iShares Commodity Curve Carry Strategy ETF (CCRV) Exchange: NYSE ARCA
Data as of April 26, 2024
$21.76 ($0.07) 0.32%
iShares Commodity Curve Carry Strategy ETF - Daily Information
Click for more stock information on iShares Commodity Curve Carry Strategy ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.71 |
| Previous Close | $21.76 |
| High | $21.82 |
| Low | $21.67 |
| Adjusted Open | $21.71 |
| Previous Adjusted Close | $21.76 |
| Adjusted High | $21.82 |
| Adjusted Low | $21.67 |
About iShares Commodity Curve Carry Strategy ETF (CCRV)
The Fund is actively managed and seeks to achieve its investment objective primarily by investing in total return swaps that provide exposure to commodities futures contracts referenced by the ICE BofA Commodity Carry Total Return Index (the “Reference Benchmark”). The Fund, through its Subsidiary (as defined below) will invest in financial instruments that provide exposure to commodities, and not in the physical commodities themselves. Although the Fund reserves the right to invest in a broad range of financial instruments, the Fund expects to obtain a substantial amount of its exposure to the carry strategy by entering into total return swaps that provide returns similar to the commodity futures contracts referenced in the Reference Benchmark. The Reference Benchmark universe is currently composed of 18 futures contracts on physical agricultural, energy, precious metals, and industrial metals commodities listed on U.S. and non-U.S. futures exchanges. The Reference Benchmark is rebalanced on a monthly basis to include the 10 futures contracts on commodities having the highest degree of backwardation or lowest degree of contango (as explained below) among the Reference Benchmark universe. In order to maintain exposure to a futures contract on a particular commodity, an investor must sell the position in the expiring contract and buy a new position in a contract with a later delivery month, which is referred to as “rolling.” If the price for the new futures contract is less than the price of the expiring contract, then the market for the commodity is said to be in “backwardation.” In these markets, investors experience positive roll returns, which is referred to as “positive carry.” The term “contango” is used to describe a market in which the price for a new futures contract is more than the price of the expiring contract. In these markets, investors experience negative roll returns, which is referred to as “negative carry.” The Reference Benchmark seeks to employ a positive carry strategy that emphasizes commodities and futures contract months with the greatest degree of backwardation and lowest degree of contango, resulting in net gains through positive roll returns. The Fund is expected to establish new total return swap contracts on the Reference Benchmark on an ongoing basis and replace expiring contracts. Total return swaps subsequently acquired by the Fund may have terms that differ from the swaps the Fund previously held. The Fund generally expects to pay a fixed payment rate and swap-related fees to each counterparty and receive the total return of the Reference Benchmark, including, in the event of negative performance by the Reference Benchmark, a negative return (i.e., a payment from the Fund to the swap counterparty). In seeking total return, the Fund also seeks to generate interest income and capital appreciation on the cash balances arising from its investment in Commodity Investments (as defined below) through a cash management strategy consisting primarily of investments in cash and cash equivalents, short-term government obligations, and short-term fixed-income securities (collectively, “Fixed-Income Investments”). The Fund invests in Fixed-Income Investments for investment purposes and to provide sufficient assets to account for (or “cover”) mark-to-market changes and to collateralize the Subsidiary’s investments in derivatives on a day-to-day basis. The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index. While the Fund is not an index fund, the Fund’s investment strategy seeks to maximize correlation with the Reference Benchmark and the Fund expects to primarily invest in total return swaps on the Reference Benchmark. Although the Fund will hold total return swaps on the Reference Benchmark, and reserves the right to make direct investments in the same futures contracts as those included in the Reference Benchmark, the Fund is not obligated to invest in any futures contracts included in, and does not seek to replicate the performance of, the Reference Benchmark. The Fund may also invest in swaps on commodity futures contracts that are not included in the Reference Benchmark but provide exposure to commodities from the same sectors as those found in the Reference Benchmark, as well as in futures, options and forwards that provide exposure to commodities from such sectors (collectively with total return swaps on the Reference Benchmark, the “Commodity Investments”). The Fund will invest in Commodity Investments solely through its Subsidiary. INVESTING IN DERIVATIVE CONTRACTS MAY HAVE A LEVERAGING EFFECT ON THE FUND BECAUSE OF THE LEVERAGE INHERENT IN THE USE OF DERIVATIVES. The Fund seeks to gain exposure to Commodity Investments by investing through a wholly-owned subsidiary organized in the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by BFA and has the same investment objective as the Fund. Unlike the Fund, the Subsidiary is not an investment company registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The Subsidiary invests solely in Commodity Investments and cash and cash equivalents. In compliance with Subchapter M of the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), the Fund may invest up to 25% of its total assets in the Subsidiary. The Fund’s Commodity Investments held in the Subsidiary are intended to provide the Fund with exposure to broad commodities consistent with current U.S. federal income tax laws applicable to investment companies such as the Fund, which limit the ability of investment companies to invest directly in Commodity Investments. The remainder of the Fund’s assets will be invested directly by the Fund, primarily in Fixed-Income Investments, including repurchase agreements, money market instruments, U.S. government and agency securities, sovereign debt obligations on non-U.S. countries (excluding emerging market countries), commercial paper, non-convertible corporate debt securities, and obligations of U.S. and non-U.S. banks and similar institutions. The Commodity Futures Trading Commission (“CFTC”) has adopted certain requirements that subject the adviser of a registered investment company to regulation by the CFTC if such registered investment company invests more than a prescribed level of its net asset value in commodity interests, including futures, options and swaps, or if the registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of commodity interests above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act (“CEA”).
Invest in iShares Commodity Curve Carry Strategy ETF (CCRV)
Historical Stock Data for iShares Commodity Curve Carry Strategy ETF (CCRV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $21.71 | $21.82 | $21.67 | $21.76 | $21.76 | 8,577 |
| 2024-04-18 | $21.65 | $21.71 | $21.61 | $21.69 | $21.69 | 10,125 |
| 2024-04-17 | $21.89 | $21.94 | $21.64 | $21.64 | $21.64 | 22,355 |
| 2024-04-16 | $21.90 | $21.95 | $21.81 | $21.89 | $21.89 | 17,467 |
| 2024-04-15 | $21.98 | $21.99 | $21.77 | $21.99 | $21.99 | 66,214 |
| 2024-04-12 | $22.17 | $22.20 | $21.85 | $21.89 | $21.89 | 42,155 |
| 2024-04-11 | $21.84 | $21.90 | $21.79 | $21.89 | $21.89 | 39,983 |
| 2024-04-10 | $21.82 | $21.94 | $21.78 | $21.94 | $21.94 | 22,941 |
| 2024-04-09 | $21.99 | $22.00 | $21.81 | $21.81 | $21.81 | 15,504 |
| 2024-04-08 | $22.04 | $22.04 | $21.79 | $21.91 | $21.91 | 53,261 |
| 2024-04-05 | $22.20 | $22.20 | $21.87 | $21.95 | $21.95 | 21,601 |
| 2024-04-04 | $21.72 | $21.96 | $21.72 | $21.93 | $21.93 | 21,745 |
| 2024-04-03 | $21.64 | $21.78 | $21.64 | $21.77 | $21.77 | 16,616 |
| 2024-04-02 | $21.45 | $21.54 | $21.41 | $21.54 | $21.54 | 10,341 |
| 2024-04-01 | $21.50 | $21.50 | $21.26 | $21.32 | $21.32 | 25,172 |
| 2024-03-28 | $21.12 | $21.26 | $21.12 | $21.25 | $21.25 | 12,710 |
| 2024-03-27 | $21.05 | $21.17 | $21.05 | $21.17 | $21.17 | 9,031 |
| 2024-03-26 | $21.20 | $21.20 | $21.08 | $21.10 | $21.10 | 26,863 |
| 2024-03-25 | $21.07 | $21.23 | $21.07 | $21.23 | $21.23 | 10,938 |
| 2024-03-22 | $21.10 | $21.12 | $21.02 | $21.06 | $21.06 | 16,595 |
