American Conservative Values ETF (ACVF) Exchange: NYSE ARCA
Data as of April 24, 2024
$38.95 ($-0.66) -1.68%
American Conservative Values ETF - Daily Information
Click for more stock information on American Conservative Values ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $39.20 |
| Previous Close | $38.95 |
| High | $39.20 |
| Low | $38.89 |
| Adjusted Open | $39.20 |
| Previous Adjusted Close | $38.95 |
| Adjusted High | $39.20 |
| Adjusted Low | $38.89 |
About American Conservative Values ETF (ACVF)
American Conservative Values ETF
Invest in American Conservative Values ETF (ACVF)
Historical Stock Data for American Conservative Values ETF (ACVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $39.20 | $39.20 | $38.89 | $38.95 | $38.95 | 5,438 |
| 2024-04-11 | $39.42 | $39.70 | $39.26 | $39.62 | $39.62 | 15,529 |
| 2024-04-10 | $39.42 | $39.51 | $39.30 | $39.43 | $39.43 | 9,121 |
| 2024-04-09 | $40.01 | $40.01 | $39.51 | $39.79 | $39.79 | 15,608 |
| 2024-04-08 | $39.93 | $39.93 | $39.81 | $39.82 | $39.82 | 7,239 |
| 2024-04-05 | $39.44 | $39.91 | $39.44 | $39.84 | $39.84 | 23,124 |
| 2024-04-04 | $40.19 | $40.21 | $39.44 | $39.45 | $39.45 | 8,555 |
| 2024-04-03 | $39.85 | $40.05 | $39.85 | $39.91 | $39.91 | 3,168 |
| 2024-04-02 | $40.02 | $40.02 | $39.77 | $39.91 | $39.91 | 8,703 |
| 2024-04-01 | $40.52 | $40.52 | $40.17 | $40.26 | $40.26 | 16,118 |
| 2024-03-28 | $40.41 | $40.48 | $40.41 | $40.47 | $40.47 | 5,739 |
| 2024-03-27 | $40.28 | $40.31 | $40.09 | $40.31 | $40.31 | 7,162 |
| 2024-03-26 | $40.31 | $40.31 | $39.99 | $40.00 | $40.00 | 19,124 |
| 2024-03-25 | $40.34 | $40.34 | $40.16 | $40.18 | $40.12 | 21,291 |
| 2024-03-22 | $40.49 | $40.49 | $40.27 | $40.33 | $40.33 | 11,728 |
| 2024-03-21 | $40.53 | $40.64 | $40.33 | $40.42 | $40.42 | 33,364 |
| 2024-03-20 | $39.82 | $40.14 | $39.75 | $40.14 | $40.14 | 16,021 |
| 2024-03-19 | $39.47 | $39.76 | $39.44 | $39.76 | $39.76 | 13,078 |
| 2024-03-18 | $39.73 | $39.73 | $39.50 | $39.50 | $39.50 | 4,621 |
| 2024-03-15 | $39.30 | $39.46 | $39.29 | $39.29 | $39.29 | 4,575 |
| 2024-03-14 | $39.88 | $39.88 | $39.42 | $39.55 | $39.55 | 5,832 |
| 2024-03-13 | $39.94 | $39.94 | $39.75 | $39.83 | $39.83 | 10,169 |
| 2024-03-12 | $39.65 | $39.94 | $39.51 | $39.94 | $39.94 | 18,739 |
| 2024-03-11 | $39.46 | $39.51 | $39.26 | $39.48 | $39.48 | 6,934 |
| 2024-03-08 | $40.00 | $40.05 | $39.51 | $39.55 | $39.55 | 8,347 |
| 2024-03-07 | $39.88 | $39.98 | $39.81 | $39.96 | $39.96 | 3,066 |
| 2024-03-06 | $39.60 | $39.72 | $39.45 | $39.55 | $39.55 | 6,501 |
| 2024-03-05 | $39.54 | $39.54 | $39.09 | $39.26 | $39.26 | 5,154 |
| 2024-03-04 | $39.64 | $39.79 | $39.53 | $39.67 | $39.67 | 7,757 |
| 2024-03-01 | $39.19 | $39.54 | $39.19 | $39.54 | $39.54 | 3,896 |
| 2024-02-29 | $39.14 | $39.22 | $38.99 | $39.20 | $39.20 | 2,227 |
| 2024-02-28 | $39.01 | $39.05 | $38.98 | $38.98 | $38.98 | 7,959 |
| 2024-02-27 | $39.18 | $39.18 | $38.94 | $39.06 | $39.06 | 8,404 |
| 2024-02-26 | $39.11 | $39.18 | $39.05 | $39.05 | $39.05 | 4,130 |
| 2024-02-23 | $39.05 | $39.17 | $39.01 | $39.09 | $39.09 | 8,151 |
| 2024-02-22 | $38.62 | $39.00 | $38.62 | $39.00 | $39.00 | 3,199 |
| 2024-02-21 | $38.05 | $38.17 | $38.00 | $38.17 | $38.17 | 2,052 |
| 2024-02-20 | $38.37 | $38.37 | $38.02 | $38.13 | $38.13 | 7,605 |
| 2024-02-16 | $38.63 | $38.63 | $38.41 | $38.41 | $38.41 | 7,100 |
| 2024-02-15 | $38.51 | $38.63 | $38.45 | $38.63 | $38.63 | 5,561 |
| 2024-02-14 | $38.13 | $38.29 | $38.04 | $38.29 | $38.29 | 11,632 |
| 2024-02-13 | $38.02 | $38.02 | $37.70 | $37.95 | $37.95 | 7,233 |
| 2024-02-12 | $38.57 | $38.57 | $38.38 | $38.41 | $38.41 | 9,133 |
| 2024-02-09 | $38.39 | $38.44 | $38.29 | $38.44 | $38.44 | 7,168 |
| 2024-02-08 | $38.17 | $38.27 | $38.15 | $38.27 | $38.27 | 2,682 |
| 2024-02-07 | $38.00 | $38.14 | $38.00 | $38.14 | $38.14 | 4,464 |
| 2024-02-06 | $37.85 | $37.85 | $37.70 | $37.83 | $37.83 | 9,654 |
| 2024-02-05 | $37.80 | $37.83 | $37.67 | $37.83 | $37.83 | 7,102 |
| 2024-02-02 | $37.70 | $38.09 | $37.69 | $37.86 | $37.86 | 8,284 |
| 2024-02-01 | $37.43 | $37.71 | $37.31 | $37.71 | $37.71 | 2,851 |
| 2024-01-31 | $37.66 | $37.66 | $37.29 | $37.29 | $37.29 | 5,738 |
| 2024-01-30 | $37.72 | $37.78 | $37.65 | $37.75 | $37.75 | 4,718 |
| 2024-01-29 | $37.48 | $37.67 | $37.37 | $37.67 | $37.67 | 7,175 |
| 2024-01-26 | $37.38 | $37.46 | $37.33 | $37.40 | $37.40 | 3,572 |
| 2024-01-25 | $37.50 | $37.50 | $37.30 | $37.43 | $37.43 | 14,394 |
| 2024-01-24 | $37.49 | $37.53 | $37.25 | $37.28 | $37.28 | 9,364 |
| 2024-01-23 | $37.33 | $37.33 | $37.13 | $37.30 | $37.30 | 2,853 |
| 2024-01-22 | $37.41 | $37.41 | $37.18 | $37.22 | $37.22 | 6,962 |
| 2024-01-19 | $36.71 | $37.13 | $36.71 | $37.13 | $37.13 | 11,787 |
| 2024-01-18 | $36.45 | $36.69 | $36.36 | $36.69 | $36.69 | 32,360 |
| 2024-01-17 | $36.52 | $36.52 | $36.25 | $36.43 | $36.43 | 10,758 |
| 2024-01-16 | $36.68 | $36.68 | $36.47 | $36.56 | $36.56 | 14,711 |
| 2024-01-12 | $36.62 | $36.67 | $36.53 | $36.64 | $36.64 | 4,393 |
| 2024-01-11 | $36.65 | $36.65 | $36.29 | $36.61 | $36.61 | 2,952 |
| 2024-01-10 | $36.52 | $36.69 | $36.46 | $36.69 | $36.69 | 10,845 |
| 2024-01-09 | $36.31 | $36.43 | $36.31 | $36.43 | $36.43 | 2,037 |
| 2024-01-08 | $36.07 | $36.52 | $36.06 | $36.52 | $36.52 | 10,236 |
| 2024-01-05 | $36.03 | $36.13 | $35.92 | $36.04 | $36.04 | 5,440 |
| 2024-01-04 | $36.04 | $36.23 | $35.94 | $35.94 | $35.94 | 5,846 |
| 2024-01-03 | $36.08 | $36.11 | $35.98 | $35.98 | $35.98 | 8,255 |
| 2024-01-02 | $36.40 | $36.41 | $36.21 | $36.32 | $36.32 | 9,108 |
| 2023-12-29 | $36.58 | $36.62 | $36.39 | $36.48 | $36.48 | 5,303 |
| 2023-12-28 | $36.65 | $36.68 | $36.62 | $36.63 | $36.63 | 5,986 |
| 2023-12-27 | $36.50 | $36.61 | $36.50 | $36.55 | $36.55 | 4,502 |
| 2023-12-26 | $36.22 | $36.51 | $36.22 | $36.51 | $36.51 | 6,208 |
| 2023-12-22 | $36.47 | $36.48 | $36.34 | $36.43 | $36.31 | 13,669 |
| 2023-12-21 | $36.27 | $36.34 | $36.10 | $36.32 | $36.21 | 7,697 |
| 2023-12-20 | $36.47 | $36.55 | $36.00 | $36.00 | $35.89 | 5,855 |
| 2023-12-19 | $36.48 | $36.51 | $36.45 | $36.51 | $36.40 | 2,691 |
| 2023-12-18 | $36.35 | $36.50 | $36.23 | $36.36 | $36.24 | 6,949 |
| 2023-12-15 | $35.96 | $36.22 | $35.96 | $36.15 | $36.03 | 24,410 |
| 2023-12-14 | $36.20 | $36.31 | $36.08 | $36.13 | $36.01 | 16,305 |
| 2023-12-13 | $35.63 | $36.07 | $35.61 | $36.04 | $35.93 | 8,634 |
| 2023-12-12 | $35.46 | $35.60 | $35.18 | $35.57 | $35.46 | 9,187 |
| 2023-12-11 | $35.15 | $35.43 | $35.15 | $35.42 | $35.31 | 8,676 |
| 2023-12-08 | $34.80 | $35.15 | $34.80 | $35.10 | $35.00 | 3,130 |
| 2023-12-07 | $34.76 | $34.97 | $34.76 | $34.93 | $34.82 | 13,396 |
| 2023-12-06 | $35.04 | $35.04 | $34.69 | $34.74 | $34.63 | 4,413 |
| 2023-12-05 | $34.87 | $34.91 | $34.67 | $34.79 | $34.69 | 7,365 |
| 2023-12-04 | $35.45 | $35.45 | $34.81 | $34.92 | $34.81 | 10,970 |
| 2023-12-01 | $34.89 | $35.15 | $34.89 | $35.09 | $34.99 | 5,835 |
| 2023-11-30 | $34.90 | $34.90 | $34.66 | $34.88 | $34.77 | 7,852 |
| 2023-11-29 | $35.00 | $35.00 | $34.75 | $34.75 | $34.64 | 10,986 |
| 2023-11-28 | $34.69 | $34.78 | $34.69 | $34.76 | $34.65 | 956 |
| 2023-11-27 | $34.78 | $34.81 | $34.72 | $34.76 | $34.65 | 4,586 |
| 2023-11-24 | $34.81 | $34.81 | $34.75 | $34.79 | $34.68 | 2,794 |
| 2023-11-22 | $34.63 | $34.80 | $34.63 | $34.76 | $34.65 | 6,866 |
| 2023-11-21 | $34.60 | $34.66 | $34.60 | $34.65 | $34.54 | 1,376 |
| 2023-11-20 | $34.56 | $34.74 | $34.56 | $34.70 | $34.59 | 1,300 |
| 2023-11-17 | $34.54 | $34.54 | $34.40 | $34.48 | $34.37 | 5,343 |
