Changebridge Capital Sustainable Equity ETF (CBSE) Exchange: NYSE ARCA
Data as of April 19, 2024
$27.68 ($-0.03) -0.09%
Changebridge Capital Sustainable Equity ETF - Daily Information
Click for more stock information on Changebridge Capital Sustainable Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $27.74 |
| Previous Close | $27.68 |
| High | $27.74 |
| Low | $27.68 |
| Adjusted Open | $27.74 |
| Previous Adjusted Close | $27.68 |
| Adjusted High | $27.74 |
| Adjusted Low | $27.68 |
About Changebridge Capital Sustainable Equity ETF (CBSE)
Changebridge Capital Sustainable Equity ETF
Invest in Changebridge Capital Sustainable Equity ETF (CBSE)
Historical Stock Data for Changebridge Capital Sustainable Equity ETF (CBSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | $27.74 | $27.74 | $27.68 | $27.68 | $27.68 | 237 |
| 2024-04-05 | $27.69 | $27.70 | $27.69 | $27.70 | $27.70 | 2,336 |
| 2024-04-04 | $27.37 | $27.42 | $27.34 | $27.34 | $27.34 | 440 |
| 2024-04-03 | $27.61 | $27.66 | $27.61 | $27.66 | $27.66 | 537 |
| 2024-04-02 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 9 |
| 2024-04-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 6 |
| 2024-03-28 | $27.72 | $27.74 | $27.72 | $27.74 | $27.74 | 605 |
| 2024-03-27 | $27.58 | $27.71 | $27.58 | $27.71 | $27.71 | 251 |
| 2024-03-26 | $27.50 | $27.51 | $27.50 | $27.51 | $27.51 | 134 |
| 2024-03-25 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 23 |
| 2024-03-22 | $27.58 | $27.58 | $27.53 | $27.53 | $27.53 | 265 |
| 2024-03-21 | $27.56 | $27.61 | $27.56 | $27.61 | $27.61 | 324 |
| 2024-03-20 | $26.94 | $27.21 | $26.94 | $27.21 | $27.21 | 980 |
| 2024-03-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 107 |
| 2024-03-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 290 |
| 2024-03-15 | $26.62 | $26.62 | $26.54 | $26.54 | $26.54 | 119 |
| 2024-03-14 | $26.91 | $26.91 | $26.63 | $26.63 | $26.63 | 109 |
| 2024-03-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 287 |
| 2024-03-12 | $26.70 | $26.89 | $26.70 | $26.87 | $26.87 | 2,486 |
| 2024-03-11 | $26.63 | $26.68 | $26.62 | $26.62 | $26.62 | 2,148 |
| 2024-03-08 | $27.17 | $27.17 | $26.76 | $26.76 | $26.76 | 1,122 |
| 2024-03-07 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 665 |
| 2024-03-06 | $27.03 | $27.03 | $26.82 | $26.88 | $26.88 | 754 |
| 2024-03-05 | $26.78 | $26.78 | $26.75 | $26.75 | $26.75 | 386 |
| 2024-03-04 | $27.22 | $27.25 | $27.08 | $27.14 | $27.14 | 3,442 |
| 2024-03-01 | $26.99 | $27.24 | $26.99 | $27.24 | $27.24 | 105 |
| 2024-02-29 | $27.03 | $27.06 | $26.91 | $27.06 | $27.06 | 1,410 |
| 2024-02-28 | $26.86 | $26.91 | $26.86 | $26.88 | $26.88 | 358 |
| 2024-02-27 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 35 |
| 2024-02-26 | $26.66 | $26.66 | $26.58 | $26.61 | $26.61 | 463 |
| 2024-02-23 | $26.41 | $26.49 | $26.41 | $26.49 | $26.49 | 181 |
| 2024-02-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 11 |
| 2024-02-21 | $25.93 | $26.03 | $25.93 | $26.03 | $26.03 | 187 |
| 2024-02-20 | $26.05 | $26.05 | $26.02 | $26.02 | $26.02 | 377 |
| 2024-02-16 | $26.38 | $26.38 | $26.31 | $26.31 | $26.31 | 683 |
| 2024-02-15 | $26.25 | $26.47 | $26.25 | $26.47 | $26.47 | 1,790 |
| 2024-02-14 | $26.10 | $26.15 | $26.10 | $26.15 | $26.15 | 461 |
| 2024-02-13 | $25.67 | $25.67 | $25.64 | $25.67 | $25.67 | 523 |
| 2024-02-12 | $25.91 | $26.11 | $25.91 | $26.06 | $26.06 | 1,809 |
| 2024-02-09 | $25.97 | $25.97 | $25.95 | $25.95 | $25.95 | 416 |
| 2024-02-08 | $25.55 | $25.59 | $25.53 | $25.59 | $25.59 | 3,191 |
| 2024-02-07 | $25.53 | $25.72 | $25.38 | $25.38 | $25.38 | 42,513 |
| 2024-02-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 65 |
| 2024-02-05 | $25.21 | $25.24 | $25.21 | $25.24 | $25.24 | 364 |
| 2024-02-02 | $25.04 | $25.35 | $25.04 | $25.30 | $25.30 | 1,636 |
| 2024-02-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 7 |
| 2024-01-31 | $25.14 | $25.14 | $24.80 | $24.80 | $24.80 | 983 |
| 2024-01-30 | $24.96 | $25.03 | $24.96 | $25.03 | $25.03 | 341 |
| 2024-01-29 | $25.14 | $25.17 | $25.14 | $25.17 | $25.17 | 810 |
| 2024-01-26 | $24.79 | $24.81 | $24.79 | $24.81 | $24.81 | 164 |
| 2024-01-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 96 |
| 2024-01-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 96 |
| 2024-01-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 47 |
| 2024-01-22 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 10 |
| 2024-01-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 30 |
| 2024-01-18 | $23.99 | $24.14 | $23.99 | $24.14 | $24.14 | 4,800 |
| 2024-01-17 | $23.87 | $23.96 | $23.87 | $23.96 | $23.96 | 1,437 |
| 2024-01-16 | $24.22 | $24.22 | $24.11 | $24.11 | $24.11 | 220 |
| 2024-01-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2024-01-11 | $24.15 | $24.36 | $24.15 | $24.34 | $24.34 | 153,352 |
| 2024-01-10 | $24.43 | $24.44 | $24.38 | $24.38 | $24.38 | 9,317 |
| 2024-01-09 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 149 |
| 2024-01-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 317 |
| 2024-01-05 | $24.14 | $24.23 | $24.14 | $24.23 | $24.23 | 431 |
| 2024-01-04 | $24.28 | $24.28 | $24.11 | $24.11 | $24.11 | 709 |
| 2024-01-03 | $24.71 | $24.71 | $24.26 | $24.26 | $24.26 | 2,890 |
| 2024-01-02 | $25.07 | $25.07 | $24.80 | $24.80 | $24.80 | 537 |
| 2023-12-29 | $25.38 | $25.40 | $25.13 | $25.13 | $25.13 | 2,962 |
| 2023-12-28 | $25.57 | $25.57 | $25.45 | $25.45 | $25.45 | 916 |
| 2023-12-27 | $25.60 | $25.60 | $25.54 | $25.54 | $25.54 | 503 |
| 2023-12-26 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 59 |
| 2023-12-22 | $25.13 | $25.16 | $25.06 | $25.06 | $25.06 | 957 |
| 2023-12-21 | $24.82 | $24.85 | $24.79 | $24.85 | $24.85 | 694 |
| 2023-12-20 | $25.36 | $25.36 | $24.79 | $24.79 | $24.42 | 602 |
| 2023-12-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.00 | 10 |
| 2023-12-18 | $24.95 | $25.02 | $24.93 | $25.02 | $24.65 | 1,634 |
| 2023-12-15 | $24.97 | $24.97 | $24.92 | $24.92 | $24.55 | 484 |
| 2023-12-14 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 19 |
| 2023-12-13 | $24.21 | $24.82 | $24.18 | $24.82 | $24.45 | 1,059 |
| 2023-12-12 | $24.15 | $24.15 | $24.15 | $24.15 | $23.79 | 81 |
| 2023-12-11 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 20 |
| 2023-12-08 | $24.04 | $24.04 | $23.94 | $24.00 | $24.00 | 610 |
| 2023-12-07 | $23.90 | $23.93 | $23.80 | $23.93 | $23.93 | 4,018 |
| 2023-12-06 | $24.00 | $24.00 | $23.73 | $23.73 | $23.73 | 352 |
| 2023-12-05 | $23.79 | $23.79 | $23.72 | $23.72 | $23.72 | 732 |
| 2023-12-04 | $23.70 | $23.87 | $23.70 | $23.87 | $23.87 | 390 |
| 2023-12-01 | $23.77 | $23.82 | $23.77 | $23.82 | $23.82 | 338 |
| 2023-11-30 | $23.52 | $23.52 | $23.47 | $23.47 | $23.47 | 338 |
| 2023-11-29 | $23.41 | $23.41 | $23.30 | $23.30 | $23.30 | 251 |
| 2023-11-28 | $23.09 | $23.15 | $23.09 | $23.15 | $23.15 | 200 |
| 2023-11-27 | $23.18 | $23.25 | $23.18 | $23.23 | $23.23 | 535 |
| 2023-11-24 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 412 |
| 2023-11-22 | $23.11 | $23.16 | $23.11 | $23.16 | $23.16 | 412 |
| 2023-11-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 22 |
| 2023-11-20 | $23.10 | $23.18 | $23.10 | $23.13 | $23.13 | 1,029 |
| 2023-11-17 | $22.84 | $22.90 | $22.84 | $22.90 | $22.90 | 262 |
| 2023-11-16 | $22.68 | $22.68 | $22.62 | $22.62 | $22.62 | 326 |