| 2024-03-21 | $21.23 | $21.23 | $21.12 | $21.18 | $21.18 | 5,675 |
| 2024-03-20 | $21.20 | $21.24 | $21.08 | $21.24 | $21.24 | 15,971 |
| 2024-03-19 | $21.29 | $21.30 | $21.24 | $21.28 | $21.28 | 10,840 |
| 2024-03-18 | $21.33 | $21.34 | $21.22 | $21.26 | $21.26 | 17,729 |
| 2024-03-15 | $21.03 | $21.17 | $21.00 | $21.13 | $21.13 | 23,915 |
| 2024-03-14 | $20.92 | $21.04 | $20.92 | $21.02 | $21.02 | 15,764 |
| 2024-03-13 | $20.72 | $20.94 | $20.72 | $20.92 | $20.92 | 18,432 |
| 2024-03-12 | $20.56 | $20.65 | $20.53 | $20.60 | $20.60 | 16,337 |
| 2024-03-11 | $20.44 | $20.61 | $20.37 | $20.60 | $20.60 | 37,074 |
| 2024-03-08 | $20.44 | $20.44 | $20.34 | $20.35 | $20.35 | 23,361 |
| 2024-03-07 | $20.45 | $20.56 | $20.45 | $20.53 | $20.53 | 15,558 |
| 2024-03-06 | $20.42 | $20.50 | $20.41 | $20.41 | $20.41 | 51,413 |
| 2024-03-05 | $20.26 | $20.32 | $20.19 | $20.25 | $20.25 | 15,644 |
| 2024-03-04 | $20.42 | $20.43 | $20.26 | $20.34 | $20.34 | 18,165 |
| 2024-03-01 | $20.28 | $20.40 | $20.26 | $20.32 | $20.32 | 22,581 |
| 2024-02-29 | $20.25 | $20.32 | $20.19 | $20.27 | $20.27 | 24,533 |
| 2024-02-28 | $20.35 | $20.37 | $20.25 | $20.33 | $20.33 | 16,829 |
| 2024-02-27 | $20.31 | $20.40 | $20.31 | $20.34 | $20.34 | 43,510 |
| 2024-02-26 | $20.23 | $20.36 | $20.21 | $20.26 | $20.26 | 19,870 |
| 2024-02-23 | $20.24 | $20.35 | $20.14 | $20.14 | $20.14 | 39,285 |
| 2024-02-22 | $20.30 | $20.44 | $20.30 | $20.43 | $20.43 | 288,743 |
| 2024-02-21 | $20.33 | $20.45 | $20.31 | $20.45 | $20.45 | 55,294 |
| 2024-02-20 | $20.50 | $20.50 | $20.35 | $20.38 | $20.38 | 14,641 |
| 2024-02-16 | $20.35 | $20.50 | $20.35 | $20.47 | $20.47 | 7,003 |
| 2024-02-15 | $20.27 | $20.38 | $20.27 | $20.37 | $20.37 | 14,336 |
| 2024-02-14 | $20.39 | $20.40 | $20.15 | $20.15 | $20.15 | 24,909 |
| 2024-02-13 | $20.45 | $20.45 | $20.25 | $20.37 | $20.37 | 24,165 |
| 2024-02-12 | $20.34 | $20.43 | $20.34 | $20.43 | $20.43 | 29,580 |
| 2024-02-09 | $20.37 | $20.39 | $20.33 | $20.39 | $20.39 | 10,905 |
| 2024-02-08 | $20.23 | $20.34 | $20.20 | $20.28 | $20.28 | 19,118 |
| 2024-02-07 | $20.10 | $20.18 | $20.09 | $20.15 | $20.15 | 10,065 |
| 2024-02-06 | $20.12 | $20.13 | $20.04 | $20.12 | $20.12 | 9,979 |
| 2024-02-05 | $20.02 | $20.07 | $19.89 | $20.07 | $20.07 | 11,711 |
| 2024-02-02 | $20.02 | $20.08 | $19.96 | $19.99 | $19.99 | 45,817 |
| 2024-02-01 | $20.39 | $20.45 | $20.15 | $20.15 | $20.15 | 28,830 |
| 2024-01-31 | $20.56 | $20.56 | $20.00 | $20.44 | $20.44 | 34,607 |
| 2024-01-30 | $20.50 | $20.63 | $20.48 | $20.63 | $20.63 | 8,125 |
| 2024-01-29 | $20.53 | $20.53 | $20.44 | $20.48 | $20.48 | 22,040 |
| 2024-01-26 | $20.45 | $20.58 | $20.37 | $20.58 | $20.58 | 54,352 |
| 2024-01-25 | $20.36 | $20.51 | $20.33 | $20.49 | $20.49 | 69,589 |
| 2024-01-24 | $20.26 | $20.31 | $20.19 | $20.27 | $20.27 | 16,956 |
| 2024-01-23 | $20.09 | $20.12 | $20.04 | $20.12 | $20.12 | 6,905 |
| 2024-01-22 | $19.87 | $20.08 | $19.86 | $20.01 | $20.01 | 8,875 |
| 2024-01-19 | $19.97 | $19.97 | $19.83 | $19.90 | $19.90 | 7,062 |
| 2024-01-18 | $19.65 | $19.86 | $19.65 | $19.85 | $19.85 | 12,959 |
| 2024-01-17 | $19.61 | $19.68 | $19.57 | $19.68 | $19.68 | 2,138 |
| 2024-01-16 | $19.83 | $19.85 | $19.75 | $19.75 | $19.75 | 4,480 |
| 2024-01-12 | $19.94 | $19.94 | $19.72 | $19.77 | $19.77 | 3,521 |
| 2024-01-11 | $19.84 | $19.84 | $19.68 | $19.75 | $19.75 | 101,178 |
| 2024-01-10 | $19.73 | $19.76 | $19.55 | $19.59 | $19.59 | 10,742 |
| 2024-01-09 | $19.67 | $19.73 | $19.64 | $19.65 | $19.65 | 5,934 |
| 2024-01-08 | $19.55 | $19.63 | $19.44 | $19.62 | $19.62 | 23,324 |
| 2024-01-05 | $19.86 | $19.86 | $19.76 | $19.79 | $19.79 | 8,976 |
| 2024-01-04 | $19.85 | $19.87 | $19.63 | $19.73 | $19.73 | 29,551 |
| 2024-01-03 | $19.77 | $19.91 | $19.77 | $19.88 | $19.88 | 158,036 |
| 2024-01-02 | $19.86 | $19.88 | $19.64 | $19.67 | $19.67 | 15,283 |
| 2023-12-29 | $19.90 | $19.95 | $19.76 | $19.76 | $19.76 | 28,513 |
| 2023-12-28 | $20.05 | $20.16 | $19.92 | $19.98 | $19.98 | 27,782 |
| 2023-12-27 | $20.23 | $20.31 | $20.14 | $20.17 | $20.17 | 28,917 |
| 2023-12-26 | $20.00 | $20.31 | $19.81 | $20.19 | $20.19 | 24,558 |
| 2023-12-22 | $20.00 | $20.14 | $19.97 | $20.01 | $20.01 | 36,721 |
| 2023-12-21 | $20.03 | $20.09 | $19.97 | $20.03 | $20.03 | 76,504 |
| 2023-12-20 | $20.32 | $20.32 | $20.03 | $20.03 | $20.03 | 30,858 |
| 2023-12-19 | $21.54 | $21.73 | $21.54 | $21.71 | $20.26 | 32,605 |
| 2023-12-18 | $21.55 | $21.64 | $21.45 | $21.52 | $20.08 | 18,288 |
| 2023-12-15 | $21.43 | $21.43 | $21.30 | $21.38 | $19.95 | 25,349 |
| 2023-12-14 | $21.35 | $21.52 | $21.35 | $21.41 | $19.98 | 129,905 |
| 2023-12-13 | $20.99 | $21.12 | $20.89 | $21.09 | $19.68 | 41,280 |
| 2023-12-12 | $21.02 | $21.02 | $20.88 | $20.96 | $20.96 | 44,226 |
| 2023-12-11 | $21.14 | $21.21 | $21.06 | $21.19 | $21.19 | 28,569 |
| 2023-12-08 | $21.27 | $21.27 | $21.04 | $21.12 | $21.12 | 7,145 |
| 2023-12-07 | $20.96 | $20.99 | $20.85 | $20.91 | $20.91 | 35,827 |
| 2023-12-06 | $21.13 | $21.14 | $20.80 | $20.81 | $20.81 | 8,689 |
| 2023-12-05 | $21.48 | $21.50 | $21.30 | $21.32 | $21.32 | 21,458 |
| 2023-12-04 | $21.51 | $21.60 | $21.46 | $21.46 | $21.46 | 21,626 |
| 2023-12-01 | $21.70 | $21.89 | $21.59 | $21.59 | $21.59 | 20,890 |
| 2023-11-30 | $21.94 | $21.98 | $21.62 | $21.65 | $21.65 | 34,409 |
| 2023-11-29 | $21.87 | $21.97 | $21.79 | $21.95 | $21.95 | 11,008 |
| 2023-11-28 | $21.76 | $21.91 | $21.71 | $21.83 | $21.83 | 10,685 |
| 2023-11-27 | $21.68 | $21.75 | $21.63 | $21.64 | $21.64 | 10,592 |
| 2023-11-24 | $21.80 | $21.87 | $21.73 | $21.77 | $21.77 | 6,738 |
| 2023-11-22 | $21.62 | $21.88 | $21.58 | $21.83 | $21.83 | 9,554 |
| 2023-11-21 | $22.00 | $22.07 | $21.96 | $22.06 | $22.06 | 13,610 |
| 2023-11-20 | $21.91 | $22.04 | $21.91 | $21.97 | $21.97 | 11,235 |
| 2023-11-17 | $21.49 | $21.66 | $21.44 | $21.66 | $21.66 | 4,381 |
| 2023-11-16 | $21.57 | $21.58 | $21.37 | $21.40 | $21.40 | 9,042 |
| 2023-11-15 | $21.89 | $21.91 | $21.79 | $21.85 | $21.85 | 6,004 |
| 2023-11-14 | $21.85 | $21.95 | $21.81 | $21.83 | $21.83 | 13,474 |
| 2023-11-13 | $21.63 | $21.87 | $21.63 | $21.87 | $21.87 | 7,031 |
| 2023-11-10 | $21.56 | $21.63 | $21.54 | $21.58 | $21.58 | 12,878 |
| 2023-11-09 | $21.63 | $21.63 | $21.55 | $21.56 | $21.56 | 4,708 |
| 2023-11-08 | $21.77 | $21.83 | $21.53 | $21.57 | $21.57 | 8,212 |
| 2023-11-07 | $21.89 | $21.89 | $21.68 | $21.68 | $21.68 | 38,000 |
| 2023-11-06 | $22.29 | $22.39 | $22.15 | $22.19 | $22.19 | 24,116 |
| 2023-11-03 | $22.10 | $22.10 | $21.94 | $22.01 | $22.01 | 11,704 |
| 2023-11-02 | $21.92 | $22.08 | $21.89 | $22.08 | $22.08 | 6,422 |
| 2023-11-01 | $21.98 | $22.04 | $21.77 | $21.80 | $21.80 | 15,080 |
| 2023-10-31 | $22.00 | $22.00 | $21.79 | $21.88 | $21.88 | 9,759 |
| 2023-10-30 | $22.10 | $22.12 | $21.89 | $21.90 | $21.90 | 17,446 |
| 2023-10-27 | $22.08 | $22.21 | $22.02 | $22.15 | $22.15 | 10,237 |
| 2023-10-26 | $21.95 | $22.02 | $21.88 | $21.96 | $21.96 | 12,951 |
| 2023-10-25 | $21.92 | $22.14 | $21.92 | $22.11 | $22.11 | 2,463 |
| 2023-10-24 | $22.03 | $22.03 | $21.98 | $22.00 | $22.00 | 2,631 |
| 2023-10-23 | $22.11 | $22.17 | $22.05 | $22.05 | $22.05 | 7,335 |
| 2023-10-20 | $22.26 | $22.28 | $22.07 | $22.14 | $22.14 | 5,911 |
| 2023-10-19 | $22.10 | $22.31 | $22.10 | $22.31 | $22.31 | 14,968 |
| 2023-10-18 | $22.14 | $22.17 | $22.09 | $22.15 | $22.15 | 7,358 |
| 2023-10-17 | $21.85 | $22.05 | $21.85 | $22.05 | $22.05 | 12,451 |
| 2023-10-16 | $22.00 | $22.01 | $21.92 | $22.01 | $22.01 | 14,065 |
| 2023-10-13 | $21.83 | $22.02 | $21.80 | $22.02 | $22.02 | 12,553 |
| 2023-10-12 | $21.68 | $21.68 | $21.50 | $21.60 | $21.60 | 8,342 |
| 2023-10-11 | $21.58 | $21.62 | $21.52 | $21.60 | $21.60 | 3,466 |
| 2023-10-10 | $21.60 | $21.68 | $21.53 | $21.66 | $21.66 | 6,992 |
| 2023-10-09 | $21.51 | $21.64 | $21.49 | $21.63 | $21.63 | 9,987 |
| 2023-10-06 | $21.34 | $21.34 | $21.18 | $21.25 | $21.25 | 12,330 |
| 2023-10-05 | $21.21 | $21.27 | $21.13 | $21.20 | $21.20 | 7,773 |
| 2023-10-04 | $21.76 | $21.76 | $21.29 | $21.32 | $21.32 | 14,041 |
| 2023-10-03 | $22.11 | $22.11 | $21.96 | $22.05 | $22.05 | 18,760 |
| 2023-10-02 | $22.40 | $22.40 | $22.08 | $22.10 | $22.10 | 8,637 |
| 2023-09-29 | $22.67 | $22.67 | $22.31 | $22.35 | $22.35 | 30,133 |
| 2023-09-28 | $22.65 | $22.73 | $22.55 | $22.60 | $22.60 | 14,887 |
| 2023-09-27 | $22.50 | $22.65 | $22.50 | $22.65 | $22.65 | 10,733 |
| 2023-09-26 | $22.26 | $22.38 | $22.23 | $22.38 | $22.38 | 9,259 |
| 2023-09-25 | $22.39 | $22.39 | $22.21 | $22.34 | $22.34 | 7,092 |
| 2023-09-22 | $22.66 | $22.66 | $22.34 | $22.45 | $22.45 | 26,477 |
| 2023-09-21 | $22.63 | $22.70 | $22.50 | $22.51 | $22.51 | 8,057 |