| 2023-11-16 | $34.35 | $34.39 | $34.34 | $34.39 | $34.28 | 2,365 |
| 2023-11-15 | $34.58 | $34.64 | $34.45 | $34.49 | $34.38 | 3,709 |
| 2023-11-14 | $34.21 | $34.56 | $34.21 | $34.50 | $34.39 | 3,339 |
| 2023-11-13 | $33.77 | $33.83 | $33.74 | $33.80 | $33.69 | 3,889 |
| 2023-11-10 | $33.47 | $33.82 | $33.45 | $33.82 | $33.72 | 11,811 |
| 2023-11-09 | $33.57 | $33.57 | $33.27 | $33.27 | $33.16 | 315 |
| 2023-11-08 | $33.65 | $33.67 | $33.51 | $33.63 | $33.53 | 3,724 |
| 2023-11-07 | $33.48 | $33.63 | $33.48 | $33.53 | $33.42 | 4,723 |
| 2023-11-06 | $33.55 | $33.55 | $33.38 | $33.47 | $33.36 | 2,472 |
| 2023-11-03 | $33.40 | $33.55 | $33.29 | $33.48 | $33.48 | 4,482 |
| 2023-11-02 | $32.60 | $33.10 | $32.60 | $33.07 | $33.07 | 10,403 |
| 2023-11-01 | $32.27 | $32.48 | $32.22 | $32.43 | $32.43 | 7,251 |
| 2023-10-31 | $31.99 | $32.17 | $31.85 | $32.17 | $32.17 | 3,404 |
| 2023-10-30 | $31.82 | $31.95 | $31.66 | $31.89 | $31.89 | 5,599 |
| 2023-10-27 | $31.85 | $31.85 | $31.42 | $31.56 | $31.56 | 3,748 |
| 2023-10-26 | $32.04 | $32.14 | $31.84 | $31.84 | $31.84 | 6,645 |
| 2023-10-25 | $32.48 | $32.48 | $32.16 | $32.21 | $32.21 | 2,829 |
| 2023-10-24 | $32.36 | $32.53 | $32.36 | $32.49 | $32.49 | 5,046 |
| 2023-10-23 | $32.11 | $32.45 | $32.11 | $32.22 | $32.22 | 9,922 |
| 2023-10-20 | $32.66 | $32.66 | $32.34 | $32.34 | $32.34 | 3,975 |
| 2023-10-19 | $33.09 | $33.09 | $32.74 | $32.76 | $32.76 | 6,269 |
| 2023-10-18 | $33.51 | $33.51 | $33.12 | $33.12 | $33.12 | 9,966 |
| 2023-10-17 | $33.35 | $33.69 | $33.33 | $33.54 | $33.54 | 13,112 |
| 2023-10-16 | $33.35 | $33.64 | $33.35 | $33.53 | $33.53 | 6,912 |
| 2023-10-13 | $33.44 | $33.44 | $33.18 | $33.18 | $33.18 | 1,086 |
| 2023-10-12 | $33.56 | $33.56 | $33.36 | $33.36 | $33.36 | 860 |
| 2023-10-11 | $33.54 | $33.57 | $33.39 | $33.55 | $33.55 | 5,302 |
| 2023-10-10 | $33.48 | $33.63 | $33.42 | $33.46 | $33.46 | 17,818 |
| 2023-10-09 | $32.89 | $33.25 | $32.86 | $33.25 | $33.25 | 14,973 |
| 2023-10-06 | $32.47 | $33.19 | $32.46 | $33.07 | $33.07 | 8,833 |
| 2023-10-05 | $32.69 | $32.77 | $32.51 | $32.72 | $32.72 | 9,691 |
| 2023-10-04 | $32.68 | $32.80 | $32.57 | $32.80 | $32.80 | 4,876 |
| 2023-10-03 | $32.85 | $32.85 | $32.50 | $32.50 | $32.50 | 18,567 |
| 2023-10-02 | $33.06 | $33.10 | $32.62 | $32.98 | $32.98 | 19,160 |
| 2023-09-29 | $33.37 | $33.37 | $32.99 | $33.04 | $33.04 | 16,552 |
| 2023-09-28 | $32.83 | $33.21 | $32.83 | $33.14 | $33.14 | 1,710 |
| 2023-09-27 | $33.06 | $33.06 | $32.70 | $32.91 | $32.91 | 2,371 |
| 2023-09-26 | $33.15 | $33.15 | $32.85 | $32.87 | $32.87 | 6,421 |
| 2023-09-25 | $33.24 | $33.34 | $33.16 | $33.34 | $33.29 | 3,594 |
| 2023-09-22 | $33.79 | $33.79 | $33.24 | $33.24 | $33.19 | 3,935 |
| 2023-09-21 | $33.77 | $33.77 | $33.37 | $33.37 | $33.32 | 4,027 |
| 2023-09-20 | $34.34 | $34.35 | $33.95 | $33.95 | $33.90 | 2,664 |
| 2023-09-19 | $34.14 | $34.21 | $34.03 | $34.21 | $34.16 | 2,062 |
| 2023-09-18 | $34.32 | $34.38 | $34.24 | $34.27 | $34.22 | 11,588 |
| 2023-09-15 | $34.60 | $34.65 | $34.31 | $34.31 | $34.25 | 3,198 |
| 2023-09-14 | $34.76 | $34.80 | $34.67 | $34.75 | $34.70 | 5,030 |
| 2023-09-13 | $34.51 | $34.55 | $34.41 | $34.49 | $34.44 | 9,524 |
| 2023-09-12 | $34.48 | $34.63 | $34.44 | $34.44 | $34.39 | 9,704 |
| 2023-09-11 | $34.67 | $34.67 | $34.50 | $34.62 | $34.57 | 12,213 |
| 2023-09-08 | $34.30 | $34.43 | $34.30 | $34.42 | $34.37 | 3,975 |
| 2023-09-07 | $34.26 | $34.45 | $34.26 | $34.39 | $34.34 | 7,407 |
| 2023-09-06 | $34.41 | $34.51 | $34.34 | $34.49 | $34.44 | 18,992 |
| 2023-09-05 | $34.72 | $34.72 | $34.61 | $34.63 | $34.58 | 5,719 |
| 2023-09-01 | $34.98 | $34.98 | $34.62 | $34.71 | $34.71 | 14,819 |
| 2023-08-31 | $34.85 | $34.86 | $34.70 | $34.70 | $34.70 | 12,107 |
| 2023-08-30 | $34.56 | $34.75 | $34.56 | $34.71 | $34.71 | 2,150 |
| 2023-08-29 | $34.16 | $34.63 | $34.16 | $34.61 | $34.61 | 2,518 |
| 2023-08-28 | $34.21 | $34.21 | $34.05 | $34.17 | $34.17 | 4,298 |
| 2023-08-25 | $33.87 | $33.99 | $33.70 | $33.91 | $33.91 | 3,525 |
| 2023-08-24 | $34.31 | $34.31 | $33.71 | $33.71 | $33.71 | 2,053 |
| 2023-08-23 | $33.72 | $34.16 | $33.72 | $34.06 | $34.06 | 10,589 |
| 2023-08-22 | $34.08 | $34.08 | $33.72 | $33.75 | $33.75 | 5,244 |
| 2023-08-21 | $33.70 | $33.93 | $33.65 | $33.88 | $33.88 | 8,393 |
| 2023-08-18 | $33.44 | $33.68 | $33.44 | $33.59 | $33.59 | 12,140 |
| 2023-08-17 | $34.26 | $34.26 | $33.63 | $33.63 | $33.63 | 5,419 |
| 2023-08-16 | $34.16 | $34.17 | $33.85 | $33.85 | $33.85 | 12,616 |
| 2023-08-15 | $34.22 | $34.22 | $34.06 | $34.10 | $34.10 | 13,088 |
| 2023-08-14 | $34.01 | $34.34 | $34.01 | $34.34 | $34.34 | 4,564 |
| 2023-08-11 | $34.19 | $34.24 | $34.10 | $34.15 | $34.15 | 9,830 |
| 2023-08-10 | $34.46 | $34.58 | $34.20 | $34.23 | $34.23 | 5,463 |
| 2023-08-09 | $34.53 | $34.53 | $34.18 | $34.18 | $34.18 | 5,717 |
| 2023-08-08 | $34.24 | $34.47 | $34.18 | $34.43 | $34.43 | 12,519 |
| 2023-08-07 | $34.36 | $34.52 | $34.36 | $34.50 | $34.50 | 12,520 |
| 2023-08-04 | $34.49 | $34.52 | $34.12 | $34.17 | $34.17 | 8,849 |
| 2023-08-03 | $34.09 | $34.36 | $34.09 | $34.31 | $34.31 | 5,588 |
| 2023-08-02 | $34.79 | $34.79 | $34.27 | $34.38 | $34.38 | 26,892 |
| 2023-08-01 | $34.98 | $34.98 | $34.75 | $34.86 | $34.86 | 15,484 |
| 2023-07-31 | $34.86 | $34.86 | $34.75 | $34.81 | $34.81 | 18,175 |
| 2023-07-28 | $34.72 | $34.80 | $34.69 | $34.78 | $34.78 | 10,035 |
| 2023-07-27 | $35.00 | $35.00 | $34.50 | $34.50 | $34.50 | 9,118 |
| 2023-07-26 | $34.84 | $34.84 | $34.62 | $34.71 | $34.71 | 11,300 |
| 2023-07-25 | $34.68 | $34.98 | $34.68 | $34.92 | $34.92 | 9,878 |
| 2023-07-24 | $34.74 | $34.82 | $34.68 | $34.82 | $34.82 | 17,912 |
| 2023-07-21 | $34.82 | $34.82 | $34.64 | $34.64 | $34.64 | 4,121 |
| 2023-07-20 | $34.78 | $34.78 | $34.58 | $34.59 | $34.59 | 8,313 |
| 2023-07-19 | $34.99 | $34.99 | $34.80 | $34.80 | $34.80 | 14,425 |
| 2023-07-18 | $34.53 | $34.85 | $34.52 | $34.81 | $34.81 | 34,762 |
| 2023-07-17 | $34.36 | $34.47 | $34.32 | $34.46 | $34.46 | 5,017 |
| 2023-07-14 | $34.32 | $34.45 | $34.29 | $34.29 | $34.29 | 9,681 |
| 2023-07-13 | $34.25 | $34.43 | $34.16 | $34.35 | $34.35 | 7,892 |
| 2023-07-12 | $34.06 | $34.23 | $34.02 | $34.06 | $34.06 | 7,556 |
| 2023-07-11 | $33.78 | $33.86 | $33.65 | $33.86 | $33.86 | 5,558 |
| 2023-07-10 | $33.59 | $33.64 | $33.54 | $33.63 | $33.63 | 11,475 |
| 2023-07-07 | $33.53 | $33.71 | $33.44 | $33.44 | $33.44 | 8,233 |
| 2023-07-06 | $33.58 | $33.58 | $33.40 | $33.56 | $33.56 | 7,243 |
| 2023-07-05 | $33.79 | $33.88 | $33.79 | $33.80 | $33.80 | 4,279 |
| 2023-07-03 | $33.87 | $33.88 | $33.87 | $33.88 | $33.88 | 2,065 |
| 2023-06-30 | $33.80 | $33.89 | $33.76 | $33.85 | $33.85 | 5,533 |
| 2023-06-29 | $33.34 | $33.45 | $33.28 | $33.45 | $33.45 | 3,357 |
| 2023-06-28 | $33.17 | $33.30 | $33.16 | $33.21 | $33.21 | 5,308 |
| 2023-06-27 | $33.05 | $33.36 | $33.00 | $33.31 | $33.31 | 3,315 |
| 2023-06-26 | $33.02 | $33.02 | $32.88 | $32.90 | $32.90 | 3,773 |
| 2023-06-23 | $32.85 | $33.17 | $32.85 | $33.02 | $32.96 | 16,697 |
| 2023-06-22 | $33.26 | $33.35 | $33.20 | $33.35 | $33.35 | 5,806 |
| 2023-06-21 | $33.36 | $33.47 | $33.29 | $33.31 | $33.31 | 20,440 |
| 2023-06-20 | $33.66 | $33.66 | $33.34 | $33.49 | $33.49 | 46,597 |
| 2023-06-16 | $34.07 | $34.09 | $33.63 | $33.66 | $33.66 | 23,681 |
| 2023-06-15 | $33.35 | $33.85 | $33.33 | $33.75 | $33.75 | 7,487 |
| 2023-06-14 | $33.34 | $33.48 | $33.20 | $33.30 | $33.30 | 12,102 |
| 2023-06-13 | $33.43 | $33.43 | $33.11 | $33.27 | $33.27 | 31,864 |
