Changebridge Capital Long/Short Equity ETF (CBLS) Exchange: NYSE ARCA
Data as of April 24, 2024
$22.77 ($-0.07) -0.31%
Changebridge Capital Long/Short Equity ETF - Daily Information
Click for more stock information on Changebridge Capital Long/Short Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $22.94 |
| Previous Close | $22.77 |
| High | $22.94 |
| Low | $22.77 |
| Adjusted Open | $22.94 |
| Previous Adjusted Close | $22.77 |
| Adjusted High | $22.94 |
| Adjusted Low | $22.77 |
About Changebridge Capital Long/Short Equity ETF (CBLS)
Changebridge Capital Long/Short Equity ETF
Invest in Changebridge Capital Long/Short Equity ETF (CBLS)
Historical Stock Data for Changebridge Capital Long/Short Equity ETF (CBLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $22.94 | $22.94 | $22.77 | $22.77 | $22.77 | 2,826 |
| 2024-04-23 | $22.81 | $22.84 | $22.81 | $22.84 | $22.84 | 503 |
| 2024-04-22 | $22.47 | $22.63 | $22.47 | $22.58 | $22.58 | 2,258 |
| 2024-04-19 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 155 |
| 2024-04-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 7,185 |
| 2024-04-17 | $22.74 | $22.74 | $22.63 | $22.70 | $22.70 | 7,185 |
| 2024-04-16 | $22.80 | $22.94 | $22.78 | $22.90 | $22.90 | 4,104 |
| 2024-04-15 | $22.83 | $22.85 | $22.82 | $22.84 | $22.84 | 13,722 |
| 2024-04-12 | $23.29 | $23.29 | $23.07 | $23.07 | $23.07 | 2,378 |
| 2024-04-11 | $23.12 | $23.20 | $23.11 | $23.20 | $23.20 | 2,248 |
| 2024-04-10 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 15 |
| 2024-04-09 | $23.07 | $23.10 | $23.06 | $23.10 | $23.10 | 2,563 |
| 2024-04-08 | $23.32 | $23.32 | $23.22 | $23.22 | $23.22 | 13,401 |
| 2024-04-05 | $23.11 | $23.33 | $23.11 | $23.31 | $23.31 | 1,784 |
| 2024-04-04 | $23.14 | $23.23 | $22.94 | $22.94 | $22.94 | 1,721 |
| 2024-04-03 | $23.15 | $23.16 | $23.13 | $23.16 | $23.16 | 3,890 |
| 2024-04-02 | $23.00 | $23.01 | $22.97 | $23.00 | $23.00 | 1,797 |
| 2024-04-01 | $23.09 | $23.09 | $23.05 | $23.07 | $23.07 | 3,013 |
| 2024-03-28 | $22.96 | $22.96 | $22.91 | $22.93 | $22.93 | 2,492 |
| 2024-03-27 | $23.08 | $23.08 | $22.86 | $22.88 | $22.88 | 2,250 |
| 2024-03-26 | $22.96 | $23.03 | $22.96 | $23.03 | $23.03 | 25,530 |
| 2024-03-25 | $23.00 | $23.00 | $22.94 | $22.94 | $22.94 | 325 |
| 2024-03-22 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 52 |
| 2024-03-21 | $22.88 | $22.95 | $22.85 | $22.89 | $22.89 | 17,099 |
| 2024-03-20 | $22.70 | $22.79 | $22.65 | $22.79 | $22.79 | 1,235 |
| 2024-03-19 | $22.45 | $22.65 | $22.45 | $22.62 | $22.62 | 10,500 |
| 2024-03-18 | $22.49 | $22.49 | $22.44 | $22.44 | $22.44 | 310 |
| 2024-03-15 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 85 |
| 2024-03-14 | $22.51 | $22.54 | $22.49 | $22.49 | $22.49 | 8,379 |
| 2024-03-13 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 86 |
| 2024-03-12 | $22.34 | $22.51 | $22.32 | $22.50 | $22.50 | 6,904 |
| 2024-03-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 47 |
| 2024-03-08 | $22.36 | $22.36 | $22.29 | $22.29 | $22.29 | 22,595 |
| 2024-03-07 | $22.48 | $22.53 | $22.48 | $22.53 | $22.53 | 7,142 |
| 2024-03-06 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 5,380 |
| 2024-03-05 | $22.34 | $22.34 | $22.16 | $22.21 | $22.21 | 5,380 |
| 2024-03-04 | $22.48 | $22.50 | $22.47 | $22.47 | $22.47 | 1,113 |
| 2024-03-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 2 |
| 2024-02-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 450 |
| 2024-02-28 | $22.16 | $22.17 | $22.11 | $22.11 | $22.11 | 450 |
| 2024-02-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 4,286 |
| 2024-02-26 | $22.02 | $22.08 | $21.99 | $22.02 | $22.02 | 4,286 |
| 2024-02-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 35 |
| 2024-02-22 | $21.87 | $21.93 | $21.87 | $21.93 | $21.93 | 175 |
| 2024-02-21 | $21.49 | $21.57 | $21.48 | $21.57 | $21.57 | 808 |
| 2024-02-20 | $21.55 | $21.55 | $21.46 | $21.52 | $21.52 | 1,258 |
| 2024-02-16 | $21.74 | $21.84 | $21.74 | $21.74 | $21.74 | 16,180 |
| 2024-02-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2 |
| 2024-02-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 41 |
| 2024-02-13 | $21.45 | $21.45 | $21.33 | $21.34 | $21.34 | 3,236 |
| 2024-02-12 | $21.55 | $21.55 | $21.46 | $21.46 | $21.46 | 336 |
| 2024-02-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 5,837 |
| 2024-02-08 | $21.33 | $21.37 | $21.33 | $21.37 | $21.37 | 5,837 |
| 2024-02-07 | $21.39 | $21.39 | $21.32 | $21.32 | $21.32 | 2,379 |
| 2024-02-06 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 2 |
| 2024-02-05 | $21.37 | $21.38 | $21.35 | $21.35 | $21.35 | 830 |
| 2024-02-02 | $21.11 | $21.25 | $21.11 | $21.23 | $21.23 | 2,615 |
| 2024-02-01 | $21.24 | $21.26 | $21.24 | $21.24 | $21.24 | 1,106 |
| 2024-01-31 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 2,987 |
| 2024-01-30 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 2,987 |
| 2024-01-29 | $20.87 | $21.07 | $20.87 | $21.07 | $21.07 | 700 |
| 2024-01-26 | $20.85 | $20.88 | $20.82 | $20.87 | $20.87 | 1,485 |
| 2024-01-25 | $20.92 | $20.92 | $20.85 | $20.91 | $20.91 | 1,000 |
| 2024-01-24 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 2 |
| 2024-01-23 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 2 |
| 2024-01-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 4 |
| 2024-01-19 | $20.51 | $20.66 | $20.51 | $20.66 | $20.66 | 1,160 |
| 2024-01-18 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 526 |
| 2024-01-17 | $20.34 | $20.34 | $20.31 | $20.34 | $20.34 | 526 |
| 2024-01-16 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2024-01-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 2 |
| 2024-01-11 | $20.34 | $20.34 | $20.32 | $20.34 | $20.34 | 2,009 |
| 2024-01-10 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 2 |
| 2024-01-09 | $20.37 | $20.40 | $20.37 | $20.37 | $20.37 | 6,025 |
| 2024-01-08 | $20.38 | $20.45 | $20.38 | $20.45 | $20.45 | 2,102 |
| 2024-01-05 | $20.28 | $20.30 | $20.27 | $20.29 | $20.29 | 931 |
| 2024-01-04 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 1 |
| 2024-01-03 | $20.24 | $20.24 | $20.17 | $20.17 | $20.17 | 125 |
| 2024-01-02 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 3 |
| 2023-12-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,060 |
| 2023-12-28 | $20.66 | $20.66 | $20.59 | $20.59 | $20.59 | 1,060 |
| 2023-12-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 89 |
| 2023-12-26 | $20.59 | $20.64 | $20.59 | $20.63 | $20.63 | 1,200 |
| 2023-12-22 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 13 |
| 2023-12-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,419 |
| 2023-12-20 | $20.42 | $20.42 | $20.14 | $20.14 | $20.05 | 1,419 |
| 2023-12-19 | $20.48 | $20.48 | $20.47 | $20.47 | $20.38 | 184 |
| 2023-12-18 | $20.35 | $20.37 | $20.35 | $20.37 | $20.28 | 444 |
| 2023-12-15 | $20.27 | $20.27 | $20.27 | $20.27 | $20.18 | 4 |
| 2023-12-14 | $20.41 | $20.41 | $20.36 | $20.39 | $20.30 | 2,105 |
| 2023-12-13 | $20.43 | $20.43 | $20.43 | $20.43 | $20.34 | 2 |
| 2023-12-12 | $20.08 | $20.10 | $20.08 | $20.10 | $20.10 | 733 |
| 2023-12-11 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 14 |
| 2023-12-08 | $20.05 | $20.05 | $20.03 | $20.03 | $20.03 | 135 |
| 2023-12-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 260 |
| 2023-12-06 | $19.89 | $19.89 | $19.86 | $19.86 | $19.86 | 260 |
