AAF First Priority CLO Bond ETF (AAA) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.88 ($0.03) 0.12%
AAF First Priority CLO Bond ETF - Daily Information
Click for more stock information on AAF First Priority CLO Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.89 |
| Previous Close | $24.88 |
| High | $24.90 |
| Low | $24.82 |
| Adjusted Open | $24.89 |
| Previous Adjusted Close | $24.88 |
| Adjusted High | $24.90 |
| Adjusted Low | $24.82 |
About AAF First Priority CLO Bond ETF (AAA)
AAF First Priority CLO Bond ETF
Invest in AAF First Priority CLO Bond ETF (AAA)
Historical Stock Data for AAF First Priority CLO Bond ETF (AAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $24.89 | $24.90 | $24.82 | $24.88 | $24.88 | 16,504 |
| 2025-03-27 | $24.86 | $24.92 | $24.82 | $24.85 | $24.85 | 28,265 |
| 2025-03-26 | $24.98 | $25.04 | $24.98 | $25.04 | $25.04 | 4,151 |
| 2025-03-25 | $25.05 | $25.06 | $24.89 | $24.97 | $24.97 | 32,691 |
| 2025-03-24 | $25.08 | $25.08 | $25.01 | $25.04 | $25.04 | 12,606 |
| 2025-03-21 | $25.03 | $25.05 | $25.00 | $25.01 | $25.01 | 14,031 |
| 2025-03-20 | $25.02 | $25.07 | $25.00 | $25.07 | $25.07 | 12,855 |
| 2025-03-19 | $25.06 | $25.10 | $25.00 | $25.06 | $25.06 | 17,858 |
| 2025-03-18 | $25.06 | $25.08 | $25.04 | $25.06 | $25.06 | 13,863 |
| 2025-03-17 | $25.07 | $25.09 | $24.93 | $24.99 | $24.99 | 59,701 |
| 2025-03-14 | $25.05 | $25.10 | $25.05 | $25.05 | $25.05 | 40,207 |
| 2025-03-13 | $25.05 | $25.09 | $25.05 | $25.06 | $25.06 | 33,339 |
| 2025-03-12 | $25.07 | $25.10 | $25.05 | $25.07 | $25.07 | 24,601 |
| 2025-03-11 | $25.10 | $25.10 | $25.07 | $25.08 | $25.08 | 66,873 |
| 2025-03-10 | $25.10 | $25.13 | $25.08 | $25.10 | $25.10 | 23,532 |
| 2025-03-07 | $25.11 | $25.15 | $25.08 | $25.08 | $25.08 | 38,465 |
| 2025-03-06 | $25.09 | $25.13 | $25.08 | $25.12 | $25.12 | 31,060 |
| 2025-03-05 | $25.08 | $25.11 | $25.08 | $25.09 | $25.09 | 56,010 |
| 2025-03-04 | $25.10 | $25.11 | $25.09 | $25.10 | $25.10 | 19,984 |
| 2025-03-03 | $25.09 | $25.10 | $25.08 | $25.09 | $25.09 | 7,723 |
| 2025-02-28 | $25.10 | $25.11 | $25.09 | $25.11 | $25.11 | 7,670 |
| 2025-02-27 | $25.10 | $25.12 | $25.04 | $25.09 | $25.09 | 39,648 |
| 2025-02-26 | $25.19 | $25.19 | $25.16 | $25.18 | $25.18 | 28,364 |
| 2025-02-25 | $25.17 | $25.19 | $25.14 | $25.16 | $25.16 | 21,458 |
| 2025-02-24 | $25.15 | $25.17 | $25.13 | $25.17 | $25.17 | 14,622 |
| 2025-02-21 | $25.16 | $25.16 | $25.11 | $25.13 | $25.13 | 19,122 |
| 2025-02-20 | $25.19 | $25.21 | $25.03 | $25.15 | $25.15 | 65,931 |
| 2025-02-19 | $25.18 | $25.20 | $25.18 | $25.19 | $25.19 | 14,264 |
| 2025-02-18 | $25.16 | $25.20 | $25.11 | $25.17 | $25.17 | 37,384 |
| 2025-02-14 | $25.16 | $25.17 | $25.13 | $25.13 | $25.13 | 8,404 |
| 2025-02-13 | $25.17 | $25.20 | $25.15 | $25.20 | $25.20 | 14,332 |
| 2025-02-12 | $25.08 | $25.18 | $25.08 | $25.16 | $25.16 | 12,486 |
| 2025-02-11 | $25.15 | $25.19 | $25.12 | $25.17 | $25.17 | 26,882 |
| 2025-02-10 | $25.20 | $25.20 | $25.11 | $25.12 | $25.12 | 34,700 |
| 2025-02-07 | $25.22 | $25.22 | $25.11 | $25.15 | $25.15 | 46,687 |
| 2025-02-06 | $25.13 | $25.16 | $25.10 | $25.16 | $25.16 | 15,732 |
| 2025-02-05 | $25.13 | $25.14 | $25.09 | $25.11 | $25.11 | 121,236 |
| 2025-02-04 | $25.13 | $25.21 | $25.06 | $25.13 | $25.13 | 59,828 |
| 2025-02-03 | $25.11 | $25.29 | $24.98 | $25.11 | $25.11 | 182,917 |
| 2025-01-31 | $25.12 | $25.14 | $25.10 | $25.10 | $25.10 | 24,357 |
| 2025-01-30 | $25.11 | $25.14 | $25.08 | $25.08 | $25.08 | 27,062 |
| 2025-01-29 | $25.21 | $25.28 | $25.11 | $25.23 | $25.11 | 41,201 |
| 2025-01-28 | $25.12 | $25.23 | $25.12 | $25.23 | $25.11 | 8,774 |
| 2025-01-27 | $25.18 | $25.19 | $25.11 | $25.16 | $25.04 | 10,515 |
| 2025-01-24 | $25.20 | $25.24 | $25.16 | $25.22 | $25.10 | 17,137 |
| 2025-01-23 | $25.19 | $25.28 | $25.15 | $25.21 | $25.09 | 40,738 |
| 2025-01-22 | $25.16 | $25.24 | $25.16 | $25.20 | $25.08 | 58,597 |
| 2025-01-21 | $25.17 | $25.19 | $25.17 | $25.18 | $25.06 | 10,872 |
| 2025-01-17 | $25.17 | $25.18 | $25.14 | $25.18 | $25.06 | 3,925 |
| 2025-01-16 | $25.11 | $25.21 | $25.08 | $25.18 | $25.06 | 51,574 |
| 2025-01-15 | $25.15 | $25.17 | $25.11 | $25.15 | $25.03 | 17,193 |
| 2025-01-14 | $25.14 | $25.17 | $25.12 | $25.14 | $25.02 | 29,383 |
| 2025-01-13 | $25.40 | $25.40 | $25.11 | $25.21 | $25.09 | 26,918 |
| 2025-01-10 | $25.13 | $25.28 | $25.04 | $25.15 | $25.03 | 108,624 |
| 2025-01-08 | $25.15 | $25.16 | $25.06 | $25.13 | $25.01 | 12,749 |
| 2025-01-07 | $25.14 | $25.15 | $25.08 | $25.13 | $25.01 | 13,095 |
| 2025-01-06 | $25.15 | $25.15 | $25.08 | $25.15 | $25.03 | 15,018 |
| 2025-01-03 | $25.14 | $25.14 | $25.06 | $25.12 | $25.12 | 28,503 |
| 2025-01-02 | $25.13 | $25.14 | $25.06 | $25.10 | $25.10 | 13,720 |
| 2024-12-31 | $25.11 | $25.13 | $25.05 | $25.08 | $25.08 | 43,675 |
| 2024-12-30 | $25.06 | $25.13 | $25.05 | $25.11 | $25.11 | 14,026 |
| 2024-12-27 | $25.05 | $25.07 | $25.05 | $25.05 | $25.05 | 16,983 |
| 2024-12-26 | $25.18 | $25.18 | $25.04 | $25.08 | $25.08 | 24,087 |
| 2024-12-24 | $25.21 | $25.21 | $25.14 | $25.20 | $25.08 | 24,318 |
| 2024-12-23 | $25.19 | $25.22 | $25.12 | $25.21 | $25.09 | 23,495 |
| 2024-12-20 | $25.14 | $25.19 | $25.14 | $25.16 | $25.04 | 8,966 |
| 2024-12-19 | $25.18 | $25.18 | $25.06 | $25.13 | $25.01 | 4,762 |
| 2024-12-18 | $25.17 | $25.18 | $25.07 | $25.15 | $25.03 | 19,720 |
| 2024-12-17 | $25.16 | $25.16 | $25.13 | $25.15 | $25.03 | 8,190 |
| 2024-12-16 | $25.04 | $25.14 | $25.04 | $25.12 | $25.00 | 3,570 |
| 2024-12-13 | $25.13 | $25.16 | $25.10 | $25.13 | $25.01 | 6,590 |
| 2024-12-12 | $25.11 | $25.15 | $25.08 | $25.13 | $25.01 | 2,704 |
| 2024-12-11 | $25.12 | $25.16 | $25.11 | $25.13 | $25.01 | 10,840 |
| 2024-12-10 | $25.13 | $25.15 | $25.08 | $25.11 | $24.99 | 3,592 |
| 2024-12-09 | $25.16 | $25.16 | $25.05 | $25.11 | $24.99 | 10,137 |
| 2024-12-06 | $25.04 | $25.14 | $25.04 | $25.11 | $25.11 | 9,790 |
| 2024-12-05 | $25.12 | $25.12 | $25.04 | $25.09 | $25.09 | 5,771 |
| 2024-12-04 | $25.11 | $25.12 | $25.04 | $25.11 | $25.11 | 18,180 |
| 2024-12-03 | $25.07 | $25.12 | $25.07 | $25.10 | $25.10 | 9,549 |
| 2024-12-02 | $25.01 | $25.12 | $25.01 | $25.09 | $25.09 | 15,438 |
| 2024-11-29 | $25.03 | $25.11 | $25.03 | $25.10 | $25.10 | 5,765 |
| 2024-11-27 | $25.22 | $25.22 | $25.10 | $25.16 | $25.05 | 7,993 |
| 2024-11-26 | $25.19 | $25.22 | $25.12 | $25.20 | $25.08 | 8,980 |
| 2024-11-25 | $25.11 | $25.18 | $25.06 | $25.12 | $25.12 | 8,645 |
| 2024-11-22 | $25.09 | $25.13 | $25.08 | $25.13 | $25.13 | 7,338 |
| 2024-11-21 | $25.07 | $25.12 | $25.06 | $25.10 | $25.10 | 1,088 |
| 2024-11-20 | $25.08 | $25.17 | $25.05 | $25.16 | $25.16 | 5,974 |
| 2024-11-19 | $25.15 | $25.16 | $25.11 | $25.11 | $25.11 | 4,609 |
| 2024-11-18 | $25.14 | $25.15 | $25.06 | $25.10 | $25.10 | 19,222 |
| 2024-11-15 | $25.07 | $25.14 | $25.07 | $25.14 | $25.14 | 4,784 |
| 2024-11-14 | $25.10 | $25.15 | $25.06 | $25.12 | $25.12 | 15,600 |
| 2024-11-13 | $25.08 | $25.10 | $25.05 | $25.09 | $25.09 | 3,102 |
| 2024-11-12 | $25.09 | $25.09 | $25.06 | $25.07 | $25.07 | 6,666 |
| 2024-11-11 | $25.07 | $25.09 | $25.03 | $25.07 | $25.07 | 11,409 |
| 2024-11-08 | $25.07 | $25.08 | $25.06 | $25.08 | $25.08 | 6,448 |
| 2024-11-07 | $25.07 | $25.07 | $25.02 | $25.03 | $25.03 | 16,745 |
| 2024-11-06 | $25.08 | $25.08 | $25.03 | $25.06 | $25.06 | 9,898 |
| 2024-11-05 | $25.07 | $25.07 | $25.04 | $25.05 | $25.05 | 7,328 |
| 2024-11-04 | $25.06 | $25.06 | $25.04 | $25.06 | $25.06 | 6,681 |
| 2024-11-01 | $25.05 | $25.05 | $25.03 | $25.04 | $25.04 | 14,786 |
| 2024-10-31 | $25.06 | $25.06 | $25.02 | $25.04 | $25.04 | 7,673 |
| 2024-10-30 | $25.17 | $25.17 | $25.12 | $25.15 | $25.02 | 6,982 |
| 2024-10-29 | $25.14 | $25.17 | $25.13 | $25.13 | $25.00 | 9,922 |
| 2024-10-28 | $25.16 | $25.16 | $25.15 | $25.16 | $25.03 | 4,954 |
| 2024-10-25 | $25.15 | $25.17 | $25.12 | $25.15 | $25.02 | 3,908 |
| 2024-10-24 | $25.13 | $25.13 | $25.10 | $25.12 | $24.99 | 8,111 |
| 2024-10-23 | $25.14 | $25.14 | $25.10 | $25.12 | $24.99 | 9,112 |
| 2024-10-22 | $25.12 | $25.14 | $25.10 | $25.13 | $25.00 | 6,370 |
| 2024-10-21 | $25.12 | $25.13 | $25.11 | $25.12 | $24.99 | 934 |
| 2024-10-18 | $25.14 | $25.14 | $25.09 | $25.11 | $24.98 | 4,619 |
| 2024-10-17 | $25.11 | $25.16 | $25.06 | $25.14 | $25.01 | 10,728 |
| 2024-10-16 | $25.11 | $25.11 | $25.05 | $25.09 | $24.96 | 3,411 |
| 2024-10-15 | $25.04 | $25.12 | $25.04 | $25.10 | $24.97 | 5,675 |
| 2024-10-14 | $25.10 | $25.13 | $25.08 | $25.11 | $24.98 | 6,709 |
| 2024-10-11 | $25.10 | $25.10 | $25.06 | $25.09 | $24.96 | 10,443 |
| 2024-10-10 | $25.09 | $25.09 | $25.01 | $25.06 | $24.93 | 2,640 |
| 2024-10-09 | $25.08 | $25.09 | $25.03 | $25.07 | $24.94 | 3,848 |
| 2024-10-08 | $25.05 | $25.11 | $25.01 | $25.11 | $24.98 | 4,171 |
| 2024-10-07 | $25.05 | $25.07 | $25.00 | $25.04 | $24.91 | 17,483 |
| 2024-10-04 | $25.05 | $25.07 | $25.01 | $25.05 | $25.05 | 6,386 |
| 2024-10-03 | $25.02 | $25.05 | $25.00 | $25.00 | $25.00 | 16,418 |
| 2024-10-02 | $25.04 | $25.05 | $25.03 | $25.03 | $25.03 | 1,961 |
| 2024-10-01 | $25.04 | $25.05 | $25.03 | $25.05 | $25.05 | 7,162 |
| 2024-09-30 | $25.02 | $25.05 | $25.02 | $25.03 | $25.03 | 11,592 |
| 2024-09-27 | $25.11 | $25.18 | $25.05 | $25.16 | $25.03 | 4,789 |
| 2024-09-26 | $25.06 | $25.19 | $25.06 | $25.13 | $25.00 | 2,837 |
| 2024-09-25 | $25.09 | $25.09 | $25.03 | $25.09 | $24.96 | 1,601 |
| 2024-09-24 | $25.15 | $25.15 | $25.03 | $25.10 | $24.97 | 10,126 |
| 2024-09-23 | $25.08 | $25.14 | $25.04 | $25.10 | $24.97 | 7,371 |
| 2024-09-20 | $25.09 | $25.12 | $25.03 | $25.06 | $25.06 | 7,250 |
| 2024-09-19 | $25.11 | $25.11 | $25.04 | $25.06 | $25.06 | 3,038 |
| 2024-09-18 | $25.12 | $25.12 | $25.02 | $25.09 | $25.09 | 6,142 |
| 2024-09-17 | $25.10 | $25.10 | $25.01 | $25.03 | $25.03 | 4,350 |
| 2024-09-16 | $25.07 | $25.10 | $25.03 | $25.07 | $25.07 | 10,026 |
| 2024-09-13 | $25.00 | $25.07 | $25.00 | $25.06 | $25.06 | 2,733 |