| 2023-06-12 | $32.86 | $33.03 | $32.78 | $32.99 | $32.99 | 8,422 |
| 2023-06-09 | $32.79 | $32.87 | $32.64 | $32.71 | $32.71 | 8,810 |
| 2023-06-08 | $32.45 | $32.66 | $32.45 | $32.63 | $32.63 | 8,684 |
| 2023-06-07 | $32.57 | $32.60 | $32.41 | $32.45 | $32.45 | 9,611 |
| 2023-06-06 | $32.46 | $32.52 | $32.36 | $32.50 | $32.50 | 13,871 |
| 2023-06-05 | $32.59 | $32.65 | $32.43 | $32.45 | $32.45 | 19,702 |
| 2023-06-02 | $32.24 | $32.52 | $32.24 | $32.51 | $32.51 | 12,497 |
| 2023-06-01 | $31.75 | $32.16 | $31.63 | $31.99 | $31.99 | 34,271 |
| 2023-05-31 | $31.85 | $31.85 | $31.60 | $31.70 | $31.70 | 37,761 |
| 2023-05-30 | $32.18 | $32.18 | $31.88 | $31.94 | $31.94 | 27,798 |
| 2023-05-26 | $33.95 | $33.95 | $31.80 | $31.97 | $31.97 | 87,353 |
| 2023-05-25 | $31.43 | $31.59 | $31.43 | $31.53 | $31.53 | 27,008 |
| 2023-05-24 | $31.07 | $31.08 | $31.05 | $31.08 | $31.08 | 1,328 |
| 2023-05-23 | $31.52 | $31.62 | $31.35 | $31.35 | $31.35 | 1,117 |
| 2023-05-22 | $31.70 | $31.77 | $31.70 | $31.71 | $31.71 | 4,817 |
| 2023-05-19 | $31.94 | $31.94 | $31.72 | $31.74 | $31.74 | 2,729 |
| 2023-05-18 | $31.52 | $31.73 | $31.49 | $31.73 | $31.73 | 712 |
| 2023-05-17 | $31.08 | $31.43 | $31.08 | $31.41 | $31.41 | 10,580 |
| 2023-05-16 | $31.26 | $31.26 | $31.03 | $31.03 | $31.03 | 1,301 |
| 2023-05-15 | $31.04 | $31.21 | $31.04 | $31.21 | $31.21 | 3,491 |
| 2023-05-12 | $31.29 | $31.31 | $30.93 | $31.10 | $31.10 | 3,199 |
| 2023-05-11 | $31.00 | $31.10 | $31.00 | $31.09 | $31.09 | 3,095 |
| 2023-05-10 | $31.26 | $31.26 | $31.00 | $31.25 | $31.25 | 1,779 |
| 2023-05-09 | $31.26 | $31.26 | $31.18 | $31.18 | $31.18 | 2,361 |
| 2023-05-08 | $31.43 | $31.43 | $31.24 | $31.29 | $31.29 | 3,086 |
| 2023-05-05 | $31.20 | $31.29 | $31.20 | $31.29 | $31.29 | 4,848 |
| 2023-05-04 | $30.83 | $30.89 | $30.69 | $30.75 | $30.75 | 8,636 |
| 2023-05-03 | $31.30 | $31.39 | $31.03 | $31.03 | $31.03 | 1,872 |
| 2023-05-02 | $31.65 | $31.65 | $31.26 | $31.31 | $31.31 | 1,766 |
| 2023-05-01 | $31.53 | $31.78 | $31.53 | $31.69 | $31.69 | 2,210 |
| 2023-04-28 | $31.44 | $31.65 | $31.44 | $31.65 | $31.65 | 1,220 |
| 2023-04-27 | $31.01 | $31.60 | $31.01 | $31.35 | $31.35 | 12,906 |
| 2023-04-26 | $31.22 | $31.22 | $30.82 | $30.82 | $30.82 | 3,322 |
| 2023-04-25 | $31.42 | $31.42 | $31.02 | $31.02 | $31.02 | 4,736 |
| 2023-04-24 | $31.28 | $31.46 | $31.28 | $31.45 | $31.45 | 11,228 |
| 2023-04-21 | $31.42 | $31.43 | $31.40 | $31.42 | $31.42 | 1,015 |
| 2023-04-20 | $31.52 | $31.52 | $31.32 | $31.39 | $31.39 | 2,419 |
| 2023-04-19 | $31.50 | $31.68 | $31.50 | $31.62 | $31.62 | 2,036 |
| 2023-04-18 | $31.75 | $31.75 | $31.68 | $31.71 | $31.71 | 4,569 |
| 2023-04-17 | $31.36 | $31.60 | $31.36 | $31.58 | $31.58 | 7,784 |
| 2023-04-14 | $31.30 | $31.47 | $31.30 | $31.47 | $31.47 | 793 |
| 2023-04-13 | $31.44 | $31.60 | $31.44 | $31.60 | $31.60 | 906 |
| 2023-04-12 | $31.67 | $31.67 | $31.27 | $31.27 | $31.27 | 1,327 |
| 2023-04-11 | $31.41 | $31.53 | $31.41 | $31.42 | $31.42 | 5,629 |
| 2023-04-10 | $31.32 | $31.36 | $31.16 | $31.36 | $31.36 | 5,828 |
| 2023-04-06 | $31.03 | $31.37 | $31.03 | $31.30 | $31.30 | 2,699 |
| 2023-04-05 | $31.30 | $31.31 | $31.24 | $31.28 | $31.28 | 2,540 |
| 2023-04-04 | $31.60 | $31.66 | $31.35 | $31.35 | $31.35 | 2,688 |
| 2023-04-03 | $31.60 | $31.60 | $31.45 | $31.57 | $31.57 | 1,264 |
| 2023-03-31 | $31.19 | $31.51 | $31.19 | $31.51 | $31.51 | 1,425 |
| 2023-03-30 | $31.00 | $31.08 | $30.99 | $31.03 | $31.03 | 2,294 |
| 2023-03-29 | $30.75 | $30.83 | $30.72 | $30.83 | $30.83 | 2,912 |
| 2023-03-28 | $30.47 | $30.47 | $30.44 | $30.44 | $30.44 | 10,130 |
| 2023-03-27 | $30.60 | $30.60 | $30.48 | $30.48 | $30.48 | 3,552 |
| 2023-03-24 | $30.28 | $30.43 | $30.10 | $30.41 | $30.33 | 3,693 |
| 2023-03-23 | $30.48 | $30.75 | $30.08 | $30.33 | $30.25 | 4,944 |
| 2023-03-22 | $30.87 | $30.87 | $30.29 | $30.29 | $30.22 | 3,610 |
| 2023-03-21 | $30.52 | $30.73 | $30.52 | $30.71 | $30.64 | 3,421 |
| 2023-03-20 | $30.00 | $30.39 | $30.00 | $30.36 | $30.29 | 5,785 |
| 2023-03-17 | $30.45 | $30.45 | $30.07 | $30.09 | $30.01 | 3,100 |
| 2023-03-16 | $29.86 | $30.44 | $29.74 | $30.36 | $30.29 | 2,328 |
| 2023-03-15 | $29.50 | $29.81 | $29.50 | $29.80 | $29.73 | 2,381 |
| 2023-03-14 | $29.92 | $30.23 | $29.88 | $30.04 | $29.96 | 6,185 |
| 2023-03-13 | $29.95 | $30.01 | $29.50 | $29.71 | $29.64 | 8,390 |
| 2023-03-10 | $30.00 | $30.02 | $29.66 | $29.73 | $29.65 | 4,612 |
| 2023-03-09 | $30.76 | $30.76 | $30.10 | $30.21 | $30.13 | 6,039 |
| 2023-03-08 | $30.71 | $30.74 | $30.71 | $30.74 | $30.66 | 2,643 |
| 2023-03-07 | $31.11 | $31.11 | $30.67 | $30.67 | $30.59 | 1,051 |
| 2023-03-06 | $31.39 | $31.39 | $31.17 | $31.17 | $31.09 | 2,011 |
| 2023-03-03 | $30.94 | $31.15 | $30.90 | $31.15 | $31.07 | 1,496 |
| 2023-03-02 | $30.47 | $30.82 | $30.44 | $30.73 | $30.65 | 4,852 |
| 2023-03-01 | $30.73 | $30.73 | $30.46 | $30.57 | $30.50 | 2,251 |
| 2023-02-28 | $30.79 | $30.80 | $30.70 | $30.70 | $30.62 | 825 |
| 2023-02-27 | $31.06 | $31.06 | $30.73 | $30.76 | $30.68 | 6,792 |
| 2023-02-24 | $30.51 | $30.69 | $30.48 | $30.65 | $30.57 | 1,770 |
| 2023-02-23 | $31.20 | $31.20 | $30.75 | $30.99 | $30.91 | 1,385 |
| 2023-02-22 | $30.83 | $30.95 | $30.74 | $30.74 | $30.66 | 1,131 |
| 2023-02-21 | $31.06 | $31.13 | $30.79 | $30.83 | $30.75 | 4,773 |
| 2023-02-17 | $31.29 | $31.47 | $31.29 | $31.43 | $31.35 | 4,099 |
| 2023-02-16 | $31.70 | $31.89 | $31.55 | $31.55 | $31.48 | 13,504 |
| 2023-02-15 | $31.68 | $31.94 | $31.68 | $31.93 | $31.85 | 3,910 |
| 2023-02-14 | $31.82 | $31.97 | $31.69 | $31.92 | $31.84 | 4,553 |
| 2023-02-13 | $31.64 | $31.78 | $31.51 | $31.77 | $31.69 | 4,328 |
| 2023-02-10 | $31.16 | $31.42 | $31.16 | $31.42 | $31.34 | 19,459 |
| 2023-02-09 | $31.82 | $31.82 | $31.40 | $31.40 | $31.32 | 4,028 |
| 2023-02-08 | $31.83 | $31.86 | $31.56 | $31.56 | $31.49 | 4,951 |
| 2023-02-07 | $31.41 | $31.92 | $31.41 | $31.89 | $31.81 | 4,778 |
| 2023-02-06 | $31.39 | $31.53 | $30.60 | $31.49 | $31.41 | 3,997 |
| 2023-02-03 | $31.81 | $31.93 | $31.62 | $31.74 | $31.66 | 6,686 |
| 2023-02-02 | $31.89 | $32.04 | $31.87 | $31.98 | $31.91 | 5,989 |
| 2023-02-01 | $31.41 | $31.93 | $31.24 | $31.73 | $31.65 | 5,808 |
| 2023-01-31 | $31.00 | $31.40 | $31.00 | $31.34 | $31.26 | 8,864 |
| 2023-01-30 | $31.15 | $31.22 | $30.89 | $30.89 | $30.81 | 2,599 |
| 2023-01-27 | $31.14 | $31.50 | $31.14 | $31.31 | $31.23 | 9,694 |
| 2023-01-26 | $31.07 | $31.25 | $31.01 | $31.25 | $31.17 | 19,977 |
| 2023-01-25 | $30.53 | $30.98 | $30.53 | $30.94 | $30.86 | 3,420 |
| 2023-01-24 | $30.92 | $31.02 | $30.84 | $30.94 | $30.86 | 13,009 |
| 2023-01-23 | $30.55 | $31.08 | $30.55 | $30.95 | $30.87 | 4,723 |
| 2023-01-20 | $30.29 | $30.57 | $30.29 | $30.57 | $30.57 | 4,267 |
| 2023-01-19 | $30.25 | $30.25 | $30.00 | $30.07 | $30.07 | 5,909 |
| 2023-01-18 | $30.58 | $30.63 | $30.35 | $30.35 | $30.35 | 4,414 |
| 2023-01-17 | $30.97 | $31.04 | $30.85 | $30.86 | $30.86 | 4,267 |
| 2023-01-13 | $30.66 | $30.90 | $30.66 | $30.90 | $30.90 | 2,159 |
| 2023-01-12 | $30.75 | $30.95 | $30.73 | $30.83 | $30.83 | 2,704 |
| 2023-01-11 | $30.56 | $30.70 | $30.56 | $30.70 | $30.70 | 2,538 |
| 2023-01-10 | $30.23 | $30.37 | $30.19 | $30.36 | $30.36 | 3,353 |
| 2023-01-09 | $30.30 | $30.59 | $30.19 | $30.19 | $30.19 | 3,610 |
| 2023-01-06 | $29.93 | $30.25 | $29.91 | $30.25 | $30.25 | 2,171 |
| 2023-01-05 | $29.78 | $29.78 | $29.49 | $29.52 | $29.52 | 2,402 |
| 2023-01-04 | $29.89 | $29.89 | $29.68 | $29.81 | $29.81 | 317 |