| 2023-11-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2023-11-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
| 2023-11-13 | $22.02 | $22.02 | $21.98 | $21.99 | $21.99 | 965 |
| 2023-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6 |
| 2023-11-09 | $22.08 | $22.08 | $21.77 | $21.77 | $21.77 | 1,018 |
| 2023-11-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1 |
| 2023-11-07 | $21.98 | $21.98 | $21.94 | $21.94 | $21.94 | 417 |
| 2023-11-06 | $21.84 | $21.84 | $21.83 | $21.83 | $21.83 | 106,717 |
| 2023-11-03 | $22.09 | $22.12 | $22.09 | $22.12 | $22.12 | 196 |
| 2023-11-02 | $21.42 | $21.74 | $21.42 | $21.67 | $21.67 | 610 |
| 2023-11-01 | $21.14 | $21.16 | $21.14 | $21.16 | $21.16 | 230 |
| 2023-10-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 46 |
| 2023-10-30 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-10-27 | $21.06 | $21.06 | $20.99 | $21.04 | $21.04 | 358 |
| 2023-10-26 | $21.37 | $21.37 | $21.32 | $21.32 | $21.32 | 200 |
| 2023-10-25 | $21.31 | $21.39 | $21.23 | $21.23 | $21.23 | 1,937 |
| 2023-10-24 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
| 2023-10-23 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2023-10-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2023-10-19 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2023-10-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 5 |
| 2023-10-17 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 5 |
| 2023-10-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 20 |
| 2023-10-13 | $21.99 | $21.99 | $21.92 | $21.92 | $21.92 | 191 |
| 2023-10-12 | $22.30 | $22.30 | $22.07 | $22.07 | $22.07 | 205 |
| 2023-10-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 5 |
| 2023-10-10 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 10 |
| 2023-10-09 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 10 |
| 2023-10-06 | $21.63 | $22.08 | $21.63 | $22.01 | $22.01 | 462 |
| 2023-10-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 25 |
| 2023-10-04 | $21.63 | $21.78 | $21.63 | $21.78 | $21.78 | 112 |
| 2023-10-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 230 |
| 2023-10-02 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 290 |
| 2023-09-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 22 |
| 2023-09-28 | $22.65 | $22.65 | $22.60 | $22.60 | $22.60 | 160 |
| 2023-09-27 | $22.55 | $22.55 | $22.53 | $22.53 | $22.53 | 120 |
| 2023-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 18 |
| 2023-09-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1 |
| 2023-09-22 | $22.62 | $22.62 | $22.58 | $22.58 | $22.58 | 654 |
| 2023-09-21 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 250 |
| 2023-09-20 | $23.37 | $23.37 | $23.05 | $23.05 | $23.05 | 530 |
| 2023-09-19 | $23.15 | $23.15 | $23.14 | $23.14 | $23.14 | 352 |
| 2023-09-18 | $23.40 | $23.42 | $23.40 | $23.42 | $23.42 | 900 |
| 2023-09-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 130 |
| 2023-09-14 | $23.66 | $23.72 | $23.58 | $23.58 | $23.58 | 1,350 |
| 2023-09-13 | $23.42 | $23.51 | $23.42 | $23.42 | $23.42 | 469 |
| 2023-09-12 | $23.56 | $23.56 | $23.46 | $23.46 | $23.46 | 1,250 |
| 2023-09-11 | $23.56 | $23.56 | $23.50 | $23.52 | $23.52 | 329 |
| 2023-09-08 | $23.43 | $23.45 | $23.40 | $23.40 | $23.40 | 1,012 |
| 2023-09-07 | $23.57 | $23.57 | $23.48 | $23.48 | $23.48 | 1,130 |
| 2023-09-06 | $23.68 | $23.68 | $23.66 | $23.66 | $23.66 | 2,187 |
| 2023-09-05 | $23.77 | $23.78 | $23.77 | $23.77 | $23.77 | 552 |
| 2023-09-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 879 |
| 2023-08-31 | $23.84 | $23.84 | $23.80 | $23.80 | $23.80 | 879 |
| 2023-08-30 | $23.75 | $23.86 | $23.75 | $23.81 | $23.81 | 1,047 |
| 2023-08-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 150 |
| 2023-08-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2,673 |
| 2023-08-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 93 |
| 2023-08-24 | $23.39 | $23.39 | $22.88 | $22.88 | $22.88 | 4,523 |
| 2023-08-23 | $23.33 | $23.37 | $23.31 | $23.31 | $23.31 | 528 |
| 2023-08-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 26 |
| 2023-08-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 87 |
| 2023-08-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 41 |
| 2023-08-17 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 4,500 |
| 2023-08-16 | $23.51 | $23.51 | $23.31 | $23.31 | $23.31 | 4,500 |
| 2023-08-15 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 115 |
| 2023-08-14 | $23.68 | $23.72 | $23.57 | $23.72 | $23.72 | 780 |
| 2023-08-11 | $23.70 | $23.70 | $23.68 | $23.68 | $23.68 | 1,709 |
| 2023-08-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 20 |
| 2023-08-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 160 |
| 2023-08-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 178 |
| 2023-08-07 | $23.72 | $23.72 | $23.63 | $23.63 | $23.63 | 270 |
| 2023-08-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 223 |
| 2023-08-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 45 |
| 2023-08-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 3 |
| 2023-08-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 4,754 |
| 2023-07-31 | $24.72 | $24.74 | $24.71 | $24.74 | $24.74 | 4,754 |
| 2023-07-28 | $24.30 | $24.34 | $24.30 | $24.34 | $24.34 | 554 |
| 2023-07-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 41 |
| 2023-07-26 | $24.21 | $24.32 | $24.21 | $24.32 | $24.32 | 5,086 |
| 2023-07-25 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 18 |
| 2023-07-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 2 |
| 2023-07-21 | $24.46 | $24.46 | $24.39 | $24.39 | $24.39 | 737 |
| 2023-07-20 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 50 |
| 2023-07-19 | $24.63 | $24.63 | $24.49 | $24.60 | $24.60 | 1,499 |
| 2023-07-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 60 |
| 2023-07-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 81 |
| 2023-07-14 | $24.36 | $24.36 | $24.17 | $24.17 | $24.17 | 165 |
| 2023-07-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2023-07-12 | $24.11 | $24.20 | $24.11 | $24.20 | $24.20 | 106 |
| 2023-07-11 | $23.78 | $23.87 | $23.78 | $23.87 | $23.87 | 366 |
| 2023-07-10 | $23.13 | $23.62 | $23.13 | $23.62 | $23.62 | 2,472 |
| 2023-07-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,343 |
| 2023-07-06 | $22.92 | $22.99 | $22.92 | $22.99 | $22.99 | 2,343 |
| 2023-07-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2023-07-03 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
| 2023-06-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 56 |
| 2023-06-29 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1 |
| 2023-06-28 | $23.27 | $23.35 | $23.27 | $23.35 | $23.35 | 289 |
| 2023-06-27 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1 |
| 2023-06-26 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 191 |
| 2023-06-23 | $23.23 | $23.23 | $23.10 | $23.10 | $23.10 | 181 |
| 2023-06-22 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 34 |
| 2023-06-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 60 |
| 2023-06-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 20 |
| 2023-06-16 | $23.69 | $23.69 | $23.50 | $23.50 | $23.50 | 350 |
| 2023-06-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 100 |
| 2023-06-14 | $23.74 | $23.74 | $23.58 | $23.58 | $23.58 | 100 |
| 2023-06-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 11 |
