Simplify High Yield PLUS Credit Hedge ETF (CDX) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.02 ($0.07) 0.31%
Simplify High Yield PLUS Credit Hedge ETF - Daily Information
Click for more stock information on Simplify High Yield PLUS Credit Hedge ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.05 |
| Previous Close | $23.02 |
| High | $23.09 |
| Low | $22.95 |
| Adjusted Open | $23.05 |
| Previous Adjusted Close | $23.02 |
| Adjusted High | $23.09 |
| Adjusted Low | $22.95 |
About Simplify High Yield PLUS Credit Hedge ETF (CDX)
Simplify High Yield PLUS Credit Hedge ETF
Invest in Simplify High Yield PLUS Credit Hedge ETF (CDX)
Historical Stock Data for Simplify High Yield PLUS Credit Hedge ETF (CDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $23.05 | $23.09 | $22.95 | $23.02 | $23.02 | 37,075 |
| 2025-04-16 | $22.90 | $23.02 | $22.90 | $22.95 | $22.95 | 82,224 |
| 2025-04-15 | $23.10 | $23.10 | $22.90 | $22.90 | $22.90 | 87,231 |
| 2025-04-14 | $22.93 | $23.00 | $22.79 | $22.95 | $22.95 | 82,337 |
| 2025-04-11 | $22.83 | $22.99 | $22.60 | $22.68 | $22.68 | 63,939 |
| 2025-04-10 | $22.92 | $23.43 | $22.43 | $22.83 | $22.83 | 94,596 |
| 2025-04-09 | $22.52 | $24.89 | $21.80 | $24.89 | $24.89 | 276,012 |
| 2025-04-08 | $22.54 | $22.89 | $22.37 | $22.43 | $22.43 | 188,967 |
| 2025-04-07 | $22.50 | $22.70 | $22.09 | $22.37 | $22.37 | 259,810 |
| 2025-04-04 | $22.46 | $23.08 | $21.77 | $21.77 | $21.77 | 469,415 |
| 2025-04-03 | $22.59 | $23.01 | $22.59 | $22.92 | $22.92 | 247,448 |
| 2025-04-02 | $23.18 | $23.34 | $22.90 | $23.34 | $23.34 | 85,967 |
| 2025-04-01 | $23.07 | $23.07 | $22.91 | $23.03 | $23.03 | 98,403 |
| 2025-03-31 | $22.97 | $22.99 | $22.76 | $22.94 | $22.94 | 93,502 |
| 2025-03-28 | $22.88 | $22.88 | $22.71 | $22.84 | $22.84 | 70,144 |
| 2025-03-27 | $22.81 | $22.89 | $22.71 | $22.71 | $22.71 | 27,962 |
| 2025-03-26 | $22.91 | $22.99 | $22.83 | $22.83 | $22.83 | 22,599 |
| 2025-03-25 | $23.19 | $23.19 | $23.00 | $23.00 | $22.85 | 30,457 |
| 2025-03-24 | $23.14 | $23.14 | $22.88 | $23.08 | $22.93 | 41,876 |
| 2025-03-21 | $23.19 | $23.19 | $22.87 | $23.05 | $23.05 | 20,115 |
| 2025-03-20 | $22.86 | $23.20 | $22.86 | $23.20 | $23.20 | 36,665 |
| 2025-03-19 | $23.03 | $23.05 | $22.88 | $23.05 | $23.05 | 46,369 |
| 2025-03-18 | $23.08 | $23.09 | $22.88 | $22.91 | $22.91 | 32,561 |
| 2025-03-17 | $22.91 | $23.00 | $22.91 | $22.99 | $22.99 | 25,318 |
| 2025-03-14 | $22.98 | $22.98 | $22.68 | $22.86 | $22.86 | 76,043 |
