ASYMsharesASYMmetric S&P 500 ETF (ASPY) Exchange: NYSE ARCA
Data as of April 26, 2024
$25.46 ($0.00) 0.00%
ASYMsharesASYMmetric S&P 500 ETF - Daily Information
Click for more stock information on ASYMsharesASYMmetric S&P 500 ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.46 |
| Previous Close | $25.46 |
| High | $25.46 |
| Low | $25.46 |
| Adjusted Open | $25.46 |
| Previous Adjusted Close | $25.46 |
| Adjusted High | $25.46 |
| Adjusted Low | $25.46 |
About ASYMsharesASYMmetric S&P 500 ETF (ASPY)
ASYMshares ASYMmetric 500 ETF
Invest in ASYMsharesASYMmetric S&P 500 ETF (ASPY)
Historical Stock Data for ASYMsharesASYMmetric S&P 500 ETF (ASPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-23 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-17 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-11 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-02 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-04-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-03-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-23 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-02 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-02-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-31 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-30 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-23 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-17 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-11 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2024-01-02 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-11 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-12-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-30 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-17 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-02 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-11-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-31 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-30 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-23 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-17 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-11 | $25.39 | $25.46 | $25.35 | $25.46 | $25.46 | 9,980 |
| 2023-10-10 | $25.58 | $25.59 | $25.51 | $25.51 | $25.51 | 2,260 |
| 2023-10-09 | $25.24 | $25.45 | $25.24 | $25.45 | $25.45 | 1,516 |
| 2023-10-06 | $25.07 | $25.17 | $25.07 | $25.15 | $25.15 | 2,642 |
| 2023-10-05 | $25.09 | $25.09 | $25.07 | $25.07 | $25.07 | 215 |
| 2023-10-04 | $25.01 | $25.14 | $24.95 | $25.14 | $25.14 | 8,593 |
| 2023-10-03 | $25.09 | $25.10 | $25.06 | $25.10 | $25.10 | 3,315 |
| 2023-10-02 | $25.27 | $25.28 | $25.20 | $25.28 | $25.28 | 1,153 |
| 2023-09-29 | $25.62 | $25.62 | $25.45 | $25.48 | $25.48 | 1,536 |
| 2023-09-28 | $25.62 | $25.63 | $25.62 | $25.63 | $25.63 | 501 |
| 2023-09-27 | $25.45 | $25.48 | $25.29 | $25.48 | $25.48 | 11,385 |
| 2023-09-26 | $25.69 | $25.69 | $25.56 | $25.56 | $25.56 | 23,361 |
| 2023-09-25 | $25.87 | $25.87 | $25.86 | $25.86 | $25.86 | 1,392 |
| 2023-09-22 | $25.94 | $25.95 | $25.87 | $25.87 | $25.87 | 531 |
| 2023-09-21 | $26.04 | $26.04 | $25.94 | $25.94 | $25.94 | 7,381 |
| 2023-09-20 | $26.19 | $26.21 | $26.19 | $26.21 | $26.21 | 777 |
| 2023-09-19 | $26.07 | $26.18 | $26.07 | $26.14 | $26.14 | 2,576 |
| 2023-09-18 | $26.10 | $26.10 | $26.07 | $26.07 | $26.07 | 4,098 |
| 2023-09-15 | $26.11 | $26.12 | $25.97 | $26.00 | $26.00 | 18,331 |
| 2023-09-14 | $26.00 | $26.27 | $26.00 | $26.27 | $26.27 | 2,718 |
| 2023-09-13 | $25.99 | $26.03 | $25.99 | $26.03 | $26.03 | 382 |
| 2023-09-12 | $26.09 | $26.09 | $26.02 | $26.07 | $26.07 | 387 |
| 2023-09-11 | $26.08 | $26.08 | $26.03 | $26.04 | $26.04 | 3,437 |
| 2023-09-08 | $26.11 | $26.11 | $26.06 | $26.10 | $26.10 | 1,309 |
| 2023-09-07 | $26.02 | $26.04 | $26.00 | $26.04 | $26.04 | 6,477 |
| 2023-09-06 | $25.99 | $26.02 | $25.99 | $26.02 | $26.02 | 1,521 |
| 2023-09-05 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 92 |
| 2023-09-01 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 3 |
| 2023-08-31 | $26.17 | $26.32 | $26.17 | $26.20 | $26.20 | 4,708 |
| 2023-08-30 | $26.12 | $26.27 | $26.12 | $26.26 | $26.26 | 2,459 |
| 2023-08-29 | $26.07 | $26.22 | $26.07 | $26.22 | $26.22 | 349 |
| 2023-08-28 | $26.02 | $26.03 | $26.02 | $26.03 | $26.03 | 289 |
| 2023-08-25 | $25.83 | $25.92 | $25.83 | $25.92 | $25.92 | 207 |
| 2023-08-24 | $25.89 | $25.89 | $25.81 | $25.81 | $25.81 | 207 |
| 2023-08-23 | $25.95 | $25.95 | $25.93 | $25.94 | $25.94 | 206 |
| 2023-08-22 | $25.92 | $25.92 | $25.84 | $25.87 | $25.87 | 2,474 |
| 2023-08-21 | $25.95 | $25.98 | $25.78 | $25.91 | $25.91 | 5,058 |
| 2023-08-18 | $25.91 | $26.06 | $25.89 | $25.94 | $25.94 | 9,892 |
| 2023-08-17 | $26.14 | $26.14 | $25.93 | $25.93 | $25.93 | 20,759 |
| 2023-08-16 | $26.07 | $26.07 | $26.05 | $26.05 | $26.05 | 3,092 |
| 2023-08-15 | $26.20 | $26.28 | $26.12 | $26.12 | $26.12 | 4,512 |
| 2023-08-14 | $26.37 | $26.41 | $26.37 | $26.40 | $26.40 | 3,641 |
| 2023-08-11 | $26.41 | $26.41 | $26.39 | $26.39 | $26.39 | 207 |
| 2023-08-10 | $26.31 | $26.31 | $26.29 | $26.29 | $26.29 | 1,691 |
| 2023-08-09 | $26.31 | $26.32 | $26.31 | $26.32 | $26.32 | 231 |
| 2023-08-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 212 |
| 2023-08-07 | $26.15 | $26.36 | $26.15 | $26.36 | $26.36 | 4,550 |
| 2023-08-04 | $26.44 | $26.46 | $26.16 | $26.16 | $26.16 | 1,891 |
| 2023-08-03 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 2 |
| 2023-08-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 23 |
| 2023-08-01 | $26.39 | $26.44 | $26.39 | $26.44 | $26.44 | 403 |
| 2023-07-31 | $26.43 | $26.48 | $26.43 | $26.48 | $26.48 | 417 |
| 2023-07-28 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 35 |
| 2023-07-27 | $26.62 | $26.67 | $26.47 | $26.47 | $26.47 | 912 |
| 2023-07-26 | $26.70 | $26.70 | $26.64 | $26.64 | $26.64 | 320 |