| 2023-06-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 11 |
| 2023-06-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 3 |
| 2023-06-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2,014 |
| 2023-06-07 | $23.78 | $23.90 | $23.78 | $23.90 | $23.90 | 2,014 |
| 2023-06-06 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1,432 |
| 2023-06-05 | $23.38 | $23.38 | $23.29 | $23.31 | $23.31 | 1,432 |
| 2023-06-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 141 |
| 2023-06-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 55 |
| 2023-05-31 | $22.52 | $22.63 | $22.52 | $22.55 | $22.55 | 645 |
| 2023-05-30 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 68 |
| 2023-05-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 65 |
| 2023-05-25 | $22.78 | $22.78 | $22.76 | $22.76 | $22.76 | 228 |
| 2023-05-24 | $23.00 | $23.00 | $22.96 | $22.96 | $22.96 | 233 |
| 2023-05-23 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 26 |
| 2023-05-22 | $23.59 | $23.73 | $23.59 | $23.65 | $23.65 | 934 |
| 2023-05-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 85 |
| 2023-05-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 600 |
| 2023-05-17 | $23.45 | $23.47 | $23.45 | $23.47 | $23.47 | 600 |
| 2023-05-16 | $23.06 | $23.18 | $23.03 | $23.17 | $23.17 | 7,138 |
| 2023-05-15 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 16 |
| 2023-05-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 16 |
| 2023-05-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 24 |
| 2023-05-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 80 |
| 2023-05-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 10 |
| 2023-05-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 10 |
| 2023-05-05 | $23.27 | $23.34 | $23.26 | $23.34 | $23.34 | 1,016 |
| 2023-05-04 | $23.02 | $23.02 | $22.87 | $22.89 | $22.89 | 818 |
| 2023-05-03 | $22.83 | $22.84 | $22.83 | $22.84 | $22.84 | 603 |
| 2023-05-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 48 |
| 2023-05-01 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1 |
| 2023-04-28 | $23.24 | $23.25 | $23.24 | $23.25 | $23.25 | 105 |
| 2023-04-27 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1 |
| 2023-04-26 | $23.13 | $23.13 | $23.06 | $23.06 | $23.06 | 2,736 |
| 2023-04-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2023-04-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 4 |
| 2023-04-21 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2023-04-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 75 |
| 2023-04-19 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-04-18 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 46 |
| 2023-04-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 46 |
| 2023-04-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 446 |
| 2023-04-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 446 |
| 2023-04-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-04-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1,180 |
| 2023-04-10 | $23.20 | $23.37 | $23.20 | $23.37 | $23.37 | 1,180 |
| 2023-04-06 | $23.28 | $23.30 | $23.28 | $23.29 | $23.29 | 642 |
| 2023-04-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 47 |
| 2023-04-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 47 |
| 2023-04-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-03-31 | $23.84 | $23.88 | $23.84 | $23.88 | $23.88 | 100 |
| 2023-03-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 44 |
| 2023-03-29 | $23.53 | $23.56 | $23.53 | $23.56 | $23.56 | 259 |
| 2023-03-28 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1 |
| 2023-03-27 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 5 |
| 2023-03-24 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 22 |
| 2023-03-23 | $22.74 | $22.89 | $22.74 | $22.89 | $22.89 | 1,578 |
| 2023-03-22 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
| 2023-03-21 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 90 |
| 2023-03-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 90 |
| 2023-03-17 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 5 |
| 2023-03-16 | $22.85 | $22.85 | $22.83 | $22.83 | $22.83 | 175 |
| 2023-03-15 | $22.73 | $22.73 | $22.50 | $22.50 | $22.50 | 196 |
| 2023-03-14 | $23.33 | $23.33 | $23.07 | $23.07 | $23.07 | 1,662 |
| 2023-03-13 | $22.59 | $22.68 | $22.59 | $22.68 | $22.68 | 1,017 |
| 2023-03-10 | $22.82 | $22.82 | $22.77 | $22.77 | $22.77 | 311 |
| 2023-03-09 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1 |
| 2023-03-08 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 54 |
| 2023-03-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 70 |
| 2023-03-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 135 |
| 2023-03-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 103 |
| 2023-03-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 3 |
| 2023-03-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 63 |
| 2023-02-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 2 |
| 2023-02-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 106 |
| 2023-02-24 | $23.33 | $23.53 | $23.33 | $23.53 | $23.53 | 100 |
| 2023-02-23 | $23.37 | $23.49 | $23.37 | $23.49 | $23.49 | 188 |
| 2023-02-22 | $23.34 | $23.34 | $23.21 | $23.21 | $23.21 | 753 |
| 2023-02-21 | $23.33 | $23.33 | $23.19 | $23.19 | $23.19 | 140 |
| 2023-02-17 | $23.78 | $23.84 | $23.78 | $23.84 | $23.84 | 136 |
| 2023-02-16 | $23.99 | $24.12 | $23.94 | $23.94 | $23.94 | 795 |
| 2023-02-15 | $24.02 | $24.11 | $24.02 | $24.11 | $24.11 | 694 |
| 2023-02-14 | $23.57 | $23.84 | $23.57 | $23.84 | $23.84 | 1,111 |
| 2023-02-13 | $23.46 | $23.54 | $23.46 | $23.54 | $23.54 | 131 |
| 2023-02-10 | $23.19 | $23.34 | $23.19 | $23.34 | $23.34 | 337 |
| 2023-02-09 | $23.62 | $23.62 | $23.43 | $23.43 | $23.43 | 137 |
| 2023-02-08 | $23.83 | $23.85 | $23.77 | $23.85 | $23.85 | 865 |
| 2023-02-07 | $23.71 | $24.03 | $23.71 | $24.03 | $24.03 | 310 |
| 2023-02-06 | $24.04 | $24.07 | $24.04 | $24.07 | $24.07 | 136 |
| 2023-02-03 | $24.63 | $24.63 | $24.50 | $24.50 | $24.50 | 644 |
| 2023-02-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2023-02-01 | $24.32 | $24.32 | $24.28 | $24.29 | $24.29 | 1,842 |
| 2023-01-31 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 179 |
| 2023-01-30 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 101 |
| 2023-01-27 | $23.89 | $23.99 | $23.89 | $23.99 | $23.99 | 505 |
| 2023-01-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 105 |
| 2023-01-25 | $23.43 | $23.66 | $23.43 | $23.66 | $23.66 | 4,283 |
| 2023-01-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 175 |
| 2023-01-23 | $23.50 | $23.52 | $23.45 | $23.52 | $23.52 | 856 |
| 2023-01-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 120 |
| 2023-01-19 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 112 |
| 2023-01-18 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 108 |
| 2023-01-17 | $23.67 | $23.67 | $23.49 | $23.49 | $23.49 | 1,086 |
| 2023-01-13 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 176 |
| 2023-01-12 | $23.22 | $23.45 | $23.22 | $23.45 | $23.45 | 602 |
| 2023-01-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 106 |
| 2023-01-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 104 |
| 2023-01-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 158 |
| 2023-01-06 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 107 |
| 2023-01-05 | $21.89 | $21.89 | $21.79 | $21.79 | $21.79 | 203 |