| 2025-03-13 | $22.73 | $23.01 | $22.73 | $22.82 | $22.82 | 99,514 |
| 2025-03-12 | $22.97 | $22.97 | $22.80 | $22.80 | $22.80 | 41,773 |
| 2025-03-11 | $23.25 | $23.25 | $22.88 | $22.88 | $22.88 | 198,400 |
| 2025-03-10 | $22.83 | $23.20 | $22.83 | $23.09 | $23.09 | 30,515 |
| 2025-03-07 | $22.99 | $23.08 | $22.93 | $22.93 | $22.93 | 25,952 |
| 2025-03-06 | $22.93 | $23.11 | $22.93 | $23.01 | $23.01 | 52,792 |
| 2025-03-05 | $22.86 | $23.13 | $22.86 | $23.12 | $23.12 | 169,030 |
| 2025-03-04 | $23.32 | $23.32 | $23.10 | $23.10 | $23.10 | 119,913 |
| 2025-03-03 | $22.97 | $23.18 | $22.91 | $23.18 | $23.18 | 85,291 |
| 2025-02-28 | $22.97 | $22.98 | $22.85 | $22.93 | $22.93 | 75,031 |
| 2025-02-27 | $22.80 | $22.85 | $22.79 | $22.83 | $22.83 | 35,698 |
| 2025-02-26 | $22.73 | $22.83 | $22.69 | $22.83 | $22.83 | 80,301 |
| 2025-02-25 | $22.66 | $22.77 | $22.56 | $22.73 | $22.73 | 21,393 |
| 2025-02-24 | $22.58 | $22.70 | $22.58 | $22.70 | $22.65 | 11,486 |
| 2025-02-21 | $22.62 | $22.65 | $22.55 | $22.55 | $22.55 | 35,919 |
| 2025-02-20 | $22.96 | $22.96 | $22.55 | $22.62 | $22.62 | 184,376 |
| 2025-02-19 | $22.45 | $22.55 | $22.45 | $22.54 | $22.54 | 34,097 |
| 2025-02-18 | $22.96 | $22.96 | $22.44 | $22.47 | $22.47 | 24,672 |
| 2025-02-14 | $22.64 | $22.64 | $22.53 | $22.57 | $22.57 | 12,573 |
| 2025-02-13 | $22.46 | $22.53 | $22.42 | $22.46 | $22.46 | 10,002 |
| 2025-02-12 | $22.44 | $22.52 | $22.41 | $22.47 | $22.47 | 15,169 |
| 2025-02-11 | $22.50 | $22.57 | $22.47 | $22.50 | $22.50 | 18,927 |
| 2025-02-10 | $22.48 | $22.62 | $22.45 | $22.55 | $22.55 | 20,354 |
| 2025-02-07 | $22.86 | $22.86 | $22.37 | $22.54 | $22.54 | 31,655 |
| 2025-02-06 | $22.94 | $22.94 | $22.41 | $22.57 | $22.57 | 72,048 |
| 2025-02-05 | $22.33 | $22.47 | $22.33 | $22.44 | $22.44 | 13,865 |
| 2025-02-04 | $22.50 | $22.50 | $22.31 | $22.47 | $22.47 | 23,389 |
| 2025-02-03 | $22.20 | $22.47 | $22.20 | $22.47 | $22.47 | 304,407 |
| 2025-01-31 | $22.36 | $22.39 | $22.27 | $22.30 | $22.30 | 29,891 |
| 2025-01-30 | $22.19 | $22.37 | $22.19 | $22.37 | $22.37 | 31,237 |
| 2025-01-29 | $22.33 | $22.37 | $22.20 | $22.23 | $22.23 | 27,026 |
| 2025-01-28 | $22.25 | $22.32 | $22.25 | $22.26 | $22.26 | 29,381 |
| 2025-01-27 | $22.36 | $22.40 | $22.30 | $22.31 | $22.26 | 46,728 |
| 2025-01-24 | $22.34 | $22.36 | $22.29 | $22.32 | $22.27 | 21,885 |
| 2025-01-23 | $22.31 | $22.34 | $22.25 | $22.34 | $22.34 | 453,426 |
| 2025-01-22 | $22.50 | $22.50 | $22.25 | $22.29 | $22.29 | 17,346 |