| 2024-09-12 | $25.02 | $25.04 | $25.02 | $25.04 | $25.04 | 2,291 |
| 2024-09-11 | $25.08 | $25.08 | $25.04 | $25.06 | $25.06 | 10,482 |
| 2024-09-10 | $25.08 | $25.10 | $25.08 | $25.09 | $25.09 | 3,020 |
| 2024-09-09 | $25.04 | $25.08 | $25.04 | $25.05 | $25.05 | 3,378 |
| 2024-09-06 | $25.06 | $25.06 | $25.04 | $25.04 | $25.04 | 2,266 |
| 2024-09-05 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 5,234 |
| 2024-09-04 | $25.08 | $25.08 | $25.00 | $25.01 | $25.01 | 6,529 |
| 2024-09-03 | $25.00 | $25.11 | $25.00 | $25.07 | $25.07 | 4,107 |
| 2024-08-30 | $25.02 | $25.04 | $25.00 | $25.04 | $25.04 | 4,928 |
| 2024-08-29 | $25.14 | $25.16 | $25.10 | $25.14 | $25.01 | 3,818 |
| 2024-08-28 | $25.14 | $25.18 | $25.14 | $25.14 | $25.00 | 2,072 |
| 2024-08-27 | $25.17 | $25.17 | $25.13 | $25.13 | $25.00 | 2,059 |
| 2024-08-26 | $25.12 | $25.16 | $25.05 | $25.09 | $24.96 | 10,210 |
| 2024-08-23 | $25.06 | $25.15 | $25.03 | $25.11 | $25.11 | 4,195 |
| 2024-08-22 | $25.03 | $25.11 | $25.03 | $25.08 | $25.08 | 2,799 |
| 2024-08-21 | $25.13 | $25.14 | $25.10 | $25.14 | $25.14 | 3,518 |
| 2024-08-20 | $25.13 | $25.14 | $25.03 | $25.12 | $25.12 | 10,149 |
| 2024-08-19 | $25.04 | $25.15 | $25.03 | $25.13 | $25.13 | 15,886 |
| 2024-08-16 | $25.04 | $25.06 | $25.01 | $25.03 | $25.03 | 7,890 |
| 2024-08-15 | $25.05 | $25.06 | $25.02 | $25.04 | $25.04 | 3,970 |
| 2024-08-14 | $25.01 | $25.08 | $25.00 | $25.05 | $25.05 | 1,790 |
| 2024-08-13 | $25.08 | $25.08 | $25.00 | $25.07 | $25.07 | 4,466 |
| 2024-08-12 | $25.08 | $25.08 | $24.97 | $25.02 | $25.02 | 6,996 |
| 2024-08-09 | $24.96 | $25.02 | $24.96 | $24.96 | $24.96 | 1,888 |
| 2024-08-08 | $25.08 | $25.08 | $24.95 | $24.96 | $24.96 | 9,874 |
| 2024-08-07 | $24.95 | $25.08 | $24.95 | $24.95 | $24.95 | 12,439 |
| 2024-08-06 | $25.04 | $25.07 | $25.00 | $25.04 | $25.04 | 3,862 |
| 2024-08-05 | $25.00 | $25.08 | $25.00 | $25.04 | $25.04 | 3,099 |
| 2024-08-02 | $25.00 | $25.07 | $25.00 | $25.02 | $25.02 | 2,273 |
| 2024-08-01 | $25.06 | $25.08 | $25.03 | $25.04 | $25.04 | 4,428 |
| 2024-07-31 | $25.04 | $25.05 | $25.02 | $25.05 | $25.05 | 2,731 |
| 2024-07-30 | $25.10 | $25.19 | $25.10 | $25.12 | $24.97 | 2,423 |
| 2024-07-29 | $25.15 | $25.18 | $25.11 | $25.15 | $25.00 | 3,167 |
| 2024-07-26 | $25.14 | $25.15 | $25.09 | $25.11 | $24.96 | 6,684 |
| 2024-07-25 | $25.10 | $25.15 | $25.10 | $25.13 | $24.98 | 12,750 |
| 2024-07-24 | $25.11 | $25.15 | $25.10 | $25.14 | $24.99 | 6,092 |
| 2024-07-23 | $25.10 | $25.15 | $25.10 | $25.14 | $24.99 | 1,955 |
| 2024-07-22 | $25.15 | $25.15 | $25.12 | $25.12 | $24.97 | 3,689 |
| 2024-07-19 | $25.12 | $25.14 | $25.12 | $25.14 | $24.99 | 370 |
| 2024-07-18 | $25.15 | $25.16 | $25.11 | $25.14 | $24.99 | 17,019 |
| 2024-07-17 | $25.11 | $25.12 | $25.06 | $25.11 | $24.96 | 5,353 |
| 2024-07-16 | $25.11 | $25.11 | $25.03 | $25.07 | $24.93 | 26,940 |
| 2024-07-15 | $25.05 | $25.09 | $25.05 | $25.09 | $24.94 | 6,999 |
| 2024-07-12 | $25.11 | $25.11 | $25.04 | $25.08 | $24.94 | 4,384 |
| 2024-07-11 | $25.04 | $25.11 | $25.04 | $25.11 | $24.96 | 2,788 |
| 2024-07-10 | $25.03 | $25.10 | $25.03 | $25.07 | $24.93 | 6,585 |
| 2024-07-09 | $25.03 | $25.04 | $25.01 | $25.03 | $24.89 | 2,741 |
| 2024-07-08 | $25.08 | $25.08 | $25.06 | $25.06 | $24.92 | 784 |
| 2024-07-05 | $25.01 | $25.10 | $25.01 | $25.06 | $24.91 | 6,802 |
| 2024-07-03 | $25.07 | $25.09 | $25.01 | $25.05 | $24.91 | 11,938 |
| 2024-07-02 | $25.07 | $25.07 | $25.00 | $25.05 | $24.91 | 2,172 |
| 2024-07-01 | $25.06 | $25.09 | $25.00 | $25.04 | $24.89 | 10,643 |
| 2024-06-28 | $25.00 | $25.07 | $25.00 | $25.03 | $24.89 | 3,998 |
| 2024-06-27 | $25.05 | $25.28 | $25.05 | $25.20 | $24.93 | 23,273 |
| 2024-06-26 | $25.18 | $25.18 | $25.16 | $25.17 | $24.90 | 4,188 |
| 2024-06-25 | $25.16 | $25.17 | $25.12 | $25.15 | $24.88 | 3,046 |
| 2024-06-24 | $25.16 | $25.16 | $25.08 | $25.11 | $24.83 | 3,180 |
| 2024-06-21 | $25.08 | $25.17 | $25.04 | $25.16 | $24.88 | 9,849 |
| 2024-06-20 | $25.16 | $25.17 | $25.09 | $25.14 | $24.87 | 6,876 |
| 2024-06-18 | $25.13 | $25.21 | $25.10 | $25.16 | $24.88 | 5,295 |
| 2024-06-17 | $25.15 | $25.15 | $25.08 | $25.11 | $24.84 | 8,343 |
| 2024-06-14 | $25.08 | $25.15 | $25.08 | $25.08 | $24.81 | 1,656 |
| 2024-06-13 | $25.12 | $25.16 | $25.01 | $25.06 | $24.79 | 7,612 |
| 2024-06-12 | $25.09 | $25.09 | $25.00 | $25.08 | $24.80 | 33,392 |
| 2024-06-11 | $25.08 | $25.10 | $25.02 | $25.08 | $24.81 | 10,550 |
| 2024-06-10 | $25.15 | $25.16 | $25.04 | $25.10 | $24.83 | 6,836 |
| 2024-06-07 | $25.07 | $25.10 | $25.05 | $25.08 | $25.08 | 5,351 |
| 2024-06-06 | $25.16 | $25.16 | $25.07 | $25.08 | $25.08 | 15,089 |
| 2024-06-05 | $25.09 | $25.12 | $25.08 | $25.11 | $25.11 | 5,754 |
| 2024-06-04 | $25.05 | $25.11 | $25.03 | $25.08 | $25.08 | 5,410 |
| 2024-06-03 | $25.04 | $25.15 | $25.04 | $25.05 | $25.05 | 6,900 |
| 2024-05-31 | $25.05 | $25.16 | $25.04 | $25.04 | $25.04 | 23,364 |
| 2024-05-30 | $25.25 | $25.26 | $25.21 | $25.22 | $25.07 | 21,211 |
| 2024-05-29 | $25.14 | $25.24 | $25.14 | $25.23 | $25.08 | 5,411 |
| 2024-05-28 | $25.16 | $25.23 | $25.13 | $25.19 | $25.19 | 12,739 |
| 2024-05-24 | $25.23 | $25.23 | $25.13 | $25.16 | $25.16 | 2,090 |
| 2024-05-23 | $25.17 | $25.18 | $25.15 | $25.15 | $25.15 | 13,837 |
| 2024-05-22 | $25.17 | $25.20 | $25.10 | $25.13 | $25.13 | 2,721 |
| 2024-05-21 | $25.12 | $25.23 | $25.10 | $25.17 | $25.17 | 5,794 |
| 2024-05-20 | $25.15 | $25.23 | $25.10 | $25.16 | $25.16 | 3,399 |
| 2024-05-17 | $25.17 | $25.17 | $25.09 | $25.15 | $25.15 | 6,308 |
| 2024-05-16 | $25.07 | $25.16 | $25.07 | $25.16 | $25.16 | 1,571 |
| 2024-05-15 | $25.07 | $25.13 | $25.07 | $25.10 | $25.10 | 1,875 |
| 2024-05-14 | $25.06 | $25.13 | $25.06 | $25.09 | $25.09 | 1,778 |
| 2024-05-13 | $25.11 | $25.13 | $25.09 | $25.10 | $25.10 | 4,791 |
| 2024-05-10 | $25.10 | $25.19 | $25.03 | $25.10 | $25.10 | 19,659 |
| 2024-05-09 | $25.13 | $25.13 | $25.02 | $25.06 | $25.06 | 23,754 |
| 2024-05-08 | $25.11 | $25.11 | $25.03 | $25.04 | $25.04 | 12,376 |
| 2024-05-07 | $25.15 | $25.15 | $25.03 | $25.09 | $25.09 | 3,337 |
| 2024-05-06 | $25.13 | $25.13 | $25.04 | $25.10 | $25.10 | 12,232 |
| 2024-05-03 | $25.09 | $25.10 | $25.05 | $25.10 | $25.10 | 1,752 |
| 2024-05-02 | $25.10 | $25.11 | $25.03 | $25.08 | $25.08 | 13,094 |
| 2024-05-01 | $25.11 | $25.12 | $25.06 | $25.06 | $25.06 | 2,946 |
| 2024-04-30 | $25.09 | $25.09 | $25.06 | $25.07 | $25.07 | 2,138 |
| 2024-04-29 | $25.18 | $25.19 | $25.11 | $25.15 | $25.03 | 4,590 |
| 2024-04-26 | $25.14 | $25.15 | $25.13 | $25.15 | $25.03 | 6,150 |
| 2024-04-25 | $25.12 | $25.15 | $25.12 | $25.15 | $25.03 | 4,652 |
| 2024-04-24 | $25.14 | $25.14 | $25.14 | $25.14 | $25.02 | 179 |
| 2024-04-23 | $25.23 | $25.23 | $25.11 | $25.13 | $25.01 | 7,569 |
| 2024-04-22 | $25.15 | $25.15 | $25.14 | $25.15 | $25.03 | 4,201 |
| 2024-04-19 | $25.14 | $25.15 | $25.12 | $25.14 | $25.14 | 3,704 |
| 2024-04-18 | $25.08 | $25.15 | $25.08 | $25.11 | $25.11 | 10,461 |
| 2024-04-17 | $25.10 | $25.15 | $25.10 | $25.10 | $25.10 | 4,173 |
| 2024-04-16 | $25.10 | $25.15 | $25.10 | $25.10 | $25.10 | 3,233 |
| 2024-04-15 | $25.07 | $25.15 | $25.07 | $25.12 | $25.12 | 31,044 |
| 2024-04-12 | $25.08 | $25.14 | $25.08 | $25.09 | $25.09 | 2,333 |
| 2024-04-11 | $25.09 | $25.14 | $25.09 | $25.11 | $25.11 | 1,332 |
| 2024-04-10 | $25.07 | $25.15 | $25.06 | $25.11 | $25.11 | 2,739 |
| 2024-04-09 | $25.07 | $25.07 | $25.06 | $25.07 | $25.07 | 9,226 |
| 2024-04-08 | $25.13 | $25.13 | $25.08 | $25.08 | $25.08 | 2,001 |
| 2024-04-05 | $25.14 | $25.14 | $25.07 | $25.11 | $25.11 | 4,915 |
| 2024-04-04 | $25.18 | $25.18 | $25.05 | $25.05 | $25.05 | 15,234 |
| 2024-04-03 | $25.04 | $25.12 | $25.04 | $25.09 | $25.09 | 8,035 |
| 2024-04-02 | $25.06 | $25.14 | $25.01 | $25.12 | $25.12 | 7,848 |
| 2024-04-01 | $25.14 | $25.14 | $25.04 | $25.04 | $25.04 | 8,755 |
| 2024-03-28 | $25.05 | $25.05 | $25.02 | $25.03 | $25.03 | 14,521 |
| 2024-03-27 | $25.14 | $25.14 | $25.01 | $25.01 | $25.01 | 13,486 |
| 2024-03-26 | $25.15 | $25.15 | $25.14 | $25.15 | $25.01 | 3,304 |
| 2024-03-25 | $25.15 | $25.15 | $25.14 | $25.14 | $25.00 | 2,261 |
| 2024-03-22 | $25.15 | $25.15 | $25.10 | $25.15 | $25.01 | 6,326 |
| 2024-03-21 | $25.20 | $25.20 | $25.10 | $25.10 | $24.97 | 14,340 |
| 2024-03-20 | $25.20 | $25.20 | $25.12 | $25.14 | $25.00 | 7,032 |
| 2024-03-19 | $25.14 | $25.15 | $25.12 | $25.14 | $25.00 | 11,609 |
| 2024-03-18 | $25.08 | $25.12 | $25.08 | $25.10 | $25.10 | 2,549 |
| 2024-03-15 | $25.13 | $25.15 | $25.07 | $25.11 | $25.11 | 8,342 |
| 2024-03-14 | $25.10 | $25.10 | $25.08 | $25.08 | $25.08 | 1,215 |
| 2024-03-13 | $25.10 | $25.15 | $25.08 | $25.08 | $25.08 | 15,672 |
| 2024-03-12 | $25.06 | $25.12 | $25.06 | $25.06 | $25.06 | 10,922 |
| 2024-03-11 | $25.11 | $25.12 | $25.06 | $25.06 | $25.06 | 14,762 |
| 2024-03-08 | $25.11 | $25.12 | $25.08 | $25.10 | $25.10 | 4,930 |
| 2024-03-07 | $25.15 | $25.16 | $25.02 | $25.07 | $25.07 | 12,050 |
| 2024-03-06 | $25.03 | $25.14 | $25.03 | $25.06 | $25.06 | 9,413 |
| 2024-03-05 | $25.04 | $25.15 | $25.04 | $25.10 | $25.10 | 4,016 |
| 2024-03-04 | $25.16 | $25.16 | $25.01 | $25.06 | $25.06 | 37,833 |
| 2024-03-01 | $25.04 | $25.15 | $25.02 | $25.11 | $25.11 | 18,543 |
| 2024-02-29 | $25.09 | $25.11 | $25.03 | $25.08 | $25.08 | 5,176 |
| 2024-02-28 | $25.15 | $25.15 | $25.01 | $25.06 | $25.06 | 15,353 |
| 2024-02-27 | $25.13 | $25.21 | $25.13 | $25.21 | $25.08 | 3,669 |
| 2024-02-26 | $25.18 | $25.26 | $25.13 | $25.18 | $25.05 | 6,112 |
| 2024-02-23 | $25.16 | $25.19 | $25.12 | $25.17 | $25.03 | 8,024 |
| 2024-02-22 | $25.15 | $25.16 | $25.13 | $25.16 | $25.02 | 996 |
| 2024-02-21 | $25.15 | $25.19 | $25.15 | $25.16 | $25.02 | 8,824 |
| 2024-02-20 | $25.12 | $25.15 | $25.11 | $25.15 | $25.02 | 2,369 |
| 2024-02-16 | $25.22 | $25.22 | $25.10 | $25.12 | $25.12 | 7,167 |
| 2024-02-15 | $25.12 | $25.13 | $25.07 | $25.13 | $25.13 | 3,510 |