| 2023-12-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 22 |
| 2023-12-04 | $19.81 | $19.94 | $19.81 | $19.94 | $19.94 | 723 |
| 2023-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 32 |
| 2023-11-30 | $19.87 | $19.95 | $19.87 | $19.95 | $19.95 | 624 |
| 2023-11-29 | $19.88 | $19.88 | $19.85 | $19.85 | $19.85 | 1,202 |
| 2023-11-28 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 300 |
| 2023-11-27 | $19.88 | $19.91 | $19.88 | $19.91 | $19.91 | 300 |
| 2023-11-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 167 |
| 2023-11-22 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 167 |
| 2023-11-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 624 |
| 2023-11-20 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 624 |
| 2023-11-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 23 |
| 2023-11-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 4 |
| 2023-11-15 | $19.55 | $19.56 | $19.55 | $19.56 | $19.56 | 1,388 |
| 2023-11-14 | $19.64 | $19.68 | $19.64 | $19.68 | $19.68 | 16,076 |
| 2023-11-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 82 |
| 2023-11-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2023-11-09 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-11-08 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1,123 |
| 2023-11-07 | $19.07 | $19.16 | $19.07 | $19.16 | $19.16 | 1,123 |
| 2023-11-06 | $19.06 | $19.06 | $19.03 | $19.03 | $19.03 | 325 |
| 2023-11-03 | $19.07 | $19.09 | $19.06 | $19.09 | $19.09 | 4,683 |
| 2023-11-02 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 2,647 |
| 2023-11-01 | $18.91 | $18.93 | $18.91 | $18.93 | $18.93 | 2,647 |
| 2023-10-31 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 127 |
| 2023-10-30 | $18.88 | $18.88 | $18.84 | $18.84 | $18.84 | 15,100 |
| 2023-10-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2023-10-26 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 41 |
| 2023-10-25 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 41 |
| 2023-10-24 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-10-23 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2023-10-20 | $18.94 | $18.96 | $18.89 | $18.89 | $18.89 | 730 |
| 2023-10-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 43 |
| 2023-10-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 4,425 |
| 2023-10-17 | $19.15 | $19.21 | $19.06 | $19.21 | $19.21 | 4,425 |
| 2023-10-16 | $19.11 | $19.14 | $19.09 | $19.14 | $19.14 | 3,384 |
| 2023-10-13 | $18.99 | $19.02 | $18.99 | $18.99 | $18.99 | 3,068 |
| 2023-10-12 | $18.99 | $19.00 | $18.99 | $19.00 | $19.00 | 49,698 |
| 2023-10-11 | $19.14 | $19.18 | $19.14 | $19.18 | $19.18 | 2,500 |
| 2023-10-10 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 10,081 |
| 2023-10-09 | $19.01 | $19.06 | $19.01 | $19.02 | $19.02 | 10,081 |
| 2023-10-06 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 53 |
| 2023-10-05 | $18.65 | $18.69 | $18.65 | $18.68 | $18.68 | 10,000 |
| 2023-10-04 | $18.67 | $18.69 | $18.67 | $18.68 | $18.68 | 24,000 |
| 2023-10-03 | $18.74 | $18.79 | $18.71 | $18.71 | $18.71 | 3,462 |
| 2023-10-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2023-09-29 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2023-09-28 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 2,500 |
| 2023-09-27 | $19.05 | $19.14 | $19.05 | $19.14 | $19.14 | 2,500 |
| 2023-09-26 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2023-09-25 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2023-09-22 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-09-21 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2023-09-20 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2023-09-19 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2023-09-18 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-09-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 500 |
| 2023-09-14 | $19.61 | $19.64 | $19.60 | $19.60 | $19.60 | 500 |
| 2023-09-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2023-09-12 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2023-09-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-09-08 | $19.56 | $19.56 | $19.51 | $19.51 | $19.51 | 1,250 |
| 2023-09-07 | $19.57 | $19.57 | $19.50 | $19.50 | $19.50 | 376 |
| 2023-09-06 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 95 |
| 2023-09-05 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2023-09-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 257 |
| 2023-08-31 | $19.55 | $19.55 | $19.52 | $19.52 | $19.52 | 257 |
| 2023-08-30 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 100 |
| 2023-08-29 | $19.27 | $19.45 | $19.27 | $19.45 | $19.45 | 100 |
| 2023-08-28 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2023-08-25 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1 |
| 2023-08-24 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2023-08-23 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 51 |
| 2023-08-22 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 51 |
| 2023-08-21 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2023-08-18 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 2 |
| 2023-08-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 6,000 |
| 2023-08-16 | $19.39 | $19.39 | $19.31 | $19.31 | $19.31 | 6,000 |
| 2023-08-15 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2023-08-14 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-08-11 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2023-08-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2023-08-09 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2023-08-08 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2023-08-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-08-04 | $19.35 | $19.38 | $19.35 | $19.38 | $19.38 | 100 |
| 2023-08-03 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2023-08-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 90 |
| 2023-08-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 90 |
| 2023-07-31 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-07-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2023-07-27 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1 |
| 2023-07-26 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 1 |
| 2023-07-25 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 50 |
| 2023-07-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1 |
| 2023-07-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1 |
| 2023-07-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2023-07-19 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 65 |
| 2023-07-18 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 1 |
| 2023-07-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 361 |
| 2023-07-14 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 64 |
| 2023-07-13 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 121 |
| 2023-07-12 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1 |
| 2023-07-11 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2023-07-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 5 |
| 2023-07-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-07-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 2,685 |
| 2023-07-05 | $19.62 | $19.62 | $19.57 | $19.57 | $19.57 | 2,685 |
| 2023-07-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-06-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-06-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 4,001 |