| 2023-01-03 | $29.99 | $29.99 | $29.41 | $29.63 | $29.63 | 10,226 |
| 2022-12-30 | $29.67 | $29.73 | $29.63 | $29.73 | $29.73 | 2,257 |
| 2022-12-29 | $29.53 | $29.91 | $29.53 | $29.85 | $29.85 | 4,920 |
| 2022-12-28 | $29.61 | $29.61 | $29.35 | $29.35 | $29.35 | 7,947 |
| 2022-12-27 | $29.83 | $29.83 | $29.61 | $29.65 | $29.65 | 2,651 |
| 2022-12-23 | $29.55 | $29.80 | $29.55 | $29.79 | $29.72 | 20,872 |
| 2022-12-22 | $29.50 | $29.62 | $29.45 | $29.62 | $29.54 | 3,420 |
| 2022-12-21 | $29.75 | $30.04 | $29.75 | $30.00 | $29.92 | 5,652 |
| 2022-12-20 | $29.51 | $29.77 | $29.51 | $29.65 | $29.57 | 3,341 |
| 2022-12-19 | $29.88 | $29.88 | $29.55 | $29.62 | $29.54 | 2,889 |
| 2022-12-16 | $30.00 | $30.00 | $29.68 | $29.90 | $29.82 | 4,217 |
| 2022-12-15 | $30.63 | $30.63 | $30.08 | $30.17 | $30.17 | 2,841 |
| 2022-12-14 | $31.16 | $31.35 | $30.91 | $30.92 | $30.92 | 3,723 |
| 2022-12-13 | $31.86 | $31.86 | $30.93 | $31.13 | $31.13 | 6,703 |
| 2022-12-12 | $30.50 | $30.92 | $30.50 | $30.92 | $30.92 | 2,381 |
| 2022-12-09 | $30.70 | $30.74 | $30.48 | $30.48 | $30.48 | 2,897 |
| 2022-12-08 | $30.66 | $30.68 | $30.61 | $30.66 | $30.66 | 8,408 |
| 2022-12-07 | $30.47 | $30.54 | $30.41 | $30.45 | $30.45 | 1,308 |
| 2022-12-06 | $30.95 | $30.95 | $30.38 | $30.48 | $30.48 | 7,568 |
| 2022-12-05 | $31.30 | $31.30 | $30.84 | $30.88 | $30.88 | 5,506 |
| 2022-12-02 | $31.18 | $31.55 | $31.18 | $31.45 | $31.45 | 6,231 |
| 2022-12-01 | $31.43 | $31.53 | $31.32 | $31.51 | $31.51 | 7,802 |
| 2022-11-30 | $30.72 | $31.45 | $30.49 | $31.45 | $31.45 | 7,146 |
| 2022-11-29 | $30.69 | $30.70 | $30.47 | $30.60 | $30.60 | 11,171 |
| 2022-11-28 | $31.40 | $31.40 | $30.54 | $30.57 | $30.57 | 5,510 |
| 2022-11-25 | $31.10 | $31.10 | $31.01 | $31.01 | $31.01 | 473 |
| 2022-11-23 | $30.95 | $31.03 | $30.88 | $31.00 | $31.00 | 3,809 |
| 2022-11-22 | $30.66 | $30.81 | $30.52 | $30.81 | $30.81 | 7,615 |
| 2022-11-21 | $30.30 | $30.42 | $30.30 | $30.37 | $30.37 | 1,506 |
| 2022-11-18 | $30.39 | $30.39 | $30.25 | $30.36 | $30.36 | 2,227 |
| 2022-11-17 | $30.08 | $30.25 | $30.00 | $30.18 | $30.18 | 2,427 |
| 2022-11-16 | $30.33 | $30.37 | $30.24 | $30.28 | $30.28 | 3,469 |
| 2022-11-15 | $30.68 | $30.68 | $30.46 | $30.51 | $30.51 | 1,951 |
| 2022-11-14 | $30.50 | $30.67 | $30.33 | $30.33 | $30.33 | 4,744 |
| 2022-11-11 | $30.18 | $30.61 | $30.18 | $30.56 | $30.56 | 4,959 |
| 2022-11-10 | $29.73 | $30.29 | $29.73 | $30.29 | $30.29 | 1,870 |
| 2022-11-09 | $29.03 | $29.15 | $28.83 | $28.85 | $28.85 | 3,409 |
| 2022-11-08 | $29.40 | $29.59 | $29.15 | $29.39 | $29.39 | 6,318 |
| 2022-11-07 | $29.09 | $29.31 | $28.95 | $29.27 | $29.27 | 3,476 |
| 2022-11-04 | $28.84 | $29.03 | $28.80 | $28.87 | $28.87 | 1,571 |
| 2022-11-03 | $28.40 | $28.66 | $28.38 | $28.49 | $28.49 | 3,948 |
| 2022-11-02 | $29.33 | $29.34 | $28.78 | $28.78 | $28.78 | 2,221 |
| 2022-11-01 | $29.34 | $29.54 | $29.34 | $29.54 | $29.54 | 446 |
| 2022-10-31 | $29.45 | $29.67 | $29.45 | $29.49 | $29.49 | 5,365 |
| 2022-10-28 | $29.06 | $29.65 | $29.06 | $29.65 | $29.65 | 6,698 |
| 2022-10-27 | $29.09 | $29.30 | $28.88 | $28.88 | $28.88 | 10,873 |
| 2022-10-26 | $29.02 | $29.02 | $28.88 | $28.88 | $28.88 | 496 |
| 2022-10-25 | $28.85 | $28.90 | $28.84 | $28.90 | $28.90 | 1,534 |
| 2022-10-24 | $28.20 | $28.47 | $28.20 | $28.47 | $28.47 | 548 |
| 2022-10-21 | $27.58 | $28.07 | $27.50 | $28.07 | $28.07 | 2,777 |
| 2022-10-20 | $27.62 | $27.89 | $27.42 | $27.47 | $27.47 | 1,797 |
| 2022-10-19 | $27.77 | $27.79 | $27.51 | $27.63 | $27.63 | 2,153 |
| 2022-10-18 | $28.04 | $28.04 | $27.72 | $27.86 | $27.86 | 1,581 |
| 2022-10-17 | $27.58 | $27.66 | $27.49 | $27.56 | $27.56 | 2,601 |
| 2022-10-14 | $27.33 | $27.33 | $26.95 | $26.95 | $26.95 | 1,834 |
| 2022-10-13 | $26.51 | $27.61 | $26.50 | $27.53 | $27.53 | 2,774 |
| 2022-10-12 | $27.09 | $27.09 | $26.90 | $26.90 | $26.90 | 1,809 |
| 2022-10-11 | $27.01 | $27.15 | $26.97 | $26.98 | $26.98 | 2,595 |
| 2022-10-10 | $27.34 | $27.36 | $27.00 | $27.16 | $27.16 | 2,354 |
| 2022-10-07 | $27.92 | $27.92 | $27.32 | $27.35 | $27.35 | 3,471 |
| 2022-10-06 | $28.43 | $28.43 | $28.11 | $28.15 | $28.15 | 2,799 |
| 2022-10-05 | $28.25 | $28.54 | $28.04 | $28.39 | $28.39 | 7,162 |
| 2022-10-04 | $27.92 | $28.42 | $27.92 | $28.40 | $28.40 | 2,239 |
| 2022-10-03 | $27.33 | $27.74 | $27.20 | $27.64 | $27.64 | 9,313 |
| 2022-09-30 | $27.46 | $27.46 | $27.00 | $27.00 | $27.00 | 2,116 |
| 2022-09-29 | $27.65 | $27.65 | $27.23 | $27.33 | $27.33 | 3,296 |
| 2022-09-28 | $27.31 | $27.88 | $27.31 | $27.73 | $27.73 | 11,859 |
| 2022-09-27 | $27.67 | $27.67 | $27.12 | $27.24 | $27.24 | 1,154 |
| 2022-09-26 | $27.36 | $27.62 | $27.27 | $27.31 | $27.31 | 5,768 |
| 2022-09-23 | $27.92 | $27.92 | $27.40 | $27.60 | $27.53 | 7,846 |
| 2022-09-22 | $28.24 | $28.29 | $28.14 | $28.16 | $28.09 | 3,023 |
| 2022-09-21 | $29.03 | $29.08 | $28.46 | $28.46 | $28.39 | 1,944 |
| 2022-09-20 | $29.09 | $29.09 | $28.67 | $28.87 | $28.79 | 3,194 |
| 2022-09-19 | $28.75 | $29.21 | $28.75 | $29.21 | $29.14 | 3,273 |
| 2022-09-16 | $29.00 | $29.00 | $28.87 | $28.93 | $28.93 | 2,666 |
| 2022-09-15 | $29.56 | $29.56 | $29.28 | $29.28 | $29.28 | 2,302 |
| 2022-09-14 | $29.50 | $29.58 | $29.50 | $29.58 | $29.58 | 957 |
| 2022-09-13 | $30.26 | $30.26 | $29.49 | $29.58 | $29.58 | 13,714 |
| 2022-09-12 | $30.81 | $30.90 | $30.76 | $30.80 | $30.80 | 2,958 |
| 2022-09-09 | $30.43 | $30.60 | $30.43 | $30.59 | $30.59 | 4,348 |
| 2022-09-08 | $30.07 | $30.13 | $29.80 | $30.11 | $30.11 | 2,096 |
| 2022-09-07 | $29.38 | $29.87 | $29.38 | $29.86 | $29.86 | 4,139 |
| 2022-09-06 | $29.40 | $29.40 | $29.20 | $29.31 | $29.31 | 4,267 |
| 2022-09-02 | $29.91 | $30.07 | $29.37 | $29.38 | $29.38 | 16,215 |
| 2022-09-01 | $29.56 | $29.70 | $29.35 | $29.70 | $29.70 | 5,077 |
| 2022-08-31 | $29.94 | $29.94 | $29.70 | $29.73 | $29.73 | 1,255 |
| 2022-08-30 | $30.24 | $30.24 | $29.80 | $29.90 | $29.90 | 26,220 |
| 2022-08-29 | $30.42 | $30.42 | $30.18 | $30.34 | $30.34 | 5,194 |
| 2022-08-26 | $31.62 | $31.62 | $30.49 | $30.49 | $30.49 | 8,072 |
| 2022-08-25 | $31.33 | $31.52 | $31.15 | $31.52 | $31.52 | 1,431 |
| 2022-08-24 | $31.04 | $31.19 | $31.04 | $31.10 | $31.10 | 6,198 |
| 2022-08-23 | $31.09 | $31.16 | $31.00 | $31.01 | $31.01 | 5,489 |
| 2022-08-22 | $31.30 | $31.30 | $31.08 | $31.09 | $31.09 | 1,621 |
| 2022-08-19 | $32.00 | $32.00 | $31.82 | $31.83 | $31.83 | 5,493 |
| 2022-08-18 | $32.13 | $32.19 | $32.03 | $32.13 | $32.13 | 4,703 |
| 2022-08-17 | $32.11 | $32.13 | $31.97 | $32.03 | $32.03 | 5,089 |
| 2022-08-16 | $32.17 | $32.38 | $32.10 | $32.29 | $32.29 | 2,652 |
| 2022-08-15 | $31.97 | $32.20 | $31.97 | $32.19 | $32.19 | 6,141 |
| 2022-08-12 | $31.79 | $32.03 | $31.70 | $32.03 | $32.03 | 7,936 |
| 2022-08-11 | $31.81 | $31.85 | $31.52 | $31.52 | $31.52 | 4,289 |
| 2022-08-10 | $31.36 | $31.53 | $31.36 | $31.53 | $31.53 | 3,803 |
| 2022-08-09 | $30.92 | $30.93 | $30.90 | $30.90 | $30.90 | 4,975 |
| 2022-08-08 | $31.31 | $31.31 | $31.06 | $31.06 | $31.06 | 1,241 |
| 2022-08-05 | $31.01 | $31.12 | $30.98 | $31.12 | $31.12 | 1,592 |
| 2022-08-04 | $31.26 | $31.26 | $31.13 | $31.18 | $31.18 | 1,574 |
| 2022-08-03 | $30.81 | $31.20 | $30.81 | $31.20 | $31.20 | 2,352 |
| 2022-08-02 | $30.79 | $31.05 | $30.76 | $30.77 | $30.77 | 2,528 |
| 2022-08-01 | $30.75 | $30.95 | $30.75 | $30.95 | $30.95 | 538 |
| 2022-07-29 | $30.80 | $30.99 | $30.80 | $30.99 | $30.99 | 424 |
| 2022-07-28 | $30.20 | $30.75 | $30.20 | $30.75 | $30.75 | 1,006 |
