Simplify Aggregate Bond PLUS Credit Hedge ETF (AGGH) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.00 ($-0.30) -1.48%
Simplify Aggregate Bond PLUS Credit Hedge ETF - Daily Information
Click for more stock information on Simplify Aggregate Bond PLUS Credit Hedge ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.13 |
| Previous Close | $20.00 |
| High | $20.95 |
| Low | $19.41 |
| Adjusted Open | $20.13 |
| Previous Adjusted Close | $20.00 |
| Adjusted High | $20.95 |
| Adjusted Low | $19.41 |
About Simplify Aggregate Bond PLUS Credit Hedge ETF (AGGH)
Simplify Aggregate Bond PLUS Credit Hedge ETF
Invest in Simplify Aggregate Bond PLUS Credit Hedge ETF (AGGH)
Historical Stock Data for Simplify Aggregate Bond PLUS Credit Hedge ETF (AGGH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $20.13 | $20.95 | $19.41 | $20.00 | $20.00 | 205,492 |
| 2025-04-10 | $20.41 | $20.67 | $20.12 | $20.30 | $20.30 | 148,885 |
| 2025-04-09 | $20.15 | $20.68 | $19.90 | $20.68 | $20.68 | 859,646 |
| 2025-04-08 | $20.71 | $20.91 | $20.55 | $20.58 | $20.58 | 199,930 |
| 2025-04-07 | $21.47 | $21.47 | $20.79 | $20.88 | $20.88 | 772,537 |
| 2025-04-04 | $21.54 | $21.63 | $21.26 | $21.28 | $21.28 | 645,705 |
| 2025-04-03 | $21.28 | $21.39 | $21.25 | $21.29 | $21.29 | 207,878 |
| 2025-04-02 | $21.30 | $21.30 | $21.13 | $21.17 | $21.17 | 795,205 |
| 2025-04-01 | $21.22 | $21.26 | $21.15 | $21.16 | $21.16 | 131,620 |
| 2025-03-31 | $21.09 | $21.21 | $21.04 | $21.15 | $21.15 | 80,328 |
| 2025-03-28 | $20.92 | $21.10 | $20.92 | $21.07 | $21.07 | 62,584 |
| 2025-03-27 | $21.01 | $21.02 | $20.89 | $20.90 | $20.90 | 57,822 |
| 2025-03-26 | $21.08 | $21.11 | $20.90 | $21.11 | $21.11 | 119,832 |
| 2025-03-25 | $21.12 | $21.21 | $21.10 | $21.10 | $20.97 | 58,164 |
| 2025-03-24 | $21.06 | $21.20 | $21.06 | $21.12 | $20.99 | 975,674 |
| 2025-03-21 | $21.31 | $21.32 | $21.18 | $21.18 | $21.05 | 187,167 |
| 2025-03-20 | $21.20 | $21.35 | $21.13 | $21.21 | $21.08 | 170,754 |
| 2025-03-19 | $21.22 | $21.25 | $21.05 | $21.19 | $21.06 | 111,593 |
| 2025-03-18 | $21.08 | $21.19 | $21.01 | $21.14 | $21.01 | 71,679 |
| 2025-03-17 | $20.94 | $21.16 | $20.94 | $21.06 | $21.06 | 158,152 |
| 2025-03-14 | $21.15 | $21.15 | $21.00 | $21.05 | $21.05 | 53,911 |
| 2025-03-13 | $21.02 | $21.16 | $20.93 | $21.16 | $21.16 | 67,779 |
| 2025-03-12 | $21.03 | $21.09 | $20.97 | $20.97 | $20.97 | 28,687 |
| 2025-03-11 | $21.18 | $21.19 | $20.99 | $21.08 | $21.08 | 198,658 |
| 2025-03-10 | $21.16 | $21.19 | $21.07 | $21.17 | $21.17 | 76,306 |
| 2025-03-07 | $21.22 | $21.22 | $20.95 | $20.95 | $20.95 | 84,141 |
| 2025-03-06 | $21.11 | $21.11 | $20.97 | $21.11 | $21.11 | 35,564 |
| 2025-03-05 | $21.15 | $21.22 | $21.01 | $21.03 | $21.03 | 93,423 |
| 2025-03-04 | $21.13 | $21.22 | $21.12 | $21.12 | $21.12 | 142,150 |
| 2025-03-03 | $21.04 | $21.14 | $21.02 | $21.13 | $21.13 | 402,555 |
| 2025-02-28 | $20.86 | $21.14 | $20.86 | $21.14 | $21.14 | 95,383 |
| 2025-02-27 | $21.03 | $21.04 | $21.01 | $21.04 | $21.04 | 41,633 |
| 2025-02-26 | $20.93 | $21.04 | $20.93 | $21.04 | $21.04 | 117,010 |
| 2025-02-25 | $20.97 | $21.01 | $20.94 | $20.99 | $20.99 | 30,990 |
| 2025-02-24 | $20.99 | $21.04 | $20.93 | $21.03 | $20.90 | 51,590 |
| 2025-02-21 | $20.82 | $20.99 | $20.82 | $20.97 | $20.97 | 26,804 |
| 2025-02-20 | $20.90 | $20.90 | $20.85 | $20.87 | $20.87 | 178,255 |
| 2025-02-19 | $20.64 | $20.87 | $20.64 | $20.87 | $20.87 | 67,512 |
| 2025-02-18 | $20.71 | $20.87 | $20.71 | $20.75 | $20.75 | 95,714 |
| 2025-02-14 | $20.95 | $20.95 | $20.84 | $20.86 | $20.86 | 30,707 |
| 2025-02-13 | $20.65 | $20.82 | $20.65 | $20.80 | $20.80 | 110,534 |
| 2025-02-12 | $20.49 | $20.62 | $20.48 | $20.57 | $20.57 | 48,145 |
| 2025-02-11 | $20.59 | $20.77 | $20.59 | $20.72 | $20.72 | 49,403 |
| 2025-02-10 | $20.71 | $20.84 | $20.71 | $20.75 | $20.75 | 32,907 |
| 2025-02-07 | $20.83 | $20.83 | $20.66 | $20.79 | $20.79 | 41,437 |
| 2025-02-06 | $20.76 | $20.81 | $20.76 | $20.76 | $20.76 | 54,924 |
| 2025-02-05 | $20.74 | $20.87 | $20.74 | $20.82 | $20.82 | 60,358 |
| 2025-02-04 | $20.62 | $20.73 | $20.59 | $20.68 | $20.68 | 50,203 |
| 2025-02-03 | $20.69 | $20.75 | $20.62 | $20.64 | $20.64 | 79,012 |
| 2025-01-31 | $20.76 | $20.76 | $20.63 | $20.76 | $20.76 | 25,687 |
| 2025-01-30 | $20.68 | $20.75 | $20.63 | $20.72 | $20.72 | 42,604 |
| 2025-01-29 | $20.84 | $20.84 | $20.61 | $20.77 | $20.77 | 60,030 |
| 2025-01-28 | $20.53 | $20.77 | $20.53 | $20.77 | $20.77 | 27,212 |
| 2025-01-27 | $20.50 | $20.84 | $20.50 | $20.84 | $20.84 | 55,306 |
| 2025-01-24 | $20.69 | $20.73 | $20.61 | $20.73 | $20.73 | 64,007 |
| 2025-01-23 | $20.72 | $20.72 | $20.60 | $20.67 | $20.67 | 32,649 |
| 2025-01-22 | $20.71 | $20.73 | $20.62 | $20.70 | $20.70 | 58,659 |
| 2025-01-21 | $20.75 | $20.75 | $20.65 | $20.73 | $20.73 | 58,920 |
| 2025-01-17 | $20.76 | $20.76 | $20.60 | $20.73 | $20.73 | 72,700 |
| 2025-01-16 | $20.67 | $20.70 | $20.48 | $20.70 | $20.70 | 52,654 |
| 2025-01-15 | $20.33 | $20.70 | $20.33 | $20.48 | $20.48 | 71,283 |
| 2025-01-14 | $20.22 | $20.32 | $20.05 | $20.11 | $20.11 | 69,241 |
| 2025-01-13 | $20.44 | $20.44 | $20.17 | $20.33 | $20.33 | 86,679 |
| 2025-01-10 | $20.48 | $20.48 | $20.22 | $20.41 | $20.41 | 87,889 |
| 2025-01-08 | $20.46 | $20.52 | $20.31 | $20.52 | $20.52 | 56,016 |
| 2025-01-07 | $20.49 | $20.55 | $20.36 | $20.43 | $20.43 | 66,539 |
| 2025-01-06 | $20.52 | $20.57 | $20.40 | $20.47 | $20.47 | 74,834 |
| 2025-01-03 | $20.49 | $20.59 | $20.48 | $20.59 | $20.59 | 61,080 |
| 2025-01-02 | $20.69 | $20.69 | $20.50 | $20.54 | $20.54 | 168,171 |
| 2024-12-31 | $20.61 | $20.66 | $20.49 | $20.63 | $20.63 | 81,431 |
| 2024-12-30 | $20.36 | $20.62 | $20.36 | $20.61 | $20.61 | 386,788 |
| 2024-12-27 | $20.65 | $20.65 | $20.38 | $20.52 | $20.52 | 89,311 |
| 2024-12-26 | $20.45 | $20.55 | $20.29 | $20.55 | $20.55 | 60,838 |
| 2024-12-24 | $20.48 | $20.48 | $20.30 | $20.38 | $20.38 | 42,636 |
| 2024-12-23 | $20.58 | $20.58 | $20.32 | $20.35 | $20.35 | 106,240 |
| 2024-12-20 | $20.72 | $20.72 | $20.54 | $20.64 | $20.53 | 53,006 |
| 2024-12-19 | $20.72 | $20.72 | $20.50 | $20.67 | $20.56 | 148,043 |
| 2024-12-18 | $20.85 | $20.85 | $20.63 | $20.73 | $20.62 | 82,338 |
| 2024-12-17 | $20.88 | $20.88 | $20.77 | $20.77 | $20.66 | 145,044 |
| 2024-12-16 | $20.98 | $20.98 | $20.80 | $20.88 | $20.77 | 41,636 |
| 2024-12-13 | $20.86 | $20.98 | $20.82 | $20.90 | $20.79 | 53,501 |
| 2024-12-12 | $21.16 | $21.16 | $20.90 | $20.99 | $20.88 | 65,723 |
| 2024-12-11 | $21.04 | $21.07 | $20.94 | $21.04 | $20.93 | 51,235 |
| 2024-12-10 | $21.04 | $21.04 | $20.98 | $21.04 | $20.93 | 31,932 |
| 2024-12-09 | $21.04 | $21.04 | $20.98 | $21.04 | $20.93 | 75,591 |
| 2024-12-06 | $21.04 | $21.04 | $20.95 | $21.00 | $21.00 | 42,462 |
| 2024-12-05 | $20.88 | $20.97 | $20.88 | $20.97 | $20.97 | 46,153 |
| 2024-12-04 | $20.95 | $20.99 | $20.89 | $20.95 | $20.95 | 123,377 |
| 2024-12-03 | $20.85 | $20.95 | $20.85 | $20.86 | $20.86 | 122,448 |