| 2023-07-25 | $26.73 | $26.76 | $26.73 | $26.76 | $26.76 | 398 |
| 2023-07-24 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 34 |
| 2023-07-21 | $26.66 | $26.68 | $26.66 | $26.68 | $26.68 | 1,791 |
| 2023-07-20 | $26.37 | $26.55 | $26.37 | $26.55 | $26.55 | 666 |
| 2023-07-19 | $26.28 | $26.35 | $26.28 | $26.31 | $26.31 | 3,158 |
| 2023-07-18 | $26.20 | $26.20 | $26.06 | $26.14 | $26.14 | 5,280 |
| 2023-07-17 | $26.15 | $26.17 | $26.10 | $26.10 | $26.10 | 2,012 |
| 2023-07-14 | $26.39 | $26.39 | $25.98 | $26.00 | $26.00 | 52,824 |
| 2023-07-13 | $26.22 | $26.25 | $26.21 | $26.25 | $26.25 | 48,512 |
| 2023-07-12 | $26.24 | $26.24 | $26.17 | $26.17 | $26.17 | 8,722 |
| 2023-07-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 150 |
| 2023-07-10 | $25.98 | $26.04 | $25.94 | $25.97 | $25.97 | 1,808 |
| 2023-07-07 | $26.05 | $26.05 | $25.92 | $25.92 | $25.92 | 1,227 |
| 2023-07-06 | $25.83 | $25.96 | $25.83 | $25.96 | $25.96 | 1,147 |
| 2023-07-05 | $26.05 | $26.14 | $26.05 | $26.14 | $26.14 | 614 |
| 2023-07-03 | $26.20 | $26.20 | $25.99 | $26.20 | $26.20 | 70,604 |
| 2023-06-30 | $26.12 | $26.19 | $26.12 | $26.19 | $26.19 | 301 |
| 2023-06-29 | $25.85 | $25.95 | $25.81 | $25.92 | $25.92 | 5,707 |
| 2023-06-28 | $25.68 | $25.69 | $25.68 | $25.69 | $25.69 | 323 |
| 2023-06-27 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 321 |
| 2023-06-26 | $25.64 | $25.69 | $25.64 | $25.69 | $25.69 | 321 |
| 2023-06-23 | $25.75 | $25.75 | $25.64 | $25.64 | $25.64 | 642 |
| 2023-06-22 | $25.71 | $25.82 | $25.71 | $25.82 | $25.82 | 1,976 |
| 2023-06-21 | $25.88 | $25.90 | $25.85 | $25.85 | $25.85 | 3,384 |
| 2023-06-20 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 52 |
| 2023-06-16 | $26.20 | $26.20 | $26.17 | $26.18 | $26.18 | 1,233 |
| 2023-06-15 | $25.61 | $26.11 | $25.61 | $26.06 | $26.06 | 4,301 |
| 2023-06-14 | $25.74 | $25.82 | $25.63 | $25.73 | $25.73 | 5,306 |
| 2023-06-13 | $25.80 | $25.83 | $25.79 | $25.80 | $25.80 | 1,689 |
| 2023-06-12 | $25.58 | $25.67 | $25.58 | $25.67 | $25.67 | 851 |
| 2023-06-09 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 760 |
| 2023-06-08 | $25.47 | $25.59 | $25.44 | $25.59 | $25.59 | 3,069 |
| 2023-06-07 | $25.43 | $25.51 | $25.43 | $25.51 | $25.51 | 3,443 |
| 2023-06-06 | $25.39 | $25.45 | $25.36 | $25.45 | $25.45 | 3,457 |
| 2023-06-05 | $25.52 | $25.52 | $25.47 | $25.47 | $25.47 | 495 |
| 2023-06-02 | $25.25 | $25.54 | $25.25 | $25.54 | $25.54 | 4,274 |
| 2023-06-01 | $25.06 | $25.26 | $25.06 | $25.21 | $25.21 | 3,698 |
| 2023-05-31 | $25.30 | $25.30 | $25.05 | $25.09 | $25.09 | 3,069 |
| 2023-05-30 | $25.14 | $25.17 | $25.12 | $25.17 | $25.17 | 555 |
| 2023-05-26 | $25.20 | $25.22 | $25.13 | $25.22 | $25.22 | 643 |
| 2023-05-25 | $25.15 | $25.15 | $25.06 | $25.09 | $25.09 | 6,359 |
| 2023-05-24 | $25.34 | $25.34 | $25.27 | $25.27 | $25.27 | 2,378 |
| 2023-05-23 | $25.55 | $25.58 | $25.44 | $25.44 | $25.44 | 1,161 |
| 2023-05-22 | $25.66 | $25.75 | $25.66 | $25.69 | $25.69 | 2,310 |
| 2023-05-19 | $25.71 | $25.74 | $25.69 | $25.74 | $25.74 | 1,432 |
| 2023-05-18 | $25.52 | $25.76 | $25.52 | $25.68 | $25.68 | 1,736 |
| 2023-05-17 | $25.68 | $25.70 | $25.63 | $25.66 | $25.66 | 1,419 |
| 2023-05-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 70 |
| 2023-05-15 | $25.84 | $25.84 | $25.80 | $25.83 | $25.83 | 726 |
| 2023-05-12 | $25.78 | $25.79 | $25.62 | $25.73 | $25.73 | 10,559 |
| 2023-05-11 | $25.77 | $25.77 | $25.75 | $25.75 | $25.75 | 2,471 |
| 2023-05-10 | $25.85 | $25.92 | $25.84 | $25.92 | $25.92 | 2,310 |
| 2023-05-09 | $25.88 | $25.94 | $25.88 | $25.88 | $25.88 | 7,556 |
| 2023-05-08 | $25.85 | $25.87 | $25.84 | $25.84 | $25.84 | 1,466 |
| 2023-05-05 | $25.96 | $25.96 | $25.80 | $25.84 | $25.84 | 867 |
| 2023-05-04 | $25.56 | $25.56 | $25.55 | $25.55 | $25.55 | 269 |
| 2023-05-03 | $25.93 | $25.96 | $25.74 | $25.74 | $25.74 | 1,489 |
| 2023-05-02 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 253 |
| 2023-05-01 | $26.33 | $26.34 | $26.27 | $26.27 | $26.27 | 712 |
| 2023-04-28 | $26.18 | $26.20 | $26.16 | $26.19 | $26.19 | 3,134 |
| 2023-04-27 | $25.83 | $26.02 | $25.82 | $26.02 | $26.02 | 1,998 |
| 2023-04-26 | $25.96 | $25.96 | $25.77 | $25.80 | $25.80 | 50,134 |
| 2023-04-25 | $26.15 | $26.36 | $26.14 | $26.17 | $26.17 | 11,720 |
| 2023-04-24 | $26.32 | $26.38 | $26.32 | $26.38 | $26.38 | 696 |
| 2023-04-21 | $26.36 | $26.37 | $26.35 | $26.35 | $26.35 | 545 |
| 2023-04-20 | $26.10 | $26.41 | $26.10 | $26.40 | $26.40 | 7,209 |
| 2023-04-19 | $26.63 | $26.63 | $26.48 | $26.56 | $26.56 | 4,341 |
| 2023-04-18 | $26.73 | $26.73 | $26.68 | $26.68 | $26.68 | 299 |
| 2023-04-17 | $26.63 | $26.67 | $26.58 | $26.67 | $26.67 | 7,010 |
| 2023-04-14 | $26.73 | $26.73 | $26.50 | $26.56 | $26.56 | 2,774 |
| 2023-04-13 | $26.52 | $26.72 | $26.49 | $26.72 | $26.72 | 4,747 |
| 2023-04-12 | $26.67 | $26.67 | $26.57 | $26.57 | $26.57 | 1,010 |
| 2023-04-11 | $26.81 | $26.81 | $26.53 | $26.64 | $26.64 | 3,930 |
| 2023-04-10 | $26.43 | $26.51 | $26.43 | $26.51 | $26.51 | 3,782 |
| 2023-04-06 | $26.40 | $26.43 | $26.40 | $26.43 | $26.43 | 914 |
| 2023-04-05 | $26.39 | $26.43 | $26.39 | $26.43 | $26.43 | 601 |
| 2023-04-04 | $26.26 | $26.26 | $26.24 | $26.24 | $26.24 | 639 |
| 2023-04-03 | $26.25 | $26.40 | $26.25 | $26.37 | $26.37 | 2,470 |
| 2023-03-31 | $26.04 | $26.18 | $26.04 | $26.17 | $26.17 | 8,523 |
| 2023-03-30 | $25.91 | $25.97 | $25.87 | $25.94 | $25.94 | 2,146 |
| 2023-03-29 | $25.78 | $25.85 | $25.72 | $25.78 | $25.78 | 4,798 |
| 2023-03-28 | $25.65 | $25.69 | $25.53 | $25.62 | $25.62 | 4,897 |
| 2023-03-27 | $25.51 | $25.66 | $25.46 | $25.58 | $25.58 | 12,510 |
| 2023-03-24 | $25.06 | $25.37 | $25.06 | $25.35 | $25.35 | 8,609 |
| 2023-03-23 | $25.18 | $25.18 | $25.01 | $25.10 | $25.10 | 2,926 |
| 2023-03-22 | $25.40 | $25.50 | $25.09 | $25.09 | $25.09 | 2,045 |