| 2024-02-14 | $25.05 | $25.19 | $25.05 | $25.14 | $25.14 | 12,152 |
| 2024-02-13 | $25.20 | $25.20 | $25.07 | $25.14 | $25.14 | 11,079 |
| 2024-02-12 | $25.11 | $25.19 | $25.05 | $25.12 | $25.12 | 3,870 |
| 2024-02-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 15,291 |
| 2024-02-08 | $25.10 | $25.12 | $25.05 | $25.09 | $25.09 | 6,593 |
| 2024-02-07 | $25.07 | $25.16 | $25.07 | $25.11 | $25.11 | 9,839 |
| 2024-02-06 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 4,152 |
| 2024-02-05 | $25.06 | $25.13 | $25.01 | $25.09 | $25.09 | 22,875 |
| 2024-02-02 | $25.13 | $25.13 | $25.08 | $25.08 | $25.08 | 2,227 |
| 2024-02-01 | $25.12 | $25.15 | $25.02 | $25.09 | $25.09 | 5,860 |
| 2024-01-31 | $25.07 | $25.12 | $25.00 | $25.07 | $25.07 | 3,472 |
| 2024-01-30 | $25.01 | $25.13 | $25.01 | $25.12 | $25.12 | 2,518 |
| 2024-01-29 | $25.15 | $25.15 | $25.11 | $25.11 | $24.99 | 1,712 |
| 2024-01-26 | $25.12 | $25.23 | $25.09 | $25.16 | $25.04 | 14,379 |
| 2024-01-25 | $25.16 | $25.16 | $25.13 | $25.13 | $25.01 | 3,759 |
| 2024-01-24 | $25.12 | $25.16 | $25.08 | $25.13 | $25.01 | 1,311 |
| 2024-01-23 | $25.09 | $25.11 | $25.08 | $25.11 | $24.99 | 4,830 |
| 2024-01-22 | $25.12 | $25.17 | $25.12 | $25.13 | $25.01 | 2,423 |
| 2024-01-19 | $25.11 | $25.16 | $25.07 | $25.12 | $25.00 | 3,107 |
| 2024-01-18 | $25.12 | $25.18 | $25.04 | $25.11 | $24.99 | 10,961 |
| 2024-01-17 | $25.10 | $25.17 | $25.06 | $25.12 | $25.00 | 8,940 |
| 2024-01-16 | $25.08 | $25.15 | $25.05 | $25.09 | $24.97 | 6,843 |
| 2024-01-12 | $25.03 | $25.13 | $25.03 | $25.09 | $24.97 | 14,096 |
| 2024-01-11 | $25.05 | $25.07 | $25.02 | $25.03 | $24.91 | 13,993 |
| 2024-01-10 | $25.14 | $25.14 | $25.00 | $25.07 | $24.95 | 7,441 |
| 2024-01-09 | $25.11 | $25.11 | $25.05 | $25.06 | $24.94 | 4,437 |
| 2024-01-08 | $25.11 | $25.11 | $25.00 | $25.05 | $24.93 | 9,157 |
| 2024-01-05 | $25.04 | $25.04 | $25.00 | $25.02 | $24.90 | 5,620 |
| 2024-01-04 | $25.04 | $25.08 | $24.98 | $25.04 | $24.92 | 2,934 |
| 2024-01-03 | $25.02 | $25.08 | $24.98 | $25.03 | $24.91 | 7,543 |
| 2024-01-02 | $25.08 | $25.08 | $25.00 | $25.02 | $24.90 | 6,299 |
| 2023-12-29 | $25.02 | $25.03 | $24.96 | $24.96 | $24.84 | 6,303 |
| 2023-12-28 | $25.13 | $25.13 | $24.95 | $25.01 | $24.89 | 18,970 |
| 2023-12-27 | $25.00 | $25.15 | $25.00 | $25.12 | $24.87 | 2,757 |
| 2023-12-26 | $25.09 | $25.09 | $25.05 | $25.05 | $24.80 | 582 |
| 2023-12-22 | $24.96 | $25.06 | $24.96 | $25.06 | $24.81 | 1,816 |
| 2023-12-21 | $25.12 | $25.13 | $24.95 | $25.05 | $24.80 | 10,507 |
| 2023-12-20 | $25.10 | $25.10 | $25.01 | $25.07 | $24.82 | 14,085 |
| 2023-12-19 | $25.01 | $25.11 | $25.00 | $25.09 | $24.84 | 4,543 |
| 2023-12-18 | $25.07 | $25.07 | $24.95 | $25.01 | $24.76 | 4,847 |
| 2023-12-15 | $25.00 | $25.07 | $25.00 | $25.03 | $24.78 | 5,583 |
| 2023-12-14 | $25.05 | $25.05 | $24.96 | $25.00 | $24.75 | 5,420 |
| 2023-12-13 | $25.03 | $25.04 | $24.95 | $25.00 | $24.75 | 3,341 |
| 2023-12-12 | $25.04 | $25.04 | $25.00 | $25.00 | $24.75 | 8,547 |
| 2023-12-11 | $24.95 | $25.02 | $24.95 | $25.01 | $24.76 | 2,099 |
| 2023-12-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.70 | 631 |
| 2023-12-07 | $24.95 | $24.99 | $24.95 | $24.95 | $24.70 | 5,206 |
| 2023-12-06 | $24.93 | $25.00 | $24.90 | $24.95 | $24.70 | 9,216 |
| 2023-12-05 | $24.94 | $24.94 | $24.88 | $24.90 | $24.65 | 6,422 |
| 2023-12-04 | $24.93 | $24.93 | $24.85 | $24.86 | $24.61 | 4,860 |
| 2023-12-01 | $24.93 | $24.93 | $24.79 | $24.80 | $24.56 | 7,466 |
| 2023-11-30 | $25.04 | $25.05 | $24.98 | $25.05 | $24.67 | 2,195 |
| 2023-11-29 | $24.98 | $25.04 | $24.91 | $24.98 | $24.60 | 5,464 |
| 2023-11-28 | $24.91 | $25.00 | $24.91 | $24.95 | $24.57 | 3,617 |
| 2023-11-27 | $24.99 | $24.99 | $24.91 | $24.98 | $24.60 | 1,594 |
| 2023-11-24 | $24.92 | $25.01 | $24.92 | $24.96 | $24.58 | 985 |
| 2023-11-22 | $25.01 | $25.01 | $24.88 | $24.92 | $24.54 | 2,267 |
| 2023-11-21 | $24.87 | $24.94 | $24.87 | $24.94 | $24.56 | 1,964 |
| 2023-11-20 | $24.96 | $24.96 | $24.85 | $24.92 | $24.54 | 1,577 |
| 2023-11-17 | $24.98 | $25.00 | $24.98 | $24.98 | $24.60 | 2,699 |
| 2023-11-16 | $24.99 | $24.99 | $24.85 | $24.93 | $24.55 | 10,404 |
| 2023-11-15 | $24.82 | $24.98 | $24.82 | $24.92 | $24.54 | 12,582 |
| 2023-11-14 | $24.91 | $24.93 | $24.86 | $24.90 | $24.52 | 8,010 |
| 2023-11-13 | $24.91 | $24.91 | $24.86 | $24.86 | $24.48 | 5,807 |
| 2023-11-10 | $24.86 | $24.90 | $24.82 | $24.88 | $24.88 | 22,393 |
| 2023-11-09 | $24.86 | $24.90 | $24.81 | $24.85 | $24.85 | 41,203 |
| 2023-11-08 | $24.85 | $24.89 | $24.85 | $24.85 | $24.85 | 3,181 |
| 2023-11-07 | $24.88 | $24.88 | $24.83 | $24.83 | $24.83 | 729 |
| 2023-11-06 | $24.90 | $24.90 | $24.78 | $24.83 | $24.83 | 2,230 |
| 2023-11-03 | $24.94 | $24.94 | $24.88 | $24.88 | $24.88 | 2,642 |
| 2023-11-02 | $24.87 | $24.91 | $24.84 | $24.84 | $24.84 | 1,422 |
| 2023-11-01 | $24.82 | $24.92 | $24.82 | $24.86 | $24.86 | 4,880 |
| 2023-10-31 | $24.93 | $24.94 | $24.91 | $24.91 | $24.77 | 2,217 |
| 2023-10-30 | $24.91 | $24.92 | $24.87 | $24.87 | $24.87 | 3,371 |
| 2023-10-27 | $24.84 | $24.88 | $24.84 | $24.87 | $24.87 | 945 |
| 2023-10-26 | $24.93 | $24.97 | $24.88 | $24.88 | $24.88 | 3,094 |
| 2023-10-25 | $24.85 | $24.90 | $24.85 | $24.88 | $24.88 | 2,399 |
| 2023-10-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 1,095 |
| 2023-10-23 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 388 |
| 2023-10-20 | $24.88 | $25.17 | $24.80 | $24.86 | $24.86 | 14,870 |
| 2023-10-19 | $24.85 | $24.88 | $24.85 | $24.85 | $24.85 | 1,074 |
| 2023-10-18 | $24.85 | $24.85 | $24.82 | $24.85 | $24.85 | 1,025 |
| 2023-10-17 | $24.85 | $24.85 | $24.83 | $24.83 | $24.83 | 523 |
| 2023-10-16 | $24.86 | $24.86 | $24.83 | $24.83 | $24.83 | 4,041 |
| 2023-10-13 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 3,295 |
| 2023-10-12 | $24.78 | $24.82 | $24.78 | $24.82 | $24.82 | 2,211 |
| 2023-10-11 | $24.82 | $24.83 | $24.80 | $24.80 | $24.80 | 3,233 |
| 2023-10-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 385 |
| 2023-10-09 | $24.78 | $24.79 | $24.77 | $24.78 | $24.78 | 4,682 |
| 2023-10-06 | $24.82 | $24.83 | $24.80 | $24.80 | $24.80 | 1,838 |
| 2023-10-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,113 |
| 2023-10-04 | $24.83 | $25.24 | $24.12 | $24.77 | $24.77 | 1,987 |
| 2023-10-03 | $24.74 | $24.81 | $24.74 | $24.78 | $24.78 | 2,486 |
| 2023-10-02 | $24.68 | $24.77 | $24.68 | $24.77 | $24.77 | 1,148 |
| 2023-09-29 | $24.86 | $24.88 | $24.86 | $24.88 | $24.75 | 1,463 |
| 2023-09-28 | $24.88 | $24.92 | $24.78 | $24.90 | $24.77 | 4,156 |
| 2023-09-27 | $24.87 | $24.92 | $24.87 | $24.90 | $24.77 | 1,653 |
| 2023-09-26 | $24.92 | $24.92 | $24.89 | $24.89 | $24.76 | 2,564 |
| 2023-09-25 | $24.85 | $24.91 | $24.85 | $24.90 | $24.77 | 10,106 |
| 2023-09-22 | $24.88 | $24.88 | $24.87 | $24.87 | $24.74 | 1,472 |
| 2023-09-21 | $24.87 | $24.90 | $24.86 | $24.87 | $24.74 | 1,868 |
| 2023-09-20 | $24.80 | $24.88 | $24.80 | $24.84 | $24.71 | 8,270 |
| 2023-09-19 | $24.85 | $24.87 | $24.85 | $24.85 | $24.72 | 1,525 |
| 2023-09-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.69 | 445 |
| 2023-09-15 | $24.83 | $24.86 | $24.82 | $24.82 | $24.69 | 1,920 |
| 2023-09-14 | $24.78 | $24.81 | $24.78 | $24.81 | $24.68 | 332 |
| 2023-09-13 | $24.77 | $24.83 | $24.77 | $24.77 | $24.64 | 2,233 |
| 2023-09-12 | $24.77 | $24.82 | $24.76 | $24.79 | $24.66 | 2,768 |
| 2023-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 533 |
| 2023-09-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 372 |
| 2023-09-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.64 | 40 |
| 2023-09-06 | $24.73 | $24.75 | $24.73 | $24.75 | $24.62 | 386 |
| 2023-09-05 | $24.70 | $24.76 | $24.69 | $24.74 | $24.61 | 820 |
| 2023-09-01 | $24.71 | $24.76 | $24.71 | $24.71 | $24.71 | 799 |
| 2023-08-31 | $24.76 | $24.76 | $24.73 | $24.73 | $24.73 | 806 |
| 2023-08-30 | $24.84 | $24.87 | $24.84 | $24.87 | $24.73 | 316 |
| 2023-08-29 | $24.83 | $24.86 | $24.83 | $24.85 | $24.71 | 2,003 |
| 2023-08-28 | $24.82 | $24.88 | $24.82 | $24.85 | $24.71 | 2,210 |
| 2023-08-25 | $24.81 | $24.86 | $24.81 | $24.81 | $24.67 | 1,214 |
| 2023-08-24 | $24.86 | $24.87 | $24.84 | $24.84 | $24.70 | 2,511 |
| 2023-08-23 | $24.86 | $24.87 | $24.86 | $24.86 | $24.72 | 3,141 |
| 2023-08-22 | $24.80 | $24.85 | $24.80 | $24.83 | $24.69 | 1,879 |
| 2023-08-21 | $24.83 | $24.83 | $24.74 | $24.79 | $24.65 | 1,748 |
| 2023-08-18 | $24.83 | $24.85 | $24.73 | $24.85 | $24.71 | 4,012 |
| 2023-08-17 | $24.83 | $24.84 | $24.81 | $24.81 | $24.67 | 4,820 |
| 2023-08-16 | $24.77 | $24.82 | $24.68 | $24.80 | $24.66 | 3,824 |
| 2023-08-15 | $24.77 | $24.83 | $24.77 | $24.83 | $24.69 | 8,063 |
| 2023-08-14 | $24.80 | $24.80 | $24.71 | $24.77 | $24.63 | 2,296 |
| 2023-08-11 | $24.75 | $24.78 | $24.75 | $24.78 | $24.64 | 211 |
| 2023-08-10 | $24.79 | $24.79 | $24.78 | $24.78 | $24.64 | 1,196 |
| 2023-08-09 | $24.74 | $24.77 | $24.71 | $24.77 | $24.63 | 2,325 |
| 2023-08-08 | $24.73 | $24.73 | $24.70 | $24.73 | $24.59 | 2,283 |
| 2023-08-07 | $24.82 | $24.83 | $24.71 | $24.75 | $24.61 | 617 |
| 2023-08-04 | $24.70 | $24.70 | $24.67 | $24.67 | $24.53 | 682 |
| 2023-08-03 | $24.64 | $24.70 | $24.64 | $24.67 | $24.53 | 10,145 |
| 2023-08-02 | $24.63 | $24.69 | $24.63 | $24.66 | $24.52 | 3,930 |
| 2023-08-01 | $24.59 | $24.67 | $24.59 | $24.65 | $24.51 | 326 |
| 2023-07-31 | $24.75 | $25.09 | $24.75 | $24.78 | $24.51 | 7,806 |
| 2023-07-28 | $24.75 | $24.78 | $24.75 | $24.78 | $24.50 | 931 |
| 2023-07-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.47 | 4 |
| 2023-07-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.47 | 66 |
| 2023-07-25 | $24.72 | $24.73 | $24.72 | $24.73 | $24.46 | 106 |
| 2023-07-24 | $24.71 | $24.73 | $24.71 | $24.73 | $24.46 | 106 |
| 2023-07-21 | $24.69 | $24.72 | $24.68 | $24.72 | $24.44 | 6,821 |
| 2023-07-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.40 | 253 |