| 2024-12-02 | $20.95 | $20.96 | $20.80 | $20.87 | $20.87 | 75,516 |
| 2024-11-29 | $20.98 | $20.98 | $20.85 | $20.87 | $20.87 | 16,232 |
| 2024-11-27 | $20.91 | $20.91 | $20.79 | $20.88 | $20.88 | 39,284 |
| 2024-11-26 | $20.78 | $20.83 | $20.77 | $20.83 | $20.83 | 27,756 |
| 2024-11-25 | $20.70 | $20.84 | $20.69 | $20.81 | $20.81 | 23,221 |
| 2024-11-22 | $20.71 | $20.83 | $20.63 | $20.76 | $20.76 | 35,939 |
| 2024-11-21 | $20.72 | $20.85 | $20.69 | $20.82 | $20.82 | 41,813 |
| 2024-11-20 | $20.83 | $20.83 | $20.73 | $20.82 | $20.82 | 73,361 |
| 2024-11-19 | $20.87 | $20.87 | $20.72 | $20.81 | $20.81 | 42,268 |
| 2024-11-18 | $20.79 | $20.80 | $20.63 | $20.80 | $20.80 | 182,435 |
| 2024-11-15 | $20.84 | $20.84 | $20.66 | $20.69 | $20.69 | 291,611 |
| 2024-11-14 | $20.88 | $20.88 | $20.73 | $20.81 | $20.81 | 122,678 |
| 2024-11-13 | $20.85 | $20.85 | $20.69 | $20.69 | $20.69 | 35,815 |
| 2024-11-12 | $20.75 | $20.84 | $20.69 | $20.70 | $20.70 | 48,753 |
| 2024-11-11 | $20.86 | $21.00 | $20.76 | $20.79 | $20.79 | 39,937 |
| 2024-11-08 | $20.90 | $20.92 | $20.76 | $20.83 | $20.83 | 35,962 |
| 2024-11-07 | $20.65 | $20.85 | $20.65 | $20.85 | $20.85 | 29,291 |
| 2024-11-06 | $20.68 | $20.74 | $20.56 | $20.74 | $20.74 | 47,695 |
| 2024-11-05 | $20.70 | $20.80 | $20.65 | $20.78 | $20.78 | 54,831 |
| 2024-11-04 | $20.68 | $20.75 | $20.60 | $20.67 | $20.67 | 73,502 |
| 2024-11-01 | $20.78 | $20.81 | $20.60 | $20.60 | $20.60 | 70,482 |
| 2024-10-31 | $20.74 | $20.75 | $20.61 | $20.61 | $20.61 | 70,929 |
| 2024-10-30 | $20.81 | $20.83 | $20.68 | $20.81 | $20.81 | 59,380 |
| 2024-10-29 | $20.74 | $20.74 | $20.64 | $20.70 | $20.70 | 55,640 |
| 2024-10-28 | $20.67 | $20.84 | $20.67 | $20.70 | $20.70 | 52,264 |
| 2024-10-25 | $20.85 | $21.03 | $20.81 | $20.81 | $20.68 | 57,791 |
| 2024-10-24 | $20.89 | $20.97 | $20.86 | $20.88 | $20.75 | 101,360 |
| 2024-10-23 | $20.98 | $21.04 | $20.86 | $20.88 | $20.75 | 34,964 |
| 2024-10-22 | $21.16 | $21.16 | $20.99 | $21.00 | $20.87 | 117,197 |
| 2024-10-21 | $21.18 | $21.18 | $21.03 | $21.05 | $20.92 | 98,285 |
| 2024-10-18 | $21.11 | $21.22 | $21.11 | $21.22 | $21.22 | 69,208 |
| 2024-10-17 | $21.27 | $21.27 | $21.12 | $21.16 | $21.16 | 45,183 |
| 2024-10-16 | $21.37 | $21.37 | $21.21 | $21.33 | $21.33 | 109,581 |
| 2024-10-15 | $21.23 | $21.55 | $21.08 | $21.27 | $21.27 | 64,514 |
| 2024-10-14 | $21.10 | $21.30 | $21.09 | $21.30 | $21.30 | 42,870 |
| 2024-10-11 | $21.30 | $21.33 | $21.14 | $21.25 | $21.25 | 50,183 |
| 2024-10-10 | $21.40 | $21.40 | $21.10 | $21.10 | $21.10 | 126,378 |
| 2024-10-09 | $21.35 | $21.35 | $21.21 | $21.21 | $21.21 | 78,975 |
| 2024-10-08 | $21.34 | $21.35 | $21.22 | $21.35 | $21.35 | 45,618 |
| 2024-10-07 | $21.40 | $21.40 | $21.20 | $21.20 | $21.20 | 63,851 |
| 2024-10-04 | $21.55 | $21.55 | $21.40 | $21.40 | $21.40 | 70,956 |
| 2024-10-03 | $21.72 | $21.72 | $21.57 | $21.57 | $21.57 | 121,676 |
| 2024-10-02 | $21.72 | $21.72 | $21.59 | $21.64 | $21.64 | 199,676 |
| 2024-10-01 | $21.79 | $21.79 | $21.66 | $21.68 | $21.68 | 197,478 |
| 2024-09-30 | $21.73 | $21.73 | $21.60 | $21.71 | $21.71 | 83,691 |
| 2024-09-27 | $21.74 | $21.74 | $21.64 | $21.70 | $21.70 | 48,962 |
| 2024-09-26 | $21.75 | $21.75 | $21.56 | $21.57 | $21.57 | 56,256 |
| 2024-09-25 | $21.75 | $21.76 | $21.62 | $21.63 | $21.63 | 49,513 |
| 2024-09-24 | $21.75 | $21.88 | $21.71 | $21.84 | $21.71 | 61,032 |
| 2024-09-23 | $21.95 | $22.06 | $21.68 | $21.85 | $21.72 | 131,336 |
| 2024-09-20 | $21.89 | $21.89 | $21.78 | $21.81 | $21.68 | 89,799 |
| 2024-09-19 | $21.81 | $21.98 | $21.78 | $21.98 | $21.85 | 233,546 |
| 2024-09-18 | $21.95 | $21.96 | $21.81 | $21.94 | $21.81 | 68,936 |
| 2024-09-17 | $22.03 | $22.03 | $21.86 | $22.00 | $21.87 | 67,124 |
| 2024-09-16 | $21.76 | $21.96 | $21.76 | $21.91 | $21.78 | 78,546 |
| 2024-09-13 | $21.88 | $21.92 | $21.83 | $21.90 | $21.77 | 68,116 |
| 2024-09-12 | $21.89 | $21.89 | $21.75 | $21.81 | $21.67 | 87,318 |
| 2024-09-11 | $21.89 | $21.89 | $21.78 | $21.82 | $21.69 | 69,595 |
| 2024-09-10 | $21.62 | $21.84 | $21.62 | $21.79 | $21.66 | 31,034 |
| 2024-09-09 | $21.63 | $21.78 | $21.62 | $21.75 | $21.62 | 114,403 |
| 2024-09-06 | $21.77 | $21.80 | $21.63 | $21.63 | $21.63 | 93,244 |
| 2024-09-05 | $21.82 | $21.82 | $21.57 | $21.80 | $21.80 | 71,171 |
| 2024-09-04 | $21.78 | $22.06 | $21.54 | $22.06 | $22.06 | 65,885 |
| 2024-09-03 | $21.38 | $21.82 | $21.38 | $21.61 | $21.61 | 52,690 |
| 2024-08-30 | $21.36 | $21.54 | $21.02 | $21.37 | $21.37 | 86,194 |
| 2024-08-29 | $21.51 | $21.61 | $21.40 | $21.61 | $21.61 | 48,137 |
| 2024-08-28 | $21.61 | $21.61 | $21.47 | $21.47 | $21.47 | 68,318 |
| 2024-08-27 | $21.97 | $21.97 | $21.46 | $21.61 | $21.61 | 52,632 |
| 2024-08-26 | $22.43 | $22.43 | $21.68 | $21.82 | $21.68 | 86,372 |
| 2024-08-23 | $21.56 | $22.24 | $21.56 | $22.19 | $22.05 | 77,226 |
| 2024-08-22 | $21.57 | $21.61 | $21.52 | $21.61 | $21.47 | 25,952 |
| 2024-08-21 | $21.76 | $21.76 | $21.58 | $21.58 | $21.44 | 103,515 |
| 2024-08-20 | $21.65 | $21.74 | $21.54 | $21.74 | $21.60 | 61,131 |
| 2024-08-19 | $21.62 | $21.62 | $21.50 | $21.61 | $21.47 | 37,074 |
| 2024-08-16 | $21.66 | $21.66 | $21.44 | $21.63 | $21.49 | 121,668 |
| 2024-08-15 | $21.59 | $21.59 | $21.40 | $21.42 | $21.28 | 88,995 |
| 2024-08-14 | $21.67 | $21.72 | $21.54 | $21.72 | $21.58 | 65,140 |
| 2024-08-13 | $21.69 | $21.69 | $21.51 | $21.61 | $21.47 | 68,745 |
| 2024-08-12 | $21.45 | $21.59 | $21.37 | $21.59 | $21.45 | 36,348 |
| 2024-08-09 | $21.46 | $21.46 | $21.38 | $21.40 | $21.26 | 39,427 |
| 2024-08-08 | $21.25 | $21.39 | $21.25 | $21.37 | $21.37 | 36,764 |
| 2024-08-07 | $21.50 | $21.50 | $21.27 | $21.39 | $21.39 | 51,167 |
| 2024-08-06 | $21.32 | $21.50 | $21.32 | $21.39 | $21.39 | 160,926 |
| 2024-08-05 | $21.78 | $21.78 | $21.30 | $21.56 | $21.56 | 105,255 |
| 2024-08-02 | $21.34 | $21.67 | $21.34 | $21.64 | $21.64 | 60,923 |
| 2024-08-01 | $21.07 | $21.36 | $21.07 | $21.36 | $21.36 | 69,674 |
| 2024-07-31 | $21.06 | $21.21 | $21.06 | $21.19 | $21.19 | 49,047 |
| 2024-07-30 | $21.01 | $21.14 | $21.01 | $21.11 | $21.11 | 97,000 |
| 2024-07-29 | $21.02 | $21.07 | $21.01 | $21.01 | $21.01 | 348,694 |
| 2024-07-26 | $21.04 | $21.05 | $20.95 | $21.02 | $21.02 | 61,398 |
| 2024-07-25 | $21.07 | $21.09 | $20.98 | $21.05 | $20.91 | 57,116 |
| 2024-07-24 | $21.06 | $21.12 | $20.91 | $20.91 | $20.77 | 77,849 |
| 2024-07-23 | $20.96 | $21.18 | $20.90 | $21.04 | $20.90 | 54,948 |
| 2024-07-22 | $21.16 | $21.16 | $20.99 | $20.99 | $20.85 | 132,644 |
| 2024-07-19 | $21.14 | $21.14 | $21.02 | $21.07 | $20.93 | 60,111 |
| 2024-07-18 | $21.21 | $21.21 | $21.04 | $21.04 | $20.90 | 82,866 |
| 2024-07-17 | $21.21 | $21.27 | $21.11 | $21.27 | $21.13 | 156,543 |
| 2024-07-16 | $21.17 | $21.26 | $21.07 | $21.11 | $20.97 | 108,437 |
| 2024-07-15 | $20.97 | $21.15 | $20.97 | $21.07 | $20.93 | 144,622 |
| 2024-07-12 | $21.13 | $21.15 | $21.06 | $21.11 | $20.97 | 144,722 |
| 2024-07-11 | $21.02 | $21.14 | $21.02 | $21.03 | $20.89 | 63,643 |