| 2023-09-20 | $22.61 | $22.75 | $22.53 | $22.53 | $22.53 | 3,565 |
| 2023-09-19 | $22.89 | $22.89 | $22.71 | $22.79 | $22.79 | 9,916 |
| 2023-09-18 | $22.86 | $22.86 | $22.62 | $22.78 | $22.78 | 10,811 |
| 2023-09-15 | $22.69 | $22.76 | $22.67 | $22.76 | $22.76 | 9,633 |
| 2023-09-14 | $22.78 | $22.87 | $22.78 | $22.84 | $22.84 | 4,288 |
| 2023-09-13 | $22.70 | $22.70 | $22.50 | $22.63 | $22.63 | 25,589 |
| 2023-09-12 | $22.38 | $22.55 | $22.38 | $22.48 | $22.48 | 5,728 |
| 2023-09-11 | $22.41 | $22.41 | $22.29 | $22.36 | $22.36 | 5,577 |
| 2023-09-08 | $22.05 | $22.15 | $22.00 | $22.12 | $22.12 | 6,068 |
| 2023-09-07 | $22.04 | $22.05 | $21.93 | $22.05 | $22.05 | 3,852 |
| 2023-09-06 | $22.10 | $22.15 | $21.94 | $22.15 | $22.15 | 11,355 |
| 2023-09-05 | $22.10 | $22.24 | $22.02 | $22.08 | $22.08 | 8,982 |
| 2023-09-01 | $21.80 | $21.88 | $21.73 | $21.88 | $21.88 | 6,090 |
| 2023-08-31 | $21.53 | $21.58 | $21.43 | $21.58 | $21.58 | 3,136 |
| 2023-08-30 | $21.41 | $21.41 | $21.33 | $21.37 | $21.37 | 662 |
| 2023-08-29 | $21.21 | $21.41 | $21.12 | $21.41 | $21.41 | 2,559 |
| 2023-08-28 | $21.27 | $21.37 | $21.18 | $21.28 | $21.28 | 36,938 |
| 2023-08-25 | $21.19 | $21.37 | $21.06 | $21.35 | $21.35 | 36,089 |
| 2023-08-24 | $20.88 | $21.00 | $20.88 | $21.00 | $21.00 | 1,088 |
| 2023-08-23 | $20.82 | $21.02 | $20.82 | $20.98 | $20.98 | 2,505 |
| 2023-08-22 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 7,497 |
| 2023-08-21 | $21.18 | $21.18 | $20.94 | $20.97 | $20.97 | 5,197 |
| 2023-08-18 | $20.93 | $21.03 | $20.88 | $21.01 | $21.01 | 38,719 |
| 2023-08-17 | $21.03 | $21.03 | $20.84 | $20.84 | $20.84 | 3,849 |
| 2023-08-16 | $20.96 | $21.00 | $20.74 | $20.74 | $20.74 | 4,016 |
| 2023-08-15 | $20.99 | $21.02 | $20.86 | $20.92 | $20.92 | 5,530 |
| 2023-08-14 | $21.23 | $21.26 | $21.13 | $21.20 | $21.20 | 8,269 |
| 2023-08-11 | $21.30 | $21.45 | $21.30 | $21.36 | $21.36 | 3,060 |
| 2023-08-10 | $21.46 | $21.50 | $21.37 | $21.37 | $21.37 | 2,294 |
| 2023-08-09 | $21.42 | $21.58 | $21.42 | $21.55 | $21.55 | 4,540 |
| 2023-08-08 | $20.99 | $21.32 | $20.99 | $21.32 | $21.32 | 10,374 |
| 2023-08-07 | $21.38 | $21.38 | $21.27 | $21.34 | $21.34 | 5,401 |
| 2023-08-04 | $21.30 | $21.39 | $21.25 | $21.29 | $21.29 | 1,114 |
| 2023-08-03 | $21.00 | $21.28 | $21.00 | $21.28 | $21.28 | 524 |
| 2023-08-02 | $21.03 | $21.05 | $20.94 | $21.04 | $21.04 | 2,464 |
| 2023-08-01 | $21.33 | $21.39 | $21.31 | $21.36 | $21.36 | 1,124 |
| 2023-07-31 | $21.35 | $21.41 | $21.35 | $21.41 | $21.41 | 4,553 |
| 2023-07-28 | $21.01 | $21.12 | $21.01 | $21.11 | $21.11 | 694 |
| 2023-07-27 | $20.93 | $20.94 | $20.91 | $20.94 | $20.94 | 873 |
| 2023-07-26 | $20.85 | $20.93 | $20.85 | $20.93 | $20.93 | 2,992 |
| 2023-07-25 | $20.79 | $20.95 | $20.79 | $20.91 | $20.91 | 948 |
| 2023-07-24 | $20.57 | $20.83 | $20.53 | $20.80 | $20.80 | 1,602 |
| 2023-07-21 | $20.31 | $20.48 | $20.31 | $20.46 | $20.46 | 3,422 |
| 2023-07-20 | $20.29 | $20.29 | $20.20 | $20.27 | $20.27 | 7,057 |
| 2023-07-19 | $20.26 | $20.26 | $20.08 | $20.08 | $20.08 | 912 |
| 2023-07-18 | $19.88 | $20.07 | $19.88 | $20.07 | $20.07 | 1,025 |
| 2023-07-17 | $19.97 | $19.97 | $19.87 | $19.87 | $19.87 | 1,385 |
| 2023-07-14 | $20.16 | $20.16 | $20.12 | $20.12 | $20.12 | 789 |
| 2023-07-13 | $20.29 | $20.36 | $20.21 | $20.35 | $20.35 | 4,908 |
| 2023-07-12 | $20.00 | $20.11 | $20.00 | $20.11 | $20.11 | 2,129 |
| 2023-07-11 | $19.65 | $19.85 | $19.64 | $19.85 | $19.85 | 1,735 |
| 2023-07-10 | $19.68 | $19.68 | $19.61 | $19.64 | $19.64 | 1,541 |
| 2023-07-07 | $19.38 | $19.57 | $19.38 | $19.57 | $19.57 | 547 |
| 2023-07-06 | $19.31 | $19.38 | $19.30 | $19.38 | $19.38 | 511 |
| 2023-07-05 | $19.42 | $19.42 | $19.36 | $19.38 | $19.38 | 1,166 |
| 2023-07-03 | $19.33 | $19.33 | $19.23 | $19.23 | $19.23 | 3,496 |
| 2023-06-30 | $19.26 | $19.26 | $19.19 | $19.19 | $19.19 | 1,078 |
| 2023-06-29 | $19.03 | $19.10 | $19.03 | $19.05 | $19.05 | 2,173 |
| 2023-06-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 160 |
| 2023-06-27 | $19.28 | $19.28 | $19.04 | $19.04 | $19.04 | 2,836 |
| 2023-06-26 | $19.15 | $19.54 | $19.15 | $19.44 | $19.44 | 53,651 |
| 2023-06-23 | $19.19 | $19.36 | $19.19 | $19.36 | $19.36 | 5,075 |
| 2023-06-22 | $19.73 | $19.79 | $19.64 | $19.67 | $19.67 | 35,771 |
| 2023-06-21 | $19.90 | $20.20 | $19.90 | $20.20 | $20.20 | 2,749 |
| 2023-06-20 | $19.73 | $19.84 | $19.70 | $19.84 | $19.84 | 1,603 |
| 2023-06-16 | $19.83 | $19.98 | $19.83 | $19.94 | $19.94 | 2,956 |
| 2023-06-15 | $19.33 | $19.62 | $19.33 | $19.62 | $19.62 | 53,454 |
| 2023-06-14 | $19.19 | $19.19 | $19.05 | $19.09 | $19.09 | 4,642 |
| 2023-06-13 | $19.15 | $19.15 | $19.13 | $19.13 | $19.13 | 1,184 |
| 2023-06-12 | $18.84 | $18.93 | $18.76 | $18.76 | $18.76 | 3,599 |
| 2023-06-09 | $19.15 | $19.24 | $19.09 | $19.09 | $19.09 | 1,905 |
| 2023-06-08 | $19.25 | $19.25 | $18.91 | $19.20 | $19.20 | 2,641 |
| 2023-06-07 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 337 |
| 2023-06-06 | $19.01 | $19.21 | $19.01 | $19.15 | $19.15 | 3,300 |
| 2023-06-05 | $19.23 | $19.27 | $19.15 | $19.15 | $19.15 | 1,529 |
| 2023-06-02 | $18.99 | $19.14 | $18.96 | $19.14 | $19.14 | 2,247 |
| 2023-06-01 | $18.58 | $18.80 | $18.58 | $18.80 | $18.80 | 1,480 |
| 2023-05-31 | $18.53 | $18.60 | $18.47 | $18.47 | $18.47 | 1,517 |
| 2023-05-30 | $18.68 | $18.68 | $18.65 | $18.67 | $18.67 | 4,350 |
| 2023-05-26 | $19.11 | $19.15 | $19.09 | $19.15 | $19.15 | 1,499 |
| 2023-05-25 | $18.82 | $18.87 | $18.74 | $18.86 | $18.86 | 6,003 |
| 2023-05-24 | $19.16 | $19.21 | $19.05 | $19.13 | $19.13 | 3,381 |
| 2023-05-23 | $19.06 | $19.07 | $19.06 | $19.07 | $19.07 | 890 |
| 2023-05-22 | $18.91 | $18.97 | $18.91 | $18.96 | $18.96 | 1,504 |
| 2023-05-19 | $19.19 | $19.19 | $18.88 | $18.92 | $18.92 | 3,916 |
| 2023-05-18 | $18.95 | $18.98 | $18.93 | $18.97 | $18.97 | 1,691 |
| 2023-05-17 | $18.99 | $19.13 | $18.91 | $19.12 | $19.12 | 1,723 |
| 2023-05-16 | $19.08 | $19.08 | $18.86 | $18.86 | $18.86 | 3,983 |
| 2023-05-15 | $18.99 | $19.02 | $18.94 | $19.02 | $19.02 | 1,759 |
| 2023-05-12 | $18.87 | $18.87 | $18.73 | $18.73 | $18.73 | 817 |
| 2023-05-11 | $19.10 | $19.12 | $19.04 | $19.05 | $19.05 | 7,139 |
| 2023-05-10 | $19.21 | $19.36 | $19.21 | $19.35 | $19.35 | 3,141 |
| 2023-05-09 | $19.36 | $19.40 | $19.19 | $19.40 | $19.40 | 11,002 |
| 2023-05-08 | $19.38 | $19.38 | $19.35 | $19.37 | $19.37 | 907 |
| 2023-05-05 | $19.08 | $19.22 | $19.08 | $19.22 | $19.22 | 4,171 |
| 2023-05-04 | $18.73 | $18.80 | $18.66 | $18.80 | $18.80 | 6,272 |
| 2023-05-03 | $18.65 | $18.77 | $18.65 | $18.65 | $18.65 | 7,224 |
| 2023-05-02 | $19.36 | $19.36 | $18.97 | $18.98 | $18.98 | 5,835 |
| 2023-05-01 | $19.41 | $19.61 | $19.40 | $19.57 | $19.57 | 20,277 |
| 2023-04-28 | $19.46 | $19.72 | $19.43 | $19.70 | $19.70 | 2,617 |
| 2023-04-27 | $19.49 | $19.49 | $19.44 | $19.49 | $19.49 | 1,753 |
| 2023-04-26 | $19.76 | $19.77 | $19.47 | $19.47 | $19.47 | 5,182 |
| 2023-04-25 | $19.94 | $19.94 | $19.77 | $19.86 | $19.86 | 2,748 |
| 2023-04-24 | $20.13 | $20.23 | $20.13 | $20.18 | $20.18 | 1,072 |
| 2023-04-21 | $20.10 | $20.10 | $19.98 | $20.01 | $20.01 | 3,127 |
| 2023-04-20 | $19.99 | $20.08 | $19.99 | $20.04 | $20.04 | 1,572 |
| 2023-04-19 | $20.33 | $20.33 | $20.16 | $20.20 | $20.20 | 1,199 |
| 2023-04-18 | $20.51 | $20.62 | $20.49 | $20.52 | $20.52 | 12,072 |
| 2023-04-17 | $20.58 | $20.58 | $20.48 | $20.53 | $20.53 | 3,342 |
| 2023-04-14 | $20.54 | $20.65 | $20.49 | $20.58 | $20.58 | 2,071 |
| 2023-04-13 | $20.65 | $20.65 | $20.49 | $20.52 | $20.52 | 693 |
| 2023-04-12 | $20.44 | $20.58 | $20.44 | $20.56 | $20.56 | 4,381 |
| 2023-04-11 | $20.28 | $20.38 | $20.28 | $20.38 | $20.38 | 62,894 |
| 2023-04-10 | $20.19 | $20.27 | $20.19 | $20.27 | $20.27 | 3,492 |
| 2023-04-06 | $20.20 | $20.25 | $20.20 | $20.23 | $20.23 | 4,770 |
| 2023-04-05 | $20.17 | $20.24 | $20.14 | $20.24 | $20.24 | 1,274 |
| 2023-04-04 | $20.17 | $20.17 | $20.08 | $20.13 | $20.13 | 1,261 |
| 2023-04-03 | $20.31 | $20.34 | $20.20 | $20.25 | $20.25 | 2,281 |
| 2023-03-31 | $19.57 | $19.72 | $19.55 | $19.72 | $19.72 | 2,125 |
| 2023-03-30 | $19.46 | $19.54 | $19.46 | $19.50 | $19.50 | 2,115 |
| 2023-03-29 | $19.54 | $19.54 | $19.37 | $19.40 | $19.40 | 3,524 |
| 2023-03-28 | $19.46 | $19.61 | $19.46 | $19.53 | $19.53 | 1,450 |
| 2023-03-27 | $19.14 | $19.46 | $19.14 | $19.43 | $19.43 | 3,203 |
| 2023-03-24 | $18.80 | $18.96 | $18.80 | $18.91 | $18.91 | 935 |
| 2023-03-23 | $19.08 | $19.16 | $18.85 | $18.85 | $18.85 | 1,311 |
| 2023-03-22 | $18.99 | $19.06 | $18.95 | $18.95 | $18.95 | 14,588 |
| 2023-03-21 | $19.05 | $19.05 | $18.85 | $18.94 | $18.94 | 6,109 |
| 2023-03-20 | $18.65 | $18.86 | $18.62 | $18.83 | $18.83 | 4,584 |