| 2025-01-21 | $22.25 | $22.47 | $22.25 | $22.47 | $22.47 | 43,737 |
| 2025-01-17 | $22.33 | $22.33 | $22.20 | $22.27 | $22.27 | 35,901 |
| 2025-01-16 | $22.31 | $22.34 | $22.15 | $22.34 | $22.34 | 28,989 |
| 2025-01-15 | $22.01 | $22.21 | $22.01 | $22.15 | $22.15 | 34,667 |
| 2025-01-14 | $22.05 | $22.05 | $21.89 | $22.01 | $22.01 | 19,935 |
| 2025-01-13 | $21.95 | $21.95 | $21.73 | $21.93 | $21.93 | 29,372 |
| 2025-01-10 | $22.15 | $22.15 | $21.76 | $21.95 | $21.95 | 25,632 |
| 2025-01-08 | $22.15 | $22.15 | $21.98 | $22.10 | $22.10 | 20,744 |
| 2025-01-07 | $22.15 | $22.15 | $21.88 | $22.06 | $22.06 | 20,127 |
| 2025-01-06 | $22.27 | $22.27 | $21.95 | $22.12 | $22.12 | 30,581 |
| 2025-01-03 | $22.00 | $22.22 | $22.00 | $22.10 | $22.10 | 21,574 |
| 2025-01-02 | $21.79 | $22.09 | $21.71 | $21.95 | $21.95 | 75,574 |
| 2024-12-31 | $21.75 | $22.03 | $21.75 | $21.81 | $21.81 | 93,407 |
| 2024-12-30 | $21.57 | $22.10 | $21.57 | $22.10 | $22.10 | 53,710 |
| 2024-12-27 | $22.04 | $22.06 | $21.97 | $21.97 | $21.97 | 103,234 |
| 2024-12-26 | $22.66 | $22.66 | $21.90 | $22.00 | $22.00 | 22,794 |
| 2024-12-24 | $22.22 | $22.22 | $21.97 | $21.97 | $21.97 | 24,978 |
| 2024-12-23 | $22.33 | $22.33 | $21.85 | $21.97 | $21.97 | 23,205 |
| 2024-12-20 | $22.64 | $23.04 | $22.64 | $22.95 | $22.00 | 28,726 |
| 2024-12-19 | $22.79 | $22.83 | $22.64 | $22.69 | $21.75 | 23,750 |
| 2024-12-18 | $22.92 | $23.04 | $22.79 | $22.81 | $21.87 | 38,974 |
| 2024-12-17 | $23.07 | $23.10 | $23.05 | $23.09 | $22.13 | 21,832 |
| 2024-12-16 | $23.15 | $23.18 | $22.97 | $23.10 | $22.14 | 23,591 |
| 2024-12-13 | $23.10 | $23.10 | $22.96 | $22.96 | $22.96 | 41,845 |
| 2024-12-12 | $23.33 | $23.33 | $23.05 | $23.09 | $23.09 | 12,069 |
| 2024-12-11 | $23.05 | $23.27 | $23.05 | $23.15 | $23.15 | 24,350 |
| 2024-12-10 | $23.14 | $23.17 | $23.03 | $23.05 | $23.05 | 23,326 |
| 2024-12-09 | $23.17 | $23.18 | $23.08 | $23.15 | $23.15 | 13,174 |
| 2024-12-06 | $23.11 | $23.33 | $23.11 | $23.24 | $23.24 | 16,349 |
| 2024-12-05 | $23.36 | $23.36 | $23.11 | $23.21 | $23.21 | 11,749 |
| 2024-12-04 | $23.41 | $23.41 | $23.12 | $23.22 | $23.22 | 18,080 |
| 2024-12-03 | $23.08 | $23.23 | $23.08 | $23.21 | $23.21 | 13,862 |
| 2024-12-02 | $23.38 | $23.38 | $23.06 | $23.20 | $23.20 | 24,599 |
| 2024-11-29 | $23.20 | $23.31 | $23.14 | $23.25 | $23.25 | 13,336 |
| 2024-11-27 | $23.11 | $23.21 | $23.11 | $23.16 | $23.16 | 11,584 |
| 2024-11-26 | $23.17 | $23.22 | $23.10 | $23.18 | $23.18 | 12,305 |
| 2024-11-25 | $23.38 | $23.38 | $23.10 | $23.16 | $23.16 | 14,069 |