| 2024-07-10 | $21.00 | $21.00 | $20.89 | $20.95 | $20.81 | 99,493 |
| 2024-07-09 | $21.01 | $21.01 | $20.90 | $20.96 | $20.82 | 72,118 |
| 2024-07-08 | $21.00 | $21.00 | $20.92 | $20.99 | $20.85 | 116,174 |
| 2024-07-05 | $20.85 | $20.96 | $20.85 | $20.91 | $20.77 | 58,203 |
| 2024-07-03 | $20.63 | $20.85 | $20.63 | $20.85 | $20.71 | 67,717 |
| 2024-07-02 | $20.69 | $20.71 | $20.62 | $20.70 | $20.56 | 60,450 |
| 2024-07-01 | $20.79 | $20.79 | $20.58 | $20.69 | $20.55 | 89,324 |
| 2024-06-28 | $20.96 | $20.96 | $20.76 | $20.76 | $20.62 | 41,737 |
| 2024-06-27 | $20.91 | $20.91 | $20.81 | $20.91 | $20.77 | 111,483 |
| 2024-06-26 | $20.79 | $20.85 | $20.75 | $20.83 | $20.69 | 68,034 |
| 2024-06-25 | $20.97 | $20.97 | $20.85 | $20.85 | $20.71 | 31,432 |
| 2024-06-24 | $21.13 | $21.18 | $21.01 | $21.11 | $20.77 | 24,306 |
| 2024-06-21 | $21.17 | $21.17 | $21.06 | $21.10 | $20.76 | 111,697 |
| 2024-06-20 | $21.11 | $21.11 | $21.00 | $21.06 | $20.72 | 71,473 |
| 2024-06-18 | $21.11 | $21.20 | $21.04 | $21.20 | $20.86 | 55,522 |
| 2024-06-17 | $21.11 | $21.11 | $20.97 | $21.11 | $20.77 | 28,317 |
| 2024-06-14 | $21.12 | $21.17 | $21.09 | $21.17 | $20.83 | 67,576 |
| 2024-06-13 | $21.17 | $21.17 | $21.04 | $21.16 | $20.82 | 66,012 |
| 2024-06-12 | $20.99 | $21.11 | $20.92 | $21.04 | $20.70 | 38,952 |
| 2024-06-11 | $20.79 | $20.92 | $20.79 | $20.87 | $20.53 | 37,111 |
| 2024-06-10 | $20.89 | $20.91 | $20.78 | $20.82 | $20.49 | 31,801 |
| 2024-06-07 | $20.90 | $20.90 | $20.83 | $20.90 | $20.56 | 70,977 |
| 2024-06-06 | $21.00 | $21.00 | $20.96 | $21.00 | $20.66 | 41,014 |
| 2024-06-05 | $20.99 | $21.00 | $20.95 | $21.00 | $20.66 | 24,280 |
| 2024-06-04 | $20.98 | $20.99 | $20.88 | $20.89 | $20.55 | 52,113 |
| 2024-06-03 | $20.76 | $20.85 | $20.71 | $20.82 | $20.49 | 80,540 |
| 2024-05-31 | $20.73 | $20.79 | $20.64 | $20.72 | $20.39 | 67,801 |
| 2024-05-30 | $20.65 | $20.67 | $20.54 | $20.63 | $20.30 | 49,468 |
| 2024-05-29 | $20.69 | $20.69 | $20.50 | $20.53 | $20.20 | 47,704 |
| 2024-05-28 | $20.60 | $20.82 | $20.60 | $20.64 | $20.31 | 46,338 |
| 2024-05-24 | $20.84 | $20.84 | $20.68 | $20.80 | $20.47 | 71,081 |
| 2024-05-23 | $21.03 | $21.03 | $20.84 | $20.96 | $20.49 | 110,271 |
| 2024-05-22 | $20.98 | $20.99 | $20.91 | $20.91 | $20.44 | 27,473 |
| 2024-05-21 | $21.06 | $21.06 | $20.98 | $21.01 | $20.53 | 39,285 |
| 2024-05-20 | $21.07 | $21.07 | $20.88 | $20.92 | $20.45 | 31,302 |
| 2024-05-17 | $21.08 | $21.08 | $20.95 | $21.02 | $20.54 | 37,578 |
| 2024-05-16 | $21.14 | $21.14 | $20.99 | $21.02 | $20.54 | 40,335 |
| 2024-05-15 | $20.97 | $21.05 | $20.97 | $21.00 | $20.53 | 31,591 |
| 2024-05-14 | $20.89 | $20.93 | $20.86 | $20.92 | $20.45 | 43,023 |
| 2024-05-13 | $20.97 | $20.97 | $20.78 | $20.78 | $20.31 | 29,372 |
| 2024-05-10 | $20.94 | $20.94 | $20.78 | $20.90 | $20.43 | 34,336 |
| 2024-05-09 | $20.87 | $20.94 | $20.71 | $20.94 | $20.47 | 18,897 |
| 2024-05-08 | $20.78 | $20.89 | $20.77 | $20.83 | $20.36 | 92,280 |
| 2024-05-07 | $20.92 | $20.94 | $20.80 | $20.84 | $20.37 | 115,959 |
| 2024-05-06 | $20.71 | $20.90 | $20.71 | $20.81 | $20.34 | 33,223 |
| 2024-05-03 | $20.83 | $20.85 | $20.65 | $20.82 | $20.35 | 44,596 |
| 2024-05-02 | $20.67 | $20.72 | $20.61 | $20.72 | $20.25 | 337,178 |
| 2024-05-01 | $20.51 | $20.67 | $20.50 | $20.56 | $20.09 | 97,778 |
| 2024-04-30 | $20.60 | $20.62 | $20.50 | $20.54 | $20.07 | 38,236 |
| 2024-04-29 | $20.52 | $20.65 | $20.50 | $20.51 | $20.05 | 87,867 |
| 2024-04-26 | $20.53 | $20.55 | $20.45 | $20.50 | $20.04 | 20,572 |
| 2024-04-25 | $20.53 | $20.53 | $20.40 | $20.48 | $20.01 | 40,207 |
| 2024-04-24 | $20.69 | $20.74 | $20.66 | $20.68 | $20.07 | 30,896 |
| 2024-04-23 | $20.75 | $20.83 | $20.69 | $20.74 | $20.13 | 16,274 |
| 2024-04-22 | $20.65 | $20.75 | $20.65 | $20.72 | $20.11 | 37,916 |
| 2024-04-19 | $20.65 | $20.68 | $20.56 | $20.65 | $20.65 | 30,884 |
| 2024-04-18 | $20.67 | $20.67 | $20.57 | $20.61 | $20.61 | 36,358 |
| 2024-04-17 | $20.64 | $20.73 | $20.50 | $20.67 | $20.67 | 25,580 |
| 2024-04-16 | $20.53 | $20.53 | $20.39 | $20.42 | $20.42 | 82,629 |
| 2024-04-15 | $20.70 | $20.70 | $20.41 | $20.50 | $20.50 | 112,671 |
| 2024-04-12 | $20.74 | $20.81 | $20.64 | $20.77 | $20.77 | 41,020 |
| 2024-04-11 | $20.60 | $20.70 | $20.49 | $20.65 | $20.65 | 124,666 |
| 2024-04-10 | $20.73 | $20.94 | $20.68 | $20.70 | $20.70 | 119,042 |
| 2024-04-09 | $21.12 | $21.12 | $21.03 | $21.08 | $21.08 | 49,495 |
| 2024-04-08 | $21.12 | $21.12 | $20.93 | $20.96 | $20.96 | 99,678 |
| 2024-04-05 | $21.17 | $21.17 | $21.04 | $21.11 | $21.11 | 252,756 |
| 2024-04-04 | $21.23 | $21.23 | $21.08 | $21.23 | $21.23 | 74,020 |
| 2024-04-03 | $21.12 | $21.12 | $20.94 | $21.09 | $21.09 | 37,047 |
| 2024-04-02 | $21.28 | $21.28 | $21.04 | $21.18 | $21.18 | 106,578 |
| 2024-04-01 | $21.44 | $21.47 | $21.19 | $21.47 | $21.47 | 128,776 |
| 2024-03-28 | $21.41 | $21.43 | $21.35 | $21.43 | $21.43 | 71,274 |
| 2024-03-27 | $21.33 | $21.39 | $21.27 | $21.34 | $21.34 | 52,128 |
| 2024-03-26 | $21.38 | $21.38 | $21.25 | $21.33 | $21.33 | 30,335 |
| 2024-03-25 | $21.42 | $21.42 | $21.24 | $21.34 | $21.34 | 102,922 |
| 2024-03-22 | $21.58 | $21.58 | $21.46 | $21.55 | $21.55 | 54,042 |
| 2024-03-21 | $21.46 | $21.46 | $21.38 | $21.43 | $21.43 | 32,061 |
| 2024-03-20 | $21.42 | $21.43 | $21.33 | $21.42 | $21.42 | 138,140 |
| 2024-03-19 | $21.34 | $21.38 | $21.29 | $21.35 | $21.35 | 58,328 |
| 2024-03-18 | $21.49 | $21.49 | $21.25 | $21.32 | $21.32 | 37,387 |
| 2024-03-15 | $21.50 | $21.50 | $21.28 | $21.31 | $21.31 | 68,767 |
| 2024-03-14 | $21.50 | $21.50 | $21.30 | $21.43 | $21.43 | 82,806 |
| 2024-03-13 | $21.46 | $21.55 | $21.36 | $21.55 | $21.55 | 54,813 |
| 2024-03-12 | $21.70 | $21.70 | $21.53 | $21.61 | $21.61 | 87,329 |
| 2024-03-11 | $21.70 | $21.70 | $21.61 | $21.66 | $21.66 | 54,576 |
| 2024-03-08 | $21.65 | $21.67 | $21.57 | $21.67 | $21.67 | 49,211 |
| 2024-03-07 | $21.73 | $21.73 | $21.54 | $21.54 | $21.54 | 95,050 |
| 2024-03-06 | $21.54 | $21.61 | $21.54 | $21.58 | $21.58 | 48,566 |
| 2024-03-05 | $21.68 | $21.68 | $21.48 | $21.54 | $21.54 | 66,081 |
| 2024-03-04 | $21.50 | $21.70 | $21.45 | $21.47 | $21.47 | 61,719 |
| 2024-03-01 | $21.46 | $21.53 | $21.36 | $21.53 | $21.53 | 36,625 |
| 2024-02-29 | $21.45 | $21.45 | $21.35 | $21.40 | $21.40 | 52,479 |
| 2024-02-28 | $21.37 | $21.40 | $21.29 | $21.40 | $21.40 | 71,720 |
| 2024-02-27 | $21.42 | $21.42 | $21.24 | $21.36 | $21.36 | 101,327 |
| 2024-02-26 | $21.25 | $21.36 | $21.25 | $21.32 | $21.32 | 68,560 |
| 2024-02-23 | $21.48 | $21.55 | $21.43 | $21.43 | $21.23 | 55,667 |
| 2024-02-22 | $21.63 | $21.63 | $21.40 | $21.48 | $21.28 | 43,766 |
| 2024-02-21 | $21.69 | $21.69 | $21.45 | $21.54 | $21.34 | 58,053 |
| 2024-02-20 | $21.53 | $21.55 | $21.49 | $21.50 | $21.30 | 58,625 |
| 2024-02-16 | $21.55 | $21.55 | $21.37 | $21.38 | $21.18 | 64,836 |
| 2024-02-15 | $21.57 | $21.60 | $21.48 | $21.57 | $21.37 | 57,389 |
| 2024-02-14 | $21.50 | $21.50 | $21.34 | $21.48 | $21.28 | 62,076 |