| 2023-03-17 | $18.80 | $18.80 | $18.68 | $18.68 | $18.68 | 8,990 |
| 2023-03-16 | $18.49 | $18.85 | $18.49 | $18.81 | $18.81 | 10,623 |
| 2023-03-15 | $18.78 | $18.79 | $18.47 | $18.79 | $18.79 | 3,824 |
| 2023-03-14 | $19.45 | $19.52 | $19.20 | $19.25 | $19.25 | 3,397 |
| 2023-03-13 | $19.49 | $19.60 | $19.41 | $19.60 | $19.60 | 739 |
| 2023-03-10 | $19.73 | $19.92 | $19.72 | $19.86 | $19.86 | 4,474 |
| 2023-03-09 | $20.07 | $20.07 | $19.66 | $19.69 | $19.69 | 1,554 |
| 2023-03-08 | $20.02 | $20.02 | $19.88 | $19.88 | $19.88 | 1,840 |
| 2023-03-07 | $20.31 | $20.31 | $20.09 | $20.09 | $20.09 | 1,582 |
| 2023-03-06 | $20.29 | $20.47 | $20.22 | $20.47 | $20.47 | 4,017 |
| 2023-03-03 | $20.10 | $20.39 | $20.10 | $20.36 | $20.36 | 2,494 |
| 2023-03-02 | $20.10 | $20.20 | $20.10 | $20.12 | $20.12 | 2,059 |
| 2023-03-01 | $20.08 | $20.25 | $20.08 | $20.25 | $20.25 | 3,999 |
| 2023-02-28 | $20.05 | $20.07 | $19.98 | $19.98 | $19.98 | 2,074 |
| 2023-02-27 | $19.93 | $19.94 | $19.84 | $19.91 | $19.91 | 4,626 |
| 2023-02-24 | $19.84 | $19.95 | $19.83 | $19.94 | $19.94 | 1,843 |
| 2023-02-23 | $20.12 | $20.16 | $20.00 | $20.05 | $20.05 | 6,130 |
| 2023-02-22 | $20.16 | $20.16 | $20.02 | $20.04 | $20.04 | 6,454 |
| 2023-02-21 | $20.23 | $20.34 | $20.17 | $20.23 | $20.23 | 3,509 |
| 2023-02-17 | $19.96 | $20.14 | $19.96 | $20.14 | $20.14 | 785 |
| 2023-02-16 | $20.21 | $20.29 | $20.20 | $20.22 | $20.22 | 14,668 |
| 2023-02-15 | $20.18 | $20.18 | $20.04 | $20.16 | $20.16 | 1,666 |
| 2023-02-14 | $20.20 | $20.36 | $20.13 | $20.36 | $20.36 | 3,545 |
| 2023-02-13 | $20.15 | $20.32 | $20.15 | $20.28 | $20.28 | 6,162 |
| 2023-02-10 | $20.17 | $20.23 | $20.17 | $20.23 | $20.23 | 958 |
| 2023-02-09 | $20.07 | $20.08 | $20.01 | $20.03 | $20.03 | 6,167 |
| 2023-02-08 | $20.17 | $20.20 | $20.01 | $20.20 | $20.20 | 3,288 |
| 2023-02-07 | $19.80 | $20.10 | $19.80 | $20.10 | $20.10 | 3,883 |
| 2023-02-06 | $21.53 | $21.53 | $19.25 | $19.76 | $19.76 | 41,576 |
| 2023-02-03 | $20.04 | $20.20 | $19.69 | $19.69 | $19.69 | 5,933 |
| 2023-02-02 | $20.17 | $20.20 | $20.03 | $20.03 | $20.03 | 10,358 |
| 2023-02-01 | $20.31 | $20.31 | $20.05 | $20.17 | $20.17 | 10,121 |
| 2023-01-31 | $20.36 | $20.42 | $20.36 | $20.41 | $20.41 | 1,524 |
| 2023-01-30 | $20.23 | $20.32 | $20.13 | $20.13 | $20.13 | 7,973 |
| 2023-01-27 | $20.48 | $20.50 | $20.28 | $20.28 | $20.28 | 4,902 |
| 2023-01-26 | $20.50 | $20.54 | $20.48 | $20.51 | $20.51 | 5,170 |
| 2023-01-25 | $20.31 | $20.41 | $20.31 | $20.38 | $20.38 | 2,486 |
| 2023-01-24 | $20.55 | $20.55 | $20.40 | $20.41 | $20.41 | 3,212 |
| 2023-01-23 | $20.52 | $20.55 | $20.47 | $20.52 | $20.52 | 4,896 |
| 2023-01-20 | $20.40 | $20.50 | $20.33 | $20.50 | $20.50 | 4,872 |
| 2023-01-19 | $20.32 | $20.38 | $20.29 | $20.35 | $20.35 | 4,642 |
| 2023-01-18 | $20.50 | $20.60 | $20.22 | $20.25 | $20.25 | 13,541 |
| 2023-01-17 | $20.33 | $20.40 | $20.28 | $20.40 | $20.40 | 4,118 |
| 2023-01-13 | $20.15 | $20.27 | $20.15 | $20.27 | $20.27 | 3,881 |
| 2023-01-12 | $20.05 | $20.09 | $19.94 | $20.05 | $20.05 | 2,612 |
| 2023-01-11 | $19.86 | $19.91 | $19.86 | $19.88 | $19.88 | 1,760 |
| 2023-01-10 | $19.60 | $19.68 | $19.57 | $19.63 | $19.63 | 1,409 |
| 2023-01-09 | $19.61 | $19.67 | $19.54 | $19.57 | $19.57 | 4,900 |
| 2023-01-06 | $19.47 | $19.48 | $19.35 | $19.39 | $19.39 | 41,268 |
| 2023-01-05 | $19.30 | $19.36 | $19.22 | $19.30 | $19.30 | 32,856 |
| 2023-01-04 | $19.40 | $19.40 | $19.23 | $19.23 | $19.23 | 1,779 |
| 2023-01-03 | $19.91 | $20.05 | $19.60 | $19.64 | $19.64 | 7,032 |
| 2022-12-30 | $19.92 | $20.06 | $19.83 | $20.06 | $20.06 | 2,967 |
| 2022-12-29 | $19.76 | $19.90 | $19.76 | $19.90 | $19.90 | 2,635 |
| 2022-12-28 | $19.93 | $19.96 | $19.52 | $19.96 | $19.96 | 15,510 |
| 2022-12-27 | $19.96 | $20.07 | $19.93 | $20.02 | $20.02 | 5,791 |
| 2022-12-23 | $19.73 | $19.94 | $19.69 | $19.94 | $19.94 | 2,319 |
| 2022-12-22 | $19.79 | $19.79 | $19.48 | $19.58 | $19.58 | 2,794 |
| 2022-12-21 | $19.72 | $19.77 | $19.69 | $19.77 | $19.77 | 4,677 |
| 2022-12-20 | $20.10 | $20.10 | $19.41 | $19.57 | $19.57 | 26,922 |
| 2022-12-19 | $19.46 | $19.48 | $19.34 | $19.47 | $19.47 | 11,113 |
| 2022-12-16 | $19.45 | $19.54 | $19.38 | $19.44 | $19.44 | 9,600 |
| 2022-12-15 | $19.75 | $19.81 | $19.57 | $19.59 | $19.59 | 7,794 |
| 2022-12-14 | $19.78 | $19.92 | $19.78 | $19.85 | $19.85 | 5,764 |
| 2022-12-13 | $19.80 | $19.82 | $19.70 | $19.75 | $19.75 | 8,436 |
| 2022-12-12 | $25.90 | $26.12 | $25.90 | $26.08 | $19.50 | 6,973 |
| 2022-12-09 | $25.80 | $25.92 | $25.68 | $25.92 | $25.92 | 823 |
| 2022-12-08 | $26.15 | $26.15 | $25.87 | $25.87 | $25.87 | 3,838 |
| 2022-12-07 | $26.09 | $26.21 | $25.98 | $25.98 | $25.98 | 5,048 |
| 2022-12-06 | $26.09 | $26.18 | $26.09 | $26.18 | $26.18 | 1,470 |
| 2022-12-05 | $26.97 | $26.97 | $26.37 | $26.43 | $26.43 | 4,152 |
| 2022-12-02 | $26.84 | $26.93 | $26.76 | $26.81 | $26.81 | 1,534 |
| 2022-12-01 | $27.02 | $27.05 | $26.84 | $26.84 | $26.84 | 3,126 |
| 2022-11-30 | $26.84 | $27.01 | $26.76 | $27.01 | $27.01 | 10,513 |
| 2022-11-29 | $26.57 | $26.58 | $26.41 | $26.45 | $26.45 | 3,351 |
| 2022-11-28 | $25.98 | $26.25 | $25.98 | $26.22 | $26.22 | 2,849 |
| 2022-11-25 | $26.41 | $26.41 | $26.20 | $26.20 | $26.20 | 1,334 |
| 2022-11-23 | $26.30 | $26.34 | $26.22 | $26.34 | $26.34 | 6,653 |
| 2022-11-22 | $26.54 | $26.60 | $26.45 | $26.48 | $26.48 | 2,136 |
| 2022-11-21 | $25.96 | $26.37 | $25.89 | $26.31 | $26.31 | 1,803 |
| 2022-11-18 | $26.26 | $26.38 | $26.26 | $26.38 | $26.38 | 1,006 |
| 2022-11-17 | $26.53 | $26.53 | $26.38 | $26.45 | $26.45 | 3,262 |
| 2022-11-16 | $26.93 | $26.93 | $26.79 | $26.79 | $26.79 | 2,102 |
| 2022-11-15 | $26.93 | $27.15 | $26.93 | $27.12 | $27.12 | 7,895 |
| 2022-11-14 | $27.05 | $27.10 | $26.80 | $26.83 | $26.83 | 3,991 |
| 2022-11-11 | $27.01 | $27.11 | $27.01 | $27.11 | $27.11 | 782 |
| 2022-11-10 | $26.57 | $26.58 | $26.54 | $26.54 | $26.54 | 493 |
| 2022-11-09 | $26.62 | $26.66 | $26.34 | $26.34 | $26.34 | 3,663 |
| 2022-11-08 | $27.01 | $27.13 | $26.78 | $26.84 | $26.84 | 1,254 |
| 2022-11-07 | $27.10 | $27.10 | $26.90 | $26.93 | $26.93 | 112,292 |
| 2022-11-04 | $27.06 | $27.19 | $26.98 | $27.18 | $27.18 | 16,381 |
| 2022-11-03 | $26.41 | $26.41 | $26.34 | $26.36 | $26.36 | 42,763 |
| 2022-11-02 | $26.27 | $26.51 | $26.20 | $26.40 | $26.40 | 7,168 |
| 2022-11-01 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 270 |
| 2022-10-31 | $25.78 | $25.93 | $25.78 | $25.83 | $25.83 | 1,475 |
| 2022-10-28 | $26.16 | $26.16 | $25.98 | $26.06 | $26.06 | 1,935 |
| 2022-10-27 | $26.35 | $26.35 | $26.24 | $26.26 | $26.26 | 27,584 |
| 2022-10-26 | $25.98 | $26.29 | $25.98 | $26.27 | $26.27 | 2,934 |
| 2022-10-25 | $25.86 | $25.90 | $25.86 | $25.86 | $25.86 | 321 |
| 2022-10-24 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 185 |
| 2022-10-21 | $25.66 | $25.91 | $25.66 | $25.89 | $25.89 | 980 |
| 2022-10-20 | $25.98 | $25.99 | $25.80 | $25.80 | $25.80 | 465 |
| 2022-10-19 | $25.54 | $25.73 | $25.54 | $25.73 | $25.73 | 434 |
| 2022-10-18 | $25.54 | $25.71 | $25.54 | $25.71 | $25.71 | 599 |
| 2022-10-17 | $26.06 | $26.06 | $25.84 | $25.84 | $25.84 | 1,622 |
| 2022-10-14 | $26.15 | $26.15 | $25.85 | $25.91 | $25.91 | 16,172 |
| 2022-10-13 | $25.81 | $26.19 | $25.81 | $26.19 | $26.19 | 1,473 |
| 2022-10-12 | $26.00 | $26.10 | $25.98 | $26.03 | $26.03 | 1,873 |
| 2022-10-11 | $26.20 | $26.25 | $26.10 | $26.12 | $26.12 | 1,056 |
| 2022-10-10 | $26.60 | $26.70 | $26.42 | $26.47 | $26.47 | 17,196 |
| 2022-10-07 | $26.66 | $26.66 | $26.59 | $26.60 | $26.60 | 1,307 |
| 2022-10-06 | $26.20 | $26.40 | $26.20 | $26.36 | $26.36 | 1,500 |
| 2022-10-05 | $25.96 | $26.29 | $25.70 | $26.29 | $26.29 | 1,480 |
| 2022-10-04 | $25.65 | $25.95 | $25.65 | $25.90 | $25.90 | 1,419 |
| 2022-10-03 | $25.09 | $25.16 | $25.09 | $25.10 | $25.10 | 2,291 |
| 2022-09-30 | $24.50 | $24.50 | $24.46 | $24.46 | $24.46 | 180 |
| 2022-09-29 | $24.78 | $24.98 | $24.78 | $24.98 | $24.98 | 2,715 |
| 2022-09-28 | $24.30 | $24.91 | $24.30 | $24.89 | $24.89 | 9,910 |
| 2022-09-27 | $24.28 | $24.43 | $24.09 | $24.15 | $24.15 | 8,597 |
| 2022-09-26 | $24.53 | $24.53 | $23.87 | $23.93 | $23.93 | 3,825 |
| 2022-09-23 | $24.46 | $24.50 | $24.35 | $24.50 | $24.50 | 1,930 |
| 2022-09-22 | $25.50 | $25.50 | $25.46 | $25.46 | $25.46 | 788 |
| 2022-09-21 | $25.67 | $25.67 | $25.28 | $25.28 | $25.28 | 735 |
| 2022-09-20 | $25.43 | $25.57 | $25.43 | $25.57 | $25.57 | 720 |
| 2022-09-19 | $26.55 | $26.55 | $25.06 | $25.62 | $25.62 | 2,989 |
| 2022-09-16 | $25.64 | $25.64 | $25.51 | $25.55 | $25.55 | 2,374 |
| 2022-09-15 | $25.71 | $25.71 | $25.52 | $25.52 | $25.52 | 775 |