| 2022-07-27 | $29.89 | $30.31 | $29.89 | $30.31 | $30.31 | 921 |
| 2022-07-26 | $29.54 | $29.71 | $29.54 | $29.64 | $29.64 | 1,975 |
| 2022-07-25 | $29.96 | $29.96 | $29.89 | $29.92 | $29.92 | 3,055 |
| 2022-07-22 | $30.12 | $30.12 | $29.82 | $29.82 | $29.82 | 931 |
| 2022-07-21 | $29.79 | $30.07 | $29.79 | $30.07 | $30.07 | 2,047 |
| 2022-07-20 | $29.72 | $29.80 | $29.58 | $29.77 | $29.77 | 2,567 |
| 2022-07-19 | $29.28 | $29.84 | $29.28 | $29.66 | $29.66 | 14,737 |
| 2022-07-18 | $29.18 | $29.23 | $28.83 | $28.83 | $28.83 | 3,277 |
| 2022-07-15 | $28.95 | $28.99 | $28.91 | $28.99 | $28.99 | 2,684 |
| 2022-07-14 | $28.07 | $28.55 | $28.07 | $28.55 | $28.55 | 4,187 |
| 2022-07-13 | $28.41 | $28.69 | $28.41 | $28.61 | $28.61 | 361 |
| 2022-07-12 | $28.79 | $29.05 | $28.69 | $28.69 | $28.69 | 1,449 |
| 2022-07-11 | $29.01 | $29.10 | $28.97 | $28.97 | $28.97 | 2,409 |
| 2022-07-08 | $29.36 | $29.42 | $29.28 | $29.31 | $29.31 | 1,894 |
| 2022-07-07 | $29.12 | $29.29 | $29.12 | $29.29 | $29.29 | 792 |
| 2022-07-06 | $28.78 | $29.09 | $28.75 | $28.91 | $28.91 | 3,912 |
| 2022-07-05 | $28.51 | $28.81 | $28.24 | $28.81 | $28.81 | 2,819 |
| 2022-07-01 | $28.44 | $28.86 | $28.44 | $28.86 | $28.86 | 892 |
| 2022-06-30 | $28.33 | $28.58 | $28.33 | $28.55 | $28.55 | 1,435 |
| 2022-06-29 | $28.69 | $28.77 | $28.65 | $28.77 | $28.77 | 963 |
| 2022-06-28 | $29.52 | $29.52 | $28.84 | $28.84 | $28.84 | 10,775 |
| 2022-06-27 | $29.23 | $29.40 | $29.23 | $29.34 | $29.34 | 8,594 |
| 2022-06-24 | $29.17 | $29.35 | $29.17 | $29.35 | $29.35 | 699 |
| 2022-06-23 | $28.46 | $28.61 | $28.46 | $28.61 | $28.55 | 1,262 |
| 2022-06-22 | $28.29 | $28.62 | $28.25 | $28.47 | $28.40 | 2,913 |
| 2022-06-21 | $28.17 | $28.49 | $28.17 | $28.44 | $28.37 | 2,592 |
| 2022-06-17 | $27.82 | $27.83 | $27.54 | $27.80 | $27.74 | 9,421 |
| 2022-06-16 | $28.06 | $28.06 | $27.72 | $27.72 | $27.65 | 6,152 |
| 2022-06-15 | $28.43 | $28.96 | $28.26 | $28.65 | $28.59 | 7,053 |
| 2022-06-14 | $28.28 | $28.35 | $28.12 | $28.26 | $28.19 | 3,103 |
| 2022-06-13 | $29.00 | $29.00 | $28.33 | $28.41 | $28.34 | 8,411 |
| 2022-06-10 | $30.07 | $30.07 | $29.50 | $29.54 | $29.47 | 5,722 |
| 2022-06-09 | $30.76 | $31.15 | $30.43 | $30.43 | $30.35 | 9,465 |
| 2022-06-08 | $31.11 | $31.29 | $31.01 | $31.02 | $30.95 | 2,757 |
| 2022-06-07 | $30.85 | $31.43 | $30.85 | $31.39 | $31.31 | 3,535 |
| 2022-06-06 | $31.22 | $31.46 | $31.02 | $31.09 | $31.02 | 8,657 |
| 2022-06-03 | $31.04 | $31.18 | $30.99 | $31.09 | $31.02 | 1,954 |
| 2022-06-02 | $30.78 | $31.48 | $30.72 | $31.48 | $31.40 | 6,118 |
| 2022-06-01 | $31.48 | $31.48 | $30.85 | $30.89 | $30.82 | 4,971 |
| 2022-05-31 | $31.41 | $31.43 | $30.97 | $31.17 | $31.10 | 2,256 |
| 2022-05-27 | $30.95 | $31.41 | $30.95 | $31.41 | $31.34 | 8,899 |
| 2022-05-26 | $30.52 | $30.81 | $30.52 | $30.75 | $30.68 | 1,076 |
| 2022-05-25 | $29.64 | $30.28 | $29.64 | $30.13 | $30.06 | 3,560 |
| 2022-05-24 | $29.83 | $29.83 | $29.56 | $29.82 | $29.75 | 3,060 |
| 2022-05-23 | $29.78 | $30.02 | $29.75 | $30.02 | $29.95 | 4,888 |
| 2022-05-20 | $29.50 | $29.50 | $28.93 | $29.43 | $29.36 | 2,886 |
| 2022-05-19 | $29.24 | $29.70 | $29.24 | $29.44 | $29.37 | 4,676 |
| 2022-05-18 | $30.31 | $30.31 | $29.56 | $29.57 | $29.50 | 1,947 |
| 2022-05-17 | $30.44 | $30.82 | $30.44 | $30.78 | $30.71 | 1,937 |
| 2022-05-16 | $30.12 | $30.44 | $30.01 | $30.18 | $30.11 | 5,100 |
| 2022-05-13 | $29.88 | $30.28 | $29.88 | $30.28 | $30.21 | 2,092 |
| 2022-05-12 | $29.49 | $29.70 | $29.20 | $29.57 | $29.51 | 12,245 |
| 2022-05-11 | $30.02 | $30.31 | $29.58 | $29.58 | $29.51 | 2,830 |
| 2022-05-10 | $30.69 | $30.69 | $29.78 | $30.02 | $29.95 | 6,711 |
| 2022-05-09 | $30.61 | $30.61 | $29.93 | $29.93 | $29.86 | 13,700 |
| 2022-05-06 | $30.91 | $31.16 | $30.66 | $30.98 | $30.90 | 3,635 |
| 2022-05-05 | $32.08 | $32.08 | $30.95 | $31.13 | $31.06 | 12,597 |
| 2022-05-04 | $31.40 | $32.29 | $31.15 | $32.23 | $32.16 | 2,574 |
| 2022-05-03 | $31.44 | $31.50 | $31.26 | $31.37 | $31.30 | 3,186 |
| 2022-05-02 | $31.10 | $31.31 | $30.71 | $31.28 | $31.21 | 9,908 |
| 2022-04-29 | $32.03 | $32.05 | $31.10 | $31.10 | $31.03 | 12,278 |
| 2022-04-28 | $31.54 | $32.13 | $31.54 | $32.13 | $32.06 | 1,770 |
| 2022-04-27 | $31.39 | $31.82 | $31.39 | $31.48 | $31.41 | 3,889 |
| 2022-04-26 | $32.12 | $32.12 | $31.38 | $31.38 | $31.30 | 3,606 |
| 2022-04-25 | $32.00 | $32.11 | $31.52 | $32.10 | $32.02 | 3,969 |
| 2022-04-22 | $32.80 | $32.80 | $32.05 | $32.05 | $31.98 | 8,766 |
| 2022-04-21 | $33.72 | $33.72 | $32.94 | $32.96 | $32.89 | 4,867 |
| 2022-04-20 | $33.57 | $33.59 | $33.40 | $33.44 | $33.36 | 6,032 |
| 2022-04-19 | $33.22 | $33.38 | $33.22 | $33.38 | $33.30 | 3,978 |
| 2022-04-18 | $32.94 | $32.94 | $32.78 | $32.86 | $32.79 | 4,207 |
| 2022-04-14 | $33.50 | $33.50 | $32.83 | $32.94 | $32.87 | 4,546 |
| 2022-04-13 | $33.01 | $33.28 | $32.98 | $33.23 | $33.15 | 2,746 |
| 2022-04-12 | $33.41 | $33.48 | $32.89 | $32.92 | $32.84 | 4,162 |
| 2022-04-11 | $33.46 | $33.46 | $33.07 | $33.07 | $32.99 | 4,313 |
| 2022-04-08 | $34.00 | $34.00 | $33.54 | $33.61 | $33.53 | 1,901 |
| 2022-04-07 | $33.52 | $33.80 | $33.35 | $33.69 | $33.61 | 2,420 |
| 2022-04-06 | $33.50 | $33.50 | $33.33 | $33.48 | $33.40 | 7,804 |
| 2022-04-05 | $34.09 | $34.09 | $33.71 | $33.71 | $33.63 | 6,411 |
| 2022-04-04 | $34.01 | $34.08 | $33.94 | $34.08 | $34.00 | 7,496 |
| 2022-04-01 | $33.89 | $33.90 | $33.75 | $33.90 | $33.82 | 3,812 |
| 2022-03-31 | $34.35 | $34.35 | $33.89 | $33.89 | $33.81 | 3,779 |
| 2022-03-30 | $34.50 | $34.50 | $34.16 | $34.32 | $34.24 | 2,794 |
| 2022-03-29 | $34.24 | $34.48 | $34.23 | $34.48 | $34.40 | 5,907 |
| 2022-03-28 | $33.82 | $33.98 | $33.78 | $33.98 | $33.90 | 1,534 |
| 2022-03-25 | $33.70 | $33.87 | $33.69 | $33.87 | $33.79 | 1,863 |
| 2022-03-24 | $33.43 | $33.69 | $33.43 | $33.69 | $33.55 | 2,444 |
| 2022-03-23 | $33.50 | $33.52 | $33.27 | $33.27 | $33.13 | 2,568 |
| 2022-03-22 | $33.59 | $33.78 | $33.59 | $33.73 | $33.59 | 5,703 |
| 2022-03-21 | $33.50 | $33.53 | $33.38 | $33.41 | $33.27 | 4,730 |
| 2022-03-18 | $33.17 | $33.45 | $33.17 | $33.45 | $33.31 | 3,433 |
| 2022-03-17 | $32.72 | $33.11 | $32.70 | $33.11 | $32.97 | 2,173 |
| 2022-03-16 | $32.28 | $32.73 | $32.18 | $32.73 | $32.59 | 3,900 |
| 2022-03-15 | $31.53 | $32.09 | $31.53 | $32.09 | $31.96 | 1,998 |
| 2022-03-14 | $31.71 | $31.85 | $31.25 | $31.43 | $31.30 | 16,424 |
| 2022-03-11 | $32.03 | $32.14 | $31.58 | $31.58 | $31.44 | 8,906 |
| 2022-03-10 | $31.82 | $31.93 | $31.79 | $31.93 | $31.79 | 11,665 |
| 2022-03-09 | $31.82 | $32.18 | $31.82 | $32.07 | $31.93 | 4,027 |
| 2022-03-08 | $31.50 | $31.97 | $31.32 | $31.34 | $31.21 | 6,124 |
| 2022-03-07 | $32.05 | $32.17 | $31.57 | $31.57 | $31.44 | 5,437 |
| 2022-03-04 | $32.23 | $32.41 | $32.11 | $32.41 | $32.28 | 4,624 |
| 2022-03-03 | $33.00 | $33.00 | $32.56 | $32.65 | $32.51 | 4,004 |
| 2022-03-02 | $32.49 | $32.91 | $32.49 | $32.88 | $32.74 | 2,718 |
| 2022-03-01 | $32.60 | $32.60 | $32.10 | $32.20 | $32.07 | 2,725 |
| 2022-02-28 | $32.50 | $32.70 | $32.41 | $32.70 | $32.57 | 4,254 |
| 2022-02-25 | $32.30 | $32.79 | $32.18 | $32.79 | $32.65 | 5,597 |
| 2022-02-24 | $30.77 | $32.13 | $30.56 | $32.04 | $31.91 | 12,168 |
| 2022-02-23 | $32.51 | $32.51 | $31.52 | $31.52 | $31.39 | 4,552 |
| 2022-02-22 | $32.32 | $32.35 | $32.16 | $32.16 | $32.03 | 5,443 |
| 2022-02-18 | $32.78 | $32.78 | $32.46 | $32.51 | $32.37 | 6,071 |
| 2022-02-17 | $33.30 | $33.30 | $32.77 | $32.78 | $32.64 | 7,372 |
| 2022-02-16 | $33.17 | $33.43 | $33.15 | $33.43 | $33.30 | 3,172 |