| 2024-02-13 | $21.59 | $21.59 | $21.36 | $21.36 | $21.16 | 175,194 |
| 2024-02-12 | $21.61 | $21.66 | $21.57 | $21.66 | $21.46 | 69,900 |
| 2024-02-09 | $21.70 | $21.70 | $21.56 | $21.59 | $21.39 | 90,423 |
| 2024-02-08 | $21.70 | $21.70 | $21.56 | $21.61 | $21.40 | 102,718 |
| 2024-02-07 | $21.75 | $21.75 | $21.65 | $21.66 | $21.46 | 66,391 |
| 2024-02-06 | $21.61 | $21.72 | $21.60 | $21.72 | $21.52 | 33,587 |
| 2024-02-05 | $21.72 | $21.72 | $21.51 | $21.62 | $21.42 | 50,188 |
| 2024-02-02 | $22.00 | $22.00 | $21.69 | $21.73 | $21.53 | 60,736 |
| 2024-02-01 | $21.87 | $21.95 | $21.79 | $21.89 | $21.69 | 59,695 |
| 2024-01-31 | $21.76 | $21.83 | $21.74 | $21.83 | $21.63 | 61,006 |
| 2024-01-30 | $21.75 | $21.75 | $21.62 | $21.73 | $21.53 | 86,152 |
| 2024-01-29 | $21.61 | $21.67 | $21.55 | $21.67 | $21.47 | 48,617 |
| 2024-01-26 | $21.58 | $21.58 | $21.47 | $21.51 | $21.31 | 117,589 |
| 2024-01-25 | $21.56 | $21.74 | $21.56 | $21.66 | $21.26 | 52,097 |
| 2024-01-24 | $21.78 | $21.80 | $21.54 | $21.54 | $21.14 | 84,146 |
| 2024-01-23 | $21.78 | $21.78 | $21.68 | $21.77 | $21.37 | 55,118 |
| 2024-01-22 | $21.70 | $21.80 | $21.67 | $21.67 | $21.27 | 89,639 |
| 2024-01-19 | $21.87 | $21.87 | $21.62 | $21.71 | $21.31 | 56,119 |
| 2024-01-18 | $21.96 | $21.96 | $21.67 | $21.78 | $21.38 | 104,565 |
| 2024-01-17 | $21.84 | $21.85 | $21.76 | $21.85 | $21.45 | 48,970 |
| 2024-01-16 | $21.98 | $21.99 | $21.81 | $21.92 | $21.52 | 52,648 |
| 2024-01-12 | $22.05 | $22.09 | $21.92 | $21.92 | $21.52 | 130,876 |
| 2024-01-11 | $21.90 | $21.99 | $21.86 | $21.88 | $21.48 | 58,315 |
| 2024-01-10 | $21.85 | $21.97 | $21.85 | $21.90 | $21.50 | 123,007 |
| 2024-01-09 | $21.88 | $21.97 | $21.82 | $21.97 | $21.57 | 82,277 |
| 2024-01-08 | $21.76 | $21.97 | $21.76 | $21.80 | $21.40 | 70,892 |
| 2024-01-05 | $21.91 | $21.98 | $21.74 | $21.74 | $21.74 | 162,015 |
| 2024-01-04 | $21.97 | $21.98 | $21.88 | $21.98 | $21.98 | 55,279 |
| 2024-01-03 | $21.97 | $22.08 | $21.89 | $22.08 | $22.08 | 45,773 |
| 2024-01-02 | $22.08 | $22.08 | $22.00 | $22.05 | $22.05 | 168,529 |
| 2023-12-29 | $22.07 | $22.12 | $22.06 | $22.08 | $22.08 | 96,005 |
| 2023-12-28 | $22.39 | $22.39 | $22.06 | $22.13 | $22.13 | 73,470 |
| 2023-12-27 | $22.10 | $22.20 | $22.05 | $22.20 | $22.20 | 35,219 |
| 2023-12-26 | $22.55 | $22.55 | $21.92 | $21.95 | $21.95 | 26,760 |
| 2023-12-22 | $23.62 | $23.62 | $22.14 | $22.24 | $22.24 | 12,571 |
| 2023-12-21 | $22.34 | $22.34 | $22.14 | $22.14 | $22.14 | 65,507 |
| 2023-12-20 | $22.42 | $22.42 | $22.15 | $22.18 | $22.18 | 36,079 |
| 2023-12-19 | $22.15 | $22.19 | $22.10 | $22.19 | $22.19 | 38,882 |
| 2023-12-18 | $22.27 | $22.27 | $22.03 | $22.07 | $22.07 | 51,949 |
| 2023-12-15 | $22.15 | $22.22 | $22.07 | $22.22 | $22.22 | 13,713 |
| 2023-12-14 | $22.26 | $22.26 | $22.00 | $22.09 | $22.09 | 41,542 |
| 2023-12-13 | $21.81 | $21.93 | $21.64 | $21.93 | $21.93 | 21,965 |
| 2023-12-12 | $21.69 | $21.69 | $21.55 | $21.68 | $21.68 | 15,589 |
| 2023-12-11 | $21.59 | $21.60 | $21.51 | $21.59 | $21.59 | 23,994 |
| 2023-12-08 | $21.63 | $21.63 | $21.55 | $21.62 | $21.62 | 8,269 |
| 2023-12-07 | $21.80 | $21.80 | $21.67 | $21.74 | $21.74 | 12,530 |
| 2023-12-06 | $21.71 | $21.75 | $21.66 | $21.70 | $21.70 | 46,440 |
| 2023-12-05 | $21.77 | $21.77 | $21.58 | $21.65 | $21.65 | 10,626 |
| 2023-12-04 | $21.49 | $21.57 | $21.46 | $21.57 | $21.57 | 24,856 |
| 2023-12-01 | $21.39 | $21.57 | $21.39 | $21.52 | $21.52 | 9,660 |
| 2023-11-30 | $21.50 | $21.52 | $21.35 | $21.37 | $21.37 | 7,766 |
| 2023-11-29 | $21.49 | $21.55 | $21.41 | $21.55 | $21.55 | 20,101 |
| 2023-11-28 | $21.35 | $21.40 | $21.35 | $21.37 | $21.37 | 1,679 |
| 2023-11-27 | $21.24 | $21.34 | $21.24 | $21.29 | $21.29 | 16,229 |
| 2023-11-24 | $21.64 | $21.64 | $21.37 | $21.42 | $21.42 | 5,037 |
| 2023-11-22 | $21.49 | $21.53 | $21.40 | $21.43 | $21.43 | 17,329 |
| 2023-11-21 | $21.56 | $21.64 | $21.40 | $21.40 | $21.40 | 5,429 |
| 2023-11-20 | $21.43 | $21.49 | $21.39 | $21.43 | $21.43 | 9,706 |
| 2023-11-17 | $21.44 | $21.46 | $21.36 | $21.42 | $21.42 | 20,833 |
| 2023-11-16 | $21.40 | $21.47 | $21.39 | $21.47 | $21.47 | 12,779 |
| 2023-11-15 | $21.38 | $21.38 | $21.25 | $21.25 | $21.25 | 28,175 |
| 2023-11-14 | $21.39 | $21.48 | $21.30 | $21.45 | $21.45 | 385,686 |
| 2023-11-13 | $21.20 | $21.24 | $21.14 | $21.23 | $21.23 | 29,436 |
| 2023-11-10 | $21.33 | $21.33 | $21.19 | $21.25 | $21.25 | 175,361 |
| 2023-11-09 | $21.35 | $21.35 | $21.21 | $21.24 | $21.24 | 58,155 |
| 2023-11-08 | $21.31 | $21.40 | $21.25 | $21.30 | $21.30 | 49,647 |
| 2023-11-07 | $21.28 | $21.37 | $21.22 | $21.37 | $21.37 | 174,770 |
| 2023-11-06 | $22.28 | $22.28 | $21.20 | $21.22 | $21.22 | 73,655 |
| 2023-11-03 | $21.39 | $21.40 | $21.20 | $21.20 | $21.20 | 106,815 |
| 2023-11-02 | $20.96 | $21.20 | $20.96 | $21.19 | $21.19 | 5,286 |
| 2023-11-01 | $20.75 | $21.10 | $20.63 | $20.92 | $20.92 | 16,354 |
| 2023-10-31 | $20.89 | $20.89 | $20.84 | $20.84 | $20.84 | 59,900 |
| 2023-10-30 | $21.09 | $21.09 | $20.80 | $20.84 | $20.84 | 110,546 |
| 2023-10-27 | $20.85 | $20.94 | $20.83 | $20.94 | $20.94 | 54,298 |
| 2023-10-26 | $20.76 | $20.88 | $20.75 | $20.82 | $20.82 | 116,461 |
| 2023-10-25 | $20.95 | $20.95 | $20.82 | $20.87 | $20.67 | 109,724 |
| 2023-10-24 | $21.00 | $21.08 | $20.97 | $20.98 | $20.78 | 84,001 |
| 2023-10-23 | $20.84 | $21.04 | $20.84 | $20.97 | $20.77 | 27,990 |
| 2023-10-20 | $20.98 | $20.98 | $20.82 | $20.95 | $20.75 | 93,470 |
| 2023-10-19 | $20.82 | $20.88 | $20.70 | $20.70 | $20.50 | 168,418 |
| 2023-10-18 | $20.88 | $20.97 | $20.83 | $20.83 | $20.63 | 10,909 |
| 2023-10-17 | $21.03 | $21.07 | $20.96 | $21.01 | $20.81 | 33,925 |
| 2023-10-16 | $21.22 | $21.22 | $21.13 | $21.13 | $20.93 | 19,939 |
| 2023-10-13 | $21.35 | $21.35 | $21.25 | $21.32 | $21.11 | 104,791 |
| 2023-10-12 | $21.32 | $21.32 | $21.12 | $21.12 | $20.92 | 273,715 |
| 2023-10-11 | $21.36 | $21.38 | $21.31 | $21.31 | $21.11 | 260,398 |
| 2023-10-10 | $21.25 | $21.31 | $21.22 | $21.27 | $21.06 | 207,963 |
| 2023-10-09 | $21.25 | $21.26 | $21.22 | $21.22 | $21.02 | 4,506 |
| 2023-10-06 | $20.95 | $21.09 | $20.92 | $21.05 | $20.85 | 82,950 |
| 2023-10-05 | $21.23 | $21.23 | $21.13 | $21.17 | $20.97 | 53,667 |
| 2023-10-04 | $21.21 | $21.21 | $21.04 | $21.13 | $20.93 | 149,500 |
| 2023-10-03 | $21.12 | $21.20 | $20.93 | $20.93 | $20.73 | 157,929 |
| 2023-10-02 | $21.40 | $21.40 | $21.19 | $21.19 | $20.99 | 390,532 |
| 2023-09-29 | $21.50 | $21.51 | $21.33 | $21.33 | $21.13 | 330,066 |
| 2023-09-28 | $21.35 | $21.41 | $21.24 | $21.41 | $21.21 | 185,543 |
| 2023-09-27 | $21.50 | $21.50 | $21.22 | $21.22 | $21.02 | 122,911 |
| 2023-09-26 | $21.50 | $21.69 | $21.50 | $21.67 | $21.26 | 60,809 |
| 2023-09-25 | $21.70 | $21.72 | $21.65 | $21.70 | $21.29 | 16,863 |
| 2023-09-22 | $21.79 | $21.83 | $21.76 | $21.76 | $21.35 | 8,424 |
| 2023-09-21 | $21.78 | $21.79 | $21.71 | $21.77 | $21.36 | 35,793 |