| 2024-11-22 | $23.55 | $23.55 | $23.31 | $23.40 | $23.15 | 23,924 |
| 2024-11-21 | $23.45 | $23.47 | $23.32 | $23.40 | $23.15 | 29,252 |
| 2024-11-20 | $23.55 | $23.76 | $23.30 | $23.45 | $23.20 | 15,528 |
| 2024-11-19 | $23.54 | $23.54 | $23.40 | $23.48 | $23.23 | 22,786 |
| 2024-11-18 | $23.50 | $23.50 | $23.31 | $23.37 | $23.12 | 13,364 |
| 2024-11-15 | $23.44 | $23.44 | $23.28 | $23.38 | $23.13 | 19,669 |
| 2024-11-14 | $23.47 | $23.50 | $23.26 | $23.37 | $23.12 | 17,745 |
| 2024-11-13 | $23.40 | $23.46 | $23.32 | $23.43 | $23.18 | 25,616 |
| 2024-11-12 | $23.69 | $23.69 | $23.35 | $23.51 | $23.26 | 21,417 |
| 2024-11-11 | $23.72 | $23.72 | $23.43 | $23.46 | $23.21 | 13,892 |
| 2024-11-08 | $23.39 | $23.61 | $23.38 | $23.55 | $23.55 | 11,764 |
| 2024-11-07 | $23.33 | $23.50 | $23.25 | $23.50 | $23.50 | 17,973 |
| 2024-11-06 | $23.42 | $23.80 | $23.28 | $23.30 | $23.30 | 38,637 |
| 2024-11-05 | $23.25 | $23.25 | $23.11 | $23.16 | $23.16 | 11,585 |
| 2024-11-04 | $23.18 | $23.19 | $23.09 | $23.09 | $23.09 | 6,610 |
| 2024-11-01 | $23.21 | $23.22 | $23.05 | $23.14 | $23.14 | 14,861 |
| 2024-10-31 | $23.30 | $23.30 | $23.00 | $23.02 | $23.02 | 9,686 |
| 2024-10-30 | $23.27 | $23.27 | $23.19 | $23.25 | $23.25 | 10,939 |
| 2024-10-29 | $23.19 | $23.26 | $23.15 | $23.21 | $23.21 | 10,392 |
| 2024-10-28 | $23.28 | $23.33 | $23.11 | $23.21 | $23.21 | 44,812 |
| 2024-10-25 | $23.54 | $23.54 | $23.47 | $23.53 | $23.33 | 9,670 |
| 2024-10-24 | $23.58 | $23.58 | $23.35 | $23.47 | $23.27 | 25,507 |
| 2024-10-23 | $23.49 | $23.50 | $23.32 | $23.41 | $23.21 | 7,347 |
| 2024-10-22 | $23.32 | $23.54 | $23.32 | $23.52 | $23.32 | 37,992 |
| 2024-10-21 | $23.49 | $23.58 | $23.39 | $23.56 | $23.36 | 16,414 |
| 2024-10-18 | $23.47 | $23.60 | $23.45 | $23.60 | $23.40 | 26,139 |
| 2024-10-17 | $23.50 | $23.52 | $23.33 | $23.46 | $23.26 | 17,444 |
| 2024-10-16 | $23.72 | $23.72 | $23.45 | $23.50 | $23.30 | 20,711 |
| 2024-10-15 | $23.63 | $23.89 | $23.35 | $23.35 | $23.15 | 201,536 |
| 2024-10-14 | $23.73 | $23.73 | $23.62 | $23.71 | $23.51 | 15,434 |
| 2024-10-11 | $23.48 | $23.73 | $23.47 | $23.57 | $23.37 | 36,948 |
| 2024-10-10 | $23.59 | $23.64 | $23.46 | $23.63 | $23.43 | 53,257 |
| 2024-10-09 | $23.49 | $23.61 | $23.48 | $23.54 | $23.33 | 20,853 |
| 2024-10-08 | $23.60 | $23.68 | $23.47 | $23.68 | $23.48 | 24,555 |
| 2024-10-07 | $23.83 | $23.83 | $23.46 | $23.61 | $23.41 | 16,168 |
| 2024-10-04 | $23.90 | $23.90 | $23.55 | $23.59 | $23.38 | 43,495 |