| 2022-02-15 | $33.32 | $33.41 | $33.27 | $33.40 | $33.26 | 1,878 |
| 2022-02-14 | $32.95 | $33.08 | $32.62 | $32.91 | $32.77 | 15,499 |
| 2022-02-11 | $33.94 | $33.94 | $32.91 | $33.09 | $32.95 | 19,787 |
| 2022-02-10 | $33.75 | $34.25 | $33.62 | $33.66 | $33.52 | 9,127 |
| 2022-02-09 | $34.19 | $34.34 | $34.19 | $34.31 | $34.17 | 2,905 |
| 2022-02-08 | $33.54 | $33.81 | $33.43 | $33.81 | $33.67 | 3,358 |
| 2022-02-07 | $33.50 | $33.67 | $33.44 | $33.44 | $33.30 | 5,386 |
| 2022-02-04 | $33.40 | $33.73 | $33.29 | $33.59 | $33.45 | 4,640 |
| 2022-02-03 | $34.21 | $34.21 | $33.50 | $33.52 | $33.38 | 8,949 |
| 2022-02-02 | $33.97 | $34.22 | $33.82 | $34.22 | $34.08 | 3,883 |
| 2022-02-01 | $33.61 | $33.84 | $33.54 | $33.84 | $33.70 | 7,201 |
| 2022-01-31 | $33.31 | $33.59 | $33.00 | $33.59 | $33.45 | 10,782 |
| 2022-01-28 | $32.43 | $33.00 | $32.00 | $33.00 | $32.86 | 3,792 |
| 2022-01-27 | $32.88 | $33.01 | $32.19 | $32.34 | $32.21 | 6,662 |
| 2022-01-26 | $32.62 | $33.08 | $32.32 | $32.48 | $32.35 | 20,301 |
| 2022-01-25 | $32.55 | $32.92 | $31.99 | $32.55 | $32.42 | 8,380 |
| 2022-01-24 | $32.52 | $32.96 | $31.61 | $32.96 | $32.82 | 22,020 |
| 2022-01-21 | $33.09 | $33.43 | $32.85 | $32.85 | $32.71 | 15,603 |
| 2022-01-20 | $33.90 | $34.33 | $33.48 | $33.48 | $33.34 | 2,613 |
| 2022-01-19 | $34.16 | $34.30 | $33.85 | $33.87 | $33.73 | 16,373 |
| 2022-01-18 | $34.50 | $34.50 | $34.04 | $34.08 | $33.94 | 20,564 |
| 2022-01-14 | $34.40 | $34.71 | $34.39 | $34.71 | $34.57 | 10,019 |
| 2022-01-13 | $35.20 | $35.20 | $34.69 | $34.69 | $34.55 | 3,403 |
| 2022-01-12 | $35.13 | $35.32 | $35.13 | $35.20 | $35.05 | 3,724 |
| 2022-01-11 | $34.96 | $35.10 | $34.68 | $35.06 | $34.91 | 12,359 |
| 2022-01-10 | $34.74 | $34.75 | $34.26 | $34.75 | $34.61 | 5,843 |
| 2022-01-07 | $35.28 | $35.28 | $34.78 | $34.83 | $34.69 | 19,243 |
| 2022-01-06 | $35.29 | $35.29 | $34.91 | $35.07 | $34.92 | 9,432 |
| 2022-01-05 | $35.75 | $35.75 | $35.05 | $35.05 | $34.91 | 25,588 |
| 2022-01-04 | $35.81 | $35.86 | $35.54 | $35.74 | $35.59 | 11,273 |
| 2022-01-03 | $35.63 | $35.70 | $35.52 | $35.70 | $35.55 | 4,664 |
| 2021-12-31 | $35.66 | $35.73 | $35.61 | $35.62 | $35.47 | 4,628 |
| 2021-12-30 | $35.88 | $35.88 | $35.70 | $35.70 | $35.55 | 4,500 |
| 2021-12-29 | $35.64 | $35.84 | $35.64 | $35.81 | $35.66 | 3,173 |
| 2021-12-28 | $35.89 | $35.89 | $35.68 | $35.70 | $35.56 | 4,324 |
| 2021-12-27 | $35.40 | $35.74 | $35.40 | $35.74 | $35.60 | 4,230 |
| 2021-12-23 | $35.27 | $35.45 | $35.26 | $35.36 | $35.14 | 3,666 |
| 2021-12-22 | $34.59 | $35.11 | $34.59 | $35.11 | $34.89 | 15,705 |
| 2021-12-21 | $34.27 | $34.67 | $34.27 | $34.67 | $34.46 | 6,295 |
| 2021-12-20 | $34.40 | $34.40 | $33.56 | $34.11 | $33.90 | 21,061 |
| 2021-12-17 | $34.43 | $34.66 | $34.22 | $34.49 | $34.28 | 14,427 |
| 2021-12-16 | $35.34 | $35.34 | $34.70 | $34.88 | $34.66 | 6,281 |
| 2021-12-15 | $34.38 | $35.43 | $34.38 | $35.25 | $35.03 | 19,688 |
| 2021-12-14 | $34.58 | $34.64 | $34.28 | $34.44 | $34.22 | 2,560 |
| 2021-12-13 | $35.11 | $35.11 | $34.77 | $34.80 | $34.59 | 2,391 |
| 2021-12-10 | $34.62 | $35.04 | $34.62 | $35.04 | $34.83 | 14,403 |
| 2021-12-09 | $34.88 | $34.88 | $34.72 | $34.72 | $34.51 | 1,223 |
| 2021-12-08 | $35.10 | $35.10 | $34.82 | $35.04 | $34.82 | 13,596 |
| 2021-12-07 | $34.88 | $35.02 | $34.77 | $34.93 | $34.72 | 17,615 |
| 2021-12-06 | $33.93 | $34.40 | $33.93 | $34.26 | $34.05 | 3,267 |
| 2021-12-03 | $34.46 | $34.49 | $33.66 | $33.87 | $33.66 | 8,374 |
| 2021-12-02 | $33.81 | $34.32 | $33.81 | $34.20 | $33.99 | 2,381 |
| 2021-12-01 | $34.59 | $34.70 | $33.60 | $33.60 | $33.39 | 6,067 |
| 2021-11-30 | $34.72 | $34.72 | $34.07 | $34.07 | $33.86 | 11,298 |
| 2021-11-29 | $34.75 | $34.94 | $34.54 | $34.84 | $34.63 | 9,350 |
| 2021-11-26 | $34.73 | $34.73 | $34.20 | $34.41 | $34.20 | 6,174 |
| 2021-11-24 | $34.84 | $35.13 | $34.84 | $35.13 | $34.91 | 3,214 |
| 2021-11-23 | $35.00 | $35.00 | $34.76 | $34.99 | $34.77 | 9,279 |
| 2021-11-22 | $35.35 | $35.45 | $35.00 | $35.00 | $34.78 | 9,737 |
| 2021-11-19 | $35.32 | $35.32 | $35.03 | $35.12 | $34.90 | 6,320 |
| 2021-11-18 | $35.26 | $35.26 | $35.03 | $35.22 | $35.00 | 3,741 |
| 2021-11-17 | $35.37 | $35.37 | $35.18 | $35.18 | $34.97 | 12,398 |
| 2021-11-16 | $35.20 | $35.39 | $35.20 | $35.35 | $35.13 | 14,269 |
| 2021-11-15 | $35.33 | $35.33 | $35.08 | $35.12 | $34.90 | 21,193 |
| 2021-11-12 | $35.10 | $35.16 | $34.96 | $35.16 | $34.94 | 7,275 |
| 2021-11-11 | $35.32 | $35.32 | $34.96 | $34.96 | $34.74 | 7,659 |
| 2021-11-10 | $35.12 | $35.16 | $34.80 | $34.93 | $34.71 | 8,793 |
| 2021-11-09 | $35.42 | $35.46 | $35.06 | $35.46 | $35.24 | 13,894 |
| 2021-11-08 | $35.45 | $35.45 | $35.22 | $35.26 | $35.04 | 8,145 |
| 2021-11-05 | $35.47 | $35.54 | $35.21 | $35.28 | $35.06 | 11,012 |
| 2021-11-04 | $34.98 | $35.16 | $34.97 | $35.13 | $34.91 | 11,040 |
| 2021-11-03 | $34.60 | $34.92 | $34.60 | $34.92 | $34.70 | 3,846 |
| 2021-11-02 | $34.59 | $34.70 | $34.59 | $34.70 | $34.49 | 3,740 |
| 2021-11-01 | $34.50 | $34.55 | $34.35 | $34.55 | $34.34 | 17,676 |
| 2021-10-29 | $34.02 | $34.39 | $34.02 | $34.39 | $34.18 | 3,837 |
| 2021-10-28 | $34.01 | $34.19 | $34.01 | $34.19 | $33.98 | 5,887 |
| 2021-10-27 | $34.20 | $34.27 | $33.97 | $33.97 | $33.76 | 15,015 |
| 2021-10-26 | $34.39 | $34.46 | $34.26 | $34.31 | $34.10 | 9,201 |
| 2021-10-25 | $34.00 | $34.19 | $33.99 | $34.18 | $33.97 | 4,373 |
| 2021-10-22 | $33.90 | $33.99 | $33.83 | $33.97 | $33.76 | 5,879 |
| 2021-10-21 | $33.85 | $33.85 | $33.68 | $33.82 | $33.61 | 6,675 |
| 2021-10-20 | $33.63 | $33.77 | $33.63 | $33.71 | $33.50 | 11,171 |
| 2021-10-19 | $33.46 | $33.58 | $33.42 | $33.53 | $33.32 | 14,466 |
| 2021-10-18 | $33.21 | $33.39 | $33.06 | $33.30 | $33.09 | 14,784 |
| 2021-10-15 | $33.15 | $33.30 | $33.15 | $33.21 | $33.00 | 10,063 |
| 2021-10-14 | $32.98 | $33.06 | $32.80 | $33.01 | $32.81 | 24,290 |
| 2021-10-13 | $32.56 | $32.56 | $32.25 | $32.52 | $32.32 | 12,043 |
| 2021-10-12 | $32.55 | $32.63 | $32.37 | $32.63 | $32.43 | 8,306 |
| 2021-10-11 | $32.47 | $32.83 | $32.46 | $32.47 | $32.27 | 8,693 |
| 2021-10-08 | $32.89 | $32.89 | $32.58 | $32.67 | $32.47 | 7,739 |
| 2021-10-07 | $32.60 | $32.89 | $32.60 | $32.70 | $32.50 | 4,695 |
| 2021-10-06 | $32.57 | $32.57 | $31.87 | $32.46 | $32.26 | 15,265 |
| 2021-10-05 | $32.10 | $32.46 | $32.07 | $32.34 | $32.14 | 13,401 |
| 2021-10-04 | $32.35 | $32.35 | $31.85 | $31.93 | $31.73 | 13,738 |
| 2021-10-01 | $32.22 | $32.46 | $31.91 | $32.34 | $32.14 | 6,412 |
| 2021-09-30 | $32.51 | $32.51 | $32.00 | $32.00 | $31.80 | 7,546 |
| 2021-09-29 | $32.51 | $32.52 | $32.28 | $32.30 | $32.10 | 9,298 |
| 2021-09-28 | $32.67 | $32.67 | $32.23 | $32.28 | $32.08 | 10,830 |
| 2021-09-27 | $33.02 | $33.03 | $32.92 | $32.92 | $32.72 | 18,765 |
| 2021-09-24 | $32.96 | $33.06 | $32.92 | $33.04 | $32.84 | 3,074 |
| 2021-09-23 | $32.67 | $33.13 | $32.67 | $33.08 | $32.84 | 11,819 |
| 2021-09-22 | $32.58 | $32.92 | $32.48 | $32.91 | $32.67 | 23,621 |
| 2021-09-21 | $32.43 | $32.60 | $32.33 | $32.35 | $32.11 | 12,724 |
| 2021-09-20 | $32.61 | $32.75 | $32.01 | $32.35 | $32.11 | 31,012 |
| 2021-09-17 | $33.19 | $33.19 | $32.85 | $32.91 | $32.67 | 14,906 |
| 2021-09-16 | $33.02 | $33.28 | $32.94 | $33.17 | $32.93 | 14,690 |
| 2021-09-15 | $33.02 | $33.21 | $32.88 | $33.13 | $32.89 | 15,945 |
| 2021-09-14 | $33.36 | $33.36 | $32.80 | $32.86 | $32.62 | 12,038 |
| 2021-09-13 | $33.33 | $33.33 | $32.92 | $33.16 | $32.92 | 32,798 |