| 2023-09-20 | $21.98 | $21.99 | $21.85 | $21.96 | $21.55 | 21,402 |
| 2023-09-19 | $22.18 | $22.18 | $21.91 | $21.92 | $21.51 | 7,365 |
| 2023-09-18 | $21.92 | $21.99 | $21.92 | $21.96 | $21.55 | 77,559 |
| 2023-09-15 | $21.93 | $21.98 | $21.93 | $21.95 | $21.54 | 15,236 |
| 2023-09-14 | $22.02 | $22.02 | $21.98 | $21.98 | $21.56 | 5,048 |
| 2023-09-13 | $22.01 | $22.04 | $21.98 | $22.03 | $21.62 | 20,314 |
| 2023-09-12 | $21.97 | $21.98 | $21.94 | $21.94 | $21.53 | 6,313 |
| 2023-09-11 | $22.33 | $22.33 | $21.94 | $21.96 | $21.55 | 97,812 |
| 2023-09-08 | $22.02 | $22.05 | $22.00 | $22.01 | $21.59 | 9,387 |
| 2023-09-07 | $21.92 | $22.03 | $21.92 | $22.03 | $21.62 | 2,048 |
| 2023-09-06 | $21.90 | $21.94 | $21.85 | $21.92 | $21.51 | 248,407 |
| 2023-09-05 | $22.00 | $22.00 | $21.88 | $21.90 | $21.49 | 5,120 |
| 2023-09-01 | $22.09 | $22.10 | $22.00 | $22.04 | $21.63 | 12,004 |
| 2023-08-31 | $21.88 | $22.16 | $21.88 | $22.11 | $21.70 | 9,675 |
| 2023-08-30 | $22.25 | $22.25 | $22.06 | $22.06 | $21.65 | 5,440 |
| 2023-08-29 | $22.11 | $22.11 | $22.04 | $22.09 | $21.67 | 1,042 |
| 2023-08-28 | $21.88 | $21.97 | $21.87 | $21.94 | $21.52 | 17,698 |
| 2023-08-25 | $22.05 | $22.08 | $22.02 | $22.08 | $21.47 | 7,811 |
| 2023-08-24 | $22.12 | $22.12 | $22.07 | $22.07 | $21.46 | 30,694 |
| 2023-08-23 | $22.11 | $22.15 | $22.09 | $22.14 | $21.53 | 16,205 |
| 2023-08-22 | $21.90 | $21.97 | $21.90 | $21.94 | $21.33 | 457,104 |
| 2023-08-21 | $22.00 | $22.00 | $21.85 | $21.85 | $21.25 | 11,887 |
| 2023-08-18 | $22.06 | $22.06 | $22.00 | $22.00 | $21.39 | 4,869 |
| 2023-08-17 | $21.89 | $21.98 | $21.88 | $21.95 | $21.34 | 22,620 |
| 2023-08-16 | $22.06 | $22.07 | $21.91 | $21.91 | $21.30 | 4,828 |
| 2023-08-15 | $22.10 | $22.16 | $22.03 | $22.03 | $21.42 | 38,890 |
| 2023-08-14 | $22.09 | $22.19 | $22.05 | $22.13 | $21.52 | 17,172 |
| 2023-08-11 | $22.05 | $22.22 | $22.03 | $22.21 | $21.60 | 36,535 |
| 2023-08-10 | $22.29 | $22.35 | $22.16 | $22.17 | $21.56 | 5,378 |
| 2023-08-09 | $22.34 | $22.36 | $22.24 | $22.24 | $21.63 | 14,834 |
| 2023-08-08 | $22.28 | $22.36 | $22.27 | $22.36 | $21.74 | 10,113 |
| 2023-08-07 | $22.23 | $22.26 | $22.15 | $22.26 | $21.64 | 8,871 |
| 2023-08-04 | $22.22 | $22.29 | $22.18 | $22.29 | $21.67 | 19,061 |
| 2023-08-03 | $22.16 | $22.16 | $22.02 | $22.02 | $21.41 | 13,644 |
| 2023-08-02 | $22.21 | $22.21 | $22.17 | $22.17 | $21.56 | 29,010 |
| 2023-08-01 | $22.21 | $22.27 | $22.17 | $22.17 | $21.56 | 2,546 |
| 2023-07-31 | $22.36 | $22.39 | $22.27 | $22.27 | $21.65 | 5,078 |
| 2023-07-28 | $22.35 | $22.36 | $22.28 | $22.29 | $21.67 | 41,133 |
| 2023-07-27 | $22.40 | $22.40 | $22.21 | $22.21 | $21.60 | 13,709 |
| 2023-07-26 | $22.45 | $22.45 | $22.38 | $22.40 | $21.78 | 15,246 |
| 2023-07-25 | $22.60 | $22.64 | $22.53 | $22.64 | $21.82 | 268,899 |
| 2023-07-24 | $22.65 | $22.66 | $22.60 | $22.62 | $21.80 | 452,433 |
| 2023-07-21 | $22.64 | $22.65 | $22.55 | $22.55 | $21.73 | 3,149 |
| 2023-07-20 | $22.54 | $22.60 | $22.54 | $22.58 | $21.76 | 11,304 |
| 2023-07-19 | $22.63 | $22.70 | $22.62 | $22.70 | $21.88 | 173,710 |
| 2023-07-18 | $23.93 | $23.93 | $22.57 | $22.68 | $21.86 | 337,973 |
| 2023-07-17 | $22.59 | $22.70 | $22.59 | $22.70 | $21.88 | 225,107 |
| 2023-07-14 | $23.53 | $23.53 | $22.56 | $22.59 | $21.77 | 13,194 |
| 2023-07-13 | $22.61 | $24.98 | $22.61 | $23.29 | $22.45 | 85,163 |
| 2023-07-12 | $22.42 | $22.53 | $22.41 | $22.47 | $21.66 | 110,731 |
| 2023-07-11 | $22.36 | $22.42 | $22.33 | $22.33 | $21.52 | 327,785 |
| 2023-07-10 | $22.24 | $22.40 | $22.24 | $22.29 | $21.48 | 6,139 |
| 2023-07-07 | $22.17 | $22.24 | $22.16 | $22.19 | $21.39 | 64,053 |
| 2023-07-06 | $22.18 | $22.24 | $22.18 | $22.22 | $21.42 | 919 |
| 2023-07-05 | $22.83 | $22.83 | $22.30 | $22.39 | $21.58 | 21,792 |
| 2023-07-03 | $22.51 | $22.52 | $22.50 | $22.50 | $21.68 | 4,944 |
| 2023-06-30 | $22.50 | $22.54 | $22.44 | $22.51 | $21.70 | 4,053 |
| 2023-06-29 | $22.43 | $22.47 | $22.42 | $22.45 | $21.63 | 3,034 |
| 2023-06-28 | $22.61 | $22.61 | $22.58 | $22.58 | $21.76 | 123 |
| 2023-06-27 | $22.56 | $22.56 | $22.51 | $22.56 | $21.74 | 6,844 |
| 2023-06-26 | $22.76 | $23.09 | $22.76 | $22.92 | $21.90 | 3,211 |
| 2023-06-23 | $22.77 | $22.80 | $22.77 | $22.80 | $22.80 | 2,385 |
| 2023-06-22 | $22.71 | $22.71 | $22.68 | $22.70 | $22.70 | 1,748 |
| 2023-06-21 | $22.75 | $22.79 | $22.70 | $22.74 | $22.74 | 2,430 |
| 2023-06-20 | $22.10 | $22.78 | $22.10 | $22.78 | $22.78 | 4,809 |
| 2023-06-16 | $22.73 | $22.75 | $22.71 | $22.71 | $22.71 | 5,809 |
| 2023-06-15 | $22.77 | $22.81 | $22.67 | $22.68 | $22.68 | 18,427 |
| 2023-06-14 | $22.70 | $22.70 | $22.62 | $22.62 | $22.62 | 10,781 |
| 2023-06-13 | $22.70 | $22.70 | $22.61 | $22.61 | $22.61 | 9,125 |
| 2023-06-12 | $22.62 | $22.75 | $22.62 | $22.69 | $22.69 | 15,490 |
| 2023-06-09 | $22.70 | $22.73 | $22.69 | $22.69 | $22.69 | 4,604 |
| 2023-06-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 1,598 |
| 2023-06-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 145 |
| 2023-06-06 | $22.74 | $22.75 | $22.68 | $22.68 | $22.68 | 16,056 |
| 2023-06-05 | $22.68 | $22.70 | $22.67 | $22.70 | $22.70 | 640 |
| 2023-06-02 | $22.78 | $22.78 | $22.68 | $22.75 | $22.75 | 31,375 |
| 2023-06-01 | $22.78 | $22.84 | $22.77 | $22.81 | $22.81 | 996 |
| 2023-05-31 | $22.75 | $22.81 | $22.75 | $22.77 | $22.77 | 1,585 |
| 2023-05-30 | $22.70 | $22.73 | $22.70 | $22.73 | $22.73 | 4,613 |
| 2023-05-26 | $22.54 | $22.56 | $22.54 | $22.56 | $22.56 | 903 |
| 2023-05-25 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 722 |
| 2023-05-24 | $22.85 | $22.85 | $22.83 | $22.83 | $22.63 | 2,445 |
| 2023-05-23 | $22.77 | $22.88 | $22.77 | $22.88 | $22.67 | 4,806 |
| 2023-05-22 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 933 |
| 2023-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 70 |
| 2023-05-18 | $22.94 | $22.94 | $22.92 | $22.92 | $22.92 | 929 |
| 2023-05-17 | $23.01 | $23.02 | $23.00 | $23.00 | $23.00 | 1,059 |
| 2023-05-16 | $22.98 | $22.98 | $22.92 | $22.92 | $22.92 | 876 |
| 2023-05-15 | $23.05 | $23.10 | $23.05 | $23.07 | $23.07 | 1,844 |
| 2023-05-12 | $23.13 | $23.13 | $23.03 | $23.06 | $23.06 | 13,733 |
| 2023-05-11 | $23.21 | $23.21 | $23.18 | $23.18 | $23.18 | 1,088 |
| 2023-05-10 | $23.15 | $23.20 | $23.12 | $23.20 | $23.20 | 1,814 |
| 2023-05-09 | $23.07 | $23.07 | $23.06 | $23.06 | $23.06 | 728 |
| 2023-05-08 | $23.04 | $23.07 | $23.04 | $23.04 | $23.04 | 2,768 |
| 2023-05-05 | $23.09 | $23.11 | $23.09 | $23.10 | $23.10 | 1,228 |
| 2023-05-04 | $23.32 | $24.20 | $23.11 | $23.11 | $23.11 | 83,447 |
| 2023-05-03 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2023-05-02 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 21 |
| 2023-05-01 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 155 |
| 2023-04-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 4 |
| 2023-04-27 | $22.93 | $22.96 | $22.93 | $22.96 | $22.96 | 883 |
| 2023-04-26 | $22.87 | $22.97 | $22.87 | $22.96 | $22.96 | 527 |