| 2023-06-27 | $19.61 | $19.61 | $19.55 | $19.55 | $19.55 | 4,001 |
| 2023-06-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 20 |
| 2023-06-23 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 922 |
| 2023-06-22 | $19.81 | $19.84 | $19.81 | $19.84 | $19.84 | 922 |
| 2023-06-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 359 |
| 2023-06-20 | $19.70 | $19.70 | $19.66 | $19.66 | $19.66 | 359 |
| 2023-06-16 | $19.94 | $19.97 | $19.83 | $19.83 | $19.83 | 384 |
| 2023-06-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-06-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-13 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-06-12 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-06-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 750 |
| 2023-06-08 | $20.24 | $20.24 | $20.20 | $20.20 | $20.20 | 750 |
| 2023-06-07 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2023-06-06 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-06-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2023-06-02 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 1 |
| 2023-06-01 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-05-31 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-05-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2023-05-26 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2023-05-25 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2023-05-24 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2023-05-23 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2023-05-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2023-05-19 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1 |
| 2023-05-18 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 10 |
| 2023-05-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-05-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2023-05-15 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 538 |
| 2023-05-12 | $20.67 | $20.67 | $20.61 | $20.61 | $20.61 | 538 |
| 2023-05-11 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2023-05-10 | $20.93 | $20.93 | $20.81 | $20.91 | $20.91 | 200 |
| 2023-05-09 | $20.79 | $20.79 | $20.76 | $20.76 | $20.76 | 605 |
| 2023-05-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2023-05-05 | $20.72 | $20.72 | $20.68 | $20.68 | $20.68 | 2,000 |
| 2023-05-04 | $20.68 | $20.68 | $20.66 | $20.66 | $20.66 | 347 |
| 2023-05-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-05-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-05-01 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2023-04-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2023-04-27 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1,524 |
| 2023-04-26 | $20.69 | $20.70 | $20.69 | $20.69 | $20.69 | 1,524 |
| 2023-04-25 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2023-04-24 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-04-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2023-04-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 525 |
| 2023-04-19 | $20.86 | $20.86 | $20.82 | $20.82 | $20.82 | 525 |
| 2023-04-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2023-04-17 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2023-04-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 96 |
| 2023-04-13 | $21.13 | $21.19 | $21.13 | $21.15 | $21.15 | 1,422 |
| 2023-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-04-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-04-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-04-06 | $20.72 | $20.72 | $20.71 | $20.71 | $20.71 | 537 |
| 2023-04-05 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2023-04-04 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-04-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2023-03-31 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2023-03-30 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-03-29 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1 |
| 2023-03-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2023-03-27 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2023-03-24 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2023-03-23 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 22 |
| 2023-03-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-03-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2023-03-20 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2023-03-17 | $20.29 | $20.38 | $20.29 | $20.38 | $20.38 | 2,000 |
| 2023-03-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2023-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 300 |
| 2023-03-14 | $21.07 | $21.07 | $21.00 | $21.00 | $21.00 | 300 |
| 2023-03-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 100 |
| 2023-03-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 100 |
| 2023-03-09 | $21.69 | $21.69 | $21.32 | $21.32 | $21.32 | 1,100 |
| 2023-03-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 100 |
| 2023-03-07 | $21.71 | $21.72 | $21.71 | $21.72 | $21.72 | 100 |
| 2023-03-06 | $21.93 | $21.93 | $21.88 | $21.88 | $21.88 | 200 |
| 2023-03-03 | $21.85 | $21.85 | $21.83 | $21.83 | $21.83 | 100 |
| 2023-03-02 | $21.55 | $21.71 | $21.55 | $21.67 | $21.67 | 10,501 |
| 2023-03-01 | $21.42 | $21.58 | $21.42 | $21.58 | $21.58 | 160 |
| 2023-02-28 | $21.52 | $21.57 | $21.52 | $21.52 | $21.52 | 50,334 |
| 2023-02-27 | $21.48 | $21.55 | $21.48 | $21.55 | $21.55 | 151 |
| 2023-02-24 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2023-02-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2023-02-22 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-02-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-02-17 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2023-02-16 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-02-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-02-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 327 |
| 2023-02-13 | $21.27 | $21.34 | $21.27 | $21.34 | $21.34 | 327 |
| 2023-02-10 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2023-02-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2023-02-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-02-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-02-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2,610 |
| 2023-02-03 | $22.16 | $22.18 | $22.07 | $22.07 | $22.07 | 2,610 |
| 2023-02-02 | $21.84 | $21.92 | $21.84 | $21.92 | $21.92 | 100 |
| 2023-02-01 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-01-31 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2023-01-30 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 5,215 |
| 2023-01-27 | $22.06 | $22.12 | $22.03 | $22.12 | $22.12 | 5,215 |
| 2023-01-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-01-25 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 226 |
| 2023-01-24 | $21.94 | $21.99 | $21.94 | $21.99 | $21.99 | 226 |
| 2023-01-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1,000 |
| 2023-01-20 | $22.01 | $22.01 | $21.91 | $21.91 | $21.91 | 1,000 |
| 2023-01-19 | $22.07 | $22.07 | $21.94 | $21.96 | $21.96 | 1,000 |
| 2023-01-18 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-01-17 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-01-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 111 |
| 2023-01-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3,200 |