| 2023-03-21 | $25.94 | $25.94 | $25.30 | $25.46 | $25.46 | 3,465 |
| 2023-03-20 | $25.27 | $25.33 | $25.27 | $25.33 | $25.33 | 7,227 |
| 2023-03-17 | $24.92 | $25.03 | $24.91 | $24.99 | $24.99 | 1,020 |
| 2023-03-16 | $25.10 | $25.24 | $25.10 | $25.24 | $25.24 | 187 |
| 2023-03-15 | $24.92 | $24.99 | $24.92 | $24.99 | $24.99 | 379 |
| 2023-03-14 | $25.18 | $25.18 | $25.09 | $25.17 | $25.17 | 530 |
| 2023-03-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 139 |
| 2023-03-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1,735 |
| 2023-03-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 91 |
| 2023-03-08 | $25.54 | $25.62 | $25.54 | $25.62 | $25.62 | 780 |
| 2023-03-07 | $26.16 | $26.16 | $25.70 | $25.70 | $25.70 | 675 |
| 2023-03-06 | $26.04 | $26.08 | $26.02 | $26.02 | $26.02 | 1,667 |
| 2023-03-03 | $25.77 | $26.02 | $25.77 | $26.02 | $26.02 | 536 |
| 2023-03-02 | $25.62 | $25.83 | $25.62 | $25.83 | $25.83 | 6,283 |
| 2023-03-01 | $25.83 | $25.83 | $25.64 | $25.64 | $25.64 | 717 |
| 2023-02-28 | $25.84 | $25.84 | $25.74 | $25.74 | $25.74 | 1,956 |
| 2023-02-27 | $26.04 | $26.04 | $25.84 | $25.84 | $25.84 | 117 |
| 2023-02-24 | $25.93 | $25.93 | $25.86 | $25.86 | $25.86 | 452 |
| 2023-02-23 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 773 |
| 2023-02-22 | $26.29 | $26.30 | $26.08 | $26.11 | $26.11 | 2,219 |
| 2023-02-21 | $26.27 | $26.27 | $26.20 | $26.21 | $26.21 | 4,494 |
| 2023-02-17 | $26.44 | $26.46 | $26.44 | $26.46 | $26.46 | 141 |
| 2023-02-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 239 |
| 2023-02-15 | $26.40 | $26.48 | $26.40 | $26.47 | $26.47 | 1,551 |
| 2023-02-14 | $26.77 | $26.77 | $26.42 | $26.51 | $26.51 | 4,228 |
| 2023-02-13 | $26.59 | $26.69 | $26.59 | $26.69 | $26.69 | 5,717 |
| 2023-02-10 | $26.38 | $26.51 | $26.38 | $26.51 | $26.51 | 2,838 |
| 2023-02-09 | $26.55 | $26.55 | $26.25 | $26.25 | $26.25 | 1,309 |
| 2023-02-08 | $26.46 | $26.48 | $26.42 | $26.42 | $26.42 | 2,840 |
| 2023-02-07 | $26.43 | $26.70 | $26.39 | $26.69 | $26.69 | 5,893 |
| 2023-02-06 | $26.47 | $26.47 | $26.43 | $26.43 | $26.43 | 4,114 |
| 2023-02-03 | $26.44 | $26.44 | $26.34 | $26.39 | $26.39 | 6,304 |
| 2023-02-02 | $26.43 | $26.43 | $26.41 | $26.42 | $26.42 | 2,957 |
| 2023-02-01 | $26.51 | $26.54 | $26.51 | $26.54 | $26.54 | 391 |
| 2023-01-31 | $26.60 | $26.64 | $26.59 | $26.64 | $26.64 | 6,304 |
| 2023-01-30 | $26.64 | $26.65 | $26.60 | $26.65 | $26.65 | 790 |
| 2023-01-27 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 59 |
| 2023-01-26 | $26.69 | $26.71 | $26.63 | $26.65 | $26.65 | 4,516 |
| 2023-01-25 | $26.74 | $26.74 | $26.70 | $26.72 | $26.72 | 3,856 |
| 2023-01-24 | $26.65 | $26.66 | $26.63 | $26.66 | $26.66 | 1,975 |
| 2023-01-23 | $26.68 | $26.68 | $26.66 | $26.66 | $26.66 | 473 |
| 2023-01-20 | $26.72 | $26.72 | $26.70 | $26.70 | $26.70 | 253 |
| 2023-01-19 | $26.71 | $26.75 | $26.71 | $26.74 | $26.74 | 2,186 |
| 2023-01-18 | $26.73 | $26.73 | $26.71 | $26.73 | $26.73 | 2,372 |
| 2023-01-17 | $26.79 | $26.79 | $26.74 | $26.78 | $26.78 | 4,452 |
| 2023-01-13 | $26.78 | $26.80 | $26.78 | $26.80 | $26.80 | 917 |
| 2023-01-12 | $26.88 | $26.88 | $26.81 | $26.82 | $26.82 | 5,679 |
| 2023-01-11 | $26.87 | $26.88 | $26.82 | $26.85 | $26.85 | 4,383 |
| 2023-01-10 | $26.88 | $26.88 | $26.86 | $26.86 | $26.86 | 3,871 |
| 2023-01-09 | $26.87 | $26.91 | $26.87 | $26.91 | $26.91 | 2,617 |
| 2023-01-06 | $26.38 | $27.06 | $26.38 | $26.99 | $26.99 | 937 |
| 2023-01-05 | $26.54 | $26.54 | $26.52 | $26.52 | $26.52 | 806 |
| 2023-01-04 | $26.55 | $26.67 | $26.51 | $26.51 | $26.51 | 1,695 |
| 2023-01-03 | $26.36 | $26.36 | $26.29 | $26.36 | $26.36 | 589 |
| 2022-12-30 | $26.25 | $26.35 | $26.19 | $26.35 | $26.35 | 5,375 |
| 2022-12-29 | $26.48 | $26.48 | $26.44 | $26.44 | $26.44 | 492 |
| 2022-12-28 | $26.59 | $26.77 | $26.40 | $26.40 | $26.17 | 9,589 |
| 2022-12-27 | $26.59 | $26.72 | $26.59 | $26.68 | $26.44 | 14,215 |
| 2022-12-23 | $26.52 | $26.60 | $26.48 | $26.60 | $26.36 | 7,569 |
| 2022-12-22 | $26.76 | $26.76 | $26.32 | $26.46 | $26.22 | 3,887 |
| 2022-12-21 | $26.63 | $26.67 | $26.62 | $26.62 | $26.38 | 3,124 |
| 2022-12-20 | $26.29 | $26.68 | $26.27 | $26.34 | $26.11 | 24,945 |
| 2022-12-19 | $26.38 | $26.39 | $26.26 | $26.29 | $26.06 | 23,670 |
| 2022-12-16 | $26.27 | $26.53 | $26.27 | $26.48 | $26.25 | 21,202 |
| 2022-12-15 | $26.80 | $26.80 | $26.61 | $26.61 | $26.37 | 4,484 |
| 2022-12-14 | $27.32 | $27.37 | $26.86 | $26.98 | $26.74 | 34,020 |
| 2022-12-13 | $27.34 | $27.34 | $27.08 | $27.15 | $26.91 | 5,099 |
| 2022-12-12 | $26.96 | $27.21 | $26.96 | $27.21 | $26.97 | 1,388 |
| 2022-12-09 | $27.21 | $27.23 | $26.89 | $26.89 | $26.89 | 4,604 |
| 2022-12-08 | $27.20 | $27.22 | $27.17 | $27.17 | $27.17 | 1,083 |
| 2022-12-07 | $27.07 | $27.17 | $27.07 | $27.11 | $27.11 | 6,362 |
| 2022-12-06 | $27.01 | $27.11 | $27.01 | $27.05 | $27.05 | 2,949 |
| 2022-12-05 | $26.86 | $26.94 | $26.86 | $26.94 | $26.94 | 1,441 |
| 2022-12-02 | $26.55 | $26.82 | $26.55 | $26.80 | $26.80 | 3,121 |
| 2022-12-01 | $27.01 | $27.01 | $26.74 | $26.76 | $26.76 | 2,075 |
| 2022-11-30 | $26.93 | $26.93 | $26.77 | $26.77 | $26.77 | 2,116 |
| 2022-11-29 | $26.94 | $27.01 | $26.94 | $26.97 | $26.97 | 2,555 |
| 2022-11-28 | $26.86 | $26.95 | $26.86 | $26.94 | $26.94 | 2,896 |
| 2022-11-25 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 2 |
| 2022-11-23 | $27.00 | $27.00 | $26.79 | $26.84 | $26.84 | 6,546 |
| 2022-11-22 | $26.93 | $26.95 | $26.87 | $26.90 | $26.90 | 4,806 |
| 2022-11-21 | $26.93 | $26.94 | $26.93 | $26.94 | $26.94 | 301 |
| 2022-11-18 | $26.88 | $26.88 | $26.78 | $26.88 | $26.88 | 12,073 |
| 2022-11-17 | $26.91 | $26.91 | $26.88 | $26.89 | $26.89 | 1,721 |
| 2022-11-16 | $26.82 | $26.82 | $26.80 | $26.82 | $26.82 | 5,639 |
| 2022-11-15 | $26.76 | $26.76 | $26.64 | $26.76 | $26.76 | 2,388 |