| 2023-04-25 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 257 |
| 2023-04-24 | $23.11 | $23.11 | $23.11 | $23.11 | $22.91 | 21 |
| 2023-04-21 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 15 |
| 2023-04-20 | $23.08 | $23.08 | $23.08 | $23.08 | $22.88 | 124 |
| 2023-04-19 | $23.00 | $23.00 | $22.99 | $22.99 | $22.79 | 762 |
| 2023-04-18 | $23.04 | $23.04 | $23.04 | $23.04 | $22.84 | 2 |
| 2023-04-17 | $23.00 | $23.02 | $23.00 | $23.02 | $22.82 | 692 |
| 2023-04-14 | $23.03 | $23.04 | $23.03 | $23.04 | $22.84 | 9,147 |
| 2023-04-13 | $23.07 | $23.07 | $23.01 | $23.05 | $22.85 | 32,189 |
| 2023-04-12 | $23.05 | $23.05 | $22.94 | $22.95 | $22.75 | 13,484 |
| 2023-04-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.74 | 10 |
| 2023-04-10 | $22.88 | $22.93 | $22.88 | $22.93 | $22.73 | 241 |
| 2023-04-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.74 | 44 |
| 2023-04-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.75 | 313 |
| 2023-04-04 | $22.85 | $22.95 | $22.81 | $22.81 | $22.61 | 805 |
| 2023-04-03 | $22.86 | $22.87 | $22.80 | $22.84 | $22.64 | 568 |
| 2023-03-31 | $22.84 | $22.84 | $22.81 | $22.81 | $22.62 | 323 |
| 2023-03-30 | $22.84 | $22.84 | $22.84 | $22.84 | $22.64 | 362 |
| 2023-03-29 | $22.83 | $22.85 | $22.83 | $22.85 | $22.66 | 362 |
| 2023-03-28 | $22.90 | $22.94 | $22.87 | $22.87 | $22.67 | 29,177 |
| 2023-03-27 | $22.96 | $22.96 | $22.93 | $22.96 | $22.76 | 3,009 |
| 2023-03-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.80 | 1 |
| 2023-03-23 | $23.11 | $23.11 | $23.08 | $23.08 | $22.78 | 1,044 |
| 2023-03-22 | $21.20 | $22.95 | $21.20 | $22.95 | $22.65 | 415 |
| 2023-03-21 | $22.80 | $22.80 | $22.72 | $22.73 | $22.44 | 1,671 |
| 2023-03-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.57 | 10 |
| 2023-03-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.68 | 1 |
| 2023-03-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.51 | 730 |
| 2023-03-15 | $22.96 | $23.05 | $22.96 | $23.05 | $22.75 | 730 |
| 2023-03-14 | $22.71 | $22.71 | $22.71 | $22.71 | $22.41 | 7 |
| 2023-03-13 | $22.88 | $22.90 | $22.86 | $22.90 | $22.60 | 2,229 |
| 2023-03-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.09 | 39 |
| 2023-03-09 | $22.15 | $22.16 | $22.11 | $22.11 | $21.82 | 274 |
| 2023-03-08 | $21.93 | $21.93 | $21.93 | $21.93 | $21.65 | 3 |
| 2023-03-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.70 | 4 |
| 2023-03-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.78 | 86 |
| 2023-03-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.69 | 86 |
| 2023-03-02 | $21.83 | $21.93 | $21.83 | $21.93 | $21.64 | 1,445 |
| 2023-03-01 | $21.83 | $21.83 | $21.83 | $21.83 | $21.55 | 1,217 |
| 2023-02-28 | $22.04 | $22.04 | $22.04 | $22.04 | $21.76 | 10 |
| 2023-02-27 | $22.07 | $22.07 | $22.07 | $22.07 | $21.78 | 19 |
| 2023-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.71 | 123 |
| 2023-02-23 | $22.11 | $22.11 | $22.11 | $22.11 | $21.82 | 138 |
| 2023-02-22 | $22.18 | $22.18 | $22.18 | $22.18 | $21.80 | 4 |
| 2023-02-21 | $22.12 | $22.16 | $22.12 | $22.16 | $21.77 | 304 |
| 2023-02-17 | $22.36 | $22.36 | $22.34 | $22.34 | $21.95 | 2,490 |
| 2023-02-16 | $22.26 | $22.26 | $22.26 | $22.26 | $21.87 | 6 |
| 2023-02-15 | $22.34 | $22.34 | $22.34 | $22.34 | $21.95 | 71 |
| 2023-02-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.96 | 8 |
| 2023-02-13 | $22.48 | $22.48 | $22.48 | $22.48 | $22.09 | 157 |
| 2023-02-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 81 |
| 2023-02-09 | $22.55 | $22.55 | $22.43 | $22.43 | $22.43 | 1,684 |
| 2023-02-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 3 |
| 2023-02-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2023-02-06 | $22.55 | $22.59 | $22.55 | $22.59 | $22.59 | 111 |
| 2023-02-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 50 |
| 2023-02-02 | $22.71 | $22.71 | $22.69 | $22.69 | $22.69 | 525 |
| 2023-02-01 | $22.82 | $22.82 | $22.77 | $22.77 | $22.77 | 327 |
| 2023-01-31 | $23.45 | $23.45 | $22.58 | $22.67 | $22.67 | 1,960 |
| 2023-01-30 | $22.61 | $22.64 | $22.53 | $22.60 | $22.60 | 3,002 |
| 2023-01-27 | $22.64 | $22.64 | $22.62 | $22.62 | $22.62 | 1,797 |
| 2023-01-26 | $22.70 | $22.74 | $22.70 | $22.73 | $22.73 | 3,628 |
| 2023-01-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.74 | 103 |
| 2023-01-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.74 | 100 |
| 2023-01-23 | $22.76 | $22.76 | $22.71 | $22.71 | $22.61 | 217 |
| 2023-01-20 | $22.79 | $22.79 | $22.79 | $22.79 | $22.69 | 103 |
| 2023-01-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.75 | 100 |
| 2023-01-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.77 | 104 |
| 2023-01-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.66 | 139 |
| 2023-01-13 | $22.71 | $22.76 | $22.71 | $22.76 | $22.67 | 481 |
| 2023-01-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.76 | 121 |
| 2023-01-11 | $22.72 | $22.72 | $22.72 | $22.72 | $22.62 | 100 |
| 2023-01-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.53 | 159 |
| 2023-01-09 | $22.69 | $22.70 | $22.69 | $22.70 | $22.60 | 584 |
| 2023-01-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.60 | 108 |
| 2023-01-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.38 | 214 |
| 2023-01-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.42 | 103 |
| 2023-01-03 | $22.49 | $22.49 | $22.49 | $22.49 | $22.39 | 214 |
| 2022-12-30 | $22.36 | $22.38 | $22.36 | $22.38 | $22.28 | 710 |
| 2022-12-29 | $22.46 | $22.48 | $22.46 | $22.48 | $22.38 | 205 |
| 2022-12-28 | $22.44 | $22.46 | $22.39 | $22.46 | $22.36 | 1,709 |
| 2022-12-27 | $23.94 | $24.10 | $22.05 | $22.40 | $22.30 | 11,177 |
| 2022-12-23 | $22.63 | $22.68 | $22.59 | $22.59 | $22.39 | 5,401 |
| 2022-12-22 | $22.79 | $22.79 | $22.75 | $22.75 | $22.54 | 239 |
| 2022-12-21 | $22.69 | $22.71 | $22.68 | $22.71 | $22.51 | 303 |
| 2022-12-20 | $22.68 | $22.68 | $22.68 | $22.68 | $22.48 | 68 |
| 2022-12-19 | $22.82 | $22.82 | $22.81 | $22.81 | $22.61 | 701 |
| 2022-12-16 | $22.90 | $22.90 | $22.88 | $22.88 | $22.68 | 386 |
| 2022-12-15 | $22.89 | $22.95 | $22.89 | $22.95 | $22.75 | 100 |
| 2022-12-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.74 | 7 |
| 2022-12-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.69 | 42 |
| 2022-12-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.56 | 208 |
| 2022-12-09 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 208 |
| 2022-12-08 | $22.93 | $22.93 | $22.90 | $22.90 | $22.90 | 170 |
| 2022-12-07 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 19 |
| 2022-12-06 | $22.73 | $22.74 | $22.73 | $22.74 | $22.74 | 298 |
| 2022-12-05 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,351 |
| 2022-12-02 | $22.78 | $22.82 | $22.74 | $22.74 | $22.74 | 1,671 |
| 2022-12-01 | $22.68 | $22.68 | $22.67 | $22.67 | $22.67 | 734 |
| 2022-11-30 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 13 |
| 2022-11-29 | $22.46 | $22.48 | $22.37 | $22.37 | $22.37 | 4,809 |