| 2023-01-11 | $21.89 | $21.92 | $21.86 | $21.92 | $21.92 | 3,200 |
| 2023-01-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 8 |
| 2023-01-09 | $21.77 | $21.77 | $21.69 | $21.69 | $21.69 | 5,000 |
| 2023-01-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 100 |
| 2023-01-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 30 |
| 2023-01-04 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 150 |
| 2023-01-03 | $21.14 | $21.14 | $20.98 | $21.06 | $21.06 | 1,643 |
| 2022-12-30 | $21.10 | $21.16 | $21.10 | $21.16 | $21.16 | 1,450 |
| 2022-12-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1 |
| 2022-12-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 51 |
| 2022-12-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 51 |
| 2022-12-23 | $21.05 | $21.08 | $21.05 | $21.08 | $21.08 | 1,000 |
| 2022-12-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 578 |
| 2022-12-21 | $20.75 | $20.89 | $20.75 | $20.88 | $20.88 | 578 |
| 2022-12-20 | $20.62 | $20.69 | $20.62 | $20.69 | $20.69 | 500 |
| 2022-12-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2022-12-16 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 2 |
| 2022-12-15 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2 |
| 2022-12-14 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-12-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 1,516 |
| 2022-12-12 | $20.65 | $20.67 | $20.62 | $20.67 | $20.67 | 1,516 |
| 2022-12-09 | $20.62 | $20.65 | $20.56 | $20.56 | $20.56 | 1,090 |
| 2022-12-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-12-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-12-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 10,150 |
| 2022-12-05 | $21.22 | $22.30 | $20.91 | $20.91 | $20.91 | 10,150 |
| 2022-12-02 | $21.28 | $21.33 | $21.28 | $21.33 | $21.33 | 1,265 |
| 2022-12-01 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 31 |
| 2022-11-30 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 31 |
| 2022-11-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 50 |
| 2022-11-28 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-11-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 645 |
| 2022-11-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 645 |
| 2022-11-22 | $21.63 | $21.67 | $21.63 | $21.67 | $21.67 | 100 |
| 2022-11-21 | $21.33 | $21.45 | $21.33 | $21.45 | $21.45 | 810 |
| 2022-11-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 202 |
| 2022-11-17 | $21.07 | $21.28 | $21.05 | $21.28 | $21.28 | 2,590 |
| 2022-11-16 | $21.93 | $21.93 | $21.56 | $21.56 | $21.56 | 836 |
| 2022-11-15 | $22.07 | $22.07 | $21.84 | $21.84 | $21.84 | 1,794 |
| 2022-11-14 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2022-11-11 | $22.38 | $22.38 | $22.13 | $22.13 | $22.13 | 1,062 |
| 2022-11-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 240 |
| 2022-11-09 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 160 |
| 2022-11-08 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 160 |
| 2022-11-07 | $23.29 | $23.38 | $23.29 | $23.38 | $23.38 | 1,300 |
| 2022-11-04 | $22.83 | $23.04 | $22.70 | $23.04 | $23.04 | 5,912 |
| 2022-11-03 | $22.95 | $22.97 | $22.85 | $22.85 | $22.85 | 1,491 |
| 2022-11-02 | $23.36 | $23.36 | $22.93 | $22.93 | $22.93 | 426 |
| 2022-11-01 | $23.52 | $23.53 | $23.46 | $23.46 | $23.46 | 311 |
| 2022-10-31 | $23.40 | $23.42 | $23.40 | $23.42 | $23.42 | 106 |
| 2022-10-28 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 1 |
| 2022-10-27 | $23.27 | $23.29 | $22.91 | $22.91 | $22.91 | 2,066 |
| 2022-10-26 | $22.88 | $22.88 | $22.82 | $22.82 | $22.82 | 800 |
| 2022-10-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 90 |
| 2022-10-24 | $22.06 | $22.06 | $21.77 | $21.88 | $21.88 | 6,668 |
| 2022-10-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 4 |
| 2022-10-20 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 4 |
| 2022-10-19 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 27 |
| 2022-10-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 74 |
| 2022-10-17 | $21.39 | $21.63 | $21.39 | $21.63 | $21.63 | 117 |
| 2022-10-14 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 2 |
| 2022-10-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2 |
| 2022-10-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 102 |
| 2022-10-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2022-10-10 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-10-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-10-06 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 643 |
| 2022-10-05 | $22.13 | $22.22 | $22.13 | $22.22 | $22.22 | 643 |
| 2022-10-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-10-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1 |
| 2022-09-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2022-09-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 2 |
| 2022-09-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 2 |
| 2022-09-26 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 275 |
| 2022-09-23 | $21.27 | $21.36 | $21.27 | $21.36 | $21.36 | 275 |
| 2022-09-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 16 |
| 2022-09-21 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 59 |
| 2022-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 4 |
| 2022-09-19 | $22.48 | $22.60 | $22.48 | $22.60 | $22.60 | 530 |
| 2022-09-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-09-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 39 |
| 2022-09-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 39 |
| 2022-09-12 | $22.91 | $23.16 | $22.91 | $23.16 | $23.16 | 1,044 |
| 2022-09-09 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
| 2022-09-08 | $22.86 | $22.86 | $22.83 | $22.83 | $22.83 | 100 |
| 2022-09-07 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 507 |
| 2022-09-06 | $22.41 | $22.41 | $22.35 | $22.35 | $22.35 | 507 |
| 2022-09-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 330 |
| 2022-09-01 | $22.67 | $22.67 | $22.54 | $22.54 | $22.54 | 330 |
| 2022-08-31 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-08-30 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 5,260 |
| 2022-08-29 | $23.04 | $23.04 | $22.95 | $22.95 | $22.95 | 5,260 |
| 2022-08-26 | $23.10 | $23.10 | $22.97 | $22.97 | $22.97 | 956 |
| 2022-08-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-08-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2022-08-23 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 5,277 |
| 2022-08-22 | $23.00 | $23.00 | $22.80 | $22.81 | $22.81 | 5,277 |
| 2022-08-19 | $22.99 | $23.00 | $22.90 | $22.90 | $22.90 | 1,585 |
| 2022-08-18 | $23.20 | $23.30 | $23.20 | $23.30 | $23.30 | 520 |
| 2022-08-17 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 22 |
| 2022-08-16 | $23.30 | $23.41 | $23.30 | $23.41 | $23.41 | 211 |
| 2022-08-15 | $23.28 | $23.28 | $23.25 | $23.26 | $23.26 | 15,693 |
| 2022-08-12 | $23.19 | $23.25 | $23.19 | $23.25 | $23.25 | 1,000 |
| 2022-08-11 | $22.73 | $22.92 | $22.73 | $22.92 | $22.92 | 454 |
| 2022-08-10 | $22.57 | $22.64 | $22.53 | $22.64 | $22.64 | 2,378 |
| 2022-08-09 | $22.36 | $22.36 | $22.15 | $22.15 | $22.15 | 150 |
| 2022-08-08 | $22.07 | $22.19 | $22.07 | $22.19 | $22.19 | 1,253 |
| 2022-08-05 | $21.92 | $21.95 | $21.92 | $21.95 | $21.95 | 1,294 |
| 2022-08-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 110 |
