
2021-08-02 | $26.57 | $26.57 | $26.48 | $26.48 | $26.33 | 4,298 |
2021-07-30 | $26.60 | $26.62 | $26.55 | $26.55 | $26.40 | 2,573 |
2021-07-29 | $26.69 | $26.69 | $26.60 | $26.64 | $26.49 | 205,413 |
2021-07-28 | $26.55 | $26.60 | $26.53 | $26.53 | $26.38 | 5,078 |
2021-07-27 | $26.57 | $26.57 | $26.44 | $26.54 | $26.39 | 1,800 |
2021-07-26 | $26.63 | $26.64 | $26.63 | $26.64 | $26.49 | 6,800 |
2021-07-23 | $26.64 | $26.64 | $26.61 | $26.62 | $26.47 | 1,720 |
2021-07-22 | $26.22 | $26.28 | $26.22 | $26.28 | $26.13 | 440 |
2021-07-21 | $26.13 | $26.18 | $26.13 | $26.18 | $26.03 | 1,169 |
2021-07-20 | $26.04 | $26.04 | $26.04 | $26.04 | $25.89 | 2,160 |
2021-07-19 | $25.81 | $25.81 | $25.59 | $25.65 | $25.51 | 2,160 |
2021-07-16 | $26.16 | $26.23 | $26.09 | $26.09 | $25.94 | 4,468 |
2021-07-15 | $26.19 | $26.20 | $26.17 | $26.17 | $26.02 | 1,618 |
2021-07-14 | $26.31 | $26.31 | $26.29 | $26.29 | $26.14 | 2,102 |
2021-07-13 | $26.23 | $26.23 | $26.12 | $26.12 | $25.98 | 575 |
2021-07-12 | $26.10 | $26.17 | $26.10 | $26.13 | $25.98 | 9,406 |
2021-07-09 | $26.11 | $26.11 | $26.11 | $26.11 | $25.96 | 2,308 |
2021-07-08 | $25.79 | $25.90 | $25.76 | $25.90 | $25.75 | 2,308 |
2021-07-07 | $26.01 | $26.10 | $26.01 | $26.10 | $25.95 | 254 |
2021-07-06 | $26.04 | $26.04 | $25.95 | $25.95 | $25.80 | 270 |
2021-07-02 | $25.87 | $26.02 | $25.85 | $26.00 | $25.86 | 2,662 |
2021-07-01 | $25.67 | $25.74 | $25.67 | $25.74 | $25.59 | 173 |
2021-06-30 | $25.59 | $25.66 | $25.59 | $25.63 | $25.49 | 1,650 |
2021-06-29 | $25.56 | $25.62 | $25.55 | $25.59 | $25.45 | 2,855 |
2021-06-28 | $25.54 | $25.56 | $25.54 | $25.56 | $25.41 | 155 |
2021-06-25 | $25.45 | $25.49 | $25.45 | $25.49 | $25.34 | 1,613 |
2021-06-24 | $25.37 | $25.43 | $25.37 | $25.40 | $25.26 | 894 |
2021-06-23 | $25.31 | $25.35 | $25.26 | $25.26 | $25.12 | 316 |
2021-06-22 | $25.21 | $25.35 | $25.21 | $25.35 | $25.21 | 300 |
2021-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.06 | 752 |
2021-06-18 | $24.89 | $24.89 | $24.86 | $24.86 | $24.72 | 752 |
2021-06-17 | $25.18 | $25.20 | $25.13 | $25.20 | $25.06 | 772 |
2021-06-16 | $24.99 | $25.09 | $24.99 | $25.09 | $24.95 | 500 |
2021-06-15 | $25.34 | $25.34 | $25.32 | $25.32 | $25.18 | 800 |
2021-06-14 | $25.22 | $25.36 | $25.22 | $25.36 | $25.22 | 756 |
2021-06-11 | $25.25 | $25.28 | $25.25 | $25.28 | $25.14 | 491 |
2021-06-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.11 | 3 |
2021-06-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.96 | 450 |
2021-06-08 | $25.18 | $25.18 | $25.11 | $25.12 | $24.98 | 1,293 |
2021-06-07 | $25.08 | $25.14 | $25.08 | $25.14 | $25.00 | 576 |
2021-06-04 | $25.07 | $25.11 | $25.07 | $25.11 | $24.97 | 155 |
2021-06-03 | $24.88 | $24.91 | $24.85 | $24.88 | $24.74 | 1,083 |
2021-06-02 | $24.98 | $24.98 | $24.91 | $24.94 | $24.80 | 400 |
2021-06-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.78 | 190 |
2021-05-28 | $25.07 | $25.07 | $24.98 | $24.98 | $24.84 | 1,483 |
2021-05-27 | $25.10 | $25.10 | $24.99 | $24.99 | $24.85 | 1,465 |
2021-05-26 | $25.00 | $25.03 | $24.98 | $24.98 | $24.84 | 9,550 |
2021-05-25 | $25.34 | $25.34 | $24.99 | $24.99 | $24.85 | 2,470 |
2021-05-24 | $25.10 | $25.14 | $25.04 | $25.04 | $24.90 | 1,631 |
2021-05-21 | $24.96 | $24.96 | $24.81 | $24.81 | $24.67 | 4,424 |
2021-05-20 | $24.72 | $24.98 | $24.72 | $24.87 | $24.73 | 10,061 |
2021-05-19 | $24.31 | $24.57 | $24.31 | $24.57 | $24.43 | 8,719 |
2021-05-18 | $24.78 | $24.82 | $24.69 | $24.69 | $24.55 | 9,433 |
2021-05-17 | $24.86 | $25.53 | $24.76 | $24.82 | $24.69 | 1,485 |
2021-05-14 | $24.78 | $24.96 | $24.78 | $24.95 | $24.81 | 2,397 |
2021-05-13 | $24.52 | $24.68 | $24.52 | $24.62 | $24.48 | 2,005 |
2021-05-12 | $24.35 | $24.35 | $24.25 | $24.25 | $24.12 | 812 |
2021-05-11 | $24.94 | $24.94 | $24.71 | $24.77 | $24.63 | 1,603 |
2021-05-10 | $25.20 | $25.26 | $25.05 | $25.06 | $24.92 | 5,005 |
2021-05-07 | $25.20 | $25.30 | $25.18 | $25.25 | $25.11 | 7,346 |
2021-05-06 | $24.82 | $25.04 | $24.78 | $25.04 | $24.90 | 3,882 |
2021-05-05 | $24.95 | $24.95 | $24.89 | $24.89 | $24.75 | 10,774 |
2021-05-04 | $24.78 | $24.82 | $24.70 | $24.82 | $24.69 | 16,639 |
2021-05-03 | $25.03 | $25.03 | $24.97 | $24.97 | $24.83 | 20,703 |
2021-04-30 | $25.01 | $25.03 | $24.99 | $25.02 | $24.88 | 4,033 |
Applied Finance Valuation Large Cap ETF (VSLU) News Headlines
Recent Applied Finance Valuation Large Cap ETF (VSLU) News
Similar Companies to Applied Finance Valuation Large Cap ETF (VSLU) 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 | -- | -- | -- |