| 2022-09-14 | $26.09 | $26.15 | $26.01 | $26.08 | $26.08 | 1,258 |
| 2022-09-13 | $26.16 | $26.16 | $25.94 | $26.14 | $26.14 | 1,456 |
| 2022-09-12 | $26.26 | $26.36 | $26.25 | $26.29 | $26.29 | 1,240 |
| 2022-09-09 | $25.68 | $26.07 | $25.68 | $25.98 | $25.98 | 4,700 |
| 2022-09-08 | $25.35 | $25.41 | $25.35 | $25.37 | $25.37 | 3,055 |
| 2022-09-07 | $25.33 | $25.33 | $25.19 | $25.20 | $25.20 | 1,963 |
| 2022-09-06 | $26.02 | $26.02 | $25.77 | $25.77 | $25.77 | 8,119 |
| 2022-09-02 | $26.03 | $26.03 | $25.80 | $25.82 | $25.82 | 5,681 |
| 2022-09-01 | $25.86 | $25.92 | $25.67 | $25.67 | $25.67 | 4,154 |
| 2022-08-31 | $26.63 | $26.68 | $26.38 | $26.38 | $26.38 | 8,380 |
| 2022-08-30 | $27.35 | $27.35 | $26.81 | $26.99 | $26.99 | 1,812 |
| 2022-08-29 | $27.52 | $27.84 | $27.50 | $27.81 | $27.81 | 1,376 |
| 2022-08-26 | $27.61 | $27.61 | $27.41 | $27.55 | $27.55 | 3,087 |
| 2022-08-25 | $27.74 | $27.74 | $27.52 | $27.52 | $27.52 | 1,951 |
| 2022-08-24 | $27.61 | $27.70 | $27.61 | $27.70 | $27.70 | 1,468 |
| 2022-08-23 | $27.19 | $27.60 | $27.19 | $27.58 | $27.58 | 9,922 |
| 2022-08-22 | $26.96 | $27.03 | $26.41 | $27.03 | $27.03 | 2,632 |
| 2022-08-19 | $26.82 | $27.10 | $26.82 | $26.91 | $26.91 | 6,838 |
| 2022-08-18 | $26.72 | $26.87 | $26.71 | $26.86 | $26.86 | 4,586 |
| 2022-08-17 | $26.53 | $26.53 | $26.40 | $26.50 | $26.50 | 983 |
| 2022-08-16 | $26.35 | $26.43 | $26.31 | $26.31 | $26.31 | 1,568 |
| 2022-08-15 | $26.26 | $26.63 | $26.26 | $26.63 | $26.63 | 2,288 |
| 2022-08-12 | $27.13 | $27.17 | $27.13 | $27.17 | $27.17 | 472 |
| 2022-08-11 | $27.26 | $27.50 | $27.21 | $27.44 | $27.44 | 2,070 |
| 2022-08-10 | $26.72 | $26.95 | $26.49 | $26.95 | $26.95 | 4,068 |
| 2022-08-09 | $26.62 | $26.77 | $26.47 | $26.57 | $26.57 | 2,314 |
| 2022-08-08 | $26.04 | $26.42 | $26.04 | $26.42 | $26.42 | 3,692 |
| 2022-08-05 | $25.65 | $26.15 | $25.65 | $25.92 | $25.92 | 2,379 |
| 2022-08-04 | $26.02 | $26.17 | $25.89 | $25.89 | $25.89 | 3,537 |
| 2022-08-03 | $26.87 | $26.87 | $26.26 | $26.26 | $26.26 | 1,708 |
| 2022-08-02 | $26.74 | $26.74 | $26.54 | $26.57 | $26.57 | 1,768 |
| 2022-08-01 | $26.66 | $26.76 | $26.50 | $26.68 | $26.68 | 6,005 |
| 2022-07-29 | $27.53 | $27.56 | $27.21 | $27.29 | $27.29 | 24,666 |
| 2022-07-28 | $27.21 | $27.25 | $26.87 | $27.06 | $27.06 | 27,043 |
| 2022-07-27 | $26.76 | $27.02 | $26.76 | $27.02 | $27.02 | 398 |
| 2022-07-26 | $26.69 | $26.69 | $26.29 | $26.29 | $26.29 | 3,854 |
| 2022-07-25 | $26.14 | $26.25 | $26.14 | $26.25 | $26.25 | 984 |
| 2022-07-22 | $25.97 | $26.20 | $25.78 | $25.78 | $25.78 | 3,108 |
| 2022-07-21 | $26.01 | $26.18 | $25.85 | $25.98 | $25.98 | 4,427 |
| 2022-07-20 | $26.54 | $26.62 | $26.47 | $26.55 | $26.55 | 5,339 |
| 2022-07-19 | $26.34 | $26.62 | $26.34 | $26.62 | $26.62 | 2,705 |
| 2022-07-18 | $26.69 | $26.83 | $26.57 | $26.57 | $26.57 | 2,517 |
| 2022-07-15 | $25.90 | $26.16 | $25.83 | $25.93 | $25.93 | 5,109 |
| 2022-07-14 | $25.22 | $25.72 | $25.22 | $25.72 | $25.72 | 4,073 |
| 2022-07-13 | $25.89 | $25.96 | $25.89 | $25.95 | $25.95 | 892 |
| 2022-07-12 | $26.50 | $26.50 | $25.69 | $25.78 | $25.78 | 5,878 |
| 2022-07-11 | $27.17 | $27.20 | $26.98 | $27.20 | $27.20 | 2,295 |
| 2022-07-08 | $27.05 | $27.30 | $26.83 | $27.26 | $27.26 | 4,291 |
| 2022-07-07 | $26.54 | $26.90 | $26.54 | $26.78 | $26.78 | 6,766 |
| 2022-07-06 | $25.97 | $26.11 | $25.29 | $25.85 | $25.85 | 7,600 |
| 2022-07-05 | $27.31 | $27.31 | $26.01 | $26.23 | $26.23 | 7,859 |
| 2022-07-01 | $28.24 | $28.24 | $27.90 | $27.98 | $27.98 | 18,500 |
| 2022-06-30 | $28.22 | $28.22 | $28.00 | $28.01 | $28.01 | 5,848 |
| 2022-06-29 | $29.36 | $29.45 | $28.83 | $28.83 | $28.83 | 7,608 |
| 2022-06-28 | $28.98 | $29.28 | $28.98 | $29.15 | $29.15 | 3,040 |
| 2022-06-27 | $28.82 | $28.90 | $28.50 | $28.84 | $28.84 | 5,344 |
| 2022-06-24 | $28.39 | $28.90 | $28.34 | $28.75 | $28.75 | 2,934 |
| 2022-06-23 | $29.32 | $29.32 | $28.32 | $28.32 | $28.32 | 16,252 |
| 2022-06-22 | $29.14 | $29.47 | $28.96 | $29.32 | $29.32 | 28,667 |
| 2022-06-21 | $30.12 | $30.42 | $29.91 | $29.98 | $29.98 | 9,955 |
| 2022-06-17 | $30.82 | $30.82 | $29.92 | $30.07 | $30.07 | 22,193 |
| 2022-06-16 | $30.62 | $31.12 | $30.54 | $30.97 | $30.97 | 14,518 |
| 2022-06-15 | $30.85 | $30.96 | $30.75 | $30.75 | $30.75 | 3,744 |
| 2022-06-14 | $31.40 | $31.41 | $30.83 | $30.84 | $30.84 | 12,085 |
| 2022-06-13 | $31.11 | $31.27 | $30.82 | $31.16 | $31.16 | 6,163 |
| 2022-06-10 | $31.59 | $31.59 | $31.09 | $31.37 | $31.37 | 6,611 |
| 2022-06-09 | $31.60 | $31.78 | $31.60 | $31.78 | $31.78 | 4,360 |
| 2022-06-08 | $31.46 | $31.82 | $31.45 | $31.82 | $31.82 | 6,387 |
| 2022-06-07 | $31.15 | $31.51 | $31.15 | $31.47 | $31.47 | 3,464 |
| 2022-06-06 | $31.15 | $31.19 | $30.98 | $31.10 | $31.10 | 16,802 |
| 2022-06-03 | $30.87 | $31.19 | $30.81 | $31.19 | $31.19 | 3,151 |
| 2022-06-02 | $30.61 | $30.85 | $30.54 | $30.85 | $30.85 | 4,332 |
| 2022-06-01 | $30.43 | $30.43 | $30.31 | $30.31 | $30.31 | 3,645 |
| 2022-05-31 | $30.82 | $30.84 | $30.29 | $30.29 | $30.29 | 7,452 |
| 2022-05-27 | $30.13 | $30.45 | $30.13 | $30.44 | $30.44 | 5,196 |
| 2022-05-26 | $29.70 | $30.21 | $29.70 | $30.11 | $30.11 | 5,634 |
| 2022-05-25 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 489 |
| 2022-05-24 | $29.50 | $29.65 | $29.38 | $29.49 | $29.49 | 4,168 |
| 2022-05-23 | $29.56 | $29.64 | $29.34 | $29.57 | $29.57 | 2,075 |
| 2022-05-20 | $29.33 | $29.43 | $29.33 | $29.43 | $29.43 | 2,184 |
| 2022-05-19 | $28.71 | $29.35 | $28.71 | $29.23 | $29.23 | 1,939 |
| 2022-05-18 | $29.39 | $29.39 | $28.88 | $28.88 | $28.88 | 1,728 |
| 2022-05-17 | $29.97 | $30.04 | $29.57 | $29.57 | $29.57 | 2,332 |
| 2022-05-16 | $29.44 | $29.86 | $29.44 | $29.85 | $29.85 | 4,781 |
| 2022-05-13 | $29.31 | $29.49 | $29.31 | $29.47 | $29.47 | 990 |
| 2022-05-12 | $28.68 | $29.10 | $28.68 | $29.10 | $29.10 | 4,747 |
| 2022-05-11 | $28.85 | $29.00 | $28.80 | $28.91 | $28.91 | 11,017 |
| 2022-05-10 | $28.50 | $28.50 | $28.00 | $28.09 | $28.09 | 4,304 |
| 2022-05-09 | $29.08 | $29.11 | $28.44 | $28.47 | $28.47 | 9,121 |
| 2022-05-06 | $29.62 | $29.72 | $29.61 | $29.72 | $29.72 | 3,929 |
| 2022-05-05 | $29.96 | $29.96 | $29.43 | $29.66 | $29.66 | 2,086 |
| 2022-05-04 | $29.42 | $29.68 | $29.23 | $29.68 | $29.68 | 2,853 |
| 2022-05-03 | $29.09 | $29.12 | $28.77 | $28.80 | $28.80 | 2,541 |
| 2022-05-02 | $28.81 | $29.14 | $28.70 | $29.14 | $29.14 | 5,116 |
| 2022-04-29 | $29.51 | $29.51 | $28.97 | $28.99 | $28.99 | 3,733 |
| 2022-04-28 | $29.28 | $29.29 | $29.10 | $29.27 | $29.27 | 1,847 |
| 2022-04-27 | $28.85 | $29.17 | $28.85 | $29.14 | $29.14 | 1,913 |
| 2022-04-26 | $29.02 | $29.11 | $28.94 | $29.01 | $29.01 | 4,020 |
| 2022-04-25 | $28.19 | $28.76 | $28.06 | $28.76 | $28.76 | 14,066 |
| 2022-04-22 | $29.44 | $29.44 | $28.95 | $29.03 | $29.03 | 9,280 |
| 2022-04-21 | $29.68 | $29.79 | $29.33 | $29.57 | $29.57 | 5,232 |
| 2022-04-20 | $29.60 | $29.60 | $29.29 | $29.47 | $29.47 | 3,743 |
| 2022-04-19 | $29.68 | $29.68 | $29.36 | $29.39 | $29.39 | 10,430 |
| 2022-04-18 | $30.13 | $30.46 | $30.10 | $30.24 | $30.24 | 15,906 |
| 2022-04-14 | $29.53 | $29.76 | $29.47 | $29.72 | $29.72 | 4,764 |
| 2022-04-13 | $29.40 | $29.72 | $29.21 | $29.70 | $29.70 | 5,839 |
| 2022-04-12 | $29.03 | $29.25 | $29.03 | $29.14 | $29.14 | 6,961 |
| 2022-04-11 | $28.40 | $28.56 | $28.32 | $28.50 | $28.50 | 11,075 |
| 2022-04-08 | $28.28 | $28.69 | $28.27 | $28.54 | $28.54 | 6,199 |
| 2022-04-07 | $28.20 | $28.21 | $27.85 | $28.10 | $28.10 | 5,305 |
| 2022-04-06 | $28.38 | $28.38 | $28.04 | $28.18 | $28.18 | 8,593 |
| 2022-04-05 | $28.61 | $28.67 | $28.28 | $28.28 | $28.28 | 5,022 |
| 2022-04-04 | $28.48 | $28.51 | $28.29 | $28.46 | $28.46 | 2,622 |
| 2022-04-01 | $27.71 | $27.92 | $27.71 | $27.78 | $27.78 | 12,044 |
| 2022-03-31 | $27.99 | $27.99 | $27.60 | $27.64 | $27.64 | 6,528 |
| 2022-03-30 | $28.01 | $28.13 | $27.97 | $27.97 | $27.97 | 12,959 |
| 2022-03-29 | $26.85 | $27.63 | $26.76 | $27.63 | $27.63 | 3,354 |
| 2022-03-28 | $28.07 | $28.50 | $27.27 | $27.32 | $27.32 | 25,373 |
| 2022-03-25 | $28.42 | $28.77 | $28.26 | $28.71 | $28.71 | 6,072 |
| 2022-03-24 | $28.88 | $28.88 | $28.56 | $28.61 | $28.61 | 5,390 |
| 2022-03-23 | $28.70 | $28.90 | $28.69 | $28.80 | $28.80 | 9,286 |
| 2022-03-22 | $28.05 | $28.21 | $28.00 | $28.10 | $28.10 | 6,772 |
| 2022-03-21 | $28.06 | $28.48 | $28.06 | $28.43 | $28.43 | 6,110 |
| 2022-03-18 | $27.47 | $27.63 | $27.29 | $27.42 | $27.42 | 19,220 |
| 2022-03-17 | $27.10 | $27.96 | $27.10 | $27.96 | $27.96 | 12,239 |
| 2022-03-16 | $27.14 | $27.14 | $25.80 | $25.80 | $25.80 | 13,888 |
| 2022-03-15 | $26.38 | $26.83 | $26.30 | $26.72 | $26.72 | 9,539 |