| 2022-08-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 6 |
| 2022-08-02 | $21.04 | $21.20 | $21.04 | $21.20 | $21.20 | 972 |
| 2022-08-01 | $21.50 | $21.50 | $21.22 | $21.25 | $21.25 | 4,025 |
| 2022-07-29 | $21.27 | $21.44 | $21.27 | $21.44 | $21.44 | 583 |
| 2022-07-28 | $21.09 | $21.11 | $21.09 | $21.11 | $21.11 | 4,475 |
| 2022-07-27 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 104 |
| 2022-07-26 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 5,053 |
| 2022-07-25 | $20.47 | $20.54 | $20.45 | $20.54 | $20.54 | 5,053 |
| 2022-07-22 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 3 |
| 2022-07-21 | $20.50 | $20.59 | $20.49 | $20.59 | $20.59 | 3,092 |
| 2022-07-20 | $20.48 | $20.52 | $20.48 | $20.52 | $20.52 | 3,003 |
| 2022-07-19 | $20.12 | $20.19 | $20.12 | $20.19 | $20.19 | 374 |
| 2022-07-18 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 30 |
| 2022-07-15 | $19.57 | $19.57 | $19.56 | $19.56 | $19.56 | 290 |
| 2022-07-14 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 10 |
| 2022-07-13 | $19.35 | $19.36 | $19.34 | $19.34 | $19.34 | 424 |
| 2022-07-12 | $19.25 | $19.25 | $19.22 | $19.22 | $19.22 | 567 |
| 2022-07-11 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 549 |
| 2022-07-08 | $19.29 | $19.52 | $19.29 | $19.40 | $19.40 | 549 |
| 2022-07-07 | $19.47 | $19.49 | $19.38 | $19.47 | $19.47 | 23,076 |
| 2022-07-06 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 156 |
| 2022-07-05 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 9,338 |
| 2022-07-01 | $19.50 | $19.54 | $19.36 | $19.49 | $19.49 | 9,338 |
| 2022-06-30 | $19.52 | $19.52 | $19.44 | $19.49 | $19.49 | 400 |
| 2022-06-29 | $19.41 | $19.45 | $19.41 | $19.45 | $19.45 | 101 |
| 2022-06-28 | $19.81 | $19.81 | $19.73 | $19.73 | $19.73 | 102 |
| 2022-06-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2022-06-24 | $19.67 | $19.71 | $19.67 | $19.71 | $19.71 | 100 |
| 2022-06-23 | $19.48 | $19.50 | $19.29 | $19.40 | $19.40 | 2,780 |
| 2022-06-22 | $19.52 | $19.52 | $19.46 | $19.49 | $19.49 | 1,625 |
| 2022-06-21 | $19.65 | $19.67 | $19.65 | $19.67 | $19.67 | 200 |
| 2022-06-17 | $20.01 | $20.01 | $19.90 | $19.90 | $19.90 | 5,311 |
| 2022-06-16 | $19.93 | $19.93 | $19.81 | $19.81 | $19.81 | 103 |
| 2022-06-15 | $20.23 | $20.36 | $20.23 | $20.36 | $20.36 | 106 |
| 2022-06-14 | $20.26 | $20.32 | $20.26 | $20.32 | $20.32 | 107 |
| 2022-06-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 8 |
| 2022-06-10 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 19 |
| 2022-06-09 | $21.57 | $21.58 | $21.47 | $21.47 | $21.47 | 1,036 |
| 2022-06-08 | $21.73 | $21.81 | $21.73 | $21.81 | $21.81 | 148 |
| 2022-06-07 | $21.83 | $21.99 | $21.83 | $21.99 | $21.99 | 178 |
| 2022-06-06 | $21.77 | $21.77 | $21.73 | $21.73 | $21.73 | 1,123 |
| 2022-06-03 | $21.71 | $21.79 | $21.71 | $21.79 | $21.79 | 100 |
| 2022-06-02 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 525 |
| 2022-06-01 | $21.08 | $21.29 | $21.08 | $21.29 | $21.29 | 103 |
| 2022-05-31 | $21.53 | $21.53 | $21.38 | $21.43 | $21.43 | 203 |
| 2022-05-27 | $21.70 | $21.73 | $21.70 | $21.73 | $21.73 | 2,259 |
| 2022-05-26 | $21.41 | $21.41 | $21.31 | $21.31 | $21.31 | 1,971 |
| 2022-05-25 | $20.61 | $20.84 | $20.61 | $20.84 | $20.84 | 255 |
| 2022-05-24 | $20.31 | $20.49 | $20.31 | $20.49 | $20.49 | 3,268 |
| 2022-05-23 | $20.93 | $21.05 | $20.93 | $21.05 | $21.05 | 787 |
| 2022-05-20 | $20.66 | $20.88 | $20.55 | $20.88 | $20.88 | 409 |
| 2022-05-19 | $21.04 | $21.04 | $20.97 | $20.97 | $20.97 | 1,526 |
| 2022-05-18 | $20.96 | $21.00 | $20.91 | $20.91 | $20.91 | 8,166 |
| 2022-05-17 | $21.36 | $21.43 | $21.33 | $21.43 | $21.43 | 2,310 |
| 2022-05-16 | $21.30 | $21.30 | $20.98 | $21.04 | $21.04 | 8,647 |
| 2022-05-13 | $20.98 | $21.05 | $20.96 | $20.96 | $20.96 | 3,781 |
| 2022-05-12 | $20.57 | $20.60 | $20.40 | $20.60 | $20.60 | 575 |
| 2022-05-11 | $20.65 | $20.65 | $20.43 | $20.43 | $20.43 | 1,325 |
| 2022-05-10 | $20.51 | $20.52 | $20.50 | $20.50 | $20.50 | 1,600 |
| 2022-05-09 | $20.53 | $20.53 | $20.46 | $20.46 | $20.46 | 500 |
| 2022-05-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 10 |
| 2022-05-05 | $21.40 | $21.43 | $21.40 | $21.43 | $21.43 | 100 |
| 2022-05-04 | $21.22 | $21.67 | $21.22 | $21.67 | $21.67 | 101 |
| 2022-05-03 | $20.98 | $21.08 | $20.98 | $21.08 | $21.08 | 100 |
| 2022-05-02 | $20.96 | $21.19 | $20.96 | $21.19 | $21.19 | 763 |
| 2022-04-29 | $21.07 | $21.10 | $21.05 | $21.05 | $21.05 | 1,930 |
| 2022-04-28 | $20.97 | $21.28 | $20.97 | $21.28 | $21.28 | 1,150 |
| 2022-04-27 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2022-04-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 50 |
| 2022-04-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-04-22 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 50 |
| 2022-04-21 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 9 |
| 2022-04-20 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1 |
| 2022-04-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-04-18 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 4 |
| 2022-04-14 | $22.76 | $22.76 | $22.72 | $22.72 | $22.72 | 317 |
| 2022-04-13 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 8 |
| 2022-04-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 84 |
| 2022-04-11 | $22.45 | $22.45 | $22.36 | $22.36 | $22.36 | 410 |
| 2022-04-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-04-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 7 |
| 2022-04-06 | $22.43 | $22.43 | $22.40 | $22.40 | $22.40 | 100 |
| 2022-04-05 | $22.60 | $22.64 | $22.60 | $22.64 | $22.64 | 375 |
| 2022-04-04 | $22.90 | $22.96 | $22.90 | $22.96 | $22.96 | 100 |
| 2022-04-01 | $22.93 | $22.97 | $22.93 | $22.97 | $22.97 | 100 |
| 2022-03-31 | $22.75 | $22.75 | $22.73 | $22.74 | $22.74 | 1,201 |
| 2022-03-30 | $22.82 | $22.82 | $22.69 | $22.69 | $22.69 | 500 |
| 2022-03-29 | $22.72 | $22.76 | $22.72 | $22.76 | $22.76 | 117 |
| 2022-03-28 | $22.45 | $22.49 | $22.45 | $22.49 | $22.49 | 100 |
| 2022-03-25 | $22.55 | $22.71 | $22.55 | $22.71 | $22.71 | 469 |
| 2022-03-24 | $22.65 | $22.76 | $22.65 | $22.76 | $22.76 | 200 |
| 2022-03-23 | $22.62 | $22.65 | $22.50 | $22.55 | $22.55 | 8,500 |
| 2022-03-22 | $22.70 | $22.70 | $22.66 | $22.68 | $22.68 | 600 |
| 2022-03-21 | $22.44 | $22.51 | $22.44 | $22.51 | $22.51 | 100 |
| 2022-03-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2022-03-17 | $22.33 | $22.46 | $22.33 | $22.46 | $22.46 | 100 |
| 2022-03-16 | $22.26 | $22.26 | $22.12 | $22.20 | $22.20 | 2,352 |
| 2022-03-15 | $21.98 | $22.05 | $21.98 | $22.05 | $22.05 | 100 |
| 2022-03-14 | $22.16 | $22.16 | $22.01 | $22.06 | $22.06 | 2,136 |
| 2022-03-11 | $22.31 | $22.43 | $22.31 | $22.43 | $22.43 | 260 |
| 2022-03-10 | $22.31 | $22.39 | $22.31 | $22.39 | $22.39 | 304 |
| 2022-03-09 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 701 |
| 2022-03-08 | $22.02 | $22.04 | $21.97 | $21.97 | $21.97 | 701 |
| 2022-03-07 | $22.40 | $22.40 | $21.73 | $21.73 | $21.73 | 4,695 |
| 2022-03-04 | $22.21 | $22.23 | $22.21 | $22.23 | $22.23 | 101 |
| 2022-03-03 | $22.70 | $22.70 | $22.59 | $22.59 | $22.59 | 100 |
| 2022-03-02 | $23.09 | $23.14 | $23.09 | $23.14 | $23.14 | 200 |
| 2022-03-01 | $23.51 | $23.51 | $22.82 | $22.82 | $22.82 | 129 |
| 2022-02-28 | $23.65 | $23.65 | $23.56 | $23.56 | $23.56 | 500 |