| 2022-11-14 | $26.83 | $26.83 | $26.72 | $26.80 | $26.80 | 10,562 |
| 2022-11-11 | $26.81 | $26.86 | $26.73 | $26.76 | $26.76 | 36,582 |
| 2022-11-10 | $27.57 | $27.57 | $26.86 | $26.86 | $26.86 | 16,924 |
| 2022-11-09 | $26.86 | $27.30 | $26.86 | $27.30 | $27.30 | 12,238 |
| 2022-11-08 | $27.19 | $27.30 | $27.08 | $27.14 | $27.14 | 32,738 |
| 2022-11-07 | $27.25 | $27.25 | $27.18 | $27.18 | $27.18 | 16,201 |
| 2022-11-04 | $27.23 | $27.24 | $27.22 | $27.24 | $27.24 | 1,949 |
| 2022-11-03 | $27.24 | $27.25 | $27.21 | $27.21 | $27.21 | 5,912 |
| 2022-11-02 | $27.29 | $27.33 | $27.25 | $27.25 | $27.25 | 3,786 |
| 2022-11-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 331 |
| 2022-10-31 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 137 |
| 2022-10-28 | $27.18 | $27.20 | $27.18 | $27.20 | $27.20 | 610 |
| 2022-10-27 | $27.16 | $27.16 | $27.03 | $27.07 | $27.07 | 2,282 |
| 2022-10-26 | $26.97 | $27.03 | $26.96 | $27.00 | $27.00 | 1,995 |
| 2022-10-25 | $27.09 | $27.09 | $26.95 | $26.95 | $26.95 | 486 |
| 2022-10-24 | $26.92 | $26.95 | $26.92 | $26.95 | $26.95 | 806 |
| 2022-10-21 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 1,149 |
| 2022-10-20 | $26.89 | $26.92 | $26.88 | $26.92 | $26.92 | 1,572 |
| 2022-10-19 | $26.92 | $26.92 | $26.86 | $26.89 | $26.89 | 2,001 |
| 2022-10-18 | $26.81 | $26.87 | $26.79 | $26.86 | $26.86 | 4,153 |
| 2022-10-17 | $26.84 | $26.84 | $26.80 | $26.81 | $26.81 | 3,090 |
| 2022-10-14 | $26.69 | $26.84 | $26.65 | $26.83 | $26.83 | 10,158 |
| 2022-10-13 | $27.08 | $27.08 | $26.30 | $26.79 | $26.79 | 5,067 |
| 2022-10-12 | $26.81 | $26.82 | $26.79 | $26.79 | $26.79 | 1,089 |
| 2022-10-11 | $26.70 | $26.85 | $26.70 | $26.79 | $26.79 | 1,708 |
| 2022-10-10 | $26.74 | $26.76 | $26.74 | $26.76 | $26.76 | 4,508 |
| 2022-10-07 | $26.68 | $26.76 | $26.68 | $26.74 | $26.74 | 648 |
| 2022-10-06 | $26.74 | $26.74 | $26.68 | $26.68 | $26.68 | 3,807 |
| 2022-10-05 | $26.73 | $26.76 | $26.73 | $26.74 | $26.74 | 1,524 |
| 2022-10-04 | $26.77 | $26.77 | $26.76 | $26.76 | $26.76 | 2,475 |
| 2022-10-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 75 |
| 2022-09-30 | $26.68 | $26.68 | $26.65 | $26.66 | $26.66 | 3,233 |
| 2022-09-29 | $26.56 | $26.72 | $26.56 | $26.64 | $26.64 | 21,935 |
| 2022-09-28 | $26.65 | $26.68 | $26.64 | $26.68 | $26.68 | 4,250 |
| 2022-09-27 | $26.68 | $26.68 | $26.60 | $26.63 | $26.63 | 1,049 |
| 2022-09-26 | $26.63 | $26.68 | $26.63 | $26.68 | $26.68 | 1,708 |
| 2022-09-23 | $26.74 | $26.74 | $26.66 | $26.69 | $26.69 | 19,355 |
| 2022-09-22 | $26.77 | $26.77 | $26.66 | $26.74 | $26.74 | 1,633 |
| 2022-09-21 | $26.70 | $26.75 | $26.64 | $26.64 | $26.64 | 587 |
| 2022-09-20 | $26.61 | $26.66 | $26.61 | $26.66 | $26.66 | 3,597 |
| 2022-09-19 | $27.00 | $27.00 | $26.68 | $26.71 | $26.71 | 593 |
| 2022-09-16 | $26.56 | $26.72 | $26.56 | $26.70 | $26.70 | 5,179 |
| 2022-09-15 | $26.67 | $26.67 | $26.65 | $26.67 | $26.67 | 4,005 |
| 2022-09-14 | $26.72 | $26.72 | $26.68 | $26.71 | $26.71 | 2,474 |
| 2022-09-13 | $26.50 | $26.79 | $26.50 | $26.71 | $26.71 | 140,098 |
| 2022-09-12 | $26.73 | $26.75 | $26.69 | $26.73 | $26.73 | 1,605 |
| 2022-09-09 | $26.73 | $26.75 | $26.73 | $26.75 | $26.75 | 310 |
| 2022-09-08 | $26.73 | $26.77 | $26.73 | $26.77 | $26.77 | 3,687 |
| 2022-09-07 | $26.79 | $26.79 | $26.74 | $26.75 | $26.75 | 4,615 |
| 2022-09-06 | $26.78 | $26.79 | $26.72 | $26.74 | $26.74 | 1,263 |
| 2022-09-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 59 |
| 2022-09-01 | $27.00 | $27.00 | $26.72 | $26.77 | $26.77 | 3,139 |
| 2022-08-31 | $26.76 | $26.76 | $26.73 | $26.76 | $26.76 | 4,618 |
| 2022-08-30 | $26.75 | $26.75 | $26.73 | $26.73 | $26.73 | 297 |
| 2022-08-29 | $26.68 | $26.78 | $26.68 | $26.77 | $26.77 | 2,675 |
| 2022-08-26 | $26.72 | $26.81 | $26.72 | $26.77 | $26.77 | 3,633 |
| 2022-08-25 | $26.74 | $26.77 | $26.71 | $26.76 | $26.76 | 3,177 |
| 2022-08-24 | $26.80 | $26.80 | $26.72 | $26.79 | $26.79 | 7,789 |
| 2022-08-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 228 |
| 2022-08-22 | $26.88 | $26.88 | $26.80 | $26.83 | $26.83 | 1,784 |
| 2022-08-19 | $26.81 | $26.82 | $26.77 | $26.82 | $26.82 | 3,497 |
| 2022-08-18 | $26.64 | $26.78 | $26.64 | $26.78 | $26.78 | 1,526 |
| 2022-08-17 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 142 |
| 2022-08-16 | $26.76 | $26.76 | $26.71 | $26.75 | $26.75 | 807 |
| 2022-08-15 | $26.67 | $26.74 | $26.67 | $26.74 | $26.74 | 2,424 |
| 2022-08-12 | $26.63 | $26.70 | $26.62 | $26.70 | $26.70 | 1,688 |
| 2022-08-11 | $26.69 | $26.70 | $26.63 | $26.67 | $26.67 | 3,489 |
| 2022-08-10 | $26.63 | $26.69 | $26.63 | $26.69 | $26.69 | 226 |
| 2022-08-09 | $26.68 | $26.73 | $26.68 | $26.73 | $26.73 | 2,377 |
| 2022-08-08 | $26.60 | $26.71 | $26.59 | $26.68 | $26.68 | 11,335 |
| 2022-08-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,881 |
| 2022-08-04 | $26.69 | $26.69 | $26.63 | $26.63 | $26.63 | 235 |
| 2022-08-03 | $26.65 | $26.65 | $26.64 | $26.65 | $26.65 | 5,242 |
| 2022-08-02 | $26.67 | $26.67 | $26.66 | $26.67 | $26.67 | 504 |
| 2022-08-01 | $26.52 | $26.74 | $26.52 | $26.74 | $26.74 | 768 |
| 2022-07-29 | $26.73 | $26.75 | $26.68 | $26.70 | $26.70 | 8,948 |
| 2022-07-28 | $26.55 | $26.84 | $26.55 | $26.81 | $26.81 | 1,831 |
| 2022-07-27 | $26.88 | $26.88 | $26.78 | $26.86 | $26.86 | 2,739 |
| 2022-07-26 | $26.82 | $26.93 | $26.82 | $26.93 | $26.93 | 1,803 |
| 2022-07-25 | $26.58 | $26.83 | $26.58 | $26.80 | $26.80 | 1,837 |
| 2022-07-22 | $26.82 | $26.85 | $26.80 | $26.83 | $26.83 | 4,064 |
| 2022-07-21 | $26.86 | $26.86 | $26.81 | $26.81 | $26.81 | 2,469 |
| 2022-07-20 | $26.95 | $26.95 | $26.89 | $26.89 | $26.89 | 8,411 |
| 2022-07-19 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 2 |
| 2022-07-18 | $27.04 | $27.04 | $26.96 | $26.99 | $26.99 | 4,239 |
| 2022-07-15 | $27.07 | $27.07 | $27.03 | $27.03 | $27.03 | 825 |