| 2022-03-14 | $27.50 | $27.50 | $26.48 | $26.48 | $26.48 | 5,194 |
| 2022-03-11 | $27.52 | $27.95 | $27.52 | $27.81 | $27.81 | 8,221 |
| 2022-03-10 | $27.82 | $27.82 | $27.04 | $27.04 | $27.04 | 3,677 |
| 2022-03-09 | $28.57 | $28.57 | $26.84 | $27.22 | $27.22 | 29,875 |
| 2022-03-08 | $29.84 | $30.17 | $28.95 | $29.95 | $29.95 | 23,367 |
| 2022-03-07 | $29.34 | $29.42 | $28.46 | $29.34 | $29.34 | 11,214 |
| 2022-03-04 | $29.00 | $29.00 | $27.34 | $28.03 | $28.03 | 10,068 |
| 2022-03-03 | $26.84 | $27.01 | $26.77 | $26.83 | $26.83 | 12,686 |
| 2022-03-02 | $26.48 | $28.98 | $26.17 | $26.59 | $26.59 | 8,227 |
| 2022-03-01 | $26.00 | $26.09 | $25.93 | $26.02 | $26.02 | 8,696 |
| 2022-02-28 | $25.48 | $25.50 | $25.36 | $25.38 | $25.38 | 4,526 |
| 2022-02-25 | $25.03 | $25.06 | $24.91 | $25.01 | $25.01 | 5,526 |
| 2022-02-24 | $26.27 | $26.27 | $25.20 | $25.26 | $25.26 | 15,532 |
| 2022-02-23 | $25.28 | $25.34 | $25.28 | $25.30 | $25.30 | 2,016 |
| 2022-02-22 | $25.35 | $25.37 | $25.11 | $25.11 | $25.11 | 69,708 |
| 2022-02-18 | $24.73 | $25.01 | $24.73 | $24.93 | $24.93 | 50,776 |
| 2022-02-17 | $24.76 | $24.84 | $24.74 | $24.80 | $24.80 | 7,064 |
| 2022-02-16 | $24.87 | $24.99 | $24.69 | $24.69 | $24.69 | 5,317 |
| 2022-02-15 | $24.76 | $24.76 | $24.59 | $24.69 | $24.69 | 19,860 |
| 2022-02-14 | $24.85 | $25.06 | $24.85 | $25.05 | $25.05 | 2,664 |
| 2022-02-11 | $24.73 | $24.89 | $24.73 | $24.89 | $24.89 | 1,710 |
| 2022-02-10 | $25.11 | $25.12 | $24.73 | $24.73 | $24.73 | 6,348 |
| 2022-02-09 | $24.70 | $24.94 | $24.70 | $24.88 | $24.88 | 11,929 |
| 2022-02-08 | $24.50 | $24.50 | $24.36 | $24.48 | $24.48 | 5,514 |
| 2022-02-07 | $24.54 | $24.74 | $24.54 | $24.73 | $24.73 | 6,315 |
| 2022-02-04 | $24.47 | $24.61 | $24.47 | $24.54 | $24.54 | 15,840 |
| 2022-02-03 | $24.03 | $24.25 | $24.03 | $24.25 | $24.25 | 490 |
| 2022-02-02 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 778 |
| 2022-02-01 | $24.95 | $24.95 | $23.98 | $24.11 | $24.11 | 4,599 |
| 2022-01-31 | $24.17 | $24.17 | $23.97 | $24.01 | $24.01 | 4,655 |
| 2022-01-28 | $24.18 | $24.19 | $24.02 | $24.08 | $24.08 | 4,854 |
| 2022-01-27 | $24.23 | $24.23 | $24.01 | $24.18 | $24.18 | 13,377 |
| 2022-01-26 | $24.13 | $24.20 | $24.01 | $24.08 | $24.08 | 2,459 |
| 2022-01-25 | $23.89 | $24.02 | $23.89 | $24.02 | $24.02 | 6,018 |
| 2022-01-24 | $23.68 | $23.74 | $23.43 | $23.74 | $23.74 | 8,371 |
| 2022-01-21 | $23.94 | $23.95 | $23.72 | $23.92 | $23.92 | 3,866 |
| 2022-01-20 | $23.97 | $23.97 | $23.83 | $23.83 | $23.83 | 880 |
| 2022-01-19 | $23.91 | $23.94 | $23.83 | $23.87 | $23.87 | 2,856 |
| 2022-01-18 | $23.65 | $23.68 | $23.50 | $23.68 | $23.68 | 3,261 |
| 2022-01-14 | $23.24 | $23.49 | $23.24 | $23.49 | $23.49 | 6,074 |
| 2022-01-13 | $23.36 | $23.36 | $23.13 | $23.22 | $23.22 | 5,543 |
| 2022-01-12 | $23.34 | $23.40 | $23.33 | $23.40 | $23.40 | 1,705 |
| 2022-01-11 | $23.05 | $23.34 | $23.05 | $23.34 | $23.34 | 6,195 |
| 2022-01-10 | $22.99 | $22.99 | $22.84 | $22.90 | $22.90 | 2,511 |
| 2022-01-07 | $22.89 | $23.04 | $22.89 | $23.04 | $23.04 | 1,607 |
| 2022-01-06 | $22.99 | $23.01 | $22.99 | $23.01 | $23.01 | 1,568 |
| 2022-01-05 | $22.98 | $22.99 | $22.82 | $22.82 | $22.82 | 3,713 |
| 2022-01-04 | $22.92 | $22.92 | $22.81 | $22.89 | $22.89 | 780 |
| 2022-01-03 | $22.39 | $22.65 | $22.39 | $22.65 | $22.65 | 1,975 |
| 2021-12-31 | $22.56 | $22.56 | $22.48 | $22.48 | $22.48 | 2,938 |
| 2021-12-30 | $22.74 | $22.75 | $22.54 | $22.62 | $22.62 | 3,877 |
| 2021-12-29 | $22.57 | $22.70 | $22.57 | $22.70 | $22.70 | 1,362 |
| 2021-12-28 | $22.56 | $22.56 | $22.55 | $22.55 | $22.55 | 2,550 |
| 2021-12-27 | $22.23 | $22.52 | $22.22 | $22.52 | $22.52 | 3,751 |
| 2021-12-23 | $22.21 | $22.29 | $22.13 | $22.29 | $22.29 | 1,455 |
| 2021-12-22 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 885 |
| 2021-12-21 | $21.87 | $21.87 | $21.81 | $21.81 | $21.81 | 1,023 |
| 2021-12-20 | $21.22 | $21.64 | $21.08 | $21.44 | $21.44 | 13,264 |
| 2021-12-17 | $21.85 | $21.85 | $21.65 | $21.65 | $21.65 | 7,842 |
| 2021-12-16 | $21.96 | $22.07 | $21.94 | $21.99 | $21.99 | 1,258 |
| 2021-12-15 | $21.74 | $21.95 | $21.73 | $21.95 | $21.95 | 3,036 |
| 2021-12-14 | $21.93 | $21.97 | $21.79 | $21.88 | $21.88 | 1,996 |
| 2021-12-13 | $22.18 | $22.18 | $22.00 | $22.02 | $22.02 | 1,709 |
| 2021-12-10 | $27.99 | $28.13 | $27.99 | $28.07 | $22.14 | 1,065 |
| 2021-12-09 | $27.85 | $27.85 | $27.85 | $27.85 | $21.97 | 99 |
| 2021-12-08 | $28.14 | $28.25 | $28.14 | $28.25 | $22.28 | 876 |
| 2021-12-07 | $27.94 | $27.94 | $27.94 | $27.94 | $22.04 | 102 |
| 2021-12-06 | $27.49 | $27.49 | $27.47 | $27.47 | $21.67 | 834 |
| 2021-12-03 | $27.18 | $27.18 | $26.95 | $26.95 | $21.26 | 1,416 |
| 2021-12-02 | $26.83 | $26.83 | $26.82 | $26.82 | $21.15 | 643 |
| 2021-12-01 | $26.91 | $26.99 | $26.61 | $26.61 | $20.99 | 1,693 |
| 2021-11-30 | $27.18 | $27.20 | $26.80 | $26.85 | $21.18 | 1,432 |
| 2021-11-29 | $27.64 | $27.70 | $27.42 | $27.43 | $21.64 | 2,923 |
| 2021-11-26 | $27.27 | $27.27 | $27.27 | $27.27 | $21.51 | 525 |
| 2021-11-24 | $28.85 | $28.87 | $28.85 | $28.87 | $22.77 | 433 |
| 2021-11-23 | $28.65 | $28.88 | $28.65 | $28.84 | $22.75 | 2,310 |
| 2021-11-22 | $28.34 | $28.43 | $28.34 | $28.38 | $22.38 | 1,852 |
| 2021-11-19 | $28.30 | $28.30 | $28.15 | $28.15 | $22.21 | 851 |
| 2021-11-18 | $28.31 | $28.39 | $27.72 | $28.34 | $22.36 | 34,153 |
| 2021-11-17 | $28.43 | $28.43 | $28.17 | $28.17 | $22.22 | 3,568 |
| 2021-11-16 | $28.45 | $28.56 | $28.41 | $28.54 | $22.51 | 64,376 |
| 2021-11-15 | $28.47 | $28.50 | $28.39 | $28.44 | $22.44 | 606 |
| 2021-11-12 | $28.60 | $28.60 | $28.57 | $28.58 | $22.54 | 1,938 |
| 2021-11-11 | $28.65 | $28.69 | $28.51 | $28.55 | $22.52 | 2,270 |
| 2021-11-10 | $28.69 | $28.69 | $28.32 | $28.32 | $22.34 | 1,094 |
| 2021-11-09 | $28.54 | $28.81 | $28.54 | $28.81 | $22.73 | 13,933 |
| 2021-11-08 | $28.44 | $28.54 | $28.44 | $28.54 | $22.51 | 12,197 |
| 2021-11-05 | $28.20 | $28.27 | $28.20 | $28.27 | $22.30 | 944 |
| 2021-11-04 | $28.48 | $28.48 | $28.04 | $28.04 | $22.11 | 1,038 |
| 2021-11-03 | $28.35 | $28.35 | $28.06 | $28.06 | $22.14 | 630 |
| 2021-11-02 | $28.56 | $28.59 | $28.50 | $28.55 | $22.52 | 2,552 |
| 2021-11-01 | $28.60 | $28.60 | $28.56 | $28.56 | $22.53 | 1,113 |
| 2021-10-29 | $28.44 | $28.50 | $28.37 | $28.49 | $22.47 | 1,915 |
| 2021-10-28 | $28.49 | $28.55 | $28.49 | $28.55 | $22.52 | 527 |
| 2021-10-27 | $28.46 | $28.56 | $28.45 | $28.47 | $22.45 | 1,968 |
| 2021-10-26 | $28.80 | $28.80 | $28.69 | $28.69 | $22.63 | 1,375 |
| 2021-10-25 | $28.74 | $28.74 | $28.64 | $28.70 | $22.64 | 1,925 |
| 2021-10-22 | $28.53 | $28.53 | $28.52 | $28.52 | $22.50 | 897 |
| 2021-10-21 | $28.63 | $28.63 | $28.31 | $28.43 | $22.43 | 2,850 |
| 2021-10-20 | $28.62 | $28.99 | $28.60 | $28.98 | $22.86 | 4,692 |
| 2021-10-19 | $28.62 | $28.72 | $28.62 | $28.65 | $22.60 | 8,804 |
| 2021-10-18 | $28.78 | $28.78 | $28.57 | $28.57 | $22.54 | 3,199 |
| 2021-10-15 | $28.72 | $28.72 | $28.66 | $28.69 | $22.63 | 4,834 |
| 2021-10-14 | $28.35 | $28.43 | $28.35 | $28.38 | $22.38 | 12,626 |
| 2021-10-13 | $28.12 | $28.15 | $28.12 | $28.15 | $22.21 | 517 |
| 2021-10-12 | $28.31 | $28.31 | $28.12 | $28.12 | $22.18 | 2,688 |
| 2021-10-11 | $28.37 | $28.52 | $28.33 | $28.52 | $22.50 | 2,223 |
| 2021-10-08 | $28.03 | $28.03 | $28.03 | $28.03 | $22.11 | 253 |
| 2021-10-07 | $27.97 | $27.97 | $27.97 | $27.97 | $22.06 | 306 |
| 2021-10-06 | $27.80 | $27.80 | $27.57 | $27.73 | $21.87 | 2,566 |
| 2021-10-05 | $27.81 | $27.94 | $27.79 | $27.94 | $22.04 | 1,524 |
| 2021-10-04 | $27.69 | $27.96 | $27.69 | $27.85 | $21.97 | 1,743 |
| 2021-10-01 | $27.14 | $27.39 | $27.14 | $27.39 | $21.60 | 1,285 |
| 2021-09-30 | $27.03 | $27.03 | $27.03 | $27.03 | $21.32 | 122 |
| 2021-09-29 | $26.96 | $27.09 | $26.89 | $26.93 | $21.24 | 13,186 |
| 2021-09-28 | $27.16 | $27.16 | $26.91 | $26.96 | $21.26 | 1,299 |
| 2021-09-27 | $27.14 | $27.22 | $27.14 | $27.17 | $21.43 | 2,675 |
| 2021-09-24 | $26.89 | $26.96 | $26.89 | $26.93 | $21.25 | 2,305 |
| 2021-09-23 | $26.58 | $26.80 | $26.58 | $26.80 | $21.14 | 10,408 |
| 2021-09-22 | $26.34 | $26.43 | $26.34 | $26.43 | $20.85 | 917 |
| 2021-09-21 | $25.93 | $25.93 | $25.93 | $25.93 | $20.46 | 139 |
| 2021-09-20 | $26.06 | $26.06 | $25.89 | $25.96 | $20.48 | 2,772 |
| 2021-09-17 | $26.48 | $26.48 | $26.31 | $26.31 | $20.75 | 446 |
| 2021-09-16 | $26.44 | $26.58 | $26.29 | $26.58 | $20.97 | 3,486 |
| 2021-09-15 | $26.55 | $26.55 | $26.55 | $26.55 | $20.94 | 90 |
| 2021-09-14 | $26.06 | $26.06 | $26.06 | $26.06 | $20.56 | 218 |
| 2021-09-13 | $26.19 | $26.19 | $26.15 | $26.17 | $20.64 | 892 |
| 2021-09-10 | $26.11 | $26.11 | $26.03 | $26.06 | $20.56 | 1,654 |