| 2023-07-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.37 | 158 |
| 2023-07-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.37 | 138 |
| 2023-07-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.39 | 277 |
| 2023-07-14 | $24.61 | $24.65 | $24.61 | $24.62 | $24.35 | 824 |
| 2023-07-13 | $24.59 | $24.66 | $24.59 | $24.62 | $24.35 | 1,224 |
| 2023-07-12 | $24.63 | $24.63 | $24.61 | $24.61 | $24.34 | 1,024 |
| 2023-07-11 | $24.65 | $24.65 | $24.61 | $24.61 | $24.34 | 285 |
| 2023-07-10 | $24.82 | $24.82 | $24.62 | $24.62 | $24.35 | 1,400 |
| 2023-07-07 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 126 |
| 2023-07-06 | $24.61 | $24.61 | $24.55 | $24.58 | $24.58 | 408 |
| 2023-07-05 | $24.60 | $24.60 | $24.56 | $24.56 | $24.56 | 441 |
| 2023-07-03 | $24.57 | $24.57 | $24.54 | $24.54 | $24.54 | 181 |
| 2023-06-30 | $24.66 | $24.69 | $24.66 | $24.66 | $24.54 | 505 |
| 2023-06-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.54 | 50 |
| 2023-06-28 | $24.63 | $24.67 | $24.63 | $24.67 | $24.55 | 160 |
| 2023-06-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 108 |
| 2023-06-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 81 |
| 2023-06-23 | $24.66 | $24.66 | $24.64 | $24.64 | $24.64 | 363 |
| 2023-06-22 | $24.67 | $24.67 | $24.63 | $24.63 | $24.63 | 191 |
| 2023-06-21 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 115 |
| 2023-06-20 | $24.64 | $24.64 | $24.61 | $24.61 | $24.61 | 879 |
| 2023-06-16 | $24.57 | $24.61 | $24.57 | $24.61 | $24.61 | 1,029 |
| 2023-06-15 | $24.60 | $24.60 | $24.56 | $24.60 | $24.60 | 589 |
| 2023-06-14 | $24.60 | $24.60 | $24.58 | $24.60 | $24.60 | 2,502 |
| 2023-06-13 | $24.60 | $24.60 | $24.57 | $24.57 | $24.57 | 870 |
| 2023-06-12 | $24.57 | $24.57 | $24.54 | $24.54 | $24.54 | 436 |
| 2023-06-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 51 |
| 2023-06-08 | $24.55 | $24.55 | $24.51 | $24.51 | $24.51 | 1,255 |
| 2023-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 135 |
| 2023-06-06 | $24.46 | $24.53 | $24.46 | $24.50 | $24.50 | 4,161 |
| 2023-06-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 209 |
| 2023-06-02 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 147 |
| 2023-06-01 | $24.44 | $24.51 | $24.44 | $24.48 | $24.48 | 1,723 |
| 2023-05-31 | $24.60 | $24.60 | $24.56 | $24.58 | $24.45 | 471 |
| 2023-05-30 | $24.56 | $24.58 | $24.56 | $24.58 | $24.44 | 162 |
| 2023-05-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.44 | 10 |
| 2023-05-25 | $24.59 | $24.59 | $24.57 | $24.57 | $24.43 | 525 |
| 2023-05-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.43 | 242 |
| 2023-05-23 | $24.57 | $24.57 | $24.57 | $24.57 | $24.44 | 3 |
| 2023-05-22 | $24.57 | $24.57 | $24.57 | $24.57 | $24.43 | 82 |
| 2023-05-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.43 | 62 |
| 2023-05-18 | $24.56 | $24.56 | $24.56 | $24.56 | $24.43 | 9 |
| 2023-05-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.43 | 133 |
| 2023-05-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 111 |
| 2023-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 845 |
| 2023-05-12 | $24.59 | $24.59 | $24.55 | $24.55 | $24.55 | 1,480 |
| 2023-05-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 87 |
| 2023-05-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 154 |
| 2023-05-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 84 |
| 2023-05-08 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 505 |
| 2023-05-05 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 113 |
| 2023-05-04 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 93 |
| 2023-05-03 | $24.52 | $24.57 | $24.52 | $24.53 | $24.53 | 442 |
| 2023-05-02 | $24.49 | $24.52 | $24.49 | $24.52 | $24.52 | 1,807 |
| 2023-05-01 | $24.55 | $24.55 | $24.52 | $24.52 | $24.52 | 127 |
| 2023-04-28 | $24.59 | $24.62 | $24.59 | $24.62 | $24.49 | 344 |
| 2023-04-27 | $24.61 | $24.62 | $24.61 | $24.62 | $24.49 | 105 |
| 2023-04-26 | $24.65 | $24.65 | $24.58 | $24.62 | $24.49 | 1,602 |
| 2023-04-25 | $24.61 | $24.61 | $24.58 | $24.61 | $24.49 | 2,803 |
| 2023-04-24 | $24.59 | $24.59 | $24.55 | $24.55 | $24.43 | 546 |
| 2023-04-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.44 | 26 |
| 2023-04-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.42 | 90 |
| 2023-04-19 | $24.55 | $24.56 | $24.55 | $24.56 | $24.44 | 112 |
| 2023-04-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.41 | 25 |
| 2023-04-17 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 103 |
| 2023-04-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 62 |
| 2023-04-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 62 |
| 2023-04-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.38 | 4 |
| 2023-04-11 | $24.53 | $24.53 | $24.49 | $24.49 | $24.36 | 411 |
| 2023-04-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.35 | 20 |
| 2023-04-06 | $24.47 | $24.50 | $24.46 | $24.49 | $24.37 | 4,515 |
| 2023-04-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.33 | 60 |
| 2023-04-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.34 | 98 |
| 2023-04-03 | $24.38 | $24.42 | $24.38 | $24.42 | $24.30 | 805 |
| 2023-03-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.34 | 141 |
| 2023-03-30 | $24.52 | $24.54 | $24.52 | $24.54 | $24.30 | 141 |
| 2023-03-29 | $24.54 | $24.54 | $24.54 | $24.54 | $24.29 | 88 |
| 2023-03-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.29 | 4 |
| 2023-03-27 | $24.53 | $24.53 | $24.53 | $24.53 | $24.28 | 3 |
| 2023-03-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.23 | 4 |
| 2023-03-23 | $24.47 | $24.47 | $24.47 | $24.47 | $24.22 | 65 |
| 2023-03-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.22 | 706 |
| 2023-03-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.20 | 32 |
| 2023-03-20 | $24.41 | $24.46 | $24.38 | $24.46 | $24.21 | 834 |
| 2023-03-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.25 | 124 |
| 2023-03-16 | $24.53 | $24.53 | $24.53 | $24.53 | $24.29 | 17 |
| 2023-03-15 | $24.50 | $24.54 | $24.50 | $24.54 | $24.30 | 1,408 |
| 2023-03-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.31 | 197 |
| 2023-03-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.33 | 111 |
| 2023-03-10 | $24.56 | $24.58 | $24.54 | $24.58 | $24.34 | 1,478 |
| 2023-03-09 | $24.56 | $24.59 | $24.56 | $24.59 | $24.35 | 107 |
| 2023-03-08 | $24.56 | $24.60 | $24.56 | $24.59 | $24.35 | 322 |
| 2023-03-07 | $24.59 | $24.59 | $24.54 | $24.54 | $24.30 | 314 |
| 2023-03-06 | $24.54 | $24.54 | $24.49 | $24.49 | $24.24 | 211 |
| 2023-03-03 | $24.53 | $24.56 | $24.53 | $24.56 | $24.31 | 221 |
| 2023-03-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.30 | 432 |
| 2023-03-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.28 | 125 |
| 2023-02-28 | $24.62 | $24.62 | $24.62 | $24.62 | $24.27 | 9 |
| 2023-02-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.28 | 12 |
| 2023-02-24 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 37 |
| 2023-02-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 24 |
| 2023-02-22 | $24.73 | $24.73 | $24.72 | $24.72 | $24.72 | 100 |
| 2023-02-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 17 |
| 2023-02-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 114 |
| 2023-02-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 72 |
| 2023-02-15 | $24.69 | $24.69 | $24.64 | $24.66 | $24.66 | 4,716 |
| 2023-02-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 105 |
| 2023-02-13 | $24.61 | $24.62 | $24.61 | $24.62 | $24.62 | 241 |
| 2023-02-10 | $24.61 | $24.63 | $24.60 | $24.61 | $24.61 | 555 |
| 2023-02-09 | $24.60 | $24.62 | $24.60 | $24.62 | $24.62 | 583 |
| 2023-02-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
| 2023-02-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 93 |
| 2023-02-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 105 |
| 2023-02-03 | $24.54 | $24.54 | $24.51 | $24.51 | $24.51 | 265 |
| 2023-02-02 | $24.53 | $24.53 | $24.51 | $24.52 | $24.52 | 1,830 |
| 2023-02-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 50 |
| 2023-01-31 | $24.61 | $24.61 | $24.61 | $24.61 | $24.50 | 112 |
| 2023-01-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.49 | 149 |
| 2023-01-27 | $24.59 | $24.59 | $24.56 | $24.56 | $24.45 | 100 |
| 2023-01-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.42 | 16 |
| 2023-01-25 | $24.54 | $24.54 | $24.53 | $24.53 | $24.42 | 311 |
| 2023-01-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.40 | 100 |
| 2023-01-23 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 101 |
| 2023-01-20 | $24.52 | $24.52 | $24.51 | $24.51 | $24.40 | 117 |
| 2023-01-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.39 | 88 |
| 2023-01-18 | $24.48 | $24.49 | $24.45 | $24.47 | $24.36 | 2,641 |
| 2023-01-17 | $24.43 | $24.46 | $24.43 | $24.46 | $24.35 | 109 |
| 2023-01-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.38 | 220 |
| 2023-01-12 | $24.42 | $24.44 | $24.42 | $24.42 | $24.31 | 989 |
| 2023-01-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.28 | 112 |
| 2023-01-10 | $24.38 | $24.43 | $24.38 | $24.40 | $24.29 | 4,192 |
| 2023-01-09 | $24.38 | $24.38 | $24.38 | $24.38 | $24.26 | 2 |
| 2023-01-06 | $24.39 | $24.39 | $24.39 | $24.39 | $24.28 | 1 |
| 2023-01-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.27 | 5 |
| 2023-01-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.26 | 19 |
| 2023-01-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.25 | 12 |
| 2022-12-30 | $24.38 | $24.38 | $24.37 | $24.37 | $24.26 | 307 |
| 2022-12-29 | $24.37 | $24.37 | $24.37 | $24.37 | $24.25 | 105 |
| 2022-12-28 | $24.47 | $24.47 | $24.44 | $24.44 | $24.22 | 1,077 |
| 2022-12-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.21 | 86 |
| 2022-12-23 | $24.40 | $24.43 | $24.40 | $24.43 | $24.21 | 772 |
| 2022-12-22 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 5 |
| 2022-12-21 | $24.42 | $24.42 | $24.36 | $24.38 | $24.38 | 7,987 |