| 2022-07-14 | $27.10 | $27.10 | $27.04 | $27.04 | $27.04 | 17,291 |
| 2022-07-13 | $27.14 | $27.14 | $27.09 | $27.09 | $27.09 | 7,948 |
| 2022-07-12 | $27.14 | $27.16 | $27.11 | $27.11 | $27.11 | 2,720 |
| 2022-07-11 | $27.31 | $27.31 | $27.12 | $27.14 | $27.14 | 3,194 |
| 2022-07-08 | $27.10 | $27.10 | $27.05 | $27.05 | $27.05 | 1,122 |
| 2022-07-07 | $27.08 | $27.11 | $27.07 | $27.07 | $27.07 | 1,115 |
| 2022-07-06 | $27.07 | $27.09 | $27.07 | $27.09 | $27.09 | 959 |
| 2022-07-05 | $27.08 | $27.08 | $27.04 | $27.07 | $27.07 | 14,858 |
| 2022-07-01 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 545 |
| 2022-06-30 | $27.08 | $27.10 | $27.06 | $27.06 | $27.06 | 1,068 |
| 2022-06-29 | $26.75 | $27.08 | $26.75 | $27.04 | $27.04 | 1,394 |
| 2022-06-28 | $27.01 | $27.03 | $27.01 | $27.03 | $27.03 | 591 |
| 2022-06-27 | $26.95 | $27.04 | $26.95 | $27.04 | $27.04 | 145 |
| 2022-06-24 | $26.96 | $27.02 | $26.96 | $27.02 | $27.02 | 403 |
| 2022-06-23 | $26.99 | $26.99 | $26.94 | $26.99 | $26.99 | 8,790 |
| 2022-06-22 | $26.88 | $26.99 | $26.88 | $26.97 | $26.97 | 4,313 |
| 2022-06-21 | $26.87 | $26.94 | $26.87 | $26.89 | $26.89 | 9,273 |
| 2022-06-17 | $26.87 | $26.89 | $26.83 | $26.89 | $26.89 | 1,440 |
| 2022-06-16 | $26.89 | $26.91 | $26.85 | $26.91 | $26.91 | 6,601 |
| 2022-06-15 | $26.91 | $26.91 | $26.84 | $26.88 | $26.88 | 5,126 |
| 2022-06-14 | $26.94 | $26.94 | $26.89 | $26.93 | $26.93 | 4,191 |
| 2022-06-13 | $26.99 | $26.99 | $26.95 | $26.95 | $26.95 | 840 |
| 2022-06-10 | $26.95 | $27.00 | $26.95 | $27.00 | $27.00 | 5,043 |
| 2022-06-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 57 |
| 2022-06-08 | $27.04 | $27.06 | $27.01 | $27.01 | $27.01 | 3,657 |
| 2022-06-07 | $27.04 | $27.05 | $27.02 | $27.03 | $27.03 | 1,428 |
| 2022-06-06 | $28.00 | $28.00 | $27.06 | $27.14 | $27.14 | 10,614 |
| 2022-06-03 | $27.05 | $27.12 | $27.01 | $27.11 | $27.11 | 18,900 |
| 2022-06-02 | $27.02 | $27.02 | $26.98 | $26.98 | $26.98 | 2,632 |
| 2022-06-01 | $26.98 | $27.02 | $26.96 | $27.02 | $27.02 | 3,370 |
| 2022-05-31 | $27.09 | $27.09 | $27.01 | $27.01 | $27.01 | 3,853 |
| 2022-05-27 | $27.13 | $27.70 | $27.10 | $27.12 | $27.12 | 99,212 |
| 2022-05-26 | $27.12 | $27.13 | $27.12 | $27.13 | $27.13 | 357 |
| 2022-05-25 | $27.07 | $27.10 | $27.07 | $27.09 | $27.09 | 1,948 |
| 2022-05-24 | $27.09 | $27.10 | $27.02 | $27.08 | $27.08 | 3,644 |
| 2022-05-23 | $26.96 | $26.97 | $26.96 | $26.97 | $26.97 | 285 |
| 2022-05-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 60 |
| 2022-05-19 | $26.85 | $26.91 | $26.85 | $26.91 | $26.91 | 1,570 |
| 2022-05-18 | $26.88 | $26.92 | $26.87 | $26.88 | $26.88 | 7,031 |
| 2022-05-17 | $27.09 | $27.09 | $26.94 | $27.02 | $27.02 | 13,267 |
| 2022-05-16 | $27.08 | $27.08 | $27.01 | $27.03 | $27.03 | 8,466 |
| 2022-05-13 | $27.28 | $27.28 | $27.00 | $27.00 | $27.00 | 5,552 |
| 2022-05-12 | $27.00 | $27.05 | $26.96 | $27.01 | $27.01 | 37,340 |
| 2022-05-11 | $26.95 | $27.03 | $26.94 | $26.94 | $26.94 | 13,923 |
| 2022-05-10 | $26.92 | $26.92 | $26.91 | $26.91 | $26.91 | 292 |
| 2022-05-09 | $26.91 | $26.97 | $26.91 | $26.92 | $26.92 | 7,424 |
| 2022-05-06 | $26.95 | $26.95 | $26.84 | $26.91 | $26.91 | 18,732 |
| 2022-05-05 | $27.40 | $27.40 | $26.46 | $26.90 | $26.90 | 83,810 |
| 2022-05-04 | $26.79 | $27.51 | $26.77 | $27.46 | $27.46 | 44,275 |
| 2022-05-03 | $27.02 | $27.03 | $26.94 | $26.94 | $26.94 | 9,122 |
| 2022-05-02 | $26.90 | $26.90 | $26.36 | $26.73 | $26.73 | 7,893 |
| 2022-04-29 | $27.83 | $27.83 | $26.67 | $26.67 | $26.67 | 14,172 |
| 2022-04-28 | $27.62 | $27.67 | $27.24 | $27.54 | $27.54 | 32,135 |
| 2022-04-27 | $27.31 | $27.46 | $27.23 | $27.25 | $27.25 | 46,303 |
| 2022-04-26 | $27.50 | $27.75 | $27.38 | $27.38 | $27.38 | 35,618 |
| 2022-04-25 | $27.85 | $27.88 | $27.28 | $27.84 | $27.84 | 52,572 |
| 2022-04-22 | $28.35 | $28.35 | $27.80 | $27.80 | $27.80 | 3,796 |
| 2022-04-21 | $28.81 | $28.81 | $28.42 | $28.42 | $28.42 | 5,956 |
| 2022-04-20 | $28.65 | $28.89 | $28.65 | $28.80 | $28.80 | 1,168 |
| 2022-04-19 | $28.56 | $28.66 | $28.54 | $28.62 | $28.62 | 12,329 |
| 2022-04-18 | $28.85 | $28.85 | $28.28 | $28.34 | $28.34 | 19,724 |
| 2022-04-14 | $28.76 | $28.79 | $28.70 | $28.70 | $28.70 | 5,274 |
| 2022-04-13 | $28.46 | $29.21 | $28.46 | $28.69 | $28.69 | 15,907 |
| 2022-04-12 | $28.71 | $28.71 | $28.47 | $28.47 | $28.47 | 2,304 |
| 2022-04-11 | $28.75 | $28.75 | $28.53 | $28.53 | $28.53 | 431 |
| 2022-04-08 | $28.84 | $28.84 | $28.82 | $28.82 | $28.82 | 1,078 |
| 2022-04-07 | $28.53 | $28.78 | $28.51 | $28.76 | $28.76 | 3,152 |
| 2022-04-06 | $28.19 | $28.52 | $28.19 | $28.45 | $28.45 | 100,049 |
| 2022-04-05 | $28.40 | $28.49 | $28.40 | $28.41 | $28.41 | 16,293 |
| 2022-04-04 | $28.38 | $28.40 | $28.29 | $28.36 | $28.36 | 11,391 |
| 2022-04-01 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 180 |
| 2022-03-31 | $28.43 | $28.45 | $28.39 | $28.39 | $28.39 | 1,482 |
| 2022-03-30 | $28.40 | $28.40 | $28.35 | $28.39 | $28.39 | 10,187 |
| 2022-03-29 | $28.42 | $28.45 | $28.40 | $28.43 | $28.43 | 23,113 |
| 2022-03-28 | $28.44 | $28.44 | $28.42 | $28.42 | $28.42 | 2,361 |
| 2022-03-25 | $28.43 | $28.44 | $28.40 | $28.40 | $28.40 | 26,910 |
| 2022-03-24 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1,693 |
| 2022-03-23 | $28.35 | $28.43 | $28.35 | $28.39 | $28.39 | 16,424 |
| 2022-03-22 | $28.42 | $28.49 | $28.41 | $28.42 | $28.42 | 24,300 |
| 2022-03-21 | $28.46 | $28.46 | $28.44 | $28.44 | $28.44 | 6,512 |
| 2022-03-18 | $28.43 | $28.53 | $28.41 | $28.44 | $28.44 | 152,450 |
| 2022-03-17 | $28.39 | $28.45 | $28.37 | $28.41 | $28.41 | 3,412 |
| 2022-03-16 | $28.51 | $28.51 | $28.37 | $28.37 | $28.37 | 2,784 |
| 2022-03-15 | $28.47 | $28.50 | $28.46 | $28.46 | $28.46 | 823 |
| 2022-03-14 | $28.37 | $28.52 | $28.37 | $28.45 | $28.45 | 17,123 |