| 2022-11-28 | $22.49 | $22.49 | $22.45 | $22.45 | $22.45 | 2,107 |
| 2022-11-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 7 |
| 2022-11-23 | $22.61 | $22.61 | $22.59 | $22.59 | $22.54 | 918 |
| 2022-11-22 | $22.48 | $22.48 | $22.48 | $22.48 | $22.43 | 37 |
| 2022-11-21 | $22.39 | $22.39 | $22.39 | $22.39 | $22.34 | 9 |
| 2022-11-18 | $22.41 | $22.41 | $22.38 | $22.38 | $22.33 | 7,350 |
| 2022-11-17 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 75 |
| 2022-11-16 | $22.44 | $22.48 | $22.44 | $22.48 | $22.48 | 575 |
| 2022-11-15 | $22.30 | $22.31 | $22.15 | $22.15 | $22.15 | 914 |
| 2022-11-14 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 36 |
| 2022-11-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 24 |
| 2022-11-10 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 259 |
| 2022-11-09 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 10 |
| 2022-11-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 134 |
| 2022-11-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 134 |
| 2022-11-04 | $21.96 | $21.96 | $21.75 | $21.75 | $21.75 | 2,410 |
| 2022-11-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 41 |
| 2022-11-02 | $22.13 | $22.13 | $22.02 | $22.02 | $22.02 | 520 |
| 2022-11-01 | $22.00 | $22.05 | $22.00 | $22.05 | $22.05 | 1,835 |
| 2022-10-31 | $21.99 | $22.07 | $21.98 | $22.00 | $22.00 | 1,070 |
| 2022-10-28 | $22.14 | $22.14 | $22.10 | $22.10 | $22.10 | 127 |
| 2022-10-27 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 27 |
| 2022-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 233 |
| 2022-10-25 | $22.02 | $22.02 | $22.02 | $22.02 | $21.97 | 17 |
| 2022-10-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.80 | 15 |
| 2022-10-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.81 | 93 |
| 2022-10-20 | $21.78 | $21.80 | $21.78 | $21.80 | $21.75 | 1,534 |
| 2022-10-19 | $22.04 | $22.05 | $22.04 | $22.05 | $22.00 | 727 |
| 2022-10-18 | $22.17 | $22.22 | $22.17 | $22.22 | $22.17 | 902 |
| 2022-10-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 13 |
| 2022-10-14 | $22.17 | $22.17 | $22.07 | $22.07 | $22.02 | 248 |
| 2022-10-13 | $22.13 | $22.24 | $22.13 | $22.20 | $22.15 | 3,548 |
| 2022-10-12 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 19 |
| 2022-10-11 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 108 |
| 2022-10-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 170 |
| 2022-10-07 | $22.49 | $22.49 | $22.40 | $22.40 | $22.40 | 286 |
| 2022-10-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 22 |
| 2022-10-05 | $22.62 | $22.71 | $22.62 | $22.70 | $22.70 | 2,366 |
| 2022-10-04 | $22.82 | $22.82 | $22.76 | $22.76 | $22.76 | 329 |
| 2022-10-03 | $22.86 | $22.86 | $22.74 | $22.85 | $22.85 | 1,195 |
| 2022-09-30 | $22.83 | $22.85 | $22.76 | $22.85 | $22.85 | 2,012 |
| 2022-09-29 | $22.91 | $22.97 | $22.91 | $22.97 | $22.97 | 2,833 |
| 2022-09-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 63 |
| 2022-09-27 | $22.67 | $22.67 | $22.66 | $22.66 | $22.66 | 492 |
| 2022-09-26 | $22.81 | $22.83 | $22.81 | $22.81 | $22.76 | 606 |
| 2022-09-23 | $22.92 | $22.95 | $22.92 | $22.95 | $22.90 | 250 |
| 2022-09-22 | $22.88 | $22.88 | $22.88 | $22.88 | $22.83 | 58 |
| 2022-09-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.00 | 42 |
| 2022-09-20 | $23.01 | $23.01 | $22.85 | $22.85 | $22.80 | 857 |
| 2022-09-19 | $22.98 | $22.99 | $22.93 | $22.99 | $22.93 | 1,010 |
| 2022-09-16 | $23.06 | $23.06 | $22.99 | $22.99 | $22.94 | 1,329 |
| 2022-09-15 | $22.99 | $23.08 | $22.97 | $23.02 | $22.97 | 2,357 |
| 2022-09-14 | $23.23 | $23.27 | $22.96 | $22.96 | $22.91 | 6,281 |
| 2022-09-13 | $23.19 | $23.19 | $23.19 | $23.19 | $23.13 | 76 |
| 2022-09-12 | $23.21 | $23.21 | $23.09 | $23.09 | $23.04 | 1,300 |
| 2022-09-09 | $23.21 | $23.21 | $23.14 | $23.14 | $23.14 | 4,222 |
| 2022-09-08 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 2,085 |
| 2022-09-07 | $23.33 | $23.33 | $23.31 | $23.31 | $23.31 | 2,115 |
| 2022-09-06 | $23.31 | $23.31 | $23.25 | $23.25 | $23.25 | 1,443 |
| 2022-09-02 | $23.26 | $23.45 | $23.26 | $23.38 | $23.38 | 3,019 |
| 2022-09-01 | $23.30 | $23.40 | $23.30 | $23.40 | $23.40 | 6,031 |
| 2022-08-31 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 34,858 |
| 2022-08-30 | $23.47 | $23.49 | $23.47 | $23.47 | $23.47 | 1,151 |
| 2022-08-29 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 106 |
| 2022-08-26 | $23.43 | $23.48 | $23.43 | $23.48 | $23.48 | 260 |
| 2022-08-25 | $23.54 | $23.54 | $23.54 | $23.54 | $23.49 | 114 |
| 2022-08-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.48 | 13 |
| 2022-08-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.53 | 57 |
| 2022-08-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.61 | 97 |
| 2022-08-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 289 |
| 2022-08-18 | $23.73 | $23.78 | $23.72 | $23.72 | $23.72 | 2,503 |
| 2022-08-17 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 766 |
| 2022-08-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 131 |
| 2022-08-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 80 |
| 2022-08-12 | $23.71 | $23.72 | $23.70 | $23.70 | $23.70 | 526 |
| 2022-08-11 | $23.73 | $23.73 | $23.68 | $23.68 | $23.68 | 125 |
| 2022-08-10 | $24.07 | $24.07 | $23.75 | $23.75 | $23.75 | 670 |
| 2022-08-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 675 |
| 2022-08-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 30 |
| 2022-08-05 | $23.74 | $23.74 | $23.72 | $23.72 | $23.72 | 19,322 |
| 2022-08-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 88 |
| 2022-08-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 51 |
| 2022-08-02 | $24.01 | $24.01 | $23.84 | $23.84 | $23.84 | 1,379 |
| 2022-08-01 | $24.07 | $24.09 | $24.04 | $24.04 | $24.04 | 854 |
| 2022-07-29 | $24.04 | $24.04 | $24.01 | $24.01 | $24.01 | 42,407 |
| 2022-07-28 | $24.05 | $24.05 | $24.04 | $24.04 | $24.04 | 1,166 |
| 2022-07-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 52 |
| 2022-07-26 | $23.88 | $23.88 | $23.79 | $23.80 | $23.80 | 1,181 |
| 2022-07-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.84 | 0 |
| 2022-07-22 | $23.94 | $23.94 | $23.94 | $23.94 | $23.90 | 0 |
| 2022-07-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.71 | 2 |
| 2022-07-20 | $23.54 | $23.54 | $23.54 | $23.54 | $23.51 | 2 |
| 2022-07-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.56 | 10 |
| 2022-07-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.61 | 10 |
| 2022-07-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.70 | 3,077 |
| 2022-07-14 | $23.67 | $23.72 | $23.67 | $23.72 | $23.68 | 3,077 |
| 2022-07-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.73 | 2,300 |
| 2022-07-12 | $23.74 | $23.74 | $23.69 | $23.69 | $23.66 | 2,300 |
| 2022-07-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.66 | 6 |
| 2022-07-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.53 | 32 |
| 2022-07-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.61 | 116 |