| 2023-01-04 | $21.65 | $21.79 | $21.65 | $21.79 | $21.79 | 2,202 |
| 2023-01-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 114 |
| 2022-12-30 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 263 |
| 2022-12-29 | $21.59 | $21.65 | $21.59 | $21.65 | $21.65 | 484 |
| 2022-12-28 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 130 |
| 2022-12-27 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 141 |
| 2022-12-23 | $21.55 | $21.76 | $21.55 | $21.76 | $21.76 | 353 |
| 2022-12-22 | $21.62 | $21.62 | $21.54 | $21.54 | $21.43 | 288 |
| 2022-12-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 107 |
| 2022-12-20 | $21.49 | $21.49 | $21.47 | $21.47 | $21.36 | 638 |
| 2022-12-19 | $21.49 | $21.52 | $21.30 | $21.33 | $21.22 | 7,065 |
| 2022-12-16 | $21.61 | $21.61 | $21.61 | $21.61 | $21.50 | 103 |
| 2022-12-15 | $21.98 | $21.98 | $21.80 | $21.80 | $21.69 | 284 |
| 2022-12-14 | $22.52 | $22.52 | $22.34 | $22.34 | $22.22 | 550 |
| 2022-12-13 | $22.64 | $22.67 | $22.38 | $22.38 | $22.26 | 1,654 |
| 2022-12-12 | $22.00 | $22.07 | $22.00 | $22.07 | $21.96 | 9,335 |
| 2022-12-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.83 | 115 |
| 2022-12-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.98 | 103 |
| 2022-12-07 | $22.05 | $22.19 | $21.98 | $22.09 | $21.98 | 920 |
| 2022-12-06 | $22.23 | $22.23 | $22.23 | $22.23 | $22.11 | 105 |
| 2022-12-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.31 | 46 |
| 2022-12-02 | $22.87 | $23.15 | $22.87 | $23.15 | $23.15 | 350 |
| 2022-12-01 | $23.27 | $23.27 | $23.19 | $23.19 | $23.19 | 415 |
| 2022-11-30 | $22.80 | $23.23 | $22.80 | $23.23 | $23.23 | 3,897 |
| 2022-11-29 | $22.77 | $22.79 | $22.77 | $22.79 | $22.79 | 285 |
| 2022-11-28 | $22.73 | $22.76 | $22.71 | $22.71 | $22.71 | 682 |
| 2022-11-25 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 216 |
| 2022-11-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-11-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 78 |
| 2022-11-21 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 78 |
| 2022-11-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 40 |
| 2022-11-17 | $22.65 | $22.70 | $22.60 | $22.70 | $22.70 | 754 |
| 2022-11-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,041 |
| 2022-11-15 | $23.78 | $23.78 | $23.50 | $23.50 | $23.50 | 1,041 |
| 2022-11-14 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1 |
| 2022-11-11 | $23.73 | $23.73 | $23.64 | $23.64 | $23.64 | 1,111 |
| 2022-11-10 | $23.34 | $23.52 | $23.34 | $23.52 | $23.52 | 742 |
| 2022-11-09 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 100 |
| 2022-11-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 30 |
| 2022-11-07 | $23.99 | $24.13 | $23.99 | $24.09 | $24.09 | 1,153 |
| 2022-11-04 | $23.27 | $23.65 | $23.27 | $23.65 | $23.65 | 3,497 |
| 2022-11-03 | $23.44 | $23.44 | $23.35 | $23.35 | $23.35 | 1,371 |
| 2022-11-02 | $23.93 | $24.02 | $23.49 | $23.49 | $23.49 | 2,509 |
| 2022-11-01 | $24.19 | $24.20 | $24.12 | $24.12 | $24.12 | 3,790 |
| 2022-10-31 | $23.94 | $23.98 | $23.94 | $23.96 | $23.96 | 688 |
| 2022-10-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 37 |
| 2022-10-27 | $23.51 | $23.51 | $22.80 | $23.24 | $23.24 | 30,950 |
| 2022-10-26 | $23.41 | $23.41 | $23.25 | $23.25 | $23.25 | 368 |
| 2022-10-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 605 |
| 2022-10-24 | $22.01 | $22.15 | $22.01 | $22.15 | $22.15 | 605 |
| 2022-10-21 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 92 |
| 2022-10-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 92 |
| 2022-10-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 10 |
| 2022-10-18 | $22.02 | $22.10 | $21.97 | $22.10 | $22.10 | 1,827 |
| 2022-10-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 18 |
| 2022-10-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 7 |
| 2022-10-13 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 130 |
| 2022-10-12 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 221 |
| 2022-10-11 | $21.63 | $21.73 | $21.63 | $21.73 | $21.73 | 425 |
| 2022-10-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 25 |
| 2022-10-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 25 |
| 2022-10-06 | $22.61 | $22.64 | $22.61 | $22.64 | $22.64 | 100 |
| 2022-10-05 | $22.48 | $22.66 | $22.48 | $22.66 | $22.66 | 654 |
| 2022-10-04 | $22.65 | $22.83 | $22.54 | $22.83 | $22.83 | 435 |
| 2022-10-03 | $21.70 | $21.98 | $21.70 | $21.92 | $21.92 | 2,031 |
| 2022-09-30 | $21.54 | $21.54 | $21.48 | $21.48 | $21.48 | 100 |
| 2022-09-29 | $21.34 | $21.52 | $21.34 | $21.52 | $21.52 | 1,001 |
| 2022-09-28 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 5 |
| 2022-09-27 | $21.31 | $21.33 | $21.31 | $21.33 | $21.33 | 205 |
| 2022-09-26 | $21.59 | $21.61 | $21.17 | $21.20 | $21.20 | 605 |
| 2022-09-23 | $21.38 | $21.45 | $21.25 | $21.45 | $21.45 | 1,314 |
| 2022-09-22 | $22.23 | $22.23 | $22.10 | $22.18 | $22.18 | 200 |
| 2022-09-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 13 |
| 2022-09-20 | $23.13 | $23.17 | $23.13 | $23.17 | $23.17 | 114 |
| 2022-09-19 | $22.87 | $23.33 | $22.87 | $23.33 | $23.33 | 2,394 |
| 2022-09-16 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 33 |
| 2022-09-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2022-09-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 68 |
| 2022-09-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2 |
| 2022-09-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 14 |
| 2022-09-09 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 4 |
| 2022-09-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 949 |
| 2022-09-07 | $23.06 | $23.40 | $23.06 | $23.40 | $23.40 | 949 |
| 2022-09-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 4,129 |
| 2022-09-02 | $23.27 | $23.27 | $23.08 | $23.08 | $23.08 | 4,129 |
| 2022-09-01 | $23.08 | $23.24 | $23.08 | $23.24 | $23.24 | 207 |
| 2022-08-31 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 28 |
| 2022-08-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 311 |
| 2022-08-29 | $24.15 | $24.15 | $24.01 | $24.01 | $24.01 | 196 |
| 2022-08-26 | $25.00 | $25.00 | $24.14 | $24.14 | $24.14 | 221 |
| 2022-08-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 51 |
| 2022-08-24 | $24.71 | $24.76 | $24.71 | $24.76 | $24.76 | 506 |
| 2022-08-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 123 |
| 2022-08-22 | $24.01 | $24.02 | $24.01 | $24.02 | $24.02 | 234 |
| 2022-08-19 | $24.48 | $24.51 | $24.48 | $24.51 | $24.51 | 1,537 |
| 2022-08-18 | $25.14 | $25.27 | $25.14 | $25.27 | $25.27 | 418 |
| 2022-08-17 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 5,211 |
| 2022-08-16 | $25.57 | $25.57 | $25.49 | $25.55 | $25.55 | 5,211 |
| 2022-08-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 2 |
| 2022-08-12 | $25.00 | $25.35 | $25.00 | $25.35 | $25.35 | 1,304 |
| 2022-08-11 | $24.88 | $24.90 | $24.87 | $24.90 | $24.90 | 598 |
| 2022-08-10 | $24.61 | $24.74 | $24.61 | $24.74 | $24.74 | 120 |
| 2022-08-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 1 |
| 2022-08-08 | $24.21 | $24.26 | $24.21 | $24.26 | $24.26 | 551 |
| 2022-08-05 | $23.97 | $24.02 | $23.97 | $24.02 | $24.02 | 1,002 |
| 2022-08-04 | $23.39 | $23.48 | $23.39 | $23.48 | $23.48 | 1,500 |
| 2022-08-03 | $23.33 | $23.39 | $23.33 | $23.39 | $23.39 | 3,000 |
| 2022-08-02 | $22.91 | $22.97 | $22.91 | $22.97 | $22.97 | 515 |