| 2021-09-09 | $25.63 | $25.63 | $25.62 | $25.62 | $20.21 | 800 |
| 2021-09-08 | $25.85 | $25.85 | $25.85 | $25.85 | $20.39 | 414 |
| 2021-09-07 | $26.07 | $26.07 | $25.65 | $25.70 | $20.27 | 4,641 |
| 2021-09-03 | $26.05 | $26.37 | $26.05 | $26.32 | $20.76 | 2,323 |
| 2021-09-02 | $25.81 | $25.81 | $25.81 | $25.81 | $20.36 | 320 |
| 2021-09-01 | $25.49 | $25.64 | $25.47 | $25.64 | $20.23 | 662 |
| 2021-08-31 | $25.79 | $25.79 | $25.73 | $25.73 | $20.30 | 512 |
| 2021-08-30 | $25.63 | $25.81 | $25.63 | $25.77 | $20.32 | 1,986 |
| 2021-08-27 | $25.64 | $25.64 | $25.64 | $25.64 | $20.23 | 149 |
| 2021-08-26 | $25.33 | $25.33 | $25.29 | $25.29 | $19.95 | 127 |
| 2021-08-25 | $25.33 | $25.44 | $25.33 | $25.44 | $20.06 | 613 |
| 2021-08-24 | $25.23 | $25.25 | $25.23 | $25.25 | $19.91 | 629 |
| 2021-08-23 | $24.65 | $24.83 | $24.65 | $24.78 | $19.54 | 2,494 |
| 2021-08-20 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 86 |
| 2021-08-19 | $24.41 | $24.42 | $24.24 | $24.36 | $19.22 | 3,340 |
| 2021-08-18 | $24.65 | $24.65 | $24.65 | $24.65 | $19.45 | 32 |
| 2021-08-17 | $24.94 | $24.94 | $24.92 | $24.93 | $19.66 | 4,062 |
| 2021-08-16 | $25.08 | $25.08 | $25.08 | $25.08 | $19.78 | 99 |
| 2021-08-13 | $25.26 | $25.36 | $25.14 | $25.14 | $19.83 | 8,658 |
| 2021-08-12 | $25.23 | $25.28 | $25.23 | $25.28 | $19.94 | 602 |
| 2021-08-11 | $25.27 | $25.27 | $25.27 | $25.27 | $19.93 | 197 |
| 2021-08-10 | $24.95 | $24.97 | $24.95 | $24.97 | $19.70 | 536 |
| 2021-08-09 | $24.64 | $24.64 | $24.64 | $24.64 | $19.44 | 176 |
| 2021-08-06 | $25.25 | $25.25 | $25.07 | $25.07 | $19.77 | 282 |
| 2021-08-05 | $25.21 | $25.39 | $25.21 | $25.30 | $19.95 | 1,258 |
| 2021-08-04 | $25.01 | $25.03 | $25.01 | $25.01 | $19.73 | 939 |
| 2021-08-03 | $25.28 | $25.46 | $25.28 | $25.46 | $20.08 | 766 |
| 2021-08-02 | $25.89 | $25.89 | $25.51 | $25.64 | $20.23 | 642 |
| 2021-07-30 | $25.88 | $25.90 | $25.86 | $25.86 | $20.40 | 1,232 |
| 2021-07-29 | $25.90 | $25.97 | $25.78 | $25.97 | $20.49 | 1,316 |
| 2021-07-28 | $25.57 | $25.57 | $25.57 | $25.57 | $20.17 | 20 |
| 2021-07-27 | $25.44 | $25.46 | $25.44 | $25.46 | $20.08 | 651 |
| 2021-07-26 | $25.48 | $25.58 | $25.34 | $25.58 | $20.17 | 1,513 |
| 2021-07-23 | $25.39 | $25.44 | $25.39 | $25.44 | $20.07 | 798 |
| 2021-07-22 | $25.36 | $25.36 | $25.34 | $25.34 | $19.98 | 588 |
| 2021-07-21 | $24.82 | $25.10 | $24.82 | $25.10 | $19.80 | 362 |
| 2021-07-20 | $24.15 | $24.55 | $24.15 | $24.55 | $19.37 | 31,410 |
| 2021-07-19 | $24.46 | $24.46 | $24.11 | $24.17 | $19.07 | 1,553 |
| 2021-07-16 | $25.27 | $25.27 | $25.27 | $25.27 | $19.93 | 104 |
| 2021-07-15 | $25.35 | $25.40 | $25.28 | $25.28 | $19.94 | 6,759 |
| 2021-07-14 | $25.82 | $25.82 | $25.44 | $25.44 | $20.07 | 6,662 |
| 2021-07-13 | $25.80 | $25.80 | $25.80 | $25.80 | $20.35 | 237 |
| 2021-07-12 | $25.21 | $25.42 | $25.20 | $25.42 | $20.05 | 2,522 |
| 2021-07-09 | $25.32 | $25.65 | $25.30 | $25.34 | $19.99 | 39,327 |
| 2021-07-08 | $24.92 | $25.07 | $24.92 | $25.07 | $19.77 | 389 |
| 2021-07-07 | $25.34 | $25.34 | $24.88 | $25.06 | $19.77 | 1,911 |
| 2021-07-06 | $26.49 | $26.49 | $25.28 | $25.30 | $19.96 | 2,422 |
| 2021-07-02 | $25.77 | $25.89 | $25.77 | $25.89 | $20.42 | 703 |
| 2021-07-01 | $25.76 | $25.76 | $25.70 | $25.70 | $20.27 | 497 |
| 2021-06-30 | $25.69 | $25.69 | $25.63 | $25.63 | $20.22 | 1,561 |
| 2021-06-29 | $25.31 | $25.31 | $25.22 | $25.30 | $19.96 | 1,825 |
| 2021-06-28 | $25.22 | $25.28 | $25.20 | $25.27 | $19.93 | 8,561 |
| 2021-06-25 | $25.33 | $25.33 | $25.23 | $25.26 | $19.93 | 1,166 |
| 2021-06-24 | $25.28 | $25.37 | $25.28 | $25.35 | $20.00 | 1,744 |
| 2021-06-23 | $25.45 | $25.45 | $25.40 | $25.40 | $20.04 | 9,298 |
| 2021-06-22 | $25.28 | $25.28 | $25.24 | $25.24 | $19.91 | 1,117 |
| 2021-06-21 | $25.27 | $25.27 | $25.23 | $25.23 | $19.91 | 2,632 |
| 2021-06-18 | $25.05 | $25.07 | $25.05 | $25.05 | $19.76 | 409 |
| 2021-06-17 | $25.24 | $25.24 | $24.74 | $24.76 | $19.53 | 1,139 |
| 2021-06-16 | $25.65 | $25.65 | $25.28 | $25.28 | $19.94 | 1,453 |
| 2021-06-15 | $25.69 | $25.70 | $25.61 | $25.69 | $20.26 | 2,885 |
| 2021-06-14 | $25.79 | $25.82 | $25.79 | $25.81 | $20.36 | 3,253 |
| 2021-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $20.51 | 154 |
| 2021-06-10 | $26.06 | $26.12 | $26.06 | $26.09 | $20.58 | 1,450 |
| 2021-06-09 | $26.07 | $26.07 | $25.97 | $25.97 | $20.49 | 497 |
| 2021-06-08 | $25.64 | $26.09 | $25.64 | $26.09 | $20.58 | 6,503 |
| 2021-06-07 | $25.87 | $25.88 | $25.85 | $25.85 | $20.39 | 4,717 |
| 2021-06-04 | $25.84 | $25.84 | $25.84 | $25.84 | $20.38 | 309 |
| 2021-06-03 | $25.80 | $25.80 | $25.39 | $25.53 | $20.14 | 8,470 |
| 2021-06-02 | $25.74 | $25.74 | $25.59 | $25.73 | $20.30 | 850 |
| 2021-06-01 | $25.77 | $25.93 | $25.61 | $25.67 | $20.25 | 3,336 |
| 2021-05-28 | $25.27 | $25.27 | $25.14 | $25.14 | $19.83 | 2,209 |
| 2021-05-27 | $25.19 | $25.23 | $25.19 | $25.23 | $19.90 | 1,774 |
| 2021-05-26 | $24.41 | $24.70 | $24.41 | $24.68 | $19.46 | 2,238 |
| 2021-05-25 | $24.82 | $24.82 | $24.57 | $24.57 | $19.38 | 2,329 |
| 2021-05-24 | $24.47 | $24.79 | $24.47 | $24.79 | $19.55 | 52,808 |
| 2021-05-21 | $24.56 | $24.56 | $24.47 | $24.56 | $19.37 | 35,842 |
| 2021-05-20 | $24.60 | $24.60 | $24.40 | $24.40 | $19.24 | 2,812 |
| 2021-05-19 | $24.70 | $24.70 | $24.33 | $24.59 | $19.40 | 4,781 |
| 2021-05-18 | $25.38 | $25.38 | $25.14 | $25.20 | $19.88 | 1,746 |
| 2021-05-17 | $25.27 | $25.27 | $25.11 | $25.23 | $19.90 | 8,394 |
| 2021-05-14 | $25.17 | $25.17 | $25.06 | $25.08 | $19.78 | 4,684 |
| 2021-05-13 | $25.31 | $25.32 | $24.98 | $24.98 | $19.70 | 4,056 |
| 2021-05-12 | $25.89 | $26.04 | $25.73 | $25.73 | $20.30 | 11,832 |
| 2021-05-11 | $25.68 | $25.93 | $25.68 | $25.93 | $20.45 | 1,627 |
| 2021-05-10 | $26.17 | $26.17 | $25.61 | $25.61 | $20.20 | 7,646 |
| 2021-05-07 | $25.95 | $25.96 | $25.68 | $25.96 | $20.48 | 8,150 |
| 2021-05-06 | $25.61 | $25.70 | $25.59 | $25.70 | $20.27 | 3,395 |
| 2021-05-05 | $25.37 | $25.38 | $25.34 | $25.38 | $20.02 | 536 |
| 2021-05-04 | $25.13 | $25.17 | $25.11 | $25.17 | $19.86 | 612 |
| 2021-05-03 | $24.88 | $24.88 | $24.88 | $24.88 | $19.62 | 383 |
| 2021-04-30 | $24.56 | $24.56 | $24.56 | $24.56 | $19.37 | 152 |
| 2021-04-29 | $24.60 | $24.65 | $24.60 | $24.65 | $19.44 | 1,536 |
| 2021-04-28 | $24.57 | $24.57 | $24.57 | $24.57 | $19.38 | 231 |
| 2021-04-27 | $24.51 | $24.56 | $24.51 | $24.56 | $19.37 | 331 |
| 2021-04-26 | $24.43 | $24.43 | $24.43 | $24.43 | $19.27 | 444 |
| 2021-04-23 | $24.17 | $24.22 | $24.17 | $24.22 | $19.11 | 390 |
| 2021-04-22 | $24.07 | $24.08 | $24.07 | $24.08 | $18.99 | 258 |
| 2021-04-21 | $23.93 | $23.93 | $23.93 | $23.93 | $18.88 | 329 |
| 2021-04-20 | $24.08 | $24.08 | $23.86 | $23.93 | $18.87 | 890 |
| 2021-04-19 | $23.85 | $23.96 | $23.85 | $23.91 | $18.86 | 1,321 |
| 2021-04-16 | $23.84 | $23.84 | $23.82 | $23.82 | $18.79 | 614 |
| 2021-04-15 | $23.85 | $23.85 | $23.85 | $23.85 | $18.81 | 320 |
| 2021-04-14 | $23.56 | $23.79 | $23.56 | $23.67 | $18.67 | 1,648 |
| 2021-04-13 | $23.23 | $23.23 | $23.23 | $23.23 | $18.33 | 279 |
| 2021-04-12 | $23.11 | $23.11 | $23.11 | $23.11 | $18.23 | 215 |
| 2021-04-09 | $23.19 | $23.23 | $23.18 | $23.23 | $18.32 | 2,133 |
| 2021-04-08 | $23.26 | $23.26 | $23.26 | $23.26 | $18.35 | 1,148 |
| 2021-04-07 | $23.12 | $23.12 | $23.12 | $23.12 | $18.24 | 66 |
| 2021-04-06 | $23.05 | $23.05 | $23.04 | $23.04 | $18.18 | 1,301 |
| 2021-04-05 | $22.89 | $23.06 | $22.89 | $23.03 | $18.17 | 467 |
| 2021-04-01 | $23.03 | $23.20 | $23.03 | $23.20 | $18.30 | 1,305 |
| 2021-03-31 | $22.75 | $23.09 | $22.75 | $22.85 | $18.03 | 1,398 |
| 2021-03-30 | $22.65 | $22.65 | $22.65 | $22.65 | $17.87 | 525 |
| 2021-03-29 | $22.79 | $22.98 | $22.79 | $22.98 | $18.12 | 594 |
| 2021-03-26 | $22.92 | $22.95 | $22.92 | $22.95 | $18.10 | 281 |
| 2021-03-25 | $22.71 | $22.71 | $22.43 | $22.51 | $17.76 | 1,963 |
| 2021-03-24 | $22.87 | $22.96 | $22.78 | $22.96 | $18.11 | 1,039 |
| 2021-03-23 | $22.63 | $22.74 | $22.48 | $22.48 | $17.73 | 3,429 |
| 2021-03-22 | $23.04 | $23.04 | $23.03 | $23.03 | $18.17 | 499 |
| 2021-03-19 | $22.77 | $23.03 | $22.77 | $23.02 | $18.16 | 2,669 |
| 2021-03-18 | $23.20 | $23.20 | $22.68 | $22.68 | $17.89 | 3,439 |
| 2021-03-17 | $23.68 | $23.68 | $23.68 | $23.68 | $18.68 | 286 |
| 2021-03-16 | $23.70 | $23.71 | $23.67 | $23.69 | $18.69 | 1,110 |
| 2021-03-15 | $23.79 | $23.79 | $23.57 | $23.79 | $18.77 | 31,731 |
| 2021-03-12 | $23.91 | $23.94 | $23.91 | $23.94 | $18.88 | 1,440 |
| 2021-03-11 | $23.68 | $24.03 | $23.68 | $23.96 | $18.90 | 37,453 |
| 2021-03-10 | $23.59 | $23.60 | $23.44 | $23.60 | $18.61 | 1,118 |
| 2021-03-09 | $23.61 | $23.64 | $23.54 | $23.54 | $18.56 | 25,792 |