| 2021-09-10 | $33.25 | $33.40 | $33.02 | $33.02 | $32.78 | 37,119 |
| 2021-09-09 | $33.38 | $33.38 | $33.12 | $33.12 | $32.88 | 7,073 |
| 2021-09-08 | $33.56 | $33.56 | $33.21 | $33.30 | $33.05 | 43,259 |
| 2021-09-07 | $33.70 | $33.70 | $33.31 | $33.38 | $33.13 | 31,582 |
| 2021-09-03 | $33.69 | $33.69 | $33.50 | $33.55 | $33.30 | 11,124 |
| 2021-09-02 | $33.49 | $33.60 | $33.49 | $33.55 | $33.30 | 13,476 |
| 2021-09-01 | $33.62 | $33.62 | $33.40 | $33.46 | $33.21 | 27,886 |
| 2021-08-31 | $33.75 | $33.75 | $33.39 | $33.48 | $33.23 | 40,277 |
| 2021-08-30 | $33.79 | $33.79 | $33.46 | $33.53 | $33.28 | 45,854 |
| 2021-08-27 | $33.38 | $33.49 | $33.27 | $33.45 | $33.20 | 9,113 |
| 2021-08-26 | $33.49 | $33.49 | $33.15 | $33.16 | $32.92 | 27,981 |
| 2021-08-25 | $33.52 | $33.52 | $33.26 | $33.39 | $33.15 | 40,926 |
| 2021-08-24 | $33.45 | $33.66 | $33.20 | $33.29 | $33.04 | 142,757 |
| 2021-08-23 | $33.52 | $33.75 | $33.29 | $33.30 | $33.05 | 49,384 |
| 2021-08-20 | $32.94 | $33.43 | $32.79 | $33.11 | $32.87 | 59,773 |
| 2021-08-19 | $32.66 | $33.59 | $32.63 | $32.74 | $32.50 | 44,552 |
| 2021-08-18 | $32.91 | $33.00 | $32.65 | $32.65 | $32.41 | 5,300 |
| 2021-08-17 | $33.05 | $33.05 | $32.79 | $32.97 | $32.73 | 6,742 |
| 2021-08-16 | $33.08 | $33.13 | $32.84 | $33.13 | $32.88 | 3,121 |
| 2021-08-13 | $33.03 | $33.07 | $33.03 | $33.03 | $32.79 | 940 |
| 2021-08-12 | $33.00 | $33.00 | $32.90 | $32.99 | $32.74 | 3,181 |
| 2021-08-11 | $32.75 | $32.94 | $32.75 | $32.93 | $32.69 | 3,146 |
| 2021-08-10 | $32.80 | $32.85 | $32.79 | $32.79 | $32.55 | 2,467 |
| 2021-08-09 | $33.03 | $33.03 | $32.77 | $32.78 | $32.54 | 2,660 |
| 2021-08-06 | $33.02 | $33.02 | $32.77 | $32.84 | $32.59 | 1,389 |
| 2021-08-05 | $32.86 | $32.86 | $32.71 | $32.76 | $32.52 | 3,204 |
| 2021-08-04 | $32.62 | $32.67 | $32.59 | $32.67 | $32.42 | 4,509 |
| 2021-08-03 | $32.66 | $32.75 | $32.53 | $32.75 | $32.51 | 3,010 |
| 2021-08-02 | $32.55 | $32.77 | $32.54 | $32.54 | $32.30 | 3,393 |
| 2021-07-30 | $32.60 | $32.60 | $32.57 | $32.57 | $32.33 | 2,313 |
| 2021-07-29 | $32.64 | $32.64 | $32.59 | $32.62 | $32.38 | 972 |
| 2021-07-28 | $32.54 | $32.54 | $32.43 | $32.43 | $32.19 | 14,733 |
| 2021-07-27 | $32.40 | $32.44 | $32.28 | $32.44 | $32.20 | 5,025 |
| 2021-07-26 | $32.52 | $32.52 | $32.46 | $32.50 | $32.26 | 3,170 |
| 2021-07-23 | $32.28 | $32.50 | $32.28 | $32.47 | $32.23 | 3,172 |
| 2021-07-22 | $32.18 | $32.22 | $32.12 | $32.22 | $31.98 | 1,024 |
| 2021-07-21 | $32.08 | $32.15 | $32.04 | $32.15 | $31.91 | 1,742 |
| 2021-07-20 | $31.58 | $31.89 | $31.58 | $31.89 | $31.65 | 963 |
| 2021-07-19 | $31.40 | $31.59 | $29.95 | $31.37 | $31.14 | 6,152 |
| 2021-07-16 | $32.22 | $32.23 | $31.92 | $31.92 | $31.69 | 3,022 |
| 2021-07-15 | $31.91 | $32.13 | $31.74 | $32.13 | $31.89 | 3,792 |
| 2021-07-14 | $32.30 | $32.30 | $32.15 | $32.21 | $31.97 | 2,174 |
| 2021-07-13 | $32.39 | $32.39 | $32.19 | $32.21 | $31.97 | 1,753 |
| 2021-07-12 | $32.27 | $32.33 | $32.27 | $32.33 | $32.09 | 2,016 |
| 2021-07-09 | $32.16 | $32.26 | $32.16 | $32.26 | $32.02 | 395 |
| 2021-07-08 | $31.57 | $31.85 | $31.57 | $31.85 | $31.61 | 2,089 |
| 2021-07-07 | $32.20 | $32.20 | $32.10 | $32.19 | $31.95 | 27,589 |
| 2021-07-06 | $32.50 | $32.50 | $31.95 | $32.12 | $31.89 | 7,849 |
| 2021-07-02 | $32.25 | $32.28 | $32.13 | $32.28 | $32.04 | 1,809 |
| 2021-07-01 | $32.10 | $32.10 | $32.07 | $32.08 | $31.84 | 1,181 |
| 2021-06-30 | $32.21 | $32.21 | $31.89 | $31.95 | $31.71 | 2,860 |
| 2021-06-29 | $32.09 | $32.09 | $31.87 | $31.90 | $31.67 | 2,978 |
| 2021-06-28 | $32.03 | $32.03 | $31.86 | $31.88 | $31.65 | 20,252 |
| 2021-06-25 | $31.90 | $31.91 | $31.81 | $31.90 | $31.66 | 8,093 |
| 2021-06-24 | $31.63 | $31.70 | $31.63 | $31.70 | $31.47 | 2,208 |
| 2021-06-23 | $31.48 | $31.54 | $31.48 | $31.53 | $31.25 | 1,194 |
| 2021-06-22 | $31.60 | $31.63 | $31.49 | $31.61 | $31.33 | 1,378 |
| 2021-06-21 | $31.16 | $31.65 | $31.16 | $31.47 | $31.19 | 2,008 |
| 2021-06-18 | $31.31 | $31.31 | $31.00 | $31.17 | $30.89 | 10,048 |
| 2021-06-17 | $31.45 | $31.65 | $31.26 | $31.46 | $31.18 | 19,883 |
| 2021-06-16 | $31.64 | $31.64 | $31.35 | $31.45 | $31.17 | 2,383 |
| 2021-06-15 | $31.74 | $31.74 | $31.59 | $31.65 | $31.37 | 2,348 |
| 2021-06-14 | $31.66 | $31.67 | $31.61 | $31.67 | $31.39 | 1,749 |
| 2021-06-11 | $31.66 | $31.66 | $31.61 | $31.66 | $31.38 | 1,323 |
| 2021-06-10 | $31.59 | $31.68 | $31.58 | $31.66 | $31.38 | 1,635 |
| 2021-06-09 | $31.50 | $31.54 | $31.50 | $31.51 | $31.23 | 1,769 |
| 2021-06-08 | $31.87 | $31.87 | $31.40 | $31.55 | $31.27 | 4,203 |
| 2021-06-07 | $31.48 | $31.57 | $31.48 | $31.57 | $31.29 | 3,791 |
| 2021-06-04 | $31.35 | $31.58 | $31.35 | $31.55 | $31.27 | 4,634 |
| 2021-06-03 | $31.19 | $31.36 | $31.12 | $31.35 | $31.07 | 4,800 |
| 2021-06-02 | $31.40 | $31.40 | $31.32 | $31.33 | $31.05 | 2,672 |
| 2021-06-01 | $31.65 | $31.65 | $31.29 | $31.32 | $31.04 | 14,774 |
| 2021-05-28 | $31.40 | $31.46 | $31.36 | $31.36 | $31.08 | 1,044 |
| 2021-05-27 | $31.35 | $31.57 | $31.29 | $31.29 | $31.01 | 9,046 |
| 2021-05-26 | $31.18 | $31.30 | $31.18 | $31.23 | $30.95 | 8,470 |
| 2021-05-25 | $31.51 | $31.51 | $31.18 | $31.18 | $30.91 | 3,199 |
| 2021-05-24 | $31.40 | $31.40 | $31.23 | $31.30 | $31.02 | 9,152 |
| 2021-05-21 | $31.20 | $31.20 | $31.01 | $31.01 | $30.73 | 4,898 |
| 2021-05-20 | $30.95 | $31.09 | $30.81 | $30.94 | $30.66 | 9,136 |
| 2021-05-19 | $30.34 | $30.67 | $30.26 | $30.67 | $30.40 | 4,483 |
| 2021-05-18 | $30.81 | $30.96 | $30.77 | $30.78 | $30.51 | 5,965 |
| 2021-05-17 | $31.07 | $31.07 | $30.63 | $30.99 | $30.71 | 6,171 |
| 2021-05-14 | $30.95 | $31.15 | $30.86 | $31.10 | $30.82 | 9,838 |
| 2021-05-13 | $30.71 | $30.71 | $30.48 | $30.65 | $30.37 | 6,189 |
| 2021-05-12 | $30.62 | $30.62 | $30.26 | $30.29 | $30.02 | 4,612 |
| 2021-05-11 | $30.72 | $30.95 | $30.72 | $30.90 | $30.62 | 10,114 |
| 2021-05-10 | $31.84 | $31.84 | $31.19 | $31.19 | $30.92 | 15,008 |
| 2021-05-07 | $31.51 | $31.51 | $31.37 | $31.43 | $31.15 | 7,102 |
| 2021-05-06 | $30.84 | $31.13 | $30.82 | $31.13 | $30.85 | 7,359 |
| 2021-05-05 | $31.05 | $31.06 | $30.91 | $30.91 | $30.64 | 4,948 |
| 2021-05-04 | $31.02 | $31.02 | $30.73 | $30.86 | $30.59 | 9,649 |
| 2021-05-03 | $31.57 | $31.57 | $31.02 | $31.03 | $30.75 | 8,525 |
| 2021-04-30 | $30.88 | $31.18 | $30.88 | $30.93 | $30.66 | 13,162 |
| 2021-04-29 | $31.22 | $31.36 | $30.95 | $31.16 | $30.88 | 11,467 |
| 2021-04-28 | $31.00 | $31.10 | $31.00 | $31.04 | $30.76 | 7,105 |
| 2021-04-27 | $31.05 | $31.11 | $31.00 | $31.11 | $30.83 | 1,371 |
| 2021-04-26 | $31.22 | $31.22 | $31.05 | $31.07 | $30.80 | 7,523 |
| 2021-04-23 | $30.93 | $31.15 | $30.93 | $31.07 | $30.79 | 9,665 |
| 2021-04-22 | $31.00 | $31.03 | $30.76 | $30.76 | $30.49 | 8,535 |
| 2021-04-21 | $30.74 | $30.99 | $30.70 | $30.99 | $30.71 | 5,439 |
| 2021-04-20 | $30.79 | $30.79 | $30.59 | $30.70 | $30.43 | 2,278 |
| 2021-04-19 | $31.14 | $31.14 | $30.86 | $30.90 | $30.63 | 11,346 |
| 2021-04-16 | $31.21 | $31.27 | $31.04 | $31.13 | $30.85 | 11,660 |
| 2021-04-15 | $31.30 | $31.30 | $30.92 | $31.00 | $30.73 | 10,352 |
| 2021-04-14 | $31.06 | $31.06 | $30.69 | $30.92 | $30.65 | 2,584 |
| 2021-04-13 | $30.73 | $30.79 | $30.63 | $30.73 | $30.46 | 2,118 |
| 2021-04-12 | $30.90 | $30.90 | $30.51 | $30.67 | $30.40 | 7,755 |
| 2021-04-09 | $30.40 | $30.56 | $30.40 | $30.56 | $30.29 | 5,742 |
| 2021-04-08 | $30.41 | $30.41 | $30.29 | $30.36 | $30.09 | 5,276 |
| 2021-04-07 | $30.39 | $30.39 | $30.18 | $30.22 | $29.95 | 1,354 |