| 2022-08-01 | $22.92 | $23.00 | $22.91 | $22.95 | $22.95 | 2,162 |
| 2022-07-29 | $22.87 | $23.11 | $22.87 | $23.11 | $23.11 | 133 |
| 2022-07-28 | $22.78 | $22.83 | $22.78 | $22.83 | $22.83 | 373 |
| 2022-07-27 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 149 |
| 2022-07-26 | $22.07 | $22.08 | $21.99 | $22.03 | $22.03 | 1,466 |
| 2022-07-25 | $22.17 | $22.20 | $22.06 | $22.20 | $22.20 | 3,632 |
| 2022-07-22 | $22.14 | $22.14 | $22.06 | $22.06 | $22.06 | 3,370 |
| 2022-07-21 | $22.42 | $22.48 | $22.42 | $22.48 | $22.48 | 4,550 |
| 2022-07-20 | $22.30 | $22.31 | $22.30 | $22.31 | $22.31 | 3,084 |
| 2022-07-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 13 |
| 2022-07-18 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 20 |
| 2022-07-15 | $21.11 | $21.12 | $21.11 | $21.12 | $21.12 | 143 |
| 2022-07-14 | $20.57 | $20.73 | $20.57 | $20.73 | $20.73 | 306 |
| 2022-07-13 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 66 |
| 2022-07-12 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 43 |
| 2022-07-11 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 65 |
| 2022-07-08 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 22,904 |
| 2022-07-07 | $21.23 | $21.30 | $21.23 | $21.30 | $21.30 | 22,904 |
| 2022-07-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1 |
| 2022-07-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 1 |
| 2022-07-01 | $20.39 | $20.68 | $20.39 | $20.68 | $20.68 | 7,366 |
| 2022-06-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 1 |
| 2022-06-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1 |
| 2022-06-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 1 |
| 2022-06-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1 |
| 2022-06-24 | $21.07 | $21.23 | $21.04 | $21.23 | $21.23 | 309 |
| 2022-06-23 | $20.45 | $20.56 | $20.45 | $20.56 | $20.56 | 520 |
| 2022-06-22 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 1 |
| 2022-06-21 | $20.57 | $20.57 | $20.33 | $20.33 | $20.33 | 247 |
| 2022-06-17 | $20.14 | $20.14 | $20.10 | $20.13 | $20.13 | 4,674 |
| 2022-06-16 | $19.81 | $19.81 | $19.65 | $19.71 | $19.71 | 801 |
| 2022-06-15 | $20.67 | $20.78 | $20.67 | $20.78 | $20.78 | 111 |
| 2022-06-14 | $20.23 | $20.39 | $20.23 | $20.39 | $20.39 | 184 |
| 2022-06-13 | $20.50 | $20.50 | $20.34 | $20.34 | $20.34 | 223 |
| 2022-06-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 69 |
| 2022-06-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 69 |
| 2022-06-08 | $22.93 | $23.02 | $22.93 | $23.02 | $23.02 | 402 |
| 2022-06-07 | $22.87 | $23.13 | $22.87 | $23.13 | $23.13 | 164 |
| 2022-06-06 | $22.82 | $22.82 | $22.75 | $22.75 | $22.75 | 211 |
| 2022-06-03 | $22.62 | $22.76 | $22.62 | $22.75 | $22.75 | 777 |
| 2022-06-02 | $22.51 | $22.97 | $22.51 | $22.92 | $22.92 | 1,827 |
| 2022-06-01 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 20 |
| 2022-05-31 | $22.55 | $22.55 | $22.39 | $22.49 | $22.49 | 533 |
| 2022-05-27 | $22.77 | $22.86 | $22.77 | $22.86 | $22.86 | 1,279 |
| 2022-05-26 | $22.25 | $22.36 | $22.06 | $22.22 | $22.22 | 27,879 |
| 2022-05-25 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2,471 |
| 2022-05-24 | $21.06 | $21.08 | $20.93 | $21.08 | $21.08 | 2,471 |
| 2022-05-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1,570 |
| 2022-05-20 | $21.13 | $21.65 | $21.07 | $21.65 | $21.65 | 1,570 |
| 2022-05-19 | $22.03 | $22.04 | $21.78 | $21.78 | $21.78 | 808 |
| 2022-05-18 | $21.46 | $21.59 | $21.46 | $21.59 | $21.59 | 6,771 |
| 2022-05-17 | $22.48 | $22.56 | $22.48 | $22.56 | $22.56 | 1,332 |
| 2022-05-16 | $22.28 | $22.28 | $21.91 | $21.91 | $21.91 | 1,897 |
| 2022-05-13 | $22.26 | $22.26 | $22.19 | $22.19 | $22.19 | 2,420 |
| 2022-05-12 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 185 |
| 2022-05-11 | $21.05 | $21.50 | $20.82 | $20.82 | $20.82 | 1,080 |
| 2022-05-10 | $21.27 | $21.27 | $21.18 | $21.18 | $21.18 | 500 |
| 2022-05-09 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1,150 |
| 2022-05-06 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 105 |
| 2022-05-05 | $23.23 | $23.25 | $22.89 | $22.89 | $22.89 | 765 |
| 2022-05-04 | $22.73 | $23.63 | $22.73 | $23.63 | $23.63 | 1,764 |
| 2022-05-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 910 |
| 2022-05-02 | $22.46 | $22.91 | $22.41 | $22.91 | $22.91 | 910 |
| 2022-04-29 | $22.73 | $22.73 | $22.59 | $22.59 | $22.59 | 280 |
| 2022-04-28 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 151 |
| 2022-04-27 | $22.66 | $22.66 | $22.60 | $22.60 | $22.60 | 242 |
| 2022-04-26 | $22.98 | $22.98 | $22.68 | $22.71 | $22.71 | 717 |
| 2022-04-25 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 172 |
| 2022-04-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 4 |
| 2022-04-21 | $23.94 | $24.03 | $23.94 | $24.03 | $24.03 | 212 |
| 2022-04-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-04-19 | $24.55 | $24.97 | $24.55 | $24.85 | $24.85 | 2,989 |
| 2022-04-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 125 |
| 2022-04-14 | $24.75 | $24.75 | $24.73 | $24.73 | $24.73 | 446 |
| 2022-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,254 |
| 2022-04-12 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 102 |
| 2022-04-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 5 |
| 2022-04-08 | $24.92 | $24.92 | $24.78 | $24.79 | $24.79 | 923 |
| 2022-04-07 | $24.59 | $24.82 | $24.46 | $24.82 | $24.82 | 2,016 |
| 2022-04-06 | $24.62 | $24.92 | $24.60 | $24.71 | $24.71 | 1,915 |
| 2022-04-05 | $25.61 | $25.61 | $25.46 | $25.46 | $25.46 | 204 |
| 2022-04-04 | $25.86 | $25.93 | $25.86 | $25.93 | $25.93 | 191 |
| 2022-04-01 | $25.73 | $25.73 | $25.49 | $25.67 | $25.67 | 300 |
| 2022-03-31 | $25.25 | $25.25 | $25.23 | $25.23 | $25.23 | 170 |
| 2022-03-30 | $25.63 | $25.64 | $25.18 | $25.18 | $25.18 | 945 |
| 2022-03-29 | $25.48 | $25.61 | $25.48 | $25.61 | $25.61 | 484 |
| 2022-03-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 94 |
| 2022-03-25 | $24.85 | $24.99 | $24.85 | $24.99 | $24.99 | 206 |
| 2022-03-24 | $25.04 | $25.19 | $25.04 | $25.19 | $25.19 | 359 |
| 2022-03-23 | $25.15 | $25.15 | $24.80 | $24.80 | $24.80 | 1,542 |
| 2022-03-22 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 103 |
| 2022-03-21 | $25.01 | $25.01 | $24.53 | $24.69 | $24.69 | 890 |
| 2022-03-18 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 300 |
| 2022-03-17 | $24.35 | $24.63 | $24.35 | $24.63 | $24.63 | 137 |
| 2022-03-16 | $23.80 | $24.04 | $23.80 | $24.04 | $24.04 | 294 |
| 2022-03-15 | $22.87 | $23.17 | $22.87 | $23.17 | $23.17 | 990 |
| 2022-03-14 | $22.71 | $22.71 | $22.66 | $22.71 | $22.71 | 1,236 |
| 2022-03-11 | $23.62 | $23.65 | $23.39 | $23.39 | $23.39 | 666 |
| 2022-03-10 | $23.54 | $23.79 | $23.54 | $23.78 | $23.78 | 450 |
| 2022-03-09 | $23.96 | $23.96 | $23.92 | $23.92 | $23.92 | 111 |
| 2022-03-08 | $23.51 | $23.51 | $23.14 | $23.14 | $23.14 | 164 |
| 2022-03-07 | $23.09 | $23.10 | $22.93 | $22.93 | $22.93 | 1,031 |
| 2022-03-04 | $23.49 | $23.60 | $23.49 | $23.60 | $23.60 | 165 |
| 2022-03-03 | $24.09 | $24.09 | $23.99 | $23.99 | $23.99 | 6,327 |
| 2022-03-02 | $24.23 | $24.58 | $24.23 | $24.58 | $24.58 | 949 |
| 2022-03-01 | $24.84 | $24.84 | $24.10 | $24.10 | $24.10 | 956 |
| 2022-02-28 | $25.01 | $25.01 | $24.90 | $24.92 | $24.92 | 1,401 |
| 2022-02-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 335 |