| 2021-03-08 | $23.76 | $23.76 | $23.63 | $23.68 | $18.68 | 3,382 |
| 2021-03-05 | $23.77 | $23.90 | $23.62 | $23.90 | $18.85 | 28,955 |
| 2021-03-04 | $23.08 | $23.30 | $23.08 | $23.22 | $18.32 | 16,511 |
| 2021-03-03 | $22.96 | $23.12 | $22.95 | $23.05 | $18.18 | 4,059 |
| 2021-03-02 | $23.02 | $23.17 | $22.99 | $23.06 | $18.19 | 3,124 |
| 2021-03-01 | $23.18 | $23.18 | $22.91 | $22.91 | $18.07 | 437 |
| 2021-02-26 | $23.29 | $23.29 | $23.07 | $23.09 | $18.21 | 2,235 |
| 2021-02-25 | $23.79 | $23.79 | $23.55 | $23.56 | $18.58 | 5,784 |
| 2021-02-24 | $23.64 | $23.83 | $23.64 | $23.83 | $18.80 | 5,345 |
| 2021-02-23 | $23.29 | $23.47 | $23.25 | $23.47 | $18.51 | 3,237 |
| 2021-02-22 | $23.36 | $23.36 | $23.36 | $23.36 | $18.42 | 330 |
| 2021-02-19 | $22.93 | $22.93 | $22.87 | $22.87 | $18.04 | 2,837 |
| 2021-02-18 | $22.87 | $22.88 | $22.76 | $22.78 | $17.97 | 7,512 |
| 2021-02-17 | $22.64 | $22.72 | $22.64 | $22.72 | $17.92 | 468 |
| 2021-02-16 | $22.63 | $22.77 | $22.60 | $22.77 | $17.96 | 1,855 |
| 2021-02-12 | $22.50 | $22.56 | $22.47 | $22.55 | $17.78 | 925 |
| 2021-02-11 | $22.52 | $22.52 | $22.39 | $22.41 | $17.68 | 848 |
| 2021-02-10 | $22.47 | $22.50 | $22.47 | $22.48 | $17.73 | 1,336 |
| 2021-02-09 | $22.54 | $22.54 | $22.47 | $22.49 | $17.74 | 6,571 |
| 2021-02-08 | $22.26 | $22.39 | $22.26 | $22.37 | $17.65 | 10,829 |
| 2021-02-05 | $22.11 | $22.19 | $22.11 | $22.19 | $17.50 | 4,610 |
| 2021-02-04 | $21.90 | $21.96 | $21.85 | $21.96 | $17.32 | 3,203 |
| 2021-02-03 | $21.85 | $21.98 | $21.85 | $21.97 | $17.33 | 4,621 |
| 2021-02-02 | $21.85 | $21.85 | $21.83 | $21.83 | $17.22 | 7,258 |
| 2021-02-01 | $21.83 | $21.83 | $21.74 | $21.83 | $17.22 | 4,041 |
| 2021-01-29 | $21.72 | $21.72 | $21.63 | $21.63 | $17.06 | 2,306 |
| 2021-01-28 | $21.69 | $21.69 | $21.58 | $21.58 | $17.03 | 15,617 |
| 2021-01-27 | $21.75 | $21.75 | $21.67 | $21.67 | $17.10 | 279 |
| 2021-01-26 | $21.85 | $21.86 | $21.80 | $21.83 | $17.22 | 6,874 |
| 2021-01-25 | $21.60 | $21.75 | $21.60 | $21.75 | $17.15 | 2,980 |
| 2021-01-22 | $21.83 | $21.83 | $21.63 | $21.63 | $17.06 | 576 |
| 2021-01-21 | $21.96 | $21.96 | $21.96 | $21.96 | $17.32 | 192 |
| 2021-01-20 | $21.96 | $21.96 | $21.96 | $21.96 | $17.32 | 117 |
| 2021-01-19 | $22.17 | $22.17 | $21.97 | $22.01 | $17.36 | 1,068 |
| 2021-01-15 | $22.04 | $22.04 | $21.90 | $21.94 | $17.31 | 2,597 |
| 2021-01-14 | $21.96 | $22.13 | $21.96 | $22.13 | $17.46 | 558 |
| 2021-01-13 | $21.92 | $21.92 | $21.92 | $21.92 | $17.29 | 234 |
| 2021-01-12 | $21.78 | $22.00 | $21.75 | $22.00 | $17.35 | 536 |
| 2021-01-11 | $21.61 | $21.62 | $21.61 | $21.62 | $17.05 | 1,630 |
| 2021-01-08 | $21.78 | $21.92 | $21.78 | $21.92 | $17.29 | 1,076 |
| 2021-01-07 | $21.81 | $21.81 | $21.81 | $21.81 | $17.20 | 236 |
| 2021-01-06 | $21.69 | $21.78 | $21.69 | $21.78 | $17.18 | 301 |
| 2021-01-05 | $21.69 | $21.82 | $21.69 | $21.74 | $17.15 | 21,387 |
| 2021-01-04 | $21.31 | $21.31 | $21.26 | $21.26 | $16.77 | 13,320 |
| 2020-12-31 | $21.27 | $21.27 | $21.27 | $21.27 | $16.78 | 221 |
| 2020-12-30 | $21.22 | $21.22 | $21.22 | $21.22 | $16.74 | 25 |
| 2020-12-29 | $21.16 | $21.16 | $21.16 | $21.16 | $16.69 | 132 |
| 2020-12-28 | $21.20 | $21.20 | $21.20 | $21.20 | $16.72 | 22 |
| 2020-12-24 | $21.14 | $21.14 | $21.14 | $21.14 | $16.68 | 4 |
| 2020-12-23 | $21.08 | $21.08 | $21.08 | $21.08 | $16.63 | 69 |
| 2020-12-22 | $20.92 | $20.92 | $20.88 | $20.88 | $16.47 | 329 |
| 2020-12-21 | $20.93 | $21.02 | $20.92 | $21.02 | $16.58 | 10,770 |
| 2020-12-18 | $21.19 | $21.19 | $21.17 | $21.17 | $16.70 | 362 |
| 2020-12-17 | $21.09 | $21.09 | $21.09 | $21.09 | $16.63 | 228 |
| 2020-12-16 | $20.88 | $20.88 | $20.86 | $20.86 | $16.45 | 228 |
| 2020-12-15 | $20.78 | $20.80 | $20.77 | $20.80 | $16.40 | 14,114 |
| 2020-12-14 | $20.67 | $20.70 | $20.67 | $20.70 | $16.33 | 181 |
| 2020-12-11 | $20.66 | $20.69 | $20.65 | $20.69 | $16.32 | 1,400 |
| 2020-12-10 | $20.64 | $20.64 | $20.64 | $20.64 | $16.28 | 0 |
| 2020-12-09 | $20.41 | $20.41 | $20.41 | $20.41 | $16.10 | 589 |
| 2020-12-08 | $20.37 | $20.37 | $20.35 | $20.35 | $16.05 | 589 |
| 2020-12-07 | $20.44 | $20.44 | $20.44 | $20.44 | $16.12 | 0 |
| 2020-12-04 | $20.38 | $20.38 | $20.33 | $20.33 | $16.03 | 105 |
| 2020-12-03 | $20.32 | $20.35 | $20.31 | $20.35 | $16.05 | 1,741 |
| 2020-12-02 | $20.25 | $20.33 | $20.25 | $20.31 | $16.02 | 1,398 |
| 2020-12-01 | $20.27 | $20.27 | $20.27 | $20.27 | $15.99 | 5 |
| 2020-11-30 | $20.15 | $20.15 | $20.15 | $20.15 | $15.89 | 0 |
| 2020-11-27 | $20.32 | $20.32 | $20.32 | $20.32 | $16.03 | 1,318 |
| 2020-11-25 | $20.31 | $20.31 | $20.23 | $20.23 | $15.96 | 1,318 |
| 2020-11-24 | $20.36 | $20.36 | $20.36 | $20.36 | $16.06 | 76 |
| 2020-11-23 | $20.22 | $20.22 | $20.22 | $20.22 | $15.95 | 34 |
| 2020-11-20 | $20.30 | $20.30 | $20.30 | $20.30 | $16.01 | 24 |
| 2020-11-19 | $20.21 | $20.21 | $20.21 | $20.21 | $15.94 | 862 |
| 2020-11-18 | $20.31 | $20.31 | $20.23 | $20.23 | $15.96 | 862 |
| 2020-11-17 | $20.23 | $20.23 | $20.23 | $20.23 | $15.96 | 1 |
| 2020-11-16 | $20.31 | $20.31 | $20.31 | $20.31 | $16.02 | 1 |
| 2020-11-13 | $20.09 | $20.09 | $20.09 | $20.09 | $15.84 | 90 |
| 2020-11-12 | $19.96 | $19.96 | $19.96 | $19.96 | $15.74 | 90 |
| 2020-11-11 | $20.01 | $20.01 | $20.01 | $20.01 | $15.78 | 180 |
| 2020-11-10 | $20.16 | $20.16 | $20.16 | $20.16 | $15.90 | 0 |
| 2020-11-09 | $20.05 | $20.05 | $20.05 | $20.05 | $15.81 | 0 |
| 2020-11-06 | $20.08 | $20.08 | $20.08 | $20.08 | $15.84 | 0 |
| 2020-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.78 | 0 |
| 2020-11-04 | $19.85 | $19.85 | $19.85 | $19.85 | $15.66 | 0 |
| 2020-11-03 | $19.73 | $19.73 | $19.73 | $19.73 | $15.56 | 212 |
| 2020-11-02 | $19.50 | $19.67 | $19.50 | $19.67 | $15.51 | 212 |
| 2020-10-30 | $19.46 | $19.46 | $19.46 | $19.46 | $15.35 | 0 |
| 2020-10-29 | $19.46 | $19.46 | $19.46 | $19.46 | $15.35 | 0 |
| 2020-10-28 | $19.58 | $19.58 | $19.58 | $19.58 | $15.44 | 0 |
| 2020-10-27 | $19.91 | $19.91 | $19.91 | $19.91 | $15.71 | 0 |
| 2020-10-26 | $19.87 | $19.87 | $19.87 | $19.87 | $15.68 | 0 |
| 2020-10-23 | $20.07 | $20.07 | $20.07 | $20.07 | $15.83 | 0 |
| 2020-10-22 | $20.11 | $20.11 | $20.11 | $20.11 | $15.86 | 0 |
| 2020-10-21 | $20.22 | $20.22 | $20.22 | $20.22 | $15.95 | 50 |
| 2020-10-20 | $20.17 | $20.17 | $20.17 | $20.17 | $15.91 | 50 |
| 2020-10-19 | $19.97 | $19.97 | $19.97 | $19.97 | $15.76 | 0 |
| 2020-10-16 | $19.91 | $19.91 | $19.91 | $19.91 | $15.71 | 0 |
| 2020-10-15 | $19.99 | $19.99 | $19.99 | $19.99 | $15.77 | 0 |
| 2020-10-14 | $19.94 | $19.94 | $19.94 | $19.94 | $15.73 | 0 |
| 2020-10-13 | $19.83 | $19.83 | $19.83 | $19.83 | $15.64 | 0 |
| 2020-10-12 | $19.89 | $19.89 | $19.89 | $19.89 | $15.69 | 1 |
| 2020-10-09 | $20.01 | $20.01 | $20.01 | $20.01 | $15.78 | 1 |
| 2020-10-08 | $19.85 | $19.85 | $19.83 | $19.83 | $15.64 | 220 |
| 2020-10-07 | $19.84 | $19.84 | $19.84 | $19.84 | $15.65 | 220 |
| 2020-10-06 | $19.73 | $19.73 | $19.68 | $19.68 | $15.53 | 220 |
| 2020-10-05 | $19.74 | $19.74 | $19.71 | $19.71 | $15.55 | 230 |
| 2020-10-02 | $19.50 | $19.50 | $19.50 | $19.50 | $15.38 | 45 |
| 2020-10-01 | $19.43 | $19.43 | $19.43 | $19.43 | $15.32 | 0 |
| 2020-09-30 | $19.68 | $19.68 | $19.68 | $19.68 | $15.52 | 60 |
| 2020-09-29 | $19.49 | $19.49 | $19.49 | $19.49 | $15.38 | 60 |
| 2020-09-28 | $19.52 | $19.52 | $19.52 | $19.52 | $15.40 | 25 |
| 2020-09-25 | $19.42 | $19.42 | $19.42 | $19.42 | $15.32 | 2 |
| 2020-09-24 | $19.41 | $19.41 | $19.41 | $19.41 | $15.31 | 1 |
| 2020-09-23 | $19.32 | $19.33 | $19.32 | $19.33 | $15.25 | 100 |
| 2020-09-22 | $19.69 | $19.69 | $19.69 | $19.69 | $15.53 | 13 |
| 2020-09-21 | $19.68 | $19.68 | $19.68 | $19.68 | $15.53 | 13 |
| 2020-09-18 | $20.18 | $20.18 | $20.18 | $20.18 | $15.91 | 1 |
| 2020-09-17 | $20.04 | $20.04 | $20.04 | $20.04 | $15.81 | 41 |
| 2020-09-16 | $19.91 | $19.91 | $19.91 | $19.91 | $15.70 | 20 |
| 2020-09-15 | $19.73 | $19.73 | $19.73 | $19.73 | $15.56 | 20 |
| 2020-09-14 | $19.72 | $19.72 | $19.72 | $19.72 | $15.56 | 0 |
| 2020-09-11 | $19.66 | $19.66 | $19.66 | $19.66 | $15.50 | 0 |
| 2020-09-10 | $19.52 | $19.52 | $19.52 | $19.52 | $15.40 | 300 |
| 2020-09-09 | $19.71 | $19.71 | $19.67 | $19.70 | $15.54 | 300 |
| 2020-09-08 | $19.63 | $19.63 | $19.63 | $19.63 | $15.48 | 100 |
| 2020-09-04 | $19.81 | $19.81 | $19.81 | $19.81 | $15.63 | 100 |
| 2020-09-03 | $19.85 | $19.85 | $19.81 | $19.81 | $15.63 | 100 |
iShares Commodity Curve Carry Strategy ETF (CCRV) News Headlines
Recent iShares Commodity Curve Carry Strategy ETF (CCRV) News
Similar Companies to iShares Commodity Curve Carry Strategy ETF (CCRV) 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 | -- | -- | -- |