| 2022-03-11 | $28.53 | $28.56 | $28.50 | $28.52 | $28.52 | 47,019 |
| 2022-03-10 | $28.50 | $28.51 | $28.46 | $28.50 | $28.50 | 2,475 |
| 2022-03-09 | $28.97 | $28.97 | $28.47 | $28.48 | $28.48 | 8,479 |
| 2022-03-08 | $28.67 | $28.69 | $28.52 | $28.54 | $28.54 | 9,536 |
| 2022-03-07 | $28.75 | $28.77 | $28.69 | $28.74 | $28.74 | 12,236 |
| 2022-03-04 | $29.80 | $31.64 | $28.28 | $28.64 | $28.64 | 47,324 |
| 2022-03-03 | $28.06 | $28.45 | $28.06 | $28.38 | $28.38 | 3,233 |
| 2022-03-02 | $28.23 | $28.36 | $28.23 | $28.36 | $28.36 | 294 |
| 2022-03-01 | $28.09 | $28.10 | $27.95 | $27.95 | $27.95 | 762 |
| 2022-02-28 | $27.45 | $28.02 | $27.45 | $27.97 | $27.97 | 2,097 |
| 2022-02-25 | $27.62 | $27.99 | $27.62 | $27.96 | $27.96 | 45,628 |
| 2022-02-24 | $26.90 | $27.44 | $26.88 | $27.43 | $27.43 | 5,750 |
| 2022-02-23 | $27.62 | $27.62 | $26.97 | $27.06 | $27.06 | 8,579 |
| 2022-02-22 | $27.73 | $27.73 | $27.36 | $27.36 | $27.36 | 625 |
| 2022-02-18 | $27.63 | $27.66 | $27.59 | $27.64 | $27.64 | 1,062 |
| 2022-02-17 | $27.71 | $27.75 | $27.66 | $27.66 | $27.66 | 1,569 |
| 2022-02-16 | $27.74 | $27.90 | $27.67 | $27.90 | $27.90 | 3,324 |
| 2022-02-15 | $28.01 | $28.04 | $27.93 | $27.99 | $27.99 | 5,738 |
| 2022-02-14 | $27.90 | $27.92 | $27.70 | $27.86 | $27.86 | 7,460 |
| 2022-02-11 | $28.32 | $28.32 | $27.94 | $28.06 | $28.06 | 3,069 |
| 2022-02-10 | $28.43 | $28.54 | $28.21 | $28.24 | $28.24 | 6,306 |
| 2022-02-09 | $28.56 | $28.68 | $28.56 | $28.68 | $28.68 | 2,445 |
| 2022-02-08 | $28.14 | $28.37 | $28.09 | $28.37 | $28.37 | 1,735 |
| 2022-02-07 | $28.22 | $28.36 | $28.18 | $28.18 | $28.18 | 15,019 |
| 2022-02-04 | $28.03 | $28.40 | $27.89 | $28.22 | $28.22 | 52,791 |
| 2022-02-03 | $28.15 | $28.38 | $27.66 | $27.99 | $27.99 | 188,768 |
| 2022-02-02 | $28.39 | $28.53 | $28.38 | $28.53 | $28.53 | 3,798 |
| 2022-02-01 | $28.27 | $28.39 | $28.12 | $28.39 | $28.39 | 3,315 |
| 2022-01-31 | $28.00 | $28.34 | $27.98 | $28.34 | $28.34 | 2,185 |
| 2022-01-28 | $27.28 | $27.92 | $27.28 | $27.92 | $27.92 | 5,486 |
| 2022-01-27 | $27.41 | $27.82 | $27.10 | $27.45 | $27.45 | 51,599 |
| 2022-01-26 | $27.74 | $27.93 | $27.40 | $27.40 | $27.40 | 3,052 |
| 2022-01-25 | $27.79 | $28.04 | $27.79 | $27.83 | $27.83 | 469 |
| 2022-01-24 | $28.07 | $28.32 | $27.50 | $28.31 | $28.31 | 10,451 |
| 2022-01-21 | $28.47 | $28.47 | $28.15 | $28.17 | $28.17 | 9,973 |
| 2022-01-20 | $29.04 | $29.04 | $28.45 | $28.45 | $28.45 | 13,358 |
| 2022-01-19 | $28.91 | $28.98 | $28.79 | $28.79 | $28.79 | 11,132 |
| 2022-01-18 | $28.94 | $28.94 | $28.69 | $28.76 | $28.76 | 180,060 |
| 2022-01-14 | $28.74 | $28.92 | $28.71 | $28.92 | $28.92 | 5,596 |
| 2022-01-13 | $29.40 | $29.40 | $28.98 | $28.98 | $28.98 | 5,216 |
| 2022-01-12 | $29.25 | $29.29 | $29.20 | $29.29 | $29.29 | 2,871 |
| 2022-01-11 | $29.21 | $29.21 | $28.96 | $29.21 | $29.21 | 3,028 |
| 2022-01-10 | $29.00 | $29.11 | $28.75 | $29.11 | $29.11 | 3,327 |
| 2022-01-07 | $29.13 | $29.25 | $29.13 | $29.17 | $29.17 | 1,736 |
| 2022-01-06 | $29.48 | $29.48 | $29.11 | $29.12 | $29.12 | 5,385 |
| 2022-01-05 | $29.71 | $29.73 | $29.23 | $29.23 | $29.23 | 14,339 |
| 2022-01-04 | $29.89 | $29.89 | $29.68 | $29.68 | $29.68 | 7,478 |
| 2022-01-03 | $29.55 | $29.83 | $29.41 | $29.75 | $29.75 | 12,864 |
| 2021-12-31 | $30.03 | $30.03 | $29.85 | $29.85 | $29.85 | 7,170 |
| 2021-12-30 | $30.00 | $30.07 | $29.90 | $29.90 | $29.90 | 25,536 |
| 2021-12-29 | $30.07 | $30.08 | $29.96 | $30.01 | $29.95 | 11,948 |
| 2021-12-28 | $29.80 | $29.96 | $29.80 | $29.88 | $29.81 | 3,550 |
| 2021-12-27 | $29.58 | $29.85 | $29.58 | $29.79 | $29.72 | 15,566 |
| 2021-12-23 | $29.59 | $29.59 | $29.44 | $29.49 | $29.43 | 2,669 |
| 2021-12-22 | $29.09 | $29.30 | $29.09 | $29.30 | $29.24 | 6,733 |
| 2021-12-21 | $29.17 | $29.19 | $29.13 | $29.15 | $29.09 | 1,856 |
| 2021-12-20 | $28.44 | $28.87 | $28.44 | $28.87 | $28.81 | 1,688 |
| 2021-12-17 | $29.21 | $29.21 | $29.07 | $29.07 | $29.01 | 124 |
| 2021-12-16 | $29.39 | $29.44 | $29.29 | $29.35 | $29.29 | 9,401 |
| 2021-12-15 | $28.95 | $29.30 | $28.95 | $29.28 | $29.22 | 3,297 |
| 2021-12-14 | $28.99 | $28.99 | $28.88 | $28.95 | $28.89 | 831 |
| 2021-12-13 | $29.29 | $29.29 | $29.00 | $29.16 | $29.10 | 7,064 |
| 2021-12-10 | $28.95 | $29.00 | $28.93 | $29.00 | $28.94 | 3,563 |
| 2021-12-09 | $28.71 | $28.71 | $28.71 | $28.71 | $28.65 | 316 |
| 2021-12-08 | $28.72 | $28.86 | $28.72 | $28.86 | $28.80 | 1,249 |
| 2021-12-07 | $28.75 | $28.85 | $28.75 | $28.80 | $28.74 | 3,383 |
| 2021-12-06 | $28.43 | $28.43 | $28.39 | $28.43 | $28.37 | 1,010 |
| 2021-12-03 | $28.33 | $28.33 | $28.15 | $28.29 | $28.23 | 2,115 |
| 2021-12-02 | $28.28 | $28.41 | $28.23 | $28.33 | $28.27 | 4,938 |
| 2021-12-01 | $28.29 | $28.64 | $27.99 | $27.99 | $27.93 | 5,419 |
| 2021-11-30 | $28.71 | $28.71 | $28.30 | $28.30 | $28.24 | 8,031 |
| 2021-11-29 | $29.16 | $29.16 | $28.90 | $28.96 | $28.90 | 625 |
| 2021-11-26 | $29.00 | $29.00 | $28.73 | $28.73 | $28.67 | 1,214 |
| 2021-11-24 | $28.86 | $29.00 | $28.86 | $28.99 | $28.93 | 8,642 |
| 2021-11-23 | $28.76 | $28.87 | $28.70 | $28.87 | $28.81 | 8,854 |
| 2021-11-22 | $28.96 | $28.96 | $28.78 | $28.78 | $28.72 | 3,335 |
| 2021-11-19 | $29.05 | $29.05 | $28.88 | $28.88 | $28.82 | 6,573 |
| 2021-11-18 | $28.87 | $28.95 | $28.79 | $28.95 | $28.89 | 20,065 |
| 2021-11-17 | $29.15 | $29.15 | $29.01 | $29.01 | $28.95 | 2,865 |
| 2021-11-16 | $29.23 | $29.28 | $29.20 | $29.22 | $29.16 | 3,082 |
| 2021-11-15 | $29.00 | $29.09 | $29.00 | $29.07 | $29.00 | 1,410 |
| 2021-11-12 | $28.84 | $29.00 | $28.84 | $28.99 | $28.93 | 3,532 |
| 2021-11-11 | $28.64 | $28.73 | $28.64 | $28.70 | $28.64 | 36,917 |
| 2021-11-10 | $28.84 | $28.84 | $28.53 | $28.59 | $28.53 | 6,837 |
| 2021-11-09 | $28.82 | $28.82 | $28.73 | $28.74 | $28.68 | 774 |
| 2021-11-08 | $28.60 | $28.73 | $28.55 | $28.73 | $28.67 | 3,094 |