| 2022-02-24 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 3 |
| 2022-02-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 150 |
| 2022-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 39 |
| 2022-02-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 71 |
| 2022-02-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 572 |
| 2022-02-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 271 |
| 2022-02-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 74 |
| 2022-02-14 | $24.90 | $25.08 | $24.86 | $24.86 | $24.86 | 1,658 |
| 2022-02-11 | $25.38 | $25.38 | $24.90 | $24.99 | $24.99 | 508 |
| 2022-02-10 | $25.78 | $25.96 | $25.34 | $25.39 | $25.39 | 1,733 |
| 2022-02-09 | $25.80 | $25.80 | $25.77 | $25.79 | $25.79 | 716 |
| 2022-02-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 91 |
| 2022-02-07 | $25.00 | $25.07 | $25.00 | $25.07 | $25.07 | 406 |
| 2022-02-04 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 20 |
| 2022-02-03 | $24.55 | $24.55 | $24.50 | $24.53 | $24.53 | 516 |
| 2022-02-02 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 110 |
| 2022-02-01 | $25.22 | $25.40 | $25.22 | $25.40 | $25.40 | 1,006 |
| 2022-01-31 | $24.43 | $24.88 | $24.43 | $24.88 | $24.88 | 12,396 |
| 2022-01-28 | $23.43 | $23.89 | $23.43 | $23.89 | $23.89 | 203 |
| 2022-01-27 | $24.00 | $24.00 | $23.59 | $23.59 | $23.59 | 166 |
| 2022-01-26 | $24.65 | $24.65 | $24.00 | $24.11 | $24.11 | 1,649 |
| 2022-01-25 | $24.31 | $24.48 | $24.29 | $24.29 | $24.29 | 746 |
| 2022-01-24 | $23.43 | $24.57 | $23.43 | $24.57 | $24.57 | 1,695 |
| 2022-01-21 | $24.69 | $24.69 | $24.31 | $24.31 | $24.31 | 156 |
| 2022-01-20 | $25.54 | $25.54 | $24.85 | $24.85 | $24.85 | 1,234 |
| 2022-01-19 | $25.23 | $25.25 | $25.19 | $25.19 | $25.19 | 1,029 |
| 2022-01-18 | $25.87 | $25.87 | $25.44 | $25.44 | $25.44 | 4,009 |
| 2022-01-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 7 |
| 2022-01-13 | $26.87 | $26.87 | $26.42 | $26.42 | $26.42 | 255 |
| 2022-01-12 | $26.90 | $26.90 | $26.62 | $26.66 | $26.66 | 671 |
| 2022-01-11 | $26.14 | $26.74 | $26.14 | $26.70 | $26.70 | 1,297 |
| 2022-01-10 | $25.83 | $26.25 | $25.83 | $26.25 | $26.25 | 104 |
| 2022-01-07 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 302 |
| 2022-01-06 | $26.42 | $26.69 | $26.42 | $26.63 | $26.63 | 620 |
| 2022-01-05 | $27.55 | $27.55 | $26.72 | $26.72 | $26.72 | 1,028 |
| 2022-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2022-01-03 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 42 |
| 2021-12-31 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 175 |
| 2021-12-30 | $27.50 | $27.50 | $27.33 | $27.33 | $27.33 | 175 |
| 2021-12-29 | $27.40 | $27.40 | $27.35 | $27.35 | $27.35 | 368 |
| 2021-12-28 | $27.63 | $27.63 | $27.37 | $27.37 | $27.37 | 412 |
| 2021-12-27 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 86 |
| 2021-12-23 | $27.37 | $27.37 | $27.32 | $27.32 | $27.32 | 450 |
| 2021-12-22 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 749 |
| 2021-12-21 | $26.87 | $26.87 | $26.83 | $26.83 | $26.83 | 749 |
| 2021-12-20 | $26.16 | $26.25 | $26.16 | $26.25 | $26.25 | 263 |
| 2021-12-17 | $26.57 | $26.65 | $26.57 | $26.65 | $26.65 | 256 |
| 2021-12-16 | $27.27 | $27.27 | $26.67 | $26.78 | $26.78 | 2,634 |
| 2021-12-15 | $26.63 | $27.18 | $26.61 | $27.18 | $27.18 | 4,712 |
| 2021-12-14 | $27.08 | $27.16 | $26.93 | $26.93 | $26.93 | 2,435 |
| 2021-12-13 | $27.40 | $27.43 | $27.22 | $27.22 | $27.22 | 2,000 |
| 2021-12-10 | $27.75 | $27.75 | $27.70 | $27.70 | $27.70 | 100 |
| 2021-12-09 | $28.06 | $28.06 | $27.86 | $27.86 | $27.86 | 306 |
| 2021-12-08 | $28.42 | $28.47 | $28.42 | $28.47 | $28.47 | 240 |
| 2021-12-07 | $28.42 | $28.42 | $28.25 | $28.25 | $28.25 | 183 |
| 2021-12-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 31 |
| 2021-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 7 |
| 2021-12-02 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 35 |
| 2021-12-01 | $28.05 | $28.05 | $27.00 | $27.00 | $27.00 | 5,127 |
| 2021-11-30 | $27.87 | $27.87 | $27.38 | $27.62 | $27.62 | 399 |
| 2021-11-29 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 17 |
| 2021-11-26 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 7 |
| 2021-11-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 4 |
| 2021-11-23 | $28.66 | $29.03 | $28.66 | $29.03 | $29.03 | 104 |
| 2021-11-22 | $29.16 | $29.19 | $29.15 | $29.15 | $29.15 | 247 |
| 2021-11-19 | $29.67 | $29.74 | $29.59 | $29.59 | $29.59 | 1,425 |
| 2021-11-18 | $29.82 | $29.86 | $29.78 | $29.78 | $29.78 | 1,787 |
| 2021-11-17 | $29.82 | $29.96 | $29.80 | $29.96 | $29.96 | 1,497 |
| 2021-11-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 90 |
| 2021-11-15 | $30.00 | $30.02 | $29.91 | $29.91 | $29.91 | 544 |
| 2021-11-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 201 |
| 2021-11-11 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 92 |
| 2021-11-10 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 2,574 |
| 2021-11-09 | $30.96 | $31.12 | $30.89 | $30.94 | $30.94 | 2,574 |
| 2021-11-08 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 27 |
| 2021-11-05 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 14 |
| 2021-11-04 | $30.68 | $30.77 | $30.66 | $30.66 | $30.66 | 809 |
| 2021-11-03 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 1 |
| 2021-11-02 | $30.07 | $30.07 | $29.34 | $29.39 | $29.39 | 2,182 |
| 2021-11-01 | $30.00 | $30.08 | $30.00 | $30.05 | $30.05 | 2,802 |
| 2021-10-29 | $29.55 | $29.55 | $29.54 | $29.54 | $29.54 | 448 |
| 2021-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 22 |
| 2021-10-27 | $29.12 | $29.19 | $28.95 | $28.95 | $28.95 | 15,591 |
| 2021-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 19 |
| 2021-10-25 | $29.35 | $29.47 | $29.35 | $29.47 | $29.47 | 243 |
| 2021-10-22 | $29.42 | $29.42 | $29.33 | $29.33 | $29.33 | 725 |
| 2021-10-21 | $29.36 | $29.43 | $29.36 | $29.43 | $29.43 | 6,729 |
| 2021-10-20 | $29.36 | $29.36 | $29.18 | $29.18 | $29.18 | 264 |
| 2021-10-19 | $29.34 | $29.34 | $29.30 | $29.30 | $29.30 | 470 |
| 2021-10-18 | $29.41 | $29.41 | $29.33 | $29.35 | $29.35 | 668 |
| 2021-10-15 | $29.57 | $29.57 | $29.49 | $29.49 | $29.49 | 336 |
| 2021-10-14 | $29.57 | $29.57 | $29.51 | $29.56 | $29.56 | 471 |
| 2021-10-13 | $29.03 | $29.08 | $29.03 | $29.08 | $29.08 | 351 |
| 2021-10-12 | $29.06 | $29.06 | $28.98 | $28.98 | $28.98 | 611 |
| 2021-10-11 | $29.05 | $29.05 | $28.89 | $28.89 | $28.89 | 1,148 |
| 2021-10-08 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 14 |
| 2021-10-07 | $29.38 | $29.38 | $29.25 | $29.27 | $29.27 | 1,061 |
| 2021-10-06 | $29.00 | $29.03 | $29.00 | $29.03 | $29.03 | 517 |
| 2021-10-05 | $29.24 | $29.30 | $29.22 | $29.22 | $29.22 | 1,634 |
| 2021-10-04 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 12 |
| 2021-10-01 | $29.35 | $29.59 | $29.35 | $29.59 | $29.59 | 941 |
| 2021-09-30 | $29.65 | $29.65 | $29.28 | $29.28 | $29.28 | 3,382 |
| 2021-09-29 | $29.43 | $29.43 | $29.39 | $29.39 | $29.39 | 337 |
| 2021-09-28 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 126 |
| 2021-09-27 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 13 |
| 2021-09-24 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 2 |
| 2021-09-23 | $29.71 | $29.74 | $29.64 | $29.64 | $29.64 | 1,162 |
| 2021-09-22 | $29.09 | $29.21 | $29.09 | $29.10 | $29.10 | 2,370 |