| 2022-12-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2022-12-19 | $24.44 | $24.44 | $24.41 | $24.41 | $24.41 | 502 |
| 2022-12-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 6 |
| 2022-12-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 9 |
| 2022-12-14 | $24.36 | $24.37 | $24.33 | $24.37 | $24.37 | 1,571 |
| 2022-12-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2022-12-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 37 |
| 2022-12-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 88 |
| 2022-12-08 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 90 |
| 2022-12-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 23 |
| 2022-12-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 3 |
| 2022-12-05 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 8 |
| 2022-12-02 | $24.32 | $24.32 | $24.29 | $24.29 | $24.29 | 386 |
| 2022-12-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2022-11-30 | $24.38 | $24.38 | $24.38 | $24.38 | $24.28 | 1 |
| 2022-11-29 | $24.37 | $24.37 | $24.37 | $24.37 | $24.27 | 0 |
| 2022-11-28 | $24.36 | $24.36 | $24.36 | $24.36 | $24.26 | 4 |
| 2022-11-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 109 |
| 2022-11-23 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 163 |
| 2022-11-22 | $24.33 | $24.33 | $24.31 | $24.31 | $24.31 | 500 |
| 2022-11-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 71 |
| 2022-11-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2022-11-17 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 274 |
| 2022-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 18 |
| 2022-11-15 | $24.22 | $24.22 | $24.20 | $24.22 | $24.22 | 1,935 |
| 2022-11-14 | $24.19 | $24.19 | $24.15 | $24.16 | $24.16 | 13,605 |
| 2022-11-11 | $24.19 | $24.19 | $24.17 | $24.17 | $24.17 | 611 |
| 2022-11-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 22 |
| 2022-11-09 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 87 |
| 2022-11-08 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 20 |
| 2022-11-07 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 122 |
| 2022-11-04 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 17 |
| 2022-11-03 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 25 |
| 2022-11-02 | $24.11 | $24.11 | $24.08 | $24.11 | $24.11 | 420 |
| 2022-11-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2022-10-31 | $24.19 | $24.19 | $24.19 | $24.19 | $24.10 | 16 |
| 2022-10-28 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 4 |
| 2022-10-27 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 3 |
| 2022-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-10-25 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 93 |
| 2022-10-24 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 88 |
| 2022-10-21 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 30 |
| 2022-10-20 | $24.11 | $24.13 | $24.10 | $24.13 | $24.13 | 251 |
| 2022-10-19 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 201 |
| 2022-10-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 211 |
| 2022-10-17 | $24.09 | $24.09 | $24.05 | $24.07 | $24.07 | 201 |
| 2022-10-14 | $24.03 | $24.04 | $24.03 | $24.04 | $24.04 | 1,223 |
| 2022-10-13 | $24.07 | $24.10 | $24.04 | $24.10 | $24.10 | 7,565 |
| 2022-10-12 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 3,343 |
| 2022-10-11 | $24.16 | $24.27 | $24.13 | $24.13 | $24.13 | 13,485 |
| 2022-10-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 8 |
| 2022-10-07 | $24.08 | $24.11 | $24.08 | $24.11 | $24.11 | 312 |
| 2022-10-06 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 14 |
| 2022-10-05 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 20 |
| 2022-10-04 | $24.11 | $24.11 | $24.08 | $24.08 | $24.08 | 218 |
| 2022-10-03 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 9 |
| 2022-09-30 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 112 |
| 2022-09-29 | $24.18 | $24.21 | $24.18 | $24.21 | $24.21 | 429 |
| 2022-09-28 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 95 |
| 2022-09-27 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 2 |
| 2022-09-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-09-23 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 340 |
| 2022-09-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 45 |
| 2022-09-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 22 |
| 2022-09-20 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 107 |
| 2022-09-19 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 2 |
| 2022-09-16 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 111 |
| 2022-09-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 41 |
| 2022-09-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 41 |
| 2022-09-13 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 34 |
| 2022-09-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 84 |
| 2022-09-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
| 2022-09-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 2 |
| 2022-09-07 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 15 |
| 2022-09-06 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 55 |
| 2022-09-02 | $24.41 | $24.41 | $24.37 | $24.37 | $24.37 | 465 |
| 2022-09-01 | $24.36 | $24.36 | $24.34 | $24.34 | $24.34 | 110 |
| 2022-08-31 | $24.41 | $24.41 | $24.41 | $24.41 | $24.33 | 1 |
| 2022-08-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.35 | 1 |
| 2022-08-29 | $24.42 | $24.43 | $24.42 | $24.43 | $24.35 | 331 |
| 2022-08-26 | $24.41 | $24.43 | $24.41 | $24.43 | $24.35 | 206 |
| 2022-08-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.35 | 21 |
| 2022-08-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.35 | 445 |
| 2022-08-23 | $24.46 | $24.46 | $24.43 | $24.43 | $24.35 | 445 |
| 2022-08-22 | $24.45 | $24.45 | $24.42 | $24.42 | $24.34 | 826 |
| 2022-08-19 | $24.41 | $24.41 | $24.41 | $24.41 | $24.33 | 6 |
| 2022-08-18 | $24.41 | $24.41 | $24.41 | $24.41 | $24.33 | 2 |
| 2022-08-17 | $24.39 | $24.39 | $24.39 | $24.39 | $24.31 | 3 |
| 2022-08-16 | $24.36 | $24.39 | $24.36 | $24.39 | $24.31 | 165 |
| 2022-08-15 | $24.36 | $24.36 | $24.36 | $24.36 | $24.28 | 7 |
| 2022-08-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.28 | 12 |
| 2022-08-11 | $24.31 | $24.36 | $24.31 | $24.34 | $24.26 | 852 |
| 2022-08-10 | $24.33 | $24.33 | $24.33 | $24.33 | $24.25 | 1 |
| 2022-08-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.25 | 102 |
| 2022-08-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.27 | 102 |
| 2022-08-05 | $24.28 | $24.28 | $24.28 | $24.28 | $24.20 | 206 |
| 2022-08-04 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 24 |
| 2022-08-03 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 1 |
| 2022-08-02 | $24.29 | $24.29 | $24.26 | $24.26 | $24.18 | 121 |
| 2022-08-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.17 | 1 |
| 2022-07-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.17 | 20 |
| 2022-07-28 | $24.32 | $24.32 | $24.29 | $24.29 | $24.16 | 150 |
| 2022-07-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.11 | 101 |
| 2022-07-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 2 |
| 2022-07-25 | $24.30 | $24.30 | $24.24 | $24.26 | $24.13 | 11,296 |
| 2022-07-22 | $24.22 | $24.22 | $24.22 | $24.22 | $24.09 | 2 |
| 2022-07-21 | $24.26 | $24.26 | $24.25 | $24.25 | $24.11 | 14,501 |
| 2022-07-20 | $24.26 | $24.26 | $24.25 | $24.25 | $24.12 | 15,003 |
| 2022-07-19 | $24.27 | $24.27 | $24.25 | $24.27 | $24.14 | 59,602 |
| 2022-07-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.15 | 0 |
| 2022-07-15 | $24.27 | $24.27 | $24.27 | $24.27 | $24.13 | 5 |
| 2022-07-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.13 | 5 |
| 2022-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.16 | 24 |
| 2022-07-12 | $24.29 | $24.29 | $24.29 | $24.29 | $24.16 | 24 |
| 2022-07-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.16 | 115 |
| 2022-07-08 | $24.28 | $24.28 | $24.28 | $24.28 | $24.14 | 115 |
| 2022-07-07 | $24.24 | $24.26 | $24.24 | $24.26 | $24.12 | 117 |
| 2022-07-06 | $24.21 | $24.26 | $24.20 | $24.20 | $24.07 | 606 |
| 2022-07-05 | $24.34 | $24.34 | $24.34 | $24.34 | $24.20 | 5 |
| 2022-07-01 | $24.29 | $24.30 | $24.29 | $24.30 | $24.17 | 104 |
| 2022-06-30 | $24.33 | $24.33 | $24.19 | $24.30 | $24.13 | 549 |
| 2022-06-29 | $24.38 | $24.40 | $24.38 | $24.38 | $24.21 | 617 |
| 2022-06-28 | $24.39 | $24.39 | $24.36 | $24.39 | $24.21 | 9,101 |
| 2022-06-27 | $24.38 | $24.38 | $24.37 | $24.37 | $24.19 | 540 |
| 2022-06-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.19 | 6 |
| 2022-06-23 | $24.40 | $24.40 | $24.39 | $24.39 | $24.22 | 365 |
| 2022-06-22 | $24.42 | $24.42 | $24.28 | $24.42 | $24.24 | 636 |
| 2022-06-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.27 | 9 |
| 2022-06-17 | $24.45 | $24.45 | $24.43 | $24.45 | $24.28 | 200 |
| 2022-06-16 | $24.46 | $24.46 | $24.46 | $24.46 | $24.29 | 113 |
| 2022-06-15 | $24.43 | $24.45 | $24.43 | $24.45 | $24.28 | 113 |
| 2022-06-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.34 | 74 |
| 2022-06-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.34 | 28 |
| 2022-06-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.33 | 11 |
| 2022-06-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.33 | 11 |
| 2022-06-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.35 | 241 |
| 2022-06-07 | $24.43 | $24.46 | $24.43 | $24.46 | $24.29 | 400 |
| 2022-06-06 | $24.42 | $24.47 | $24.42 | $24.47 | $24.30 | 227 |
| 2022-06-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.26 | 21 |
| 2022-06-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.23 | 25 |
| 2022-06-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.25 | 51 |
| 2022-05-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.25 | 3 |
| 2022-05-27 | $24.47 | $24.47 | $24.47 | $24.47 | $24.25 | 22 |
| 2022-05-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 200 |
| 2022-05-25 | $24.48 | $24.48 | $24.46 | $24.46 | $24.24 | 200 |