| 2022-02-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-02-24 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 500 |
| 2022-02-23 | $22.46 | $22.46 | $22.33 | $22.33 | $22.33 | 500 |
| 2022-02-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 57 |
| 2022-02-18 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 57 |
| 2022-02-17 | $23.50 | $23.50 | $23.36 | $23.36 | $23.36 | 1,500 |
| 2022-02-16 | $23.59 | $23.73 | $23.59 | $23.73 | $23.73 | 291 |
| 2022-02-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 9 |
| 2022-02-14 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 9 |
| 2022-02-11 | $23.40 | $23.40 | $23.39 | $23.39 | $23.39 | 100 |
| 2022-02-10 | $23.86 | $24.00 | $23.60 | $23.60 | $23.60 | 1,573 |
| 2022-02-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 308 |
| 2022-02-08 | $23.60 | $23.71 | $23.60 | $23.71 | $23.71 | 308 |
| 2022-02-07 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 10,035 |
| 2022-02-04 | $23.40 | $23.40 | $23.38 | $23.38 | $23.38 | 100 |
| 2022-02-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 42 |
| 2022-02-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 42 |
| 2022-02-01 | $23.37 | $23.63 | $23.37 | $23.63 | $23.63 | 1,582 |
| 2022-01-31 | $23.12 | $23.28 | $23.12 | $23.28 | $23.28 | 122 |
| 2022-01-28 | $22.65 | $22.83 | $22.65 | $22.83 | $22.83 | 200 |
| 2022-01-27 | $22.83 | $23.09 | $22.76 | $22.77 | $22.77 | 6,326 |
| 2022-01-26 | $23.33 | $23.33 | $23.00 | $23.02 | $23.02 | 3,460 |
| 2022-01-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 101 |
| 2022-01-24 | $22.87 | $23.10 | $22.87 | $23.10 | $23.10 | 13,340 |
| 2022-01-21 | $23.06 | $23.06 | $23.03 | $23.03 | $23.03 | 358 |
| 2022-01-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 47 |
| 2022-01-19 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 2,542 |
| 2022-01-18 | $23.72 | $23.72 | $23.51 | $23.51 | $23.51 | 2,542 |
| 2022-01-14 | $23.96 | $23.97 | $23.96 | $23.97 | $23.97 | 425 |
| 2022-01-13 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 1,400 |
| 2022-01-12 | $23.98 | $23.98 | $23.94 | $23.98 | $23.98 | 1,655 |
| 2022-01-11 | $23.60 | $23.91 | $23.60 | $23.91 | $23.91 | 205 |
| 2022-01-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 45 |
| 2022-01-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 45 |
| 2022-01-06 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 700 |
| 2022-01-05 | $24.17 | $24.17 | $23.89 | $23.89 | $23.89 | 700 |
| 2022-01-04 | $24.16 | $24.19 | $24.16 | $24.17 | $24.17 | 885 |
| 2022-01-03 | $24.08 | $24.13 | $24.08 | $24.13 | $24.13 | 117 |
| 2021-12-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2021-12-30 | $24.02 | $24.02 | $23.89 | $23.89 | $23.89 | 945 |
| 2021-12-29 | $24.05 | $24.05 | $24.01 | $24.01 | $24.01 | 126 |
| 2021-12-28 | $23.98 | $24.03 | $23.98 | $24.03 | $24.03 | 1,500 |
| 2021-12-27 | $23.91 | $24.03 | $23.87 | $24.03 | $24.03 | 1,503 |
| 2021-12-23 | $23.92 | $23.92 | $23.85 | $23.85 | $23.85 | 2,800 |
| 2021-12-22 | $23.85 | $23.93 | $23.80 | $23.80 | $23.80 | 2,372 |
| 2021-12-21 | $23.89 | $23.91 | $23.86 | $23.86 | $23.86 | 2,058 |
| 2021-12-20 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 731 |
| 2021-12-17 | $24.09 | $24.09 | $23.87 | $23.87 | $23.87 | 731 |
| 2021-12-16 | $24.33 | $24.33 | $24.23 | $24.23 | $24.23 | 5,178 |
| 2021-12-15 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 27 |
| 2021-12-14 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2021-12-13 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 100 |
| 2021-12-10 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 100 |
| 2021-12-09 | $24.78 | $24.78 | $24.68 | $24.68 | $24.68 | 601 |
| 2021-12-08 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 90 |
| 2021-12-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2021-12-06 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2021-12-03 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 36 |
| 2021-12-02 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 36 |
| 2021-12-01 | $24.73 | $24.73 | $24.18 | $24.18 | $24.18 | 1,490 |
| 2021-11-30 | $24.67 | $24.67 | $24.57 | $24.57 | $24.57 | 135 |
| 2021-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 3 |
| 2021-11-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2021-11-24 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2021-11-23 | $25.40 | $25.58 | $25.40 | $25.58 | $25.58 | 2,400 |
| 2021-11-22 | $25.99 | $25.99 | $25.60 | $25.60 | $25.60 | 341 |
| 2021-11-19 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 50 |
| 2021-11-18 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 50 |
| 2021-11-17 | $26.21 | $26.21 | $26.16 | $26.16 | $26.16 | 232 |
| 2021-11-16 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1 |
| 2021-11-15 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2021-11-12 | $26.46 | $26.46 | $26.45 | $26.45 | $26.45 | 103 |
| 2021-11-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 22 |
| 2021-11-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1 |
| 2021-11-09 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1,911 |
| 2021-11-08 | $27.03 | $27.05 | $27.03 | $27.05 | $27.05 | 709 |
| 2021-11-05 | $26.79 | $27.00 | $26.79 | $26.90 | $26.90 | 398 |
| 2021-11-04 | $26.92 | $26.93 | $26.92 | $26.93 | $26.93 | 122 |
| 2021-11-03 | $26.56 | $26.58 | $26.56 | $26.57 | $26.57 | 2,086 |
| 2021-11-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 129 |
| 2021-11-01 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 200 |
| 2021-10-29 | $26.13 | $26.21 | $26.13 | $26.21 | $26.21 | 200 |
| 2021-10-28 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 32 |
| 2021-10-27 | $26.03 | $26.03 | $25.82 | $25.82 | $25.82 | 541 |
| 2021-10-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,880 |
| 2021-10-25 | $26.18 | $26.18 | $26.13 | $26.13 | $26.13 | 1,880 |
| 2021-10-22 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1,000 |
| 2021-10-21 | $26.03 | $26.12 | $26.02 | $26.12 | $26.12 | 1,000 |
| 2021-10-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2021-10-19 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2021-10-18 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2021-10-15 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2021-10-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 200 |
| 2021-10-13 | $25.79 | $25.94 | $25.79 | $25.94 | $25.94 | 200 |
| 2021-10-12 | $25.84 | $25.95 | $25.84 | $25.86 | $25.86 | 2,605 |
| 2021-10-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1 |
| 2021-10-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2021-10-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 20 |
| 2021-10-06 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 20 |
| 2021-10-05 | $26.20 | $26.20 | $26.07 | $26.07 | $26.07 | 100 |
| 2021-10-04 | $26.10 | $26.10 | $26.01 | $26.01 | $26.01 | 101 |
| 2021-10-01 | $26.40 | $26.40 | $26.33 | $26.33 | $26.33 | 141 |
| 2021-09-30 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1 |
| 2021-09-29 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 46 |
| 2021-09-28 | $26.06 | $26.06 | $26.03 | $26.03 | $26.03 | 273 |
| 2021-09-27 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2021-09-24 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 2,777 |
| 2021-09-23 | $26.15 | $26.18 | $26.11 | $26.11 | $26.11 | 2,777 |
| 2021-09-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 4 |