| 2021-09-21 | $28.72 | $28.72 | $28.68 | $28.68 | $28.68 | 2,731 |
| 2021-09-20 | $28.74 | $28.80 | $28.61 | $28.61 | $28.61 | 8,501 |
| 2021-09-17 | $29.31 | $29.33 | $29.31 | $29.33 | $29.33 | 322 |
| 2021-09-16 | $29.52 | $29.53 | $29.46 | $29.46 | $29.46 | 702 |
| 2021-09-15 | $29.46 | $29.58 | $29.43 | $29.58 | $29.58 | 5,047 |
| 2021-09-14 | $29.40 | $29.40 | $29.34 | $29.34 | $29.34 | 100 |
| 2021-09-13 | $29.44 | $29.53 | $29.44 | $29.51 | $29.51 | 8,446 |
| 2021-09-10 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 57 |
| 2021-09-09 | $29.70 | $29.70 | $29.69 | $29.69 | $29.69 | 228 |
| 2021-09-08 | $29.59 | $29.63 | $29.54 | $29.57 | $29.57 | 2,948 |
| 2021-09-07 | $30.02 | $30.02 | $29.90 | $29.90 | $29.90 | 758 |
| 2021-09-03 | $30.11 | $30.14 | $30.11 | $30.14 | $30.14 | 101 |
| 2021-09-02 | $30.22 | $30.32 | $30.19 | $30.22 | $30.22 | 9,550 |
| 2021-09-01 | $30.02 | $30.04 | $29.98 | $29.98 | $29.98 | 2,877 |
| 2021-08-31 | $29.80 | $29.86 | $29.80 | $29.86 | $29.86 | 1,151 |
| 2021-08-30 | $29.68 | $29.76 | $29.63 | $29.64 | $29.64 | 1,409 |
| 2021-08-27 | $29.75 | $29.88 | $29.71 | $29.88 | $29.88 | 429 |
| 2021-08-26 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 170 |
| 2021-08-25 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 115 |
| 2021-08-24 | $29.02 | $29.21 | $28.99 | $29.21 | $29.21 | 1,036 |
| 2021-08-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 215 |
| 2021-08-20 | $28.22 | $28.30 | $28.22 | $28.30 | $28.30 | 325 |
| 2021-08-19 | $27.93 | $27.93 | $27.87 | $27.87 | $27.87 | 217 |
| 2021-08-18 | $28.42 | $28.42 | $28.26 | $28.26 | $28.26 | 1,052 |
| 2021-08-17 | $28.50 | $28.50 | $28.48 | $28.48 | $28.48 | 1,803 |
| 2021-08-16 | $29.00 | $29.00 | $28.93 | $28.93 | $28.93 | 447 |
| 2021-08-13 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 11 |
| 2021-08-12 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 81 |
| 2021-08-11 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 1 |
| 2021-08-10 | $29.24 | $29.42 | $29.24 | $29.35 | $29.35 | 540 |
| 2021-08-09 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 67 |
| 2021-08-06 | $29.29 | $29.36 | $29.29 | $29.36 | $29.36 | 210 |
| 2021-08-05 | $29.35 | $29.35 | $29.26 | $29.30 | $29.30 | 662 |
| 2021-08-04 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 588 |
| 2021-08-03 | $29.06 | $29.06 | $29.05 | $29.06 | $29.06 | 588 |
| 2021-08-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 6 |
| 2021-07-30 | $29.29 | $29.29 | $29.00 | $29.02 | $29.02 | 906 |
| 2021-07-29 | $29.31 | $29.31 | $29.23 | $29.23 | $29.23 | 160 |
| 2021-07-28 | $28.87 | $29.03 | $28.87 | $29.03 | $29.03 | 1,093 |
| 2021-07-27 | $28.51 | $28.78 | $28.51 | $28.78 | $28.78 | 184 |
| 2021-07-26 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 508 |
| 2021-07-23 | $29.04 | $29.06 | $29.04 | $29.06 | $29.06 | 176 |
| 2021-07-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 113 |
| 2021-07-21 | $29.18 | $29.18 | $29.17 | $29.17 | $29.17 | 353 |
| 2021-07-20 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 176 |
| 2021-07-19 | $27.68 | $28.14 | $27.68 | $28.00 | $28.00 | 6,955 |
| 2021-07-16 | $28.81 | $28.84 | $28.41 | $28.41 | $28.41 | 707 |
| 2021-07-15 | $28.99 | $28.99 | $28.79 | $28.93 | $28.93 | 8,218 |
| 2021-07-14 | $29.63 | $29.63 | $29.09 | $29.09 | $29.09 | 385 |
| 2021-07-13 | $29.58 | $29.58 | $29.36 | $29.36 | $29.36 | 407 |
| 2021-07-12 | $29.59 | $29.76 | $29.55 | $29.76 | $29.76 | 1,192 |
| 2021-07-09 | $29.56 | $29.79 | $29.42 | $29.79 | $29.79 | 10,738 |
| 2021-07-08 | $29.17 | $29.17 | $29.16 | $29.16 | $29.16 | 139 |
| 2021-07-07 | $29.43 | $29.43 | $29.40 | $29.41 | $29.41 | 558 |
| 2021-07-06 | $29.53 | $29.69 | $29.53 | $29.69 | $29.69 | 184 |
| 2021-07-02 | $30.05 | $30.05 | $30.01 | $30.01 | $30.01 | 1,040 |
| 2021-07-01 | $30.14 | $30.27 | $30.14 | $30.27 | $30.27 | 3,306 |
| 2021-06-30 | $29.96 | $29.96 | $29.93 | $29.93 | $29.93 | 405 |
| 2021-06-29 | $29.96 | $29.96 | $29.87 | $29.87 | $29.87 | 134 |
| 2021-06-28 | $29.79 | $29.91 | $29.79 | $29.91 | $29.91 | 104 |
| 2021-06-25 | $30.04 | $30.11 | $30.03 | $30.11 | $30.11 | 6,475 |
| 2021-06-24 | $29.76 | $29.78 | $29.76 | $29.78 | $29.78 | 101 |
| 2021-06-23 | $29.02 | $29.22 | $29.02 | $29.22 | $29.22 | 1,252 |
| 2021-06-22 | $28.90 | $29.12 | $28.90 | $29.12 | $29.12 | 278 |
| 2021-06-21 | $28.85 | $29.03 | $28.84 | $29.03 | $29.03 | 1,976 |
| 2021-06-18 | $28.79 | $28.79 | $28.70 | $28.70 | $28.70 | 434 |
| 2021-06-17 | $29.32 | $29.32 | $29.00 | $29.17 | $29.17 | 546 |
| 2021-06-16 | $29.52 | $29.52 | $29.47 | $29.49 | $29.49 | 340 |
| 2021-06-15 | $29.70 | $29.70 | $29.65 | $29.65 | $29.65 | 1,386 |
| 2021-06-14 | $29.62 | $29.64 | $29.61 | $29.64 | $29.64 | 499 |
| 2021-06-11 | $29.81 | $29.81 | $29.78 | $29.78 | $29.78 | 150 |
| 2021-06-10 | $29.69 | $29.74 | $29.69 | $29.69 | $29.69 | 1,194 |
| 2021-06-09 | $30.00 | $30.00 | $29.82 | $29.82 | $29.82 | 1,574 |
| 2021-06-08 | $30.18 | $30.18 | $30.13 | $30.13 | $30.13 | 363 |
| 2021-06-07 | $29.96 | $29.99 | $29.95 | $29.96 | $29.96 | 11,845 |
| 2021-06-04 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 99 |
| 2021-06-03 | $29.46 | $29.46 | $29.42 | $29.42 | $29.42 | 246 |
| 2021-06-02 | $29.77 | $29.77 | $29.33 | $29.53 | $29.53 | 2,164 |
| 2021-06-01 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 37 |
| 2021-05-28 | $29.35 | $29.35 | $29.32 | $29.35 | $29.35 | 1,625 |
| 2021-05-27 | $29.38 | $29.42 | $29.38 | $29.42 | $29.42 | 1,483 |
| 2021-05-26 | $29.05 | $29.16 | $29.04 | $29.06 | $29.06 | 867 |
| 2021-05-25 | $28.86 | $28.86 | $28.70 | $28.70 | $28.70 | 886 |
| 2021-05-24 | $28.84 | $28.88 | $28.75 | $28.75 | $28.75 | 679 |
| 2021-05-21 | $28.59 | $28.72 | $28.59 | $28.60 | $28.60 | 200 |
| 2021-05-20 | $28.10 | $28.50 | $28.07 | $28.50 | $28.50 | 941 |
| 2021-05-19 | $27.84 | $28.21 | $27.84 | $28.21 | $28.21 | 1,406 |
| 2021-05-18 | $28.42 | $28.76 | $28.42 | $28.44 | $28.44 | 3,217 |
| 2021-05-17 | $28.11 | $28.43 | $28.11 | $28.43 | $28.43 | 1,160 |
| 2021-05-14 | $28.21 | $28.30 | $28.21 | $28.30 | $28.30 | 110 |
| 2021-05-13 | $27.73 | $27.76 | $27.72 | $27.72 | $27.72 | 790 |
| 2021-05-12 | $28.05 | $28.05 | $27.33 | $27.33 | $27.33 | 1,029 |
| 2021-05-11 | $27.77 | $28.18 | $27.73 | $28.18 | $28.18 | 1,386 |
| 2021-05-10 | $28.97 | $29.11 | $28.34 | $28.34 | $28.34 | 6,982 |
| 2021-05-07 | $29.21 | $29.29 | $29.21 | $29.29 | $29.29 | 339 |
| 2021-05-06 | $28.83 | $28.83 | $28.60 | $28.75 | $28.75 | 1,169 |
| 2021-05-05 | $29.37 | $29.37 | $29.20 | $29.20 | $29.20 | 105 |
| 2021-05-04 | $29.41 | $29.48 | $29.41 | $29.48 | $29.48 | 218 |
| 2021-05-03 | $29.85 | $29.85 | $29.77 | $29.79 | $29.79 | 610 |
| 2021-04-30 | $30.12 | $30.12 | $29.85 | $29.85 | $29.85 | 877 |
| 2021-04-29 | $30.39 | $30.40 | $30.39 | $30.40 | $30.40 | 179 |
| 2021-04-28 | $30.25 | $30.37 | $30.25 | $30.28 | $30.28 | 1,521 |
| 2021-04-27 | $30.28 | $30.28 | $30.07 | $30.17 | $30.17 | 868 |
| 2021-04-26 | $29.77 | $30.06 | $29.77 | $30.04 | $30.04 | 1,918 |
| 2021-04-23 | $29.25 | $29.45 | $29.25 | $29.45 | $29.45 | 992 |
| 2021-04-22 | $29.09 | $29.09 | $28.85 | $28.89 | $28.89 | 1,476 |
| 2021-04-21 | $28.31 | $28.94 | $28.31 | $28.94 | $28.94 | 3,848 |
| 2021-04-20 | $28.84 | $28.84 | $28.26 | $28.48 | $28.48 | 269 |
| 2021-04-19 | $29.32 | $29.32 | $28.77 | $28.77 | $28.77 | 1,192 |