| 2022-05-24 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 12 |
| 2022-05-23 | $24.46 | $24.51 | $24.46 | $24.51 | $24.29 | 608 |
| 2022-05-20 | $24.44 | $24.48 | $24.43 | $24.48 | $24.26 | 3,301 |
| 2022-05-19 | $24.44 | $24.48 | $24.44 | $24.48 | $24.26 | 11,637 |
| 2022-05-18 | $24.46 | $24.46 | $24.45 | $24.45 | $24.23 | 492 |
| 2022-05-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.34 | 3 |
| 2022-05-16 | $24.62 | $24.62 | $24.55 | $24.55 | $24.33 | 19,171 |
| 2022-05-13 | $24.60 | $24.64 | $24.60 | $24.64 | $24.42 | 730 |
| 2022-05-12 | $24.63 | $24.64 | $24.63 | $24.64 | $24.42 | 100 |
| 2022-05-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.46 | 51 |
| 2022-05-10 | $24.67 | $24.69 | $24.67 | $24.69 | $24.47 | 100 |
| 2022-05-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.46 | 236 |
| 2022-05-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.49 | 4 |
| 2022-05-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.51 | 23 |
| 2022-05-04 | $24.72 | $24.73 | $24.70 | $24.73 | $24.51 | 1,107 |
| 2022-05-03 | $24.70 | $24.73 | $24.70 | $24.70 | $24.48 | 610 |
| 2022-05-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.54 | 22 |
| 2022-04-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.58 | 18 |
| 2022-04-28 | $24.86 | $24.86 | $24.85 | $24.85 | $24.60 | 246 |
| 2022-04-27 | $24.82 | $24.83 | $24.82 | $24.83 | $24.58 | 903 |
| 2022-04-26 | $24.85 | $24.86 | $24.85 | $24.86 | $24.61 | 528 |
| 2022-04-25 | $24.83 | $24.83 | $24.60 | $24.60 | $24.35 | 2,327 |
| 2022-04-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.61 | 493 |
| 2022-04-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.61 | 138 |
| 2022-04-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.63 | 156 |
| 2022-04-19 | $24.72 | $24.88 | $24.72 | $24.88 | $24.63 | 321 |
| 2022-04-18 | $24.89 | $24.91 | $24.86 | $24.87 | $24.62 | 904 |
| 2022-04-14 | $24.87 | $24.87 | $24.86 | $24.86 | $24.61 | 494 |
| 2022-04-13 | $24.88 | $24.88 | $24.86 | $24.86 | $24.61 | 337 |
| 2022-04-12 | $24.89 | $24.89 | $24.86 | $24.86 | $24.61 | 301 |
| 2022-04-11 | $24.87 | $24.87 | $24.86 | $24.86 | $24.61 | 124 |
| 2022-04-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.61 | 0 |
| 2022-04-07 | $24.82 | $24.84 | $24.80 | $24.84 | $24.59 | 3,686 |
| 2022-04-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.59 | 211 |
| 2022-04-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.62 | 4 |
| 2022-04-04 | $24.85 | $24.85 | $24.81 | $24.81 | $24.56 | 1,331 |
| 2022-04-01 | $24.77 | $24.78 | $24.77 | $24.78 | $24.53 | 29,944 |
| 2022-03-31 | $24.86 | $24.86 | $24.83 | $24.83 | $24.55 | 101 |
| 2022-03-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.55 | 267 |
| 2022-03-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.51 | 62 |
| 2022-03-28 | $24.82 | $24.82 | $24.81 | $24.81 | $24.54 | 1,112 |
| 2022-03-25 | $24.80 | $24.80 | $24.79 | $24.79 | $24.51 | 428 |
| 2022-03-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.51 | 1 |
| 2022-03-23 | $24.83 | $24.83 | $24.78 | $24.78 | $24.50 | 682 |
| 2022-03-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.57 | 56 |
| 2022-03-21 | $24.85 | $24.87 | $24.85 | $24.87 | $24.59 | 129 |
| 2022-03-18 | $24.88 | $24.88 | $24.83 | $24.88 | $24.61 | 2,514 |
| 2022-03-17 | $24.86 | $24.89 | $24.86 | $24.89 | $24.62 | 614 |
| 2022-03-16 | $24.89 | $24.90 | $24.88 | $24.88 | $24.60 | 1,735 |
| 2022-03-15 | $24.88 | $24.89 | $24.88 | $24.89 | $24.62 | 1,157 |
| 2022-03-14 | $24.90 | $24.94 | $24.88 | $24.88 | $24.60 | 697 |
| 2022-03-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 30 |
| 2022-03-10 | $24.90 | $24.90 | $24.89 | $24.89 | $24.62 | 143 |
| 2022-03-09 | $24.92 | $24.92 | $24.88 | $24.88 | $24.60 | 717 |
| 2022-03-08 | $24.90 | $24.92 | $24.90 | $24.92 | $24.65 | 850 |
| 2022-03-07 | $24.88 | $24.89 | $24.88 | $24.89 | $24.62 | 1,304 |
| 2022-03-04 | $24.92 | $24.92 | $24.87 | $24.90 | $24.63 | 4,076 |
| 2022-03-03 | $24.97 | $24.97 | $24.95 | $24.95 | $24.68 | 1,332 |
| 2022-03-02 | $24.90 | $24.98 | $24.90 | $24.95 | $24.68 | 6,291 |
| 2022-03-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.70 | 484 |
| 2022-02-28 | $24.90 | $24.90 | $24.88 | $24.89 | $24.60 | 595 |
| 2022-02-25 | $24.99 | $25.00 | $24.99 | $25.00 | $24.70 | 185 |
| 2022-02-24 | $25.00 | $25.00 | $24.99 | $24.99 | $24.70 | 5,473 |
| 2022-02-23 | $25.03 | $25.03 | $25.00 | $25.01 | $24.71 | 270 |
| 2022-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 2,694 |
| 2022-02-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.71 | 762 |
| 2022-02-17 | $25.00 | $25.01 | $25.00 | $25.01 | $24.72 | 1,694 |
| 2022-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 529 |
| 2022-02-15 | $24.99 | $24.99 | $24.98 | $24.98 | $24.69 | 1,014 |
| 2022-02-14 | $25.00 | $25.00 | $24.97 | $25.00 | $24.71 | 1,451 |
| 2022-02-11 | $25.00 | $25.03 | $24.98 | $24.98 | $24.69 | 22,041 |
| 2022-02-10 | $25.00 | $25.01 | $25.00 | $25.01 | $24.71 | 700 |
| 2022-02-09 | $25.00 | $25.00 | $24.99 | $25.00 | $24.71 | 1,600 |
| 2022-02-08 | $25.00 | $25.00 | $24.97 | $25.00 | $24.71 | 3,172 |
| 2022-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 714 |
| 2022-02-04 | $25.00 | $25.00 | $24.99 | $25.00 | $24.71 | 2,879 |
| 2022-02-03 | $25.00 | $25.00 | $24.98 | $25.00 | $24.71 | 904 |
| 2022-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 621 |
| 2022-02-01 | $24.99 | $25.00 | $24.99 | $25.00 | $24.71 | 826 |
| 2022-01-31 | $25.01 | $25.01 | $24.99 | $25.01 | $24.70 | 2,624 |
| 2022-01-28 | $25.01 | $25.01 | $25.00 | $25.01 | $24.70 | 5,227 |
| 2022-01-27 | $25.00 | $25.01 | $25.00 | $25.01 | $24.70 | 4,145 |
| 2022-01-26 | $24.99 | $25.00 | $24.99 | $24.99 | $24.68 | 4,324 |
| 2022-01-25 | $25.00 | $25.00 | $24.99 | $24.99 | $24.68 | 335 |
| 2022-01-24 | $24.99 | $25.00 | $24.97 | $25.00 | $24.69 | 2,822 |
| 2022-01-21 | $25.00 | $25.00 | $24.99 | $25.00 | $24.69 | 3,933 |
| 2022-01-20 | $25.00 | $25.00 | $24.99 | $25.00 | $24.69 | 3,024 |
| 2022-01-19 | $25.00 | $25.00 | $24.99 | $24.99 | $24.68 | 130 |
| 2022-01-18 | $24.99 | $24.99 | $24.97 | $24.98 | $24.67 | 1,525 |
| 2022-01-14 | $24.98 | $24.99 | $24.98 | $24.99 | $24.68 | 1,271 |
| 2022-01-13 | $25.00 | $25.00 | $24.99 | $25.00 | $24.69 | 2,406 |
| 2022-01-12 | $24.99 | $25.00 | $24.99 | $25.00 | $24.68 | 706 |
| 2022-01-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.68 | 1,572 |
| 2022-01-10 | $25.00 | $25.00 | $24.99 | $25.00 | $24.69 | 3,641 |
| 2022-01-07 | $24.99 | $25.00 | $24.99 | $25.00 | $24.69 | 1,562 |
| 2022-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 3,176 |
| 2022-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 12,292 |
| 2022-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 3 |
| 2022-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.69 | 1,311 |
| 2021-12-31 | $25.02 | $25.02 | $25.02 | $25.02 | $24.71 | 5 |
| 2021-12-30 | $25.02 | $25.02 | $25.01 | $25.01 | $24.70 | 101 |
| 2021-12-29 | $25.00 | $25.01 | $25.00 | $25.01 | $24.70 | 434 |
| 2021-12-28 | $25.02 | $25.03 | $25.02 | $25.03 | $24.70 | 400 |
| 2021-12-27 | $25.02 | $25.02 | $25.02 | $25.02 | $24.69 | 33 |
| 2021-12-23 | $25.01 | $25.02 | $25.01 | $25.02 | $24.69 | 216 |
| 2021-12-22 | $25.03 | $25.03 | $25.02 | $25.02 | $24.69 | 1,323 |
| 2021-12-21 | $25.04 | $25.04 | $25.04 | $25.04 | $24.71 | 2 |
| 2021-12-20 | $25.03 | $25.03 | $25.03 | $25.03 | $24.70 | 42 |
| 2021-12-17 | $25.04 | $25.04 | $25.04 | $25.04 | $24.71 | 62 |
| 2021-12-16 | $25.06 | $25.06 | $25.04 | $25.05 | $24.72 | 4,325 |
| 2021-12-15 | $25.04 | $25.04 | $25.02 | $25.02 | $24.69 | 355 |
| 2021-12-14 | $25.00 | $25.04 | $25.00 | $25.03 | $24.70 | 16,765 |
| 2021-12-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.66 | 63 |
| 2021-12-10 | $25.00 | $25.00 | $24.98 | $24.99 | $24.66 | 76,587 |
| 2021-12-09 | $25.00 | $25.03 | $24.99 | $25.01 | $24.68 | 75,979 |
| 2021-12-08 | $25.01 | $25.02 | $25.00 | $25.00 | $24.67 | 2,962 |
| 2021-12-07 | $25.00 | $25.03 | $25.00 | $25.02 | $24.69 | 367 |
| 2021-12-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.68 | 227 |
| 2021-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 380 |
| 2021-12-02 | $25.00 | $25.02 | $25.00 | $25.00 | $24.67 | 983 |
| 2021-12-01 | $25.00 | $25.02 | $25.00 | $25.00 | $24.67 | 3,340 |
| 2021-11-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.69 | 106 |
| 2021-11-29 | $25.02 | $25.04 | $25.02 | $25.04 | $24.69 | 891 |
| 2021-11-26 | $25.04 | $25.04 | $25.03 | $25.03 | $24.68 | 525 |
| 2021-11-24 | $25.03 | $25.04 | $25.03 | $25.03 | $24.68 | 496 |
| 2021-11-23 | $25.04 | $25.04 | $25.02 | $25.03 | $24.68 | 27,847 |
| 2021-11-22 | $25.05 | $25.06 | $25.05 | $25.05 | $24.70 | 536 |
| 2021-11-19 | $25.04 | $25.04 | $25.03 | $25.03 | $24.68 | 300 |
| 2021-11-18 | $25.02 | $25.04 | $25.02 | $25.04 | $24.69 | 210 |
| 2021-11-17 | $25.06 | $25.06 | $25.05 | $25.05 | $24.70 | 500 |
| 2021-11-16 | $25.06 | $25.06 | $25.04 | $25.04 | $24.69 | 1,064 |
| 2021-11-15 | $25.02 | $25.04 | $25.02 | $25.04 | $24.69 | 493 |
| 2021-11-12 | $25.04 | $25.06 | $25.02 | $25.02 | $24.67 | 2,548 |
| 2021-11-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 148 |
| 2021-11-10 | $25.05 | $25.05 | $25.04 | $25.04 | $24.69 | 2,905 |
| 2021-11-09 | $25.05 | $25.05 | $25.02 | $25.02 | $24.67 | 4,260 |
| 2021-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 172 |
| 2021-11-05 | $24.99 | $25.04 | $24.99 | $25.04 | $24.69 | 1,297 |
| 2021-11-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.64 | 108 |
| 2021-11-03 | $24.98 | $24.99 | $24.98 | $24.99 | $24.64 | 675 |
| 2021-11-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.64 | 139 |
| 2021-11-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.64 | 100 |
| 2021-10-29 | $24.99 | $25.00 | $24.99 | $25.00 | $24.63 | 423 |
| 2021-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 1,106 |