| 2021-11-05 | $28.80 | $28.80 | $28.62 | $28.62 | $28.56 | 14,084 |
| 2021-11-04 | $28.96 | $28.96 | $28.80 | $28.84 | $28.78 | 897 |
| 2021-11-03 | $28.68 | $28.82 | $28.68 | $28.80 | $28.74 | 1,376 |
| 2021-11-02 | $28.63 | $28.70 | $28.63 | $28.67 | $28.61 | 682 |
| 2021-11-01 | $28.60 | $28.60 | $28.52 | $28.55 | $28.49 | 3,255 |
| 2021-10-29 | $28.79 | $28.79 | $28.41 | $28.57 | $28.51 | 4,220 |
| 2021-10-28 | $28.55 | $28.55 | $28.50 | $28.50 | $28.44 | 584 |
| 2021-10-27 | $28.51 | $28.51 | $28.35 | $28.35 | $28.29 | 1,392 |
| 2021-10-26 | $28.75 | $28.75 | $28.52 | $28.52 | $28.47 | 16,831 |
| 2021-10-25 | $28.47 | $28.67 | $28.47 | $28.58 | $28.52 | 3,933 |
| 2021-10-22 | $28.48 | $28.53 | $28.44 | $28.50 | $28.44 | 2,374 |
| 2021-10-21 | $28.24 | $28.34 | $28.21 | $28.34 | $28.28 | 4,748 |
| 2021-10-20 | $28.12 | $28.25 | $28.12 | $28.18 | $28.12 | 4,301 |
| 2021-10-19 | $28.04 | $28.04 | $27.90 | $28.04 | $27.98 | 16,958 |
| 2021-10-18 | $27.70 | $27.89 | $27.70 | $27.86 | $27.80 | 16,986 |
| 2021-10-15 | $27.82 | $27.83 | $27.70 | $27.70 | $27.64 | 4,269 |
| 2021-10-14 | $27.61 | $27.70 | $27.59 | $27.66 | $27.60 | 10,187 |
| 2021-10-13 | $27.24 | $27.34 | $27.20 | $27.31 | $27.26 | 9,108 |
| 2021-10-12 | $27.23 | $27.26 | $27.12 | $27.12 | $27.07 | 10,463 |
| 2021-10-11 | $27.30 | $27.47 | $27.20 | $27.20 | $27.14 | 4,631 |
| 2021-10-08 | $27.87 | $27.87 | $27.40 | $27.40 | $27.34 | 3,725 |
| 2021-10-07 | $27.60 | $27.68 | $27.50 | $27.50 | $27.44 | 8,978 |
| 2021-10-06 | $27.25 | $27.32 | $27.02 | $27.30 | $27.24 | 53,329 |
| 2021-10-05 | $27.13 | $27.36 | $27.13 | $27.27 | $27.21 | 1,077 |
| 2021-10-04 | $27.27 | $27.27 | $27.02 | $27.07 | $27.01 | 5,286 |
| 2021-10-01 | $27.04 | $27.45 | $27.00 | $27.31 | $27.25 | 10,339 |
| 2021-09-30 | $27.35 | $27.38 | $27.17 | $27.17 | $27.11 | 1,039 |
| 2021-09-29 | $27.44 | $27.44 | $27.44 | $27.44 | $27.38 | 394 |
| 2021-09-28 | $27.43 | $27.43 | $27.00 | $27.12 | $27.07 | 30,030 |
| 2021-09-27 | $27.56 | $27.60 | $27.56 | $27.59 | $27.53 | 3,609 |
| 2021-09-24 | $27.59 | $27.65 | $27.53 | $27.61 | $27.55 | 9,619 |
| 2021-09-23 | $27.64 | $27.69 | $27.59 | $27.59 | $27.53 | 20,053 |
| 2021-09-22 | $27.41 | $27.50 | $27.40 | $27.40 | $27.34 | 3,058 |
| 2021-09-21 | $27.56 | $27.56 | $27.30 | $27.30 | $27.24 | 628 |
| 2021-09-20 | $27.50 | $27.56 | $27.22 | $27.42 | $27.36 | 7,903 |
| 2021-09-17 | $27.80 | $27.81 | $27.74 | $27.74 | $27.68 | 860 |
| 2021-09-16 | $28.25 | $28.25 | $27.82 | $27.93 | $27.87 | 6,326 |
| 2021-09-15 | $27.96 | $28.01 | $27.91 | $27.97 | $27.91 | 2,593 |
| 2021-09-14 | $27.98 | $27.98 | $27.84 | $27.84 | $27.78 | 6,271 |
| 2021-09-13 | $28.42 | $28.42 | $27.87 | $27.91 | $27.85 | 2,412 |
| 2021-09-10 | $28.00 | $28.15 | $27.98 | $28.00 | $27.94 | 2,494 |
| 2021-09-09 | $28.66 | $28.66 | $28.16 | $28.16 | $28.10 | 2,710 |
| 2021-09-08 | $28.34 | $28.38 | $28.31 | $28.38 | $28.32 | 1,024 |
| 2021-09-07 | $28.78 | $28.78 | $28.23 | $28.23 | $28.17 | 12,617 |
| 2021-09-03 | $28.49 | $28.55 | $28.49 | $28.51 | $28.45 | 1,531 |
| 2021-09-02 | $28.41 | $28.46 | $28.38 | $28.46 | $28.40 | 2,564 |
| 2021-09-01 | $28.20 | $28.37 | $28.20 | $28.29 | $28.23 | 1,250 |
| 2021-08-31 | $28.20 | $28.20 | $28.16 | $28.20 | $28.14 | 2,204 |
| 2021-08-30 | $28.05 | $28.23 | $28.05 | $28.13 | $28.07 | 9,061 |
| 2021-08-27 | $28.04 | $28.06 | $28.04 | $28.06 | $28.00 | 299 |
| 2021-08-26 | $28.00 | $28.00 | $27.88 | $27.88 | $27.82 | 3,619 |
| 2021-08-25 | $28.04 | $28.06 | $28.04 | $28.05 | $27.99 | 639 |
| 2021-08-24 | $28.06 | $28.10 | $28.06 | $28.06 | $28.01 | 1,766 |
| 2021-08-23 | $28.17 | $28.25 | $28.16 | $28.16 | $28.10 | 41,545 |
| 2021-08-20 | $28.00 | $28.10 | $28.00 | $28.02 | $27.97 | 15,017 |
| 2021-08-19 | $27.85 | $27.94 | $27.77 | $27.82 | $27.76 | 5,759 |
| 2021-08-18 | $27.97 | $28.05 | $27.84 | $27.84 | $27.78 | 9,667 |
| 2021-08-17 | $28.90 | $30.33 | $27.91 | $28.01 | $27.95 | 8,301 |
| 2021-08-16 | $27.79 | $27.94 | $27.79 | $27.94 | $27.88 | 260 |
| 2021-08-13 | $27.88 | $27.93 | $27.88 | $27.89 | $27.83 | 3,832 |
| 2021-08-12 | $27.77 | $27.83 | $27.73 | $27.83 | $27.77 | 3,297 |
| 2021-08-11 | $27.82 | $27.82 | $27.73 | $27.74 | $27.68 | 3,225 |
| 2021-08-10 | $27.79 | $27.79 | $27.70 | $27.70 | $27.65 | 649 |
| 2021-08-09 | $27.77 | $27.81 | $27.76 | $27.78 | $27.72 | 2,311 |
| 2021-08-06 | $27.72 | $27.79 | $27.68 | $27.74 | $27.68 | 854 |
| 2021-08-05 | $27.77 | $27.77 | $27.66 | $27.75 | $27.69 | 1,701 |
| 2021-08-04 | $27.83 | $27.83 | $27.70 | $27.77 | $27.71 | 6,716 |
| 2021-08-03 | $27.82 | $27.97 | $27.79 | $27.91 | $27.85 | 49,250 |
| 2021-08-02 | $27.77 | $27.93 | $27.77 | $27.84 | $27.78 | 7,313 |
| 2021-07-30 | $27.86 | $27.87 | $27.81 | $27.81 | $27.75 | 10,307 |
| 2021-07-29 | $27.84 | $27.85 | $27.77 | $27.82 | $27.76 | 4,908 |
| 2021-07-28 | $27.76 | $27.88 | $27.76 | $27.78 | $27.73 | 4,333 |
| 2021-07-27 | $27.90 | $27.90 | $27.76 | $27.81 | $27.76 | 10,133 |
| 2021-07-26 | $28.03 | $28.03 | $27.93 | $27.93 | $27.87 | 7,540 |
| 2021-07-23 | $28.06 | $28.06 | $27.75 | $27.95 | $27.89 | 41,003 |
| 2021-07-22 | $27.66 | $27.80 | $27.66 | $27.75 | $27.69 | 32,023 |
| 2021-07-21 | $27.58 | $27.65 | $27.56 | $27.59 | $27.53 | 17,590 |
| 2021-07-20 | $27.84 | $27.84 | $27.58 | $27.58 | $27.52 | 81,182 |
| 2021-07-19 | $27.53 | $27.62 | $27.29 | $27.58 | $27.52 | 67,421 |
| 2021-07-16 | $27.65 | $27.73 | $27.63 | $27.63 | $27.57 | 1,472 |
| 2021-07-15 | $27.60 | $27.63 | $27.60 | $27.63 | $27.57 | 4,782 |
| 2021-07-14 | $27.71 | $27.77 | $27.71 | $27.74 | $27.68 | 3,458 |
| 2021-07-13 | $27.67 | $27.71 | $27.59 | $27.59 | $27.54 | 438 |
| 2021-07-12 | $27.72 | $27.72 | $27.61 | $27.63 | $27.57 | 226 |
| 2021-07-09 | $27.41 | $27.69 | $27.41 | $27.69 | $27.63 | 1,626 |
| 2021-07-08 | $27.55 | $27.57 | $27.48 | $27.48 | $27.42 | 4,055 |