| 2021-04-06 | $30.38 | $30.38 | $30.17 | $30.23 | $29.96 | 4,032 |
| 2021-04-05 | $30.51 | $30.51 | $30.00 | $30.33 | $30.06 | 5,192 |
| 2021-04-01 | $29.90 | $29.94 | $29.78 | $29.94 | $29.67 | 6,583 |
| 2021-03-31 | $29.66 | $29.67 | $29.66 | $29.67 | $29.41 | 232 |
| 2021-03-30 | $29.53 | $29.59 | $29.47 | $29.47 | $29.21 | 2,111 |
| 2021-03-29 | $29.68 | $29.68 | $29.46 | $29.62 | $29.36 | 6,351 |
| 2021-03-26 | $29.32 | $29.64 | $29.29 | $29.64 | $29.38 | 3,470 |
| 2021-03-25 | $28.50 | $29.14 | $28.50 | $29.14 | $28.88 | 1,365 |
| 2021-03-24 | $29.30 | $29.30 | $29.03 | $29.03 | $28.71 | 1,676 |
| 2021-03-23 | $29.42 | $29.42 | $29.15 | $29.15 | $28.83 | 981 |
| 2021-03-22 | $30.00 | $30.00 | $29.32 | $29.41 | $29.09 | 755 |
| 2021-03-19 | $29.23 | $29.23 | $29.22 | $29.22 | $28.91 | 774 |
| 2021-03-18 | $29.47 | $29.55 | $29.23 | $29.23 | $28.91 | 708 |
| 2021-03-17 | $29.39 | $29.58 | $29.39 | $29.58 | $29.26 | 212 |
| 2021-03-16 | $29.67 | $29.68 | $29.56 | $29.56 | $29.24 | 2,542 |
| 2021-03-15 | $29.45 | $29.61 | $29.39 | $29.61 | $29.29 | 3,715 |
| 2021-03-12 | $29.37 | $29.47 | $29.33 | $29.47 | $29.15 | 1,502 |
| 2021-03-11 | $29.19 | $29.39 | $29.19 | $29.39 | $29.07 | 696 |
| 2021-03-10 | $29.13 | $29.15 | $29.07 | $29.08 | $28.77 | 1,537 |
| 2021-03-09 | $28.85 | $29.06 | $28.85 | $28.90 | $28.59 | 1,190 |
| 2021-03-08 | $28.65 | $28.91 | $28.50 | $28.50 | $28.20 | 955 |
| 2021-03-05 | $28.46 | $28.57 | $27.86 | $28.57 | $28.27 | 7,967 |
| 2021-03-04 | $28.58 | $28.58 | $27.89 | $27.98 | $27.68 | 1,628 |
| 2021-03-03 | $28.91 | $28.91 | $28.51 | $28.51 | $28.20 | 637 |
| 2021-03-02 | $28.96 | $28.96 | $28.89 | $28.89 | $28.58 | 209 |
| 2021-03-01 | $28.69 | $29.11 | $28.69 | $29.01 | $28.70 | 1,750 |
| 2021-02-26 | $28.39 | $28.69 | $28.39 | $28.46 | $28.15 | 1,364 |
| 2021-02-25 | $29.20 | $29.20 | $28.45 | $28.54 | $28.23 | 3,561 |
| 2021-02-24 | $28.82 | $29.23 | $28.82 | $29.21 | $28.90 | 2,324 |
| 2021-02-23 | $28.76 | $28.89 | $28.53 | $28.82 | $28.51 | 1,572 |
| 2021-02-22 | $29.04 | $29.04 | $28.83 | $28.83 | $28.52 | 1,568 |
| 2021-02-19 | $29.05 | $29.20 | $29.00 | $29.00 | $28.69 | 1,549 |
| 2021-02-18 | $28.88 | $29.04 | $28.88 | $29.04 | $28.73 | 1,159 |
| 2021-02-17 | $29.11 | $29.15 | $28.99 | $29.15 | $28.84 | 1,503 |
| 2021-02-16 | $29.78 | $29.78 | $29.16 | $29.17 | $28.86 | 5,791 |
| 2021-02-12 | $29.07 | $29.17 | $29.07 | $29.17 | $28.85 | 366 |
| 2021-02-11 | $29.06 | $29.06 | $28.91 | $29.00 | $28.68 | 1,538 |
| 2021-02-10 | $29.00 | $29.01 | $28.89 | $28.90 | $28.59 | 3,363 |
| 2021-02-09 | $28.97 | $28.99 | $28.89 | $28.93 | $28.61 | 6,666 |
| 2021-02-08 | $28.95 | $28.95 | $28.82 | $28.91 | $28.60 | 2,010 |
| 2021-02-05 | $28.85 | $28.85 | $28.50 | $28.66 | $28.35 | 1,431 |
| 2021-02-04 | $28.52 | $28.54 | $28.46 | $28.53 | $28.22 | 4,517 |
| 2021-02-03 | $28.30 | $28.31 | $28.22 | $28.29 | $27.98 | 3,549 |
| 2021-02-02 | $28.00 | $28.30 | $28.00 | $28.27 | $27.97 | 2,930 |
| 2021-02-01 | $27.81 | $27.94 | $27.65 | $27.89 | $27.60 | 3,650 |
| 2021-01-29 | $27.97 | $27.97 | $27.36 | $27.55 | $27.25 | 9,408 |
| 2021-01-28 | $27.91 | $28.10 | $27.91 | $28.01 | $27.70 | 1,363 |
| 2021-01-27 | $28.00 | $28.03 | $27.58 | $27.70 | $27.40 | 2,483 |
| 2021-01-26 | $28.44 | $28.50 | $28.36 | $28.40 | $28.09 | 3,495 |
| 2021-01-25 | $28.52 | $28.52 | $28.13 | $28.43 | $28.12 | 3,973 |
| 2021-01-22 | $28.43 | $28.45 | $28.35 | $28.42 | $28.11 | 16,371 |
| 2021-01-21 | $28.73 | $28.73 | $28.43 | $28.52 | $28.21 | 7,000 |
| 2021-01-20 | $28.34 | $28.54 | $28.32 | $28.51 | $28.20 | 7,501 |
| 2021-01-19 | $28.15 | $28.15 | $27.95 | $28.09 | $27.79 | 8,169 |
| 2021-01-15 | $30.00 | $30.00 | $27.69 | $27.90 | $27.60 | 14,293 |
| 2021-01-14 | $28.20 | $28.35 | $28.01 | $28.02 | $27.71 | 8,017 |
| 2021-01-13 | $28.15 | $28.15 | $28.08 | $28.15 | $27.85 | 3,560 |
| 2021-01-12 | $28.05 | $28.36 | $28.00 | $28.09 | $27.79 | 9,421 |
| 2021-01-11 | $28.49 | $28.49 | $28.01 | $28.07 | $27.76 | 8,319 |
| 2021-01-08 | $28.36 | $28.36 | $28.02 | $28.22 | $27.91 | 4,558 |
| 2021-01-07 | $27.90 | $28.14 | $27.90 | $28.14 | $27.84 | 1,003 |
| 2021-01-06 | $27.67 | $27.88 | $27.67 | $27.71 | $27.41 | 3,002 |
| 2021-01-05 | $27.43 | $27.62 | $27.42 | $27.56 | $27.26 | 3,694 |
| 2021-01-04 | $28.06 | $28.06 | $27.20 | $27.35 | $27.06 | 3,752 |
| 2020-12-31 | $27.70 | $27.83 | $27.60 | $27.83 | $27.53 | 2,764 |
| 2020-12-30 | $28.00 | $28.00 | $27.70 | $27.70 | $27.40 | 1,978 |
| 2020-12-29 | $28.03 | $28.03 | $27.69 | $27.70 | $27.34 | 3,565 |
| 2020-12-28 | $28.08 | $28.08 | $27.77 | $27.82 | $27.46 | 5,883 |
| 2020-12-24 | $27.47 | $27.49 | $27.47 | $27.48 | $27.12 | 785 |
| 2020-12-23 | $27.50 | $27.60 | $27.46 | $27.46 | $27.10 | 3,174 |
| 2020-12-22 | $27.57 | $27.57 | $27.35 | $27.39 | $27.04 | 4,055 |
| 2020-12-21 | $27.30 | $27.45 | $27.02 | $27.45 | $27.09 | 9,054 |
| 2020-12-18 | $27.60 | $27.60 | $27.48 | $27.52 | $27.16 | 892 |
| 2020-12-17 | $27.77 | $27.77 | $27.53 | $27.61 | $27.25 | 1,254 |
| 2020-12-16 | $27.43 | $27.46 | $27.43 | $27.46 | $27.10 | 635 |
| 2020-12-15 | $27.15 | $27.40 | $27.15 | $27.35 | $27.00 | 1,075 |
| 2020-12-14 | $27.43 | $27.43 | $27.10 | $27.10 | $26.75 | 5,079 |
| 2020-12-11 | $27.00 | $27.11 | $27.00 | $27.11 | $26.76 | 747 |
| 2020-12-10 | $27.25 | $27.25 | $27.17 | $27.17 | $26.82 | 661 |
| 2020-12-09 | $27.50 | $27.50 | $27.27 | $27.27 | $26.92 | 1,530 |
| 2020-12-08 | $27.30 | $27.46 | $27.30 | $27.46 | $27.10 | 859 |
| 2020-12-07 | $27.42 | $27.42 | $27.36 | $27.36 | $27.00 | 8,234 |
| 2020-12-04 | $27.50 | $27.50 | $27.40 | $27.43 | $27.08 | 1,744 |
| 2020-12-03 | $27.27 | $27.27 | $27.13 | $27.13 | $26.78 | 1,695 |
| 2020-12-02 | $27.14 | $27.18 | $27.14 | $27.18 | $26.83 | 312 |
| 2020-12-01 | $27.11 | $27.15 | $27.07 | $27.15 | $26.79 | 4,868 |
| 2020-11-30 | $26.93 | $26.93 | $26.75 | $26.81 | $26.46 | 2,192 |
| 2020-11-27 | $27.04 | $27.04 | $26.93 | $26.93 | $26.58 | 3,352 |
| 2020-11-25 | $26.87 | $26.89 | $26.85 | $26.86 | $26.52 | 1,987 |
| 2020-11-24 | $26.63 | $26.92 | $26.63 | $26.89 | $26.54 | 1,088 |
| 2020-11-23 | $26.53 | $26.53 | $26.38 | $26.46 | $26.11 | 2,222 |
| 2020-11-20 | $26.56 | $26.56 | $26.35 | $26.35 | $26.01 | 5,225 |
| 2020-11-19 | $26.35 | $26.49 | $26.32 | $26.48 | $26.13 | 4,954 |
| 2020-11-18 | $26.79 | $26.79 | $26.44 | $26.44 | $26.10 | 5,136 |
| 2020-11-17 | $26.93 | $26.93 | $26.63 | $26.75 | $26.40 | 7,451 |
| 2020-11-16 | $26.88 | $26.88 | $26.75 | $26.81 | $26.46 | 10,498 |
| 2020-11-13 | $26.47 | $26.57 | $26.40 | $26.57 | $26.23 | 5,454 |
| 2020-11-12 | $27.48 | $27.48 | $26.10 | $26.23 | $25.89 | 24,420 |
| 2020-11-11 | $26.51 | $26.51 | $26.46 | $26.46 | $26.11 | 432 |
| 2020-11-10 | $26.26 | $26.26 | $26.25 | $26.25 | $25.91 | 105 |
| 2020-11-09 | $26.80 | $26.80 | $26.32 | $26.32 | $25.98 | 111 |
| 2020-11-06 | $25.99 | $26.04 | $25.99 | $26.00 | $25.67 | 1,097 |
| 2020-11-05 | $26.10 | $26.10 | $25.96 | $26.00 | $25.66 | 303 |
| 2020-11-04 | $25.77 | $25.77 | $25.50 | $25.51 | $25.18 | 1,643 |
| 2020-11-03 | $24.99 | $24.99 | $24.88 | $24.99 | $24.67 | 2,184 |
| 2020-11-02 | $24.45 | $24.51 | $24.43 | $24.48 | $24.16 | 3,003 |
| 2020-10-30 | $24.04 | $24.43 | $24.04 | $24.43 | $24.12 | 130 |
| 2020-10-29 | $24.27 | $24.51 | $24.27 | $24.51 | $24.20 | 475 |
American Conservative Values ETF (ACVF) News Headlines
Recent American Conservative Values ETF (ACVF) News
Similar Companies to American Conservative Values ETF (ACVF) 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 | -- | -- | -- |