| 2021-04-16 | $29.27 | $29.27 | $29.22 | $29.22 | $29.22 | 507 |
| 2021-04-15 | $29.10 | $29.10 | $29.04 | $29.04 | $29.04 | 971 |
| 2021-04-14 | $28.95 | $29.26 | $28.85 | $29.02 | $29.02 | 5,150 |
| 2021-04-13 | $29.14 | $29.14 | $28.64 | $28.90 | $28.90 | 6,450 |
| 2021-04-12 | $29.19 | $29.19 | $28.99 | $29.05 | $29.05 | 2,099 |
| 2021-04-09 | $28.98 | $29.02 | $28.98 | $29.02 | $29.02 | 627 |
| 2021-04-08 | $28.77 | $28.92 | $28.77 | $28.92 | $28.92 | 318 |
| 2021-04-07 | $29.18 | $29.18 | $28.78 | $28.78 | $28.78 | 1,390 |
| 2021-04-06 | $29.27 | $29.34 | $29.26 | $29.26 | $29.26 | 2,418 |
| 2021-04-05 | $29.65 | $29.65 | $29.05 | $29.11 | $29.11 | 8,890 |
| 2021-04-01 | $29.07 | $29.07 | $29.02 | $29.05 | $29.05 | 497 |
| 2021-03-31 | $28.83 | $28.90 | $28.75 | $28.75 | $28.75 | 7,293 |
| 2021-03-30 | $28.43 | $28.45 | $28.42 | $28.42 | $28.42 | 3,511 |
| 2021-03-29 | $28.26 | $28.26 | $28.08 | $28.08 | $28.08 | 1,112 |
| 2021-03-26 | $28.33 | $28.57 | $28.33 | $28.57 | $28.57 | 102 |
| 2021-03-25 | $28.22 | $28.40 | $28.22 | $28.40 | $28.40 | 242 |
| 2021-03-24 | $28.68 | $28.68 | $27.95 | $27.95 | $27.95 | 7,806 |
| 2021-03-23 | $28.95 | $28.95 | $28.45 | $28.45 | $28.45 | 6,174 |
| 2021-03-22 | $29.22 | $29.22 | $29.14 | $29.14 | $29.14 | 503 |
| 2021-03-19 | $29.18 | $29.22 | $29.18 | $29.22 | $29.22 | 385 |
| 2021-03-18 | $29.61 | $29.61 | $29.01 | $29.01 | $29.01 | 5,190 |
| 2021-03-17 | $29.24 | $29.57 | $29.24 | $29.57 | $29.57 | 946 |
| 2021-03-16 | $29.65 | $29.65 | $29.39 | $29.39 | $29.39 | 3,459 |
| 2021-03-15 | $29.42 | $29.76 | $29.42 | $29.76 | $29.76 | 1,333 |
| 2021-03-12 | $29.19 | $29.38 | $29.19 | $29.38 | $29.38 | 5,581 |
| 2021-03-11 | $29.25 | $29.29 | $29.22 | $29.29 | $29.29 | 1,564 |
| 2021-03-10 | $29.00 | $29.00 | $28.80 | $28.80 | $28.80 | 437 |
| 2021-03-09 | $28.53 | $28.55 | $28.45 | $28.50 | $28.50 | 5,998 |
| 2021-03-08 | $28.04 | $28.19 | $27.97 | $27.97 | $27.97 | 2,257 |
| 2021-03-05 | $26.92 | $27.89 | $26.71 | $27.89 | $27.89 | 3,152 |
| 2021-03-04 | $27.90 | $27.99 | $27.02 | $27.39 | $27.39 | 7,418 |
| 2021-03-03 | $28.70 | $28.94 | $28.53 | $28.53 | $28.53 | 1,906 |
| 2021-03-02 | $28.98 | $29.24 | $28.90 | $28.90 | $28.90 | 2,996 |
| 2021-03-01 | $28.71 | $29.08 | $28.71 | $29.00 | $29.00 | 4,463 |
| 2021-02-26 | $28.01 | $28.31 | $28.01 | $28.19 | $28.19 | 2,021 |
| 2021-02-25 | $29.00 | $29.00 | $28.29 | $28.29 | $28.29 | 3,270 |
| 2021-02-24 | $29.13 | $29.48 | $29.13 | $29.39 | $29.39 | 2,858 |
| 2021-02-23 | $28.43 | $28.88 | $27.83 | $28.88 | $28.88 | 1,385 |
| 2021-02-22 | $29.40 | $29.56 | $29.19 | $29.22 | $29.22 | 1,873 |
| 2021-02-19 | $28.97 | $29.25 | $28.80 | $29.18 | $29.18 | 5,146 |
| 2021-02-18 | $28.42 | $28.74 | $28.42 | $28.74 | $28.74 | 2,028 |
| 2021-02-17 | $28.30 | $28.79 | $28.30 | $28.77 | $28.77 | 998 |
| 2021-02-16 | $29.26 | $29.26 | $28.62 | $28.65 | $28.65 | 1,240 |
| 2021-02-12 | $28.67 | $28.82 | $28.60 | $28.81 | $28.81 | 2,019 |
| 2021-02-11 | $28.93 | $28.93 | $28.43 | $28.65 | $28.65 | 7,785 |
| 2021-02-10 | $28.92 | $28.92 | $28.40 | $28.40 | $28.40 | 5,331 |
| 2021-02-09 | $28.63 | $28.63 | $28.41 | $28.41 | $28.41 | 818 |
| 2021-02-08 | $27.96 | $28.21 | $27.96 | $28.19 | $28.19 | 5,201 |
| 2021-02-05 | $27.42 | $27.51 | $27.34 | $27.51 | $27.51 | 15,216 |
| 2021-02-04 | $26.57 | $26.65 | $26.50 | $26.65 | $26.65 | 11,257 |
| 2021-02-03 | $26.00 | $26.24 | $26.00 | $26.16 | $26.16 | 8,384 |
| 2021-02-02 | $25.68 | $25.89 | $25.68 | $25.85 | $25.85 | 921 |
| 2021-02-01 | $25.17 | $25.27 | $25.17 | $25.27 | $25.27 | 818 |
| 2021-01-29 | $25.11 | $25.11 | $24.67 | $24.81 | $24.81 | 2,063 |
| 2021-01-28 | $25.09 | $25.22 | $25.04 | $25.12 | $25.12 | 1,738 |
| 2021-01-27 | $25.20 | $25.20 | $24.76 | $24.80 | $24.80 | 20,842 |
| 2021-01-26 | $25.93 | $25.93 | $25.59 | $25.59 | $25.59 | 3,885 |
| 2021-01-25 | $25.95 | $25.95 | $25.64 | $25.81 | $25.81 | 5,519 |
| 2021-01-22 | $25.93 | $26.13 | $25.91 | $26.13 | $26.13 | 11,637 |
| 2021-01-21 | $25.91 | $28.90 | $25.88 | $26.11 | $26.11 | 107,059 |
| 2021-01-20 | $25.90 | $26.01 | $25.90 | $26.01 | $26.01 | 2,083 |
| 2021-01-19 | $25.58 | $25.69 | $25.58 | $25.69 | $25.69 | 282 |
| 2021-01-15 | $25.10 | $25.28 | $25.10 | $25.21 | $25.21 | 20,120 |
| 2021-01-14 | $25.27 | $25.38 | $25.27 | $25.34 | $25.34 | 8,376 |
| 2021-01-13 | $25.00 | $25.00 | $24.93 | $24.93 | $24.93 | 10,381 |
| 2021-01-12 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 607 |
| 2021-01-11 | $24.62 | $24.89 | $24.62 | $24.74 | $24.74 | 315 |
| 2021-01-08 | $24.85 | $24.85 | $24.61 | $24.81 | $24.81 | 1,137 |
| 2021-01-07 | $24.76 | $24.87 | $24.68 | $24.87 | $24.87 | 1,016 |
| 2021-01-06 | $24.73 | $24.73 | $24.41 | $24.41 | $24.41 | 352 |
| 2021-01-05 | $23.77 | $23.85 | $23.71 | $23.79 | $23.79 | 4,150 |
| 2021-01-04 | $23.99 | $23.99 | $23.52 | $23.54 | $23.54 | 1,945 |
| 2020-12-31 | $23.78 | $23.85 | $23.76 | $23.84 | $23.84 | 1,413 |
| 2020-12-30 | $23.86 | $23.86 | $23.75 | $23.78 | $23.78 | 1,401 |
| 2020-12-29 | $23.73 | $23.73 | $23.58 | $23.66 | $23.66 | 1,681 |
| 2020-12-28 | $24.07 | $24.07 | $23.96 | $23.96 | $23.96 | 419 |
| 2020-12-24 | $24.07 | $24.07 | $23.90 | $23.99 | $23.99 | 1,186 |
| 2020-12-23 | $23.87 | $23.92 | $23.87 | $23.92 | $23.92 | 1,829 |
| 2020-12-22 | $23.62 | $23.65 | $23.46 | $23.57 | $23.57 | 2,272 |
| 2020-12-21 | $23.32 | $23.32 | $23.29 | $23.30 | $23.30 | 1,512 |
| 2020-12-18 | $23.42 | $23.45 | $23.31 | $23.34 | $23.34 | 2,298 |
| 2020-12-17 | $23.19 | $23.21 | $23.14 | $23.21 | $23.21 | 801 |
| 2020-12-16 | $22.91 | $22.95 | $22.91 | $22.95 | $22.95 | 356 |
| 2020-12-15 | $22.53 | $22.83 | $22.53 | $22.83 | $22.83 | 1,151 |
| 2020-12-14 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 595 |
| 2020-12-11 | $22.07 | $22.12 | $22.07 | $22.07 | $22.07 | 3,021 |
| 2020-12-10 | $22.12 | $22.20 | $22.12 | $22.20 | $22.20 | 3,002 |
| 2020-12-09 | $22.18 | $22.18 | $21.98 | $22.01 | $22.01 | 6,560 |
| 2020-12-08 | $21.97 | $22.07 | $21.97 | $22.07 | $22.07 | 2,030 |
| 2020-12-07 | $22.00 | $22.00 | $21.98 | $22.00 | $22.00 | 1,607 |
| 2020-12-04 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 616 |
| 2020-12-03 | $21.62 | $21.76 | $21.62 | $21.68 | $21.68 | 6,195 |
| 2020-12-02 | $21.51 | $21.55 | $21.51 | $21.53 | $21.53 | 4,320 |
| 2020-12-01 | $21.57 | $21.57 | $21.54 | $21.54 | $21.54 | 1,000 |
| 2020-11-30 | $21.78 | $21.78 | $21.33 | $21.33 | $21.33 | 952 |
| 2020-11-27 | $21.62 | $21.73 | $21.62 | $21.73 | $21.73 | 1,691 |
| 2020-11-25 | $21.40 | $21.58 | $21.40 | $21.54 | $21.54 | 4,301 |
| 2020-11-24 | $21.44 | $21.48 | $21.44 | $21.47 | $21.47 | 2,218 |
| 2020-11-23 | $21.11 | $21.20 | $21.01 | $21.15 | $21.15 | 14,675 |
| 2020-11-20 | $20.69 | $22.81 | $20.69 | $20.89 | $20.89 | 5,658 |
| 2020-11-19 | $20.62 | $20.75 | $20.62 | $20.75 | $20.75 | 9,921 |
| 2020-11-18 | $20.81 | $20.86 | $20.56 | $20.56 | $20.56 | 4,869 |
| 2020-11-17 | $20.64 | $20.77 | $20.64 | $20.77 | $20.77 | 11,024 |
| 2020-11-16 | $20.54 | $20.71 | $20.54 | $20.71 | $20.71 | 13,327 |
| 2020-11-13 | $20.33 | $20.45 | $20.32 | $20.40 | $20.40 | 13,961 |
Changebridge Capital Sustainable Equity ETF (CBSE) News Headlines
Recent Changebridge Capital Sustainable Equity ETF (CBSE) News
Similar Companies to Changebridge Capital Sustainable Equity ETF (CBSE) 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 | -- | -- | -- |