| 2021-10-27 | $25.02 | $25.02 | $25.01 | $25.01 | $24.64 | 631 |
| 2021-10-26 | $25.01 | $25.01 | $25.01 | $25.01 | $24.64 | 61 |
| 2021-10-25 | $24.99 | $25.00 | $24.99 | $25.00 | $24.63 | 121 |
| 2021-10-22 | $25.01 | $25.01 | $25.00 | $25.00 | $24.63 | 1,022 |
| 2021-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 77 |
| 2021-10-20 | $25.01 | $25.01 | $25.00 | $25.00 | $24.63 | 114 |
| 2021-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 743 |
| 2021-10-18 | $25.01 | $25.01 | $25.00 | $25.00 | $24.63 | 662 |
| 2021-10-15 | $25.01 | $25.01 | $25.00 | $25.00 | $24.63 | 602 |
| 2021-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 37 |
| 2021-10-13 | $25.01 | $25.01 | $25.00 | $25.00 | $24.63 | 103 |
| 2021-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 4,806 |
| 2021-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 720 |
| 2021-10-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 3,902 |
| 2021-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 1,400 |
| 2021-10-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.62 | 530 |
| 2021-10-05 | $25.00 | $25.00 | $24.99 | $24.99 | $24.62 | 2,341 |
| 2021-10-04 | $25.01 | $25.01 | $24.99 | $25.00 | $24.63 | 2,940 |
| 2021-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 1,011 |
| 2021-09-30 | $25.02 | $25.02 | $25.01 | $25.01 | $24.62 | 369 |
| 2021-09-29 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 100 |
| 2021-09-28 | $25.01 | $25.03 | $25.01 | $25.02 | $24.63 | 1,228 |
| 2021-09-27 | $25.02 | $25.02 | $25.01 | $25.01 | $24.62 | 805 |
| 2021-09-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.62 | 18 |
| 2021-09-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.62 | 429 |
| 2021-09-22 | $25.01 | $25.02 | $25.01 | $25.02 | $24.62 | 322 |
| 2021-09-21 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 105 |
| 2021-09-20 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 610 |
| 2021-09-17 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 125 |
| 2021-09-16 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 100 |
| 2021-09-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 1 |
| 2021-09-14 | $25.00 | $25.01 | $25.00 | $25.01 | $24.62 | 178 |
| 2021-09-13 | $25.00 | $25.01 | $25.00 | $25.01 | $24.61 | 1,669 |
| 2021-09-10 | $25.00 | $25.01 | $25.00 | $25.01 | $24.61 | 219 |
| 2021-09-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 127 |
| 2021-09-08 | $25.02 | $25.02 | $25.01 | $25.01 | $24.61 | 281 |
| 2021-09-07 | $25.01 | $25.01 | $25.01 | $25.01 | $24.61 | 48 |
| 2021-09-03 | $24.99 | $25.01 | $24.99 | $25.01 | $24.61 | 202 |
| 2021-09-02 | $25.01 | $25.01 | $25.00 | $25.00 | $24.61 | 225 |
| 2021-09-01 | $24.99 | $25.00 | $24.99 | $25.00 | $24.61 | 220 |
| 2021-08-31 | $25.00 | $25.01 | $25.00 | $25.01 | $24.61 | 752 |
| 2021-08-30 | $25.02 | $25.02 | $25.02 | $25.02 | $24.61 | 59 |
| 2021-08-27 | $25.01 | $25.02 | $25.01 | $25.02 | $24.60 | 100 |
| 2021-08-26 | $25.03 | $25.03 | $25.02 | $25.02 | $24.60 | 133 |
| 2021-08-25 | $25.00 | $25.02 | $25.00 | $25.02 | $24.60 | 511 |
| 2021-08-24 | $25.03 | $25.03 | $25.02 | $25.02 | $24.60 | 264 |
| 2021-08-23 | $25.00 | $25.02 | $25.00 | $25.02 | $24.60 | 222 |
| 2021-08-20 | $25.01 | $25.02 | $25.01 | $25.02 | $24.60 | 651 |
| 2021-08-19 | $25.02 | $25.02 | $25.02 | $25.02 | $24.60 | 71 |
| 2021-08-18 | $25.02 | $25.02 | $25.02 | $25.02 | $24.61 | 302 |
| 2021-08-17 | $25.00 | $25.02 | $25.00 | $25.02 | $24.60 | 648 |
| 2021-08-16 | $25.01 | $25.02 | $25.00 | $25.02 | $24.60 | 1,241 |
| 2021-08-13 | $25.01 | $25.01 | $25.01 | $25.01 | $24.60 | 133 |
| 2021-08-12 | $25.01 | $25.01 | $25.01 | $25.01 | $24.60 | 331 |
| 2021-08-11 | $25.02 | $25.02 | $25.02 | $25.02 | $24.60 | 11 |
| 2021-08-10 | $25.01 | $25.01 | $25.01 | $25.01 | $24.60 | 364 |
| 2021-08-09 | $25.00 | $25.01 | $25.00 | $25.01 | $24.60 | 1,312 |
| 2021-08-06 | $25.00 | $25.01 | $25.00 | $25.01 | $24.60 | 461 |
| 2021-08-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.60 | 53 |
| 2021-08-04 | $25.01 | $25.01 | $24.99 | $25.01 | $24.59 | 304 |
| 2021-08-03 | $25.01 | $25.01 | $25.01 | $25.01 | $24.59 | 105 |
| 2021-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.59 | 23 |
| 2021-07-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.59 | 175 |
| 2021-07-29 | $25.02 | $25.03 | $25.02 | $25.03 | $24.59 | 588 |
| 2021-07-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.59 | 940 |
| 2021-07-27 | $25.03 | $25.03 | $24.99 | $25.02 | $24.59 | 1,551 |
| 2021-07-26 | $25.02 | $25.02 | $25.02 | $25.02 | $24.59 | 479 |
| 2021-07-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.59 | 14 |
| 2021-07-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.59 | 2 |
| 2021-07-21 | $25.02 | $25.02 | $25.00 | $25.02 | $24.58 | 1,400 |
| 2021-07-20 | $25.02 | $25.02 | $25.02 | $25.02 | $24.58 | 1,306 |
| 2021-07-19 | $25.00 | $25.02 | $25.00 | $25.02 | $24.58 | 3,124 |
| 2021-07-16 | $25.01 | $25.01 | $25.01 | $25.01 | $24.58 | 1,025 |
| 2021-07-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.58 | 22 |
| 2021-07-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.58 | 354 |
| 2021-07-13 | $25.01 | $25.01 | $25.00 | $25.00 | $24.57 | 2,206 |
| 2021-07-12 | $25.01 | $25.01 | $25.01 | $25.01 | $24.57 | 35 |
| 2021-07-09 | $24.99 | $25.01 | $24.99 | $25.01 | $24.57 | 612 |
| 2021-07-08 | $25.01 | $25.01 | $25.01 | $25.01 | $24.57 | 82 |
| 2021-07-07 | $25.00 | $25.01 | $25.00 | $25.01 | $24.57 | 115 |
| 2021-07-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.57 | 433 |
| 2021-07-02 | $24.98 | $25.00 | $24.98 | $25.00 | $24.57 | 494 |
| 2021-07-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.56 | 52 |
| 2021-06-30 | $25.04 | $25.04 | $25.01 | $25.03 | $24.57 | 3,121 |
| 2021-06-29 | $25.04 | $25.04 | $25.02 | $25.02 | $24.56 | 2,780 |
| 2021-06-28 | $25.04 | $25.04 | $25.01 | $25.02 | $24.56 | 1,402 |
| 2021-06-25 | $25.03 | $25.04 | $25.02 | $25.02 | $24.56 | 1,231 |
| 2021-06-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 70 |
| 2021-06-23 | $25.00 | $25.04 | $25.00 | $25.01 | $24.55 | 1,813 |
| 2021-06-22 | $25.01 | $25.03 | $25.01 | $25.03 | $24.57 | 2,220 |
| 2021-06-21 | $25.03 | $25.03 | $25.02 | $25.02 | $24.56 | 986 |
| 2021-06-18 | $25.03 | $25.04 | $25.03 | $25.04 | $24.58 | 599 |
| 2021-06-17 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 205 |
| 2021-06-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 133 |
| 2021-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 7 |
| 2021-06-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 166 |
| 2021-06-11 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 24 |
| 2021-06-10 | $25.02 | $25.02 | $25.01 | $25.01 | $24.55 | 612 |
| 2021-06-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 16 |
| 2021-06-08 | $25.01 | $25.01 | $25.00 | $25.00 | $24.54 | 112 |
| 2021-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 9 |
| 2021-06-04 | $25.01 | $25.01 | $25.00 | $25.00 | $24.54 | 238 |
| 2021-06-03 | $25.01 | $25.01 | $25.00 | $25.00 | $24.54 | 148 |
| 2021-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 105 |
| 2021-06-01 | $25.00 | $25.00 | $24.97 | $24.99 | $24.53 | 10,447 |
| 2021-05-28 | $25.02 | $25.02 | $25.01 | $25.01 | $24.52 | 3,421 |
| 2021-05-27 | $25.03 | $25.03 | $25.00 | $25.02 | $24.53 | 1,397 |
| 2021-05-26 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 34 |
| 2021-05-25 | $25.00 | $25.02 | $25.00 | $25.02 | $24.54 | 9,282 |
| 2021-05-24 | $25.00 | $25.02 | $24.91 | $25.01 | $24.53 | 3,360 |
| 2021-05-21 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 100 |
| 2021-05-20 | $25.00 | $25.02 | $25.00 | $25.02 | $24.53 | 1,177 |
| 2021-05-19 | $25.01 | $25.02 | $24.99 | $25.01 | $24.52 | 7,629 |
| 2021-05-18 | $25.02 | $25.02 | $25.01 | $25.01 | $24.52 | 467 |
| 2021-05-17 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 44 |
| 2021-05-14 | $25.02 | $25.02 | $25.01 | $25.01 | $24.52 | 274 |
| 2021-05-13 | $25.02 | $25.20 | $25.01 | $25.01 | $24.52 | 330 |
| 2021-05-12 | $25.02 | $25.02 | $25.00 | $25.00 | $24.52 | 1,830 |
| 2021-05-11 | $25.02 | $25.02 | $25.01 | $25.01 | $24.53 | 151 |
| 2021-05-10 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 122 |
| 2021-05-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.51 | 21 |
| 2021-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 107 |
| 2021-05-05 | $25.01 | $25.01 | $24.97 | $24.99 | $24.51 | 37,500 |
| 2021-05-04 | $25.03 | $25.03 | $25.02 | $25.02 | $24.54 | 2,006 |
| 2021-05-03 | $25.01 | $25.01 | $25.01 | $25.01 | $24.52 | 328 |
| 2021-04-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 60 |
| 2021-04-29 | $25.05 | $25.05 | $25.04 | $25.04 | $24.53 | 562 |
| 2021-04-28 | $25.03 | $25.13 | $25.02 | $25.04 | $24.53 | 8,210 |
| 2021-04-27 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 1,416 |
| 2021-04-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 189 |
| 2021-04-23 | $25.05 | $25.05 | $25.04 | $25.05 | $24.54 | 241 |
| 2021-04-22 | $25.05 | $25.05 | $25.04 | $25.04 | $24.53 | 201 |
| 2021-04-21 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 114 |
| 2021-04-20 | $25.05 | $25.06 | $25.04 | $25.05 | $24.54 | 1,288 |
| 2021-04-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 78 |
| 2021-04-16 | $25.05 | $25.06 | $25.05 | $25.05 | $24.54 | 2,255 |
| 2021-04-15 | $25.04 | $25.05 | $25.04 | $25.05 | $24.54 | 854 |
| 2021-04-14 | $25.05 | $25.05 | $25.04 | $25.04 | $24.53 | 195 |
| 2021-04-13 | $25.05 | $25.05 | $25.03 | $25.04 | $24.53 | 4,001 |
| 2021-04-12 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 7 |
| 2021-04-09 | $25.06 | $25.06 | $25.05 | $25.05 | $24.54 | 102 |
| 2021-04-08 | $25.06 | $25.06 | $25.05 | $25.05 | $24.54 | 181 |
| 2021-04-07 | $25.06 | $25.06 | $25.05 | $25.05 | $24.54 | 772 |
| 2021-04-06 | $25.05 | $25.06 | $25.05 | $25.06 | $24.55 | 5,235 |
| 2021-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 65 |
| 2021-04-01 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 105 |