| 2022-07-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.71 | 4 |
| 2022-07-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.80 | 4 |
| 2022-07-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.79 | 67 |
| 2022-06-30 | $23.50 | $23.65 | $23.50 | $23.65 | $23.61 | 151 |
| 2022-06-29 | $23.47 | $23.47 | $23.47 | $23.47 | $23.44 | 1 |
| 2022-06-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.32 | 1 |
| 2022-06-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 1 |
| 2022-06-24 | $23.49 | $23.49 | $23.49 | $23.49 | $23.42 | 0 |
| 2022-06-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.47 | 1 |
| 2022-06-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 1 |
| 2022-06-21 | $23.25 | $23.30 | $23.25 | $23.30 | $23.23 | 432 |
| 2022-06-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.35 | 75 |
| 2022-06-16 | $23.32 | $23.47 | $23.32 | $23.47 | $23.40 | 299 |
| 2022-06-15 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 101 |
| 2022-06-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.16 | 11 |
| 2022-06-13 | $23.40 | $23.40 | $23.37 | $23.37 | $23.30 | 1,074 |
| 2022-06-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.44 | 1 |
| 2022-06-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.55 | 201 |
| 2022-06-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.54 | 23 |
| 2022-06-07 | $23.76 | $23.76 | $23.75 | $23.75 | $23.67 | 690 |
| 2022-06-06 | $23.69 | $23.69 | $23.61 | $23.63 | $23.56 | 301 |
| 2022-06-03 | $23.75 | $23.75 | $23.70 | $23.70 | $23.63 | 350 |
| 2022-06-02 | $23.67 | $23.80 | $23.67 | $23.79 | $23.72 | 657 |
| 2022-06-01 | $23.75 | $23.75 | $23.72 | $23.72 | $23.65 | 138 |
| 2022-05-31 | $23.84 | $23.91 | $23.84 | $23.85 | $23.78 | 332 |
| 2022-05-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.84 | 26 |
| 2022-05-26 | $23.89 | $23.99 | $23.89 | $23.94 | $23.86 | 811 |
| 2022-05-25 | $23.97 | $23.97 | $23.97 | $23.97 | $23.90 | 19 |
| 2022-05-24 | $23.93 | $23.95 | $23.93 | $23.95 | $23.84 | 150 |
| 2022-05-23 | $23.84 | $23.84 | $23.75 | $23.75 | $23.64 | 485 |
| 2022-05-20 | $23.75 | $23.86 | $23.75 | $23.81 | $23.70 | 325 |
| 2022-05-19 | $23.89 | $23.89 | $23.79 | $23.79 | $23.68 | 165 |
| 2022-05-18 | $23.76 | $23.76 | $23.76 | $23.76 | $23.65 | 270 |
| 2022-05-17 | $23.83 | $23.83 | $23.75 | $23.75 | $23.64 | 270 |
| 2022-05-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.76 | 20 |
| 2022-05-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.76 | 34 |
| 2022-05-12 | $24.01 | $24.01 | $23.96 | $23.96 | $23.85 | 252 |
| 2022-05-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.81 | 13 |
| 2022-05-10 | $23.94 | $23.94 | $23.88 | $23.88 | $23.77 | 129 |
| 2022-05-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 67 |
| 2022-05-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.59 | 5 |
| 2022-05-05 | $23.74 | $23.74 | $23.74 | $23.74 | $23.63 | 39 |
| 2022-05-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.76 | 13 |
| 2022-05-03 | $23.81 | $23.81 | $23.75 | $23.75 | $23.64 | 206 |
| 2022-05-02 | $24.11 | $24.11 | $23.75 | $23.75 | $23.64 | 412 |
| 2022-04-29 | $23.95 | $23.95 | $23.86 | $23.86 | $23.75 | 106 |
| 2022-04-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.88 | 32 |
| 2022-04-27 | $23.99 | $24.04 | $23.99 | $24.04 | $23.93 | 304 |
| 2022-04-26 | $24.03 | $24.03 | $24.03 | $24.03 | $23.92 | 316 |
| 2022-04-25 | $24.03 | $24.03 | $24.03 | $24.03 | $23.89 | 316 |
| 2022-04-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.73 | 0 |
| 2022-04-21 | $23.89 | $23.89 | $23.89 | $23.89 | $23.75 | 0 |
| 2022-04-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.85 | 2 |
| 2022-04-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.76 | 1 |
| 2022-04-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.85 | 2 |
| 2022-04-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.89 | 42 |
| 2022-04-13 | $24.19 | $24.19 | $24.19 | $24.19 | $24.05 | 1 |
| 2022-04-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.11 | 0 |
| 2022-04-11 | $24.23 | $24.23 | $24.23 | $24.23 | $24.09 | 2 |
| 2022-04-08 | $24.27 | $24.27 | $24.27 | $24.27 | $24.13 | 44 |
| 2022-04-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.17 | 0 |
| 2022-04-06 | $24.21 | $24.28 | $24.21 | $24.28 | $24.14 | 3,062 |
| 2022-04-05 | $24.32 | $24.32 | $24.24 | $24.24 | $24.10 | 2,310 |
| 2022-04-04 | $21.93 | $24.35 | $21.93 | $24.35 | $24.21 | 361 |
| 2022-04-01 | $24.37 | $24.37 | $24.37 | $24.37 | $24.23 | 101 |
| 2022-03-31 | $24.76 | $24.76 | $24.47 | $24.47 | $24.33 | 699 |
| 2022-03-30 | $24.45 | $24.49 | $24.45 | $24.49 | $24.35 | 3,086 |
| 2022-03-29 | $24.42 | $24.42 | $24.42 | $24.42 | $24.28 | 205 |
| 2022-03-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.21 | 540 |
| 2022-03-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 4 |
| 2022-03-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.24 | 44 |
| 2022-03-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.26 | 24 |
| 2022-03-22 | $24.39 | $24.39 | $24.39 | $24.39 | $24.21 | 55 |
| 2022-03-21 | $24.61 | $24.61 | $24.47 | $24.47 | $24.29 | 1,506 |
| 2022-03-18 | $24.64 | $24.66 | $24.64 | $24.66 | $24.48 | 415 |
| 2022-03-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.47 | 0 |
| 2022-03-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.45 | 3 |
| 2022-03-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 3 |
| 2022-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.47 | 150 |
| 2022-03-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.65 | 12 |
| 2022-03-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.65 | 12 |
| 2022-03-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.81 | 8 |
| 2022-03-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.92 | 1 |
| 2022-03-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.08 | 52 |
| 2022-03-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.16 | 52 |
| 2022-03-03 | $25.12 | $25.21 | $25.12 | $25.21 | $25.03 | 854 |
| 2022-03-02 | $25.19 | $25.19 | $25.04 | $25.06 | $24.88 | 1,030 |
| 2022-03-01 | $25.41 | $25.56 | $25.41 | $25.42 | $25.24 | 1,263 |
| 2022-02-28 | $25.24 | $25.24 | $25.24 | $25.24 | $25.06 | 6 |
| 2022-02-25 | $25.05 | $25.05 | $25.03 | $25.03 | $24.85 | 193 |
| 2022-02-24 | $25.32 | $25.32 | $25.02 | $25.02 | $24.84 | 857 |
| 2022-02-23 | $26.35 | $26.35 | $25.02 | $25.02 | $24.84 | 779 |
| 2022-02-22 | $25.15 | $25.15 | $25.09 | $25.09 | $24.91 | 371 |
| 2022-02-18 | $26.31 | $26.31 | $25.14 | $25.14 | $24.96 | 894 |
| 2022-02-17 | $25.07 | $25.07 | $25.05 | $25.05 | $24.88 | 500 |
| 2022-02-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.80 | 21 |
| 2022-02-15 | $25.04 | $25.04 | $24.96 | $24.96 | $24.78 | 401 |
Simplify Aggregate Bond PLUS Credit Hedge ETF (AGGH) News Headlines
Recent Simplify Aggregate Bond PLUS Credit Hedge ETF (AGGH) News
Similar Companies to Simplify Aggregate Bond PLUS Credit Hedge ETF (AGGH) 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 | -- | -- | -- |