| 2021-07-07 | $27.80 | $27.80 | $27.56 | $27.70 | $27.64 | 6,258 |
| 2021-07-06 | $27.98 | $27.98 | $27.49 | $27.54 | $27.48 | 4,353 |
| 2021-07-02 | $27.54 | $27.62 | $27.54 | $27.62 | $27.56 | 2,154 |
| 2021-07-01 | $27.42 | $27.48 | $27.37 | $27.44 | $27.38 | 2,257 |
| 2021-06-30 | $27.18 | $27.38 | $27.18 | $27.37 | $27.31 | 7,613 |
| 2021-06-29 | $27.10 | $27.36 | $27.10 | $27.34 | $27.28 | 11,367 |
| 2021-06-28 | $27.19 | $27.23 | $27.19 | $27.23 | $27.17 | 2,179 |
| 2021-06-25 | $27.05 | $27.12 | $27.02 | $27.12 | $27.06 | 201 |
| 2021-06-24 | $27.01 | $27.06 | $27.01 | $27.01 | $26.96 | 5,142 |
| 2021-06-23 | $26.88 | $26.93 | $26.86 | $26.86 | $26.80 | 6,041 |
| 2021-06-22 | $26.90 | $26.96 | $26.90 | $26.96 | $26.90 | 1,306 |
| 2021-06-21 | $26.72 | $26.85 | $26.72 | $26.85 | $26.80 | 240 |
| 2021-06-18 | $26.71 | $26.72 | $26.60 | $26.60 | $26.55 | 1,512 |
| 2021-06-17 | $26.79 | $26.93 | $26.73 | $26.87 | $26.81 | 1,255 |
| 2021-06-16 | $27.08 | $27.08 | $26.82 | $26.82 | $26.76 | 1,870 |
| 2021-06-15 | $27.01 | $27.01 | $26.98 | $26.99 | $26.93 | 805 |
| 2021-06-14 | $27.08 | $27.11 | $27.06 | $27.11 | $27.05 | 1,785 |
| 2021-06-11 | $27.08 | $27.12 | $27.07 | $27.07 | $27.02 | 669 |
| 2021-06-10 | $26.99 | $27.12 | $26.99 | $27.09 | $27.03 | 1,834 |
| 2021-06-09 | $26.98 | $26.98 | $26.89 | $26.89 | $26.84 | 232 |
| 2021-06-08 | $26.85 | $26.90 | $26.85 | $26.85 | $26.79 | 3,861 |
| 2021-06-07 | $27.22 | $27.22 | $26.81 | $26.81 | $26.75 | 4,193 |
| 2021-06-04 | $26.81 | $26.86 | $26.75 | $26.86 | $26.80 | 2,354 |
| 2021-06-03 | $26.58 | $26.66 | $26.51 | $26.61 | $26.56 | 2,244 |
| 2021-06-02 | $26.63 | $26.65 | $26.58 | $26.62 | $26.56 | 1,663 |
| 2021-06-01 | $26.54 | $26.54 | $26.54 | $26.54 | $26.48 | 78 |
| 2021-05-28 | $26.72 | $26.72 | $26.64 | $26.64 | $26.58 | 313 |
| 2021-05-27 | $26.62 | $26.68 | $26.57 | $26.57 | $26.52 | 440 |
| 2021-05-26 | $26.63 | $26.70 | $26.62 | $26.62 | $26.57 | 3,632 |
| 2021-05-25 | $26.66 | $26.66 | $26.55 | $26.55 | $26.50 | 100 |
| 2021-05-24 | $26.71 | $26.79 | $26.68 | $26.68 | $26.62 | 371 |
| 2021-05-21 | $26.86 | $26.86 | $26.70 | $26.70 | $26.64 | 524 |
| 2021-05-20 | $26.73 | $26.81 | $26.73 | $26.78 | $26.72 | 301 |
| 2021-05-19 | $26.32 | $26.47 | $26.32 | $26.46 | $26.41 | 401 |
| 2021-05-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.55 | 584 |
| 2021-05-17 | $26.68 | $26.71 | $26.60 | $26.68 | $26.62 | 1,180 |
| 2021-05-14 | $26.55 | $26.61 | $26.50 | $26.61 | $26.56 | 652 |
| 2021-05-13 | $26.35 | $26.44 | $26.33 | $26.34 | $26.28 | 8,400 |
| 2021-05-12 | $26.56 | $26.57 | $26.30 | $26.30 | $26.25 | 3,900 |
| 2021-05-11 | $26.53 | $26.65 | $26.53 | $26.56 | $26.50 | 8,799 |
| 2021-05-10 | $26.69 | $26.90 | $26.69 | $26.71 | $26.65 | 16,243 |
| 2021-05-07 | $26.71 | $26.71 | $26.61 | $26.63 | $26.58 | 1,800 |
| 2021-05-06 | $26.12 | $26.51 | $26.12 | $26.51 | $26.45 | 1,535 |
| 2021-05-05 | $26.47 | $26.47 | $26.43 | $26.43 | $26.37 | 900 |
| 2021-05-04 | $26.51 | $26.51 | $26.36 | $26.44 | $26.38 | 18,827 |
| 2021-05-03 | $26.54 | $26.66 | $26.54 | $26.57 | $26.52 | 15,279 |
| 2021-04-30 | $26.54 | $26.57 | $26.52 | $26.52 | $26.46 | 1,204 |
| 2021-04-29 | $26.49 | $26.58 | $26.49 | $26.58 | $26.53 | 859 |
| 2021-04-28 | $26.80 | $26.80 | $26.62 | $26.62 | $26.56 | 4,741 |
| 2021-04-27 | $26.85 | $26.86 | $26.76 | $26.82 | $26.76 | 2,326 |
| 2021-04-26 | $26.74 | $26.78 | $26.73 | $26.74 | $26.68 | 1,759 |
| 2021-04-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.59 | 1,149 |
| 2021-04-22 | $26.67 | $26.72 | $26.67 | $26.70 | $26.64 | 996 |
| 2021-04-21 | $26.74 | $26.78 | $26.69 | $26.69 | $26.64 | 2,234 |
| 2021-04-20 | $26.83 | $26.83 | $26.76 | $26.76 | $26.71 | 1,358 |
| 2021-04-19 | $26.80 | $26.80 | $26.72 | $26.75 | $26.70 | 1,911 |
| 2021-04-16 | $26.80 | $26.82 | $26.80 | $26.82 | $26.76 | 837 |
| 2021-04-15 | $26.51 | $26.67 | $26.51 | $26.67 | $26.61 | 1,967 |
| 2021-04-14 | $26.54 | $26.54 | $26.40 | $26.40 | $26.34 | 1,997 |
| 2021-04-13 | $26.47 | $26.52 | $26.47 | $26.47 | $26.41 | 1,019 |
| 2021-04-12 | $26.40 | $26.40 | $26.39 | $26.39 | $26.34 | 158 |
| 2021-04-09 | $26.38 | $26.38 | $26.38 | $26.38 | $26.32 | 30 |
| 2021-04-08 | $26.27 | $26.29 | $26.27 | $26.29 | $26.23 | 510 |
| 2021-04-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.22 | 150 |
| 2021-04-06 | $26.49 | $26.49 | $26.42 | $26.42 | $26.36 | 400 |
| 2021-04-05 | $26.20 | $26.42 | $26.08 | $26.36 | $26.31 | 3,339 |
| 2021-04-01 | $25.92 | $26.05 | $25.92 | $26.05 | $25.99 | 520 |
| 2021-03-31 | $25.88 | $25.93 | $25.81 | $25.81 | $25.76 | 624 |
| 2021-03-30 | $25.76 | $25.79 | $25.75 | $25.79 | $25.74 | 3,179 |
| 2021-03-29 | $25.89 | $26.14 | $25.89 | $26.06 | $26.01 | 2,747 |
| 2021-03-26 | $25.45 | $25.85 | $25.45 | $25.85 | $25.79 | 304 |
| 2021-03-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.31 | 354 |
| 2021-03-24 | $25.38 | $25.44 | $25.37 | $25.37 | $25.32 | 2,412 |
| 2021-03-23 | $25.53 | $25.67 | $25.51 | $25.51 | $25.46 | 9,766 |
| 2021-03-22 | $25.36 | $25.42 | $25.36 | $25.42 | $25.37 | 319 |
| 2021-03-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.20 | 208 |
| 2021-03-18 | $25.30 | $25.30 | $25.14 | $25.17 | $25.12 | 735 |
| 2021-03-17 | $25.38 | $25.38 | $25.32 | $25.32 | $25.27 | 1,930 |
| 2021-03-16 | $25.49 | $25.54 | $25.44 | $25.44 | $25.38 | 1,632 |
| 2021-03-15 | $25.23 | $25.38 | $25.23 | $25.38 | $25.32 | 893 |
| 2021-03-12 | $25.26 | $25.26 | $25.17 | $25.21 | $25.15 | 3,266 |
| 2021-03-11 | $25.23 | $25.36 | $25.23 | $25.23 | $25.17 | 1,980 |
| 2021-03-10 | $25.15 | $25.17 | $25.11 | $25.11 | $25.06 | 2,374 |
ASYMsharesASYMmetric S&P 500 ETF (ASPY) News Headlines
Recent ASYMsharesASYMmetric S&P 500 ETF (ASPY) News
Similar Companies to ASYMsharesASYMmetric S&P 500 ETF (ASPY) 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 | -- | -- | -- |