| 2021-09-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
| 2021-09-20 | $25.55 | $25.55 | $25.30 | $25.30 | $25.30 | 1,400 |
| 2021-09-17 | $25.82 | $25.87 | $25.82 | $25.87 | $25.87 | 3,659 |
| 2021-09-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 1,223 |
| 2021-09-15 | $26.04 | $26.10 | $26.00 | $26.03 | $26.03 | 1,223 |
| 2021-09-14 | $25.88 | $25.88 | $25.81 | $25.86 | $25.86 | 3,543 |
| 2021-09-13 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 5,162 |
| 2021-09-10 | $25.83 | $25.83 | $25.72 | $25.72 | $25.72 | 110 |
| 2021-09-09 | $25.98 | $26.00 | $25.92 | $25.92 | $25.92 | 4,133 |
| 2021-09-08 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 206 |
| 2021-09-07 | $26.15 | $26.15 | $26.06 | $26.06 | $26.06 | 206 |
| 2021-09-03 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 9 |
| 2021-09-02 | $26.19 | $26.28 | $26.19 | $26.21 | $26.21 | 6,009 |
| 2021-09-01 | $25.95 | $25.99 | $25.95 | $25.97 | $25.97 | 1,368 |
| 2021-08-31 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2,339 |
| 2021-08-30 | $26.06 | $26.06 | $25.78 | $25.83 | $25.83 | 2,339 |
| 2021-08-27 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2021-08-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,679 |
| 2021-08-25 | $25.40 | $25.59 | $25.40 | $25.59 | $25.59 | 1,679 |
| 2021-08-24 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2021-08-23 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
| 2021-08-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2021-08-19 | $24.53 | $24.54 | $24.53 | $24.54 | $24.54 | 2,001 |
| 2021-08-18 | $24.79 | $24.91 | $24.74 | $24.74 | $24.74 | 1,306 |
| 2021-08-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 753 |
| 2021-08-16 | $25.13 | $25.26 | $25.13 | $25.26 | $25.26 | 753 |
| 2021-08-13 | $25.44 | $25.44 | $25.30 | $25.37 | $25.37 | 2,720 |
| 2021-08-12 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 151 |
| 2021-08-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 350 |
| 2021-08-10 | $25.72 | $25.74 | $25.72 | $25.74 | $25.74 | 350 |
| 2021-08-09 | $25.68 | $25.77 | $25.68 | $25.77 | $25.77 | 313 |
| 2021-08-06 | $25.85 | $25.99 | $25.85 | $25.99 | $25.99 | 351 |
| 2021-08-05 | $25.71 | $25.71 | $25.70 | $25.71 | $25.71 | 205 |
| 2021-08-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 2 |
| 2021-08-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 2,659 |
| 2021-08-02 | $25.82 | $25.82 | $25.54 | $25.54 | $25.54 | 2,659 |
| 2021-07-30 | $25.51 | $25.54 | $25.48 | $25.54 | $25.54 | 1,000 |
| 2021-07-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 100 |
| 2021-07-28 | $25.52 | $25.52 | $25.48 | $25.48 | $25.48 | 100 |
| 2021-07-27 | $25.10 | $25.33 | $25.09 | $25.33 | $25.33 | 14,361 |
| 2021-07-26 | $25.12 | $25.20 | $25.12 | $25.20 | $25.20 | 1,706 |
| 2021-07-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 223 |
| 2021-07-22 | $25.29 | $25.29 | $25.21 | $25.21 | $25.21 | 223 |
| 2021-07-21 | $25.45 | $25.46 | $25.45 | $25.46 | $25.46 | 101 |
| 2021-07-20 | $24.82 | $24.99 | $24.82 | $24.99 | $24.99 | 500 |
| 2021-07-19 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 550 |
| 2021-07-16 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 18 |
| 2021-07-15 | $25.50 | $25.52 | $25.50 | $25.52 | $25.52 | 100 |
| 2021-07-14 | $25.99 | $25.99 | $25.66 | $25.66 | $25.66 | 525 |
| 2021-07-13 | $25.74 | $25.77 | $25.74 | $25.76 | $25.76 | 8,791 |
| 2021-07-12 | $25.87 | $25.98 | $25.85 | $25.98 | $25.98 | 2,780 |
| 2021-07-09 | $25.89 | $25.97 | $25.89 | $25.97 | $25.97 | 3,910 |
| 2021-07-08 | $25.49 | $25.52 | $25.49 | $25.52 | $25.52 | 105 |
| 2021-07-07 | $25.69 | $25.72 | $25.64 | $25.68 | $25.68 | 2,335 |
| 2021-07-06 | $25.61 | $25.81 | $25.61 | $25.81 | $25.81 | 992 |
| 2021-07-02 | $25.97 | $26.09 | $25.97 | $26.07 | $26.07 | 1,510 |
| 2021-07-01 | $26.23 | $26.23 | $26.21 | $26.21 | $26.21 | 608 |
| 2021-06-30 | $25.87 | $25.87 | $25.85 | $25.85 | $25.85 | 225 |
| 2021-06-29 | $25.99 | $26.01 | $25.90 | $25.90 | $25.90 | 4,271 |
| 2021-06-28 | $26.24 | $26.24 | $25.92 | $26.05 | $26.05 | 605 |
| 2021-06-25 | $26.20 | $26.36 | $26.20 | $26.26 | $26.26 | 991 |
| 2021-06-24 | $26.18 | $26.18 | $26.16 | $26.18 | $26.18 | 201 |
| 2021-06-23 | $25.79 | $25.79 | $25.75 | $25.75 | $25.75 | 150 |
| 2021-06-22 | $25.68 | $25.68 | $25.63 | $25.63 | $25.63 | 105 |
| 2021-06-21 | $25.59 | $25.69 | $25.56 | $25.69 | $25.69 | 627 |
| 2021-06-18 | $25.76 | $25.76 | $25.66 | $25.66 | $25.66 | 187 |
| 2021-06-17 | $26.32 | $26.32 | $26.15 | $26.15 | $26.15 | 1,093 |
| 2021-06-16 | $26.41 | $26.49 | $26.39 | $26.49 | $26.49 | 2,192 |
| 2021-06-15 | $26.60 | $26.60 | $26.58 | $26.58 | $26.58 | 155 |
| 2021-06-14 | $26.49 | $26.74 | $26.43 | $26.43 | $26.43 | 8,173 |
| 2021-06-11 | $26.65 | $26.65 | $26.59 | $26.59 | $26.59 | 459 |
| 2021-06-10 | $26.77 | $26.77 | $26.60 | $26.60 | $26.60 | 421 |
| 2021-06-09 | $26.87 | $26.89 | $26.72 | $26.72 | $26.72 | 780 |
| 2021-06-08 | $26.96 | $26.96 | $26.91 | $26.91 | $26.91 | 135 |
| 2021-06-07 | $26.76 | $26.76 | $26.72 | $26.72 | $26.72 | 1,100 |
| 2021-06-04 | $26.43 | $26.58 | $26.43 | $26.57 | $26.57 | 2,670 |
| 2021-06-03 | $26.42 | $26.42 | $26.38 | $26.38 | $26.38 | 394 |
| 2021-06-02 | $26.34 | $26.38 | $26.33 | $26.38 | $26.38 | 507 |
| 2021-06-01 | $26.36 | $26.59 | $26.34 | $26.55 | $26.55 | 18,963 |
| 2021-05-28 | $26.26 | $26.40 | $26.26 | $26.40 | $26.40 | 628 |
| 2021-05-27 | $26.44 | $26.44 | $26.39 | $26.39 | $26.39 | 187 |
| 2021-05-26 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 730 |
| 2021-05-25 | $26.05 | $26.05 | $25.92 | $25.92 | $25.92 | 200 |
| 2021-05-24 | $25.95 | $25.95 | $25.92 | $25.92 | $25.92 | 105 |
| 2021-05-21 | $25.83 | $25.93 | $25.83 | $25.93 | $25.93 | 4,047 |
| 2021-05-20 | $25.74 | $25.81 | $25.74 | $25.81 | $25.81 | 155 |
| 2021-05-19 | $25.48 | $25.67 | $25.48 | $25.67 | $25.67 | 2,122 |
| 2021-05-18 | $26.01 | $26.03 | $25.81 | $25.81 | $25.81 | 1,650 |
| 2021-05-17 | $25.64 | $25.76 | $25.64 | $25.76 | $25.76 | 110 |
| 2021-05-14 | $25.56 | $25.71 | $25.56 | $25.71 | $25.71 | 233 |
| 2021-05-13 | $25.45 | $25.45 | $25.30 | $25.37 | $25.37 | 1,178 |
| 2021-05-12 | $25.58 | $25.58 | $25.07 | $25.07 | $25.07 | 630 |
| 2021-05-11 | $25.47 | $25.60 | $25.47 | $25.59 | $25.59 | 1,141 |
| 2021-05-10 | $26.10 | $26.12 | $25.75 | $25.75 | $25.75 | 3,213 |
| 2021-05-07 | $26.62 | $26.70 | $26.62 | $26.70 | $26.70 | 1,814 |
| 2021-05-06 | $26.15 | $26.22 | $26.15 | $26.22 | $26.22 | 1,057 |
| 2021-05-05 | $26.66 | $26.66 | $26.51 | $26.51 | $26.51 | 160 |
| 2021-05-04 | $26.83 | $26.83 | $26.81 | $26.82 | $26.82 | 1,266 |
| 2021-05-03 | $27.42 | $27.42 | $27.14 | $27.21 | $27.21 | 2,730 |
| 2021-04-30 | $27.47 | $27.47 | $27.34 | $27.34 | $27.34 | 269 |
| 2021-04-29 | $27.77 | $27.79 | $27.77 | $27.79 | $27.79 | 276 |
| 2021-04-28 | $27.55 | $27.65 | $27.55 | $27.65 | $27.65 | 2,772 |
| 2021-04-27 | $27.30 | $27.42 | $27.30 | $27.40 | $27.40 | 1,006 |
| 2021-04-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 132 |
| 2021-04-23 | $26.62 | $26.85 | $26.62 | $26.85 | $26.85 | 392 |
| 2021-04-22 | $26.40 | $26.52 | $26.29 | $26.29 | $26.29 | 2,831 |
| 2021-04-21 | $26.26 | $26.32 | $26.24 | $26.32 | $26.32 | 1,609 |
| 2021-04-20 | $25.90 | $26.05 | $25.90 | $26.05 | $26.05 | 249 |
| 2021-04-19 | $26.36 | $26.37 | $26.36 | $26.36 | $26.36 | 997 |