| 2021-03-31 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 41 |
| 2021-03-30 | $25.05 | $25.07 | $25.05 | $25.06 | $24.53 | 15,492 |
| 2021-03-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.52 | 500 |
| 2021-03-26 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 8 |
| 2021-03-25 | $25.06 | $25.06 | $25.06 | $25.06 | $24.53 | 84 |
| 2021-03-24 | $25.07 | $25.07 | $25.06 | $25.06 | $24.53 | 522 |
| 2021-03-23 | $25.07 | $25.09 | $25.06 | $25.06 | $24.53 | 15,012 |
| 2021-03-22 | $25.08 | $25.08 | $25.08 | $25.08 | $24.55 | 189 |
| 2021-03-19 | $25.09 | $25.09 | $25.09 | $25.09 | $24.56 | 593 |
| 2021-03-18 | $25.08 | $25.09 | $25.08 | $25.09 | $24.56 | 242 |
| 2021-03-17 | $25.09 | $25.09 | $25.09 | $25.09 | $24.56 | 213 |
| 2021-03-16 | $25.08 | $25.08 | $25.08 | $25.08 | $24.55 | 89 |
| 2021-03-15 | $25.09 | $25.09 | $25.09 | $25.09 | $24.56 | 103 |
| 2021-03-12 | $25.08 | $25.08 | $25.08 | $25.08 | $24.55 | 652 |
| 2021-03-11 | $25.09 | $25.09 | $25.08 | $25.08 | $24.55 | 557 |
| 2021-03-10 | $25.09 | $25.09 | $25.08 | $25.08 | $24.54 | 1,944 |
| 2021-03-09 | $25.06 | $25.07 | $25.05 | $25.07 | $24.54 | 12,501 |
| 2021-03-08 | $25.10 | $25.10 | $25.07 | $25.07 | $24.53 | 12,986 |
| 2021-03-05 | $25.10 | $25.10 | $25.08 | $25.09 | $24.56 | 3,735 |
| 2021-03-04 | $25.09 | $25.09 | $25.08 | $25.09 | $24.55 | 590 |
| 2021-03-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.54 | 297 |
| 2021-03-02 | $25.06 | $25.06 | $25.06 | $25.06 | $24.52 | 238 |
| 2021-03-01 | $25.05 | $25.05 | $25.04 | $25.05 | $24.52 | 781 |
| 2021-02-26 | $25.07 | $25.07 | $25.06 | $25.07 | $24.52 | 1,028 |
| 2021-02-25 | $25.07 | $25.08 | $25.07 | $25.08 | $24.52 | 433 |
| 2021-02-24 | $25.08 | $25.08 | $25.07 | $25.07 | $24.52 | 1,609 |
| 2021-02-23 | $25.06 | $25.08 | $25.06 | $25.07 | $24.52 | 509 |
| 2021-02-22 | $25.09 | $25.09 | $25.09 | $25.09 | $24.54 | 608 |
| 2021-02-19 | $25.13 | $25.13 | $25.13 | $25.13 | $24.58 | 8 |
| 2021-02-18 | $25.14 | $25.14 | $25.13 | $25.13 | $24.58 | 241 |
| 2021-02-17 | $25.14 | $25.14 | $25.13 | $25.13 | $24.58 | 371 |
| 2021-02-16 | $25.13 | $25.13 | $25.12 | $25.12 | $24.57 | 336 |
| 2021-02-12 | $25.13 | $25.13 | $25.12 | $25.12 | $24.57 | 498 |
| 2021-02-11 | $25.14 | $25.14 | $25.13 | $25.13 | $24.58 | 1,307 |
| 2021-02-10 | $25.12 | $25.14 | $25.12 | $25.14 | $24.58 | 701 |
| 2021-02-09 | $25.13 | $25.13 | $25.13 | $25.13 | $24.58 | 1,031 |
| 2021-02-08 | $25.15 | $25.15 | $25.14 | $25.14 | $24.59 | 2,602 |
| 2021-02-05 | $25.14 | $25.14 | $25.14 | $25.14 | $24.59 | 1,779 |
| 2021-02-04 | $24.84 | $25.15 | $24.84 | $25.13 | $24.58 | 10,170 |
| 2021-02-03 | $25.20 | $25.40 | $25.12 | $25.12 | $24.57 | 1,165 |
| 2021-02-02 | $25.13 | $25.13 | $25.13 | $25.13 | $24.58 | 9 |
| 2021-02-01 | $25.14 | $25.14 | $25.13 | $25.13 | $24.58 | 1,258 |
| 2021-01-29 | $25.16 | $25.16 | $25.15 | $25.15 | $24.57 | 3,099 |
| 2021-01-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.58 | 188 |
| 2021-01-27 | $25.14 | $25.15 | $25.14 | $25.15 | $24.58 | 490 |
| 2021-01-26 | $25.16 | $25.17 | $25.16 | $25.17 | $24.59 | 467 |
| 2021-01-25 | $25.16 | $25.16 | $25.16 | $25.16 | $24.58 | 46 |
| 2021-01-22 | $25.16 | $25.17 | $25.16 | $25.16 | $24.59 | 1,609 |
| 2021-01-21 | $25.15 | $25.15 | $25.14 | $25.15 | $24.58 | 3,637 |
| 2021-01-20 | $25.15 | $25.15 | $25.15 | $25.15 | $24.58 | 31 |
| 2021-01-19 | $25.16 | $25.16 | $25.15 | $25.15 | $24.58 | 2,842 |
| 2021-01-15 | $25.14 | $25.14 | $25.13 | $25.13 | $24.55 | 2,385 |
| 2021-01-14 | $25.11 | $25.11 | $25.11 | $25.11 | $24.53 | 174 |
| 2021-01-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.52 | 58 |
| 2021-01-12 | $25.11 | $25.11 | $25.10 | $25.10 | $24.53 | 812 |
| 2021-01-11 | $25.07 | $25.10 | $25.07 | $25.09 | $24.51 | 1,979 |
| 2021-01-08 | $25.08 | $25.08 | $25.07 | $25.07 | $24.50 | 5,273 |
| 2021-01-07 | $25.08 | $25.08 | $25.08 | $25.08 | $24.50 | 397 |
| 2021-01-06 | $25.08 | $25.09 | $25.08 | $25.08 | $24.50 | 620 |
| 2021-01-05 | $25.08 | $25.08 | $25.07 | $25.08 | $24.51 | 2,276 |
| 2021-01-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.49 | 3,722 |
| 2020-12-31 | $25.07 | $25.07 | $25.07 | $25.07 | $24.50 | 66 |
| 2020-12-30 | $25.06 | $25.07 | $25.06 | $25.07 | $24.50 | 2,392 |
| 2020-12-29 | $25.07 | $25.07 | $25.07 | $25.07 | $24.49 | 857 |
| 2020-12-28 | $25.08 | $25.09 | $25.08 | $25.09 | $24.49 | 656 |
| 2020-12-24 | $25.09 | $25.09 | $25.09 | $25.09 | $24.49 | 1,168 |
| 2020-12-23 | $25.08 | $25.09 | $25.08 | $25.09 | $24.49 | 1,780 |
| 2020-12-22 | $25.08 | $25.08 | $25.08 | $25.08 | $24.49 | 1,332 |
| 2020-12-21 | $25.08 | $25.08 | $25.07 | $25.07 | $24.48 | 2,739 |
| 2020-12-18 | $25.07 | $25.08 | $25.07 | $25.08 | $24.49 | 3,044 |
| 2020-12-17 | $25.07 | $25.09 | $25.07 | $25.07 | $24.48 | 1,472 |
| 2020-12-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.48 | 46 |
| 2020-12-15 | $25.06 | $25.06 | $25.06 | $25.06 | $24.47 | 1,943 |
| 2020-12-14 | $25.06 | $25.06 | $25.06 | $25.06 | $24.47 | 1,101 |
| 2020-12-11 | $25.07 | $25.07 | $25.06 | $25.06 | $24.47 | 805 |
| 2020-12-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.47 | 215 |
| 2020-12-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.47 | 108 |
| 2020-12-08 | $25.05 | $25.06 | $25.05 | $25.05 | $24.46 | 2,998 |
| 2020-12-07 | $25.06 | $25.06 | $25.06 | $25.06 | $24.46 | 642 |
| 2020-12-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.46 | 805 |
| 2020-12-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.45 | 465 |
| 2020-12-02 | $25.02 | $25.03 | $25.02 | $25.03 | $24.44 | 2,418 |
| 2020-12-01 | $25.04 | $25.04 | $25.04 | $25.04 | $24.44 | 273 |
| 2020-11-30 | $25.05 | $25.05 | $25.04 | $25.05 | $24.43 | 2,704 |
| 2020-11-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.43 | 303 |
| 2020-11-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.43 | 227 |
| 2020-11-24 | $25.05 | $25.05 | $25.04 | $25.04 | $24.42 | 766 |
| 2020-11-23 | $25.04 | $25.04 | $25.04 | $25.04 | $24.42 | 172 |
| 2020-11-20 | $25.03 | $25.04 | $25.03 | $25.04 | $24.42 | 4,794 |
| 2020-11-19 | $25.03 | $25.03 | $25.03 | $25.03 | $24.41 | 1,502 |
| 2020-11-18 | $25.03 | $25.05 | $25.01 | $25.03 | $24.41 | 27,864 |
| 2020-11-17 | $25.01 | $25.01 | $25.00 | $25.01 | $24.39 | 2,621 |
| 2020-11-16 | $25.01 | $25.02 | $25.01 | $25.01 | $24.40 | 5,197 |
| 2020-11-13 | $25.00 | $25.01 | $25.00 | $25.01 | $24.40 | 1,458 |
| 2020-11-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.33 | 256 |
| 2020-11-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.32 | 61 |
| 2020-11-10 | $24.94 | $24.94 | $24.92 | $24.92 | $24.31 | 1,799 |
| 2020-11-09 | $24.93 | $24.94 | $24.93 | $24.93 | $24.32 | 3,861 |
| 2020-11-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.27 | 2 |
| 2020-11-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.26 | 1,067 |
| 2020-11-04 | $24.88 | $24.90 | $24.88 | $24.89 | $24.28 | 202 |
| 2020-11-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.28 | 102 |
| 2020-11-02 | $24.90 | $24.90 | $24.89 | $24.89 | $24.28 | 9,159 |
| 2020-10-30 | $24.95 | $24.95 | $24.94 | $24.95 | $24.31 | 1,555 |
| 2020-10-29 | $24.94 | $24.96 | $24.94 | $24.95 | $24.31 | 1,750 |
| 2020-10-28 | $24.95 | $24.96 | $24.95 | $24.96 | $24.32 | 1,300 |
| 2020-10-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.32 | 127 |
| 2020-10-26 | $24.96 | $24.96 | $24.94 | $24.95 | $24.31 | 692 |
| 2020-10-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.32 | 492 |
| 2020-10-22 | $24.94 | $24.94 | $24.94 | $24.94 | $24.30 | 1,913 |
| 2020-10-21 | $24.95 | $24.96 | $24.95 | $24.95 | $24.31 | 2,716 |
| 2020-10-20 | $24.91 | $24.92 | $24.90 | $24.91 | $24.28 | 16,811 |
| 2020-10-19 | $24.90 | $24.91 | $24.90 | $24.91 | $24.27 | 6,307 |
| 2020-10-16 | $24.91 | $24.91 | $24.90 | $24.91 | $24.28 | 600 |
| 2020-10-15 | $24.91 | $24.92 | $24.90 | $24.91 | $24.28 | 2,159 |
| 2020-10-14 | $24.92 | $24.92 | $24.91 | $24.91 | $24.28 | 288 |
| 2020-10-13 | $24.92 | $24.92 | $24.91 | $24.91 | $24.28 | 363 |
| 2020-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.26 | 637 |
| 2020-10-09 | $24.88 | $24.91 | $24.88 | $24.90 | $24.26 | 16,039 |
| 2020-10-08 | $24.90 | $24.91 | $24.90 | $24.90 | $24.27 | 1,677 |
| 2020-10-07 | $24.90 | $24.91 | $24.90 | $24.90 | $24.27 | 3,774 |
| 2020-10-06 | $24.89 | $24.91 | $24.89 | $24.91 | $24.28 | 3,937 |
| 2020-10-05 | $24.91 | $24.94 | $24.91 | $24.92 | $24.28 | 28,905 |
| 2020-10-02 | $24.91 | $24.93 | $24.91 | $24.92 | $24.28 | 2,993 |
| 2020-10-01 | $24.93 | $24.93 | $24.92 | $24.92 | $24.29 | 24,856 |
| 2020-09-30 | $24.96 | $24.97 | $24.96 | $24.96 | $24.31 | 5,427 |
| 2020-09-29 | $24.94 | $24.95 | $24.93 | $24.95 | $24.30 | 8,018 |
| 2020-09-28 | $24.96 | $24.97 | $24.96 | $24.96 | $24.31 | 6,203 |
| 2020-09-25 | $24.99 | $25.00 | $24.97 | $24.98 | $24.33 | 115,406 |
| 2020-09-24 | $24.99 | $24.99 | $24.98 | $24.98 | $24.33 | 6,979 |
| 2020-09-23 | $24.99 | $25.00 | $24.99 | $24.99 | $24.34 | 4,444 |
| 2020-09-22 | $24.98 | $24.99 | $24.98 | $24.98 | $24.33 | 8,067 |
| 2020-09-21 | $24.99 | $24.99 | $24.98 | $24.98 | $24.33 | 8,555 |
| 2020-09-18 | $24.97 | $24.98 | $24.97 | $24.98 | $24.33 | 5,339 |
| 2020-09-17 | $24.99 | $25.00 | $24.98 | $24.98 | $24.33 | 15,160 |
| 2020-09-16 | $24.97 | $24.98 | $24.97 | $24.97 | $24.32 | 14,127 |
| 2020-09-15 | $25.02 | $25.03 | $25.01 | $25.01 | $24.36 | 12,069 |
| 2020-09-14 | $25.01 | $25.06 | $25.01 | $25.02 | $24.37 | 13,146 |
| 2020-09-11 | $25.04 | $25.05 | $25.02 | $25.04 | $24.38 | 33,362 |
| 2020-09-10 | $25.06 | $25.07 | $25.05 | $25.07 | $24.42 | 23,485 |
| 2020-09-09 | $25.10 | $25.12 | $25.07 | $25.07 | $24.42 | 17,327 |
AAF First Priority CLO Bond ETF (AAA) News Headlines
.jpg)
.jpg)
Recent AAF First Priority CLO Bond ETF (AAA) News
Similar Companies to AAF First Priority CLO Bond ETF (AAA) 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 | -- | -- | -- |