| 2024-10-03 | $23.76 | $23.88 | $23.74 | $23.88 | $23.68 | 10,061 |
| 2024-10-02 | $23.86 | $23.86 | $23.75 | $23.78 | $23.58 | 16,662 |
| 2024-10-01 | $23.71 | $23.85 | $23.71 | $23.82 | $23.61 | 66,298 |
| 2024-09-30 | $23.78 | $23.80 | $23.70 | $23.74 | $23.53 | 18,375 |
| 2024-09-27 | $23.69 | $23.76 | $23.63 | $23.74 | $23.74 | 8,490 |
| 2024-09-26 | $23.65 | $23.76 | $23.63 | $23.63 | $23.63 | 21,595 |
| 2024-09-25 | $23.81 | $23.81 | $23.71 | $23.77 | $23.77 | 25,024 |
| 2024-09-24 | $23.91 | $23.97 | $23.89 | $23.97 | $23.77 | 20,052 |
| 2024-09-23 | $23.93 | $24.00 | $23.90 | $23.96 | $23.76 | 465,817 |
| 2024-09-20 | $23.94 | $23.95 | $23.89 | $23.95 | $23.75 | 17,535 |
| 2024-09-19 | $23.94 | $23.94 | $23.84 | $23.89 | $23.69 | 30,342 |
| 2024-09-18 | $23.85 | $23.94 | $23.84 | $23.88 | $23.68 | 19,790 |
| 2024-09-17 | $24.50 | $24.50 | $23.86 | $23.89 | $23.69 | 27,586 |
| 2024-09-16 | $23.79 | $23.97 | $23.79 | $23.97 | $23.77 | 46,461 |
| 2024-09-13 | $24.05 | $24.05 | $23.81 | $23.85 | $23.85 | 46,077 |
| 2024-09-12 | $23.95 | $23.95 | $23.82 | $23.93 | $23.93 | 28,178 |
| 2024-09-11 | $24.10 | $24.10 | $23.89 | $23.94 | $23.94 | 47,674 |
| 2024-09-10 | $24.04 | $24.07 | $23.88 | $23.88 | $23.88 | 429,963 |
| 2024-09-09 | $23.83 | $23.96 | $23.83 | $23.94 | $23.94 | 10,624 |
| 2024-09-06 | $23.95 | $23.95 | $23.77 | $23.77 | $23.77 | 65,248 |
| 2024-09-05 | $23.69 | $23.84 | $23.69 | $23.82 | $23.82 | 10,016 |
| 2024-09-04 | $23.80 | $23.86 | $23.64 | $23.74 | $23.74 | 49,158 |
| 2024-09-03 | $23.74 | $23.79 | $23.63 | $23.78 | $23.78 | 12,682 |
| 2024-08-30 | $23.94 | $23.94 | $23.69 | $23.81 | $23.81 | 22,443 |
| 2024-08-29 | $23.70 | $23.82 | $23.65 | $23.75 | $23.75 | 11,399 |
| 2024-08-28 | $23.67 | $23.77 | $23.62 | $23.62 | $23.62 | 41,398 |
| 2024-08-27 | $23.60 | $23.72 | $23.60 | $23.70 | $23.70 | 7,858 |
| 2024-08-26 | $23.71 | $23.96 | $23.71 | $23.87 | $23.67 | 32,985 |
| 2024-08-23 | $23.94 | $23.94 | $23.81 | $23.92 | $23.72 | 58,713 |
| 2024-08-22 | $23.77 | $23.96 | $23.77 | $23.93 | $23.73 | 9,723 |
| 2024-08-21 | $24.08 | $24.08 | $23.80 | $23.80 | $23.60 | 63,828 |
| 2024-08-20 | $23.97 | $23.97 | $23.77 | $23.90 | $23.70 | 51,488 |
| 2024-08-19 | $23.97 | $23.97 | $23.74 | $23.83 | $23.63 | 57,960 |
| 2024-08-16 | $23.74 | $23.82 | $23.71 | $23.77 | $23.77 | 393,026 |
| 2024-08-15 | $23.98 | $23.98 | $23.63 | $23.74 | $23.74 | 34,768 |
| 2024-08-14 | $24.06 | $24.06 | $23.71 | $23.81 | $23.81 | 17,157 |
| 2024-08-13 