| 2021-04-16 | $26.73 | $26.78 | $26.73 | $26.78 | $26.78 | 245 |
| 2021-04-15 | $26.52 | $26.61 | $26.52 | $26.54 | $26.54 | 7,947 |
| 2021-04-14 | $26.69 | $26.69 | $26.57 | $26.57 | $26.57 | 414 |
| 2021-04-13 | $26.41 | $26.52 | $26.41 | $26.44 | $26.44 | 562 |
| 2021-04-12 | $26.78 | $26.78 | $26.57 | $26.57 | $26.57 | 503 |
| 2021-04-09 | $26.66 | $26.77 | $26.64 | $26.77 | $26.77 | 992 |
| 2021-04-08 | $26.51 | $26.64 | $26.41 | $26.64 | $26.64 | 1,408 |
| 2021-04-07 | $26.60 | $26.60 | $26.54 | $26.54 | $26.54 | 140 |
| 2021-04-06 | $26.94 | $27.06 | $26.91 | $26.91 | $26.91 | 1,201 |
| 2021-04-05 | $26.85 | $26.85 | $26.78 | $26.83 | $26.83 | 1,088 |
| 2021-04-01 | $26.60 | $26.81 | $26.60 | $26.81 | $26.81 | 547 |
| 2021-03-31 | $26.64 | $26.66 | $26.61 | $26.63 | $26.63 | 2,635 |
| 2021-03-30 | $26.35 | $26.36 | $26.35 | $26.36 | $26.36 | 206 |
| 2021-03-29 | $26.36 | $26.39 | $26.13 | $26.13 | $26.13 | 23,903 |
| 2021-03-26 | $26.55 | $26.60 | $26.45 | $26.48 | $26.48 | 2,992 |
| 2021-03-25 | $26.38 | $26.52 | $26.38 | $26.52 | $26.52 | 273 |
| 2021-03-24 | $26.97 | $26.97 | $26.23 | $26.23 | $26.23 | 10,191 |
| 2021-03-23 | $26.94 | $26.94 | $26.60 | $26.61 | $26.61 | 12,733 |
| 2021-03-22 | $27.42 | $27.42 | $27.05 | $27.12 | $27.12 | 7,649 |
| 2021-03-19 | $27.20 | $27.24 | $27.00 | $27.24 | $27.24 | 5,672 |
| 2021-03-18 | $27.56 | $27.56 | $27.06 | $27.06 | $27.06 | 4,054 |
| 2021-03-17 | $27.29 | $27.57 | $27.27 | $27.54 | $27.54 | 7,207 |
| 2021-03-16 | $27.60 | $27.60 | $27.36 | $27.39 | $27.39 | 1,356 |
| 2021-03-15 | $27.70 | $27.79 | $27.70 | $27.76 | $27.76 | 2,396 |
| 2021-03-12 | $27.31 | $27.48 | $27.30 | $27.48 | $27.48 | 1,262 |
| 2021-03-11 | $27.35 | $27.39 | $27.35 | $27.39 | $27.39 | 715 |
| 2021-03-10 | $27.12 | $27.16 | $26.94 | $26.94 | $26.94 | 2,732 |
| 2021-03-09 | $26.64 | $26.73 | $26.62 | $26.67 | $26.67 | 5,305 |
| 2021-03-08 | $26.37 | $26.44 | $26.12 | $26.12 | $26.12 | 3,444 |
| 2021-03-05 | $26.20 | $26.25 | $25.27 | $26.25 | $26.25 | 6,124 |
| 2021-03-04 | $26.81 | $26.81 | $25.98 | $26.06 | $26.06 | 12,022 |
| 2021-03-03 | $27.33 | $27.33 | $27.05 | $27.05 | $27.05 | 834 |
| 2021-03-02 | $27.63 | $27.63 | $27.37 | $27.37 | $27.37 | 1,284 |
| 2021-03-01 | $27.39 | $27.50 | $27.17 | $27.43 | $27.43 | 5,397 |
| 2021-02-26 | $26.49 | $26.92 | $26.49 | $26.77 | $26.77 | 13,860 |
| 2021-02-25 | $26.91 | $27.08 | $26.67 | $26.67 | $26.67 | 490 |
| 2021-02-24 | $27.35 | $27.79 | $27.26 | $27.26 | $27.26 | 8,959 |
| 2021-02-23 | $26.96 | $27.30 | $26.41 | $27.30 | $27.30 | 7,132 |
| 2021-02-22 | $27.65 | $27.86 | $27.60 | $27.61 | $27.61 | 3,935 |
| 2021-02-19 | $27.48 | $27.61 | $27.46 | $27.59 | $27.59 | 6,390 |
| 2021-02-18 | $26.92 | $27.08 | $26.63 | $27.08 | $27.08 | 6,136 |
| 2021-02-17 | $26.68 | $27.16 | $26.68 | $27.12 | $27.12 | 1,067 |
| 2021-02-16 | $27.50 | $27.50 | $26.96 | $26.96 | $26.96 | 7,973 |
| 2021-02-12 | $26.98 | $27.13 | $26.98 | $27.13 | $27.13 | 675 |
| 2021-02-11 | $27.11 | $27.11 | $26.91 | $26.91 | $26.91 | 520 |
| 2021-02-10 | $26.90 | $26.90 | $26.67 | $26.67 | $26.67 | 1,289 |
| 2021-02-09 | $26.96 | $26.96 | $26.64 | $26.73 | $26.73 | 1,151 |
| 2021-02-08 | $26.45 | $26.48 | $26.40 | $26.44 | $26.44 | 11,545 |
| 2021-02-05 | $25.31 | $25.90 | $25.31 | $25.90 | $25.90 | 7,496 |
| 2021-02-04 | $25.08 | $25.11 | $25.08 | $25.10 | $25.10 | 2,521 |
| 2021-02-03 | $24.47 | $24.48 | $24.46 | $24.48 | $24.48 | 688 |
| 2021-02-02 | $24.18 | $24.21 | $24.18 | $24.21 | $24.21 | 329 |
| 2021-02-01 | $23.45 | $23.61 | $23.45 | $23.61 | $23.61 | 1,080 |
| 2021-01-29 | $23.29 | $23.29 | $23.10 | $23.22 | $23.22 | 1,761 |
| 2021-01-28 | $23.33 | $23.54 | $23.24 | $23.45 | $23.45 | 1,894 |
| 2021-01-27 | $23.61 | $23.61 | $22.86 | $23.12 | $23.12 | 5,901 |
| 2021-01-26 | $24.48 | $24.48 | $24.19 | $24.19 | $24.19 | 1,839 |
| 2021-01-25 | $25.43 | $25.43 | $24.50 | $24.70 | $24.70 | 7,763 |
| 2021-01-22 | $25.07 | $25.26 | $25.07 | $25.26 | $25.26 | 1,437 |
| 2021-01-21 | $24.99 | $25.14 | $24.99 | $25.04 | $25.04 | 951 |
| 2021-01-20 | $24.93 | $25.01 | $24.90 | $25.01 | $25.01 | 4,063 |
| 2021-01-19 | $24.52 | $24.72 | $24.52 | $24.72 | $24.72 | 4,771 |
| 2021-01-15 | $24.32 | $24.35 | $24.27 | $24.27 | $24.27 | 1,641 |
| 2021-01-14 | $24.40 | $24.41 | $24.35 | $24.36 | $24.36 | 2,744 |
| 2021-01-13 | $24.24 | $24.24 | $24.17 | $24.17 | $24.17 | 823 |
| 2021-01-12 | $24.20 | $24.33 | $24.20 | $24.33 | $24.33 | 20,503 |
| 2021-01-11 | $24.16 | $24.17 | $24.13 | $24.13 | $24.13 | 534 |
| 2021-01-08 | $24.02 | $24.18 | $24.02 | $24.18 | $24.18 | 612 |
| 2021-01-07 | $24.09 | $24.25 | $24.08 | $24.22 | $24.22 | 3,555 |
| 2021-01-06 | $23.95 | $24.09 | $23.79 | $23.83 | $23.83 | 1,942 |
| 2021-01-05 | $23.18 | $23.24 | $23.18 | $23.24 | $23.24 | 2,230 |
| 2021-01-04 | $23.47 | $23.47 | $23.04 | $23.05 | $23.05 | 5,190 |
| 2020-12-31 | $23.27 | $23.29 | $23.25 | $23.28 | $23.28 | 2,363 |
| 2020-12-30 | $23.33 | $23.33 | $23.27 | $23.27 | $23.27 | 2,803 |
| 2020-12-29 | $23.20 | $23.28 | $23.08 | $23.14 | $23.14 | 2,403 |
| 2020-12-28 | $23.38 | $23.49 | $23.37 | $23.41 | $23.41 | 710 |
| 2020-12-24 | $23.49 | $23.52 | $23.43 | $23.43 | $23.43 | 17,499 |
| 2020-12-23 | $23.35 | $23.36 | $23.32 | $23.36 | $23.36 | 2,137 |
| 2020-12-22 | $23.00 | $23.11 | $23.00 | $23.08 | $23.08 | 2,511 |
| 2020-12-21 | $22.60 | $22.88 | $22.60 | $22.86 | $22.86 | 4,931 |
| 2020-12-18 | $22.81 | $22.82 | $22.81 | $22.82 | $22.82 | 391 |
| 2020-12-17 | $22.54 | $22.58 | $22.54 | $22.58 | $22.58 | 801 |
| 2020-12-16 | $22.23 | $22.36 | $22.23 | $22.35 | $22.35 | 252 |
| 2020-12-15 | $22.12 | $22.12 | $22.08 | $22.12 | $22.12 | 2,356 |
| 2020-12-14 | $21.70 | $21.74 | $21.70 | $21.74 | $21.74 | 507 |
| 2020-12-11 | $21.38 | $21.38 | $21.35 | $21.35 | $21.35 | 1,027 |
| 2020-12-10 | $21.44 | $21.51 | $21.44 | $21.51 | $21.51 | 2,526 |
| 2020-12-09 | $21.66 | $21.66 | $21.45 | $21.51 | $21.51 | 1,251 |
| 2020-12-08 | $21.52 | $21.54 | $21.52 | $21.54 | $21.54 | 1,921 |
| 2020-12-07 | $21.54 | $21.59 | $21.53 | $21.58 | $21.58 | 1,489 |
| 2020-12-04 | $21.37 | $21.51 | $21.37 | $21.49 | $21.49 | 3,693 |
| 2020-12-03 | $21.22 | $21.29 | $21.22 | $21.24 | $21.24 | 10,264 |
| 2020-12-02 | $21.11 | $21.13 | $21.11 | $21.11 | $21.11 | 5,340 |
| 2020-12-01 | $21.18 | $21.19 | $21.14 | $21.14 | $21.14 | 3,359 |
| 2020-11-30 | $21.23 | $21.23 | $21.09 | $21.09 | $21.09 | 1,182 |
| 2020-11-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1,000 |
| 2020-11-25 | $21.19 | $21.35 | $21.19 | $21.30 | $21.30 | 5,150 |
| 2020-11-24 | $21.21 | $21.28 | $21.21 | $21.23 | $21.23 | 2,838 |
| 2020-11-23 | $20.83 | $20.99 | $20.77 | $20.96 | $20.96 | 6,909 |
| 2020-11-20 | $20.59 | $20.75 | $20.59 | $20.75 | $20.75 | 19,345 |
| 2020-11-19 | $20.45 | $20.61 | $20.45 | $20.59 | $20.59 | 10,971 |
| 2020-11-18 | $20.54 | $20.56 | $20.36 | $20.36 | $20.36 | 9,016 |
| 2020-11-17 | $20.44 | $20.60 | $20.44 | $20.54 | $20.54 | 11,076 |
| 2020-11-16 | $20.58 | $20.64 | $20.50 | $20.60 | $20.60 | 13,112 |
| 2020-11-13 | $20.28 | $20.45 | $20.27 | $20.40 | $20.40 | 42,439 |
Changebridge Capital Long/Short Equity ETF (CBLS) News Headlines
Recent Changebridge Capital Long/Short Equity ETF (CBLS) News
Similar Companies to Changebridge Capital Long/Short Equity ETF (CBLS) 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 | -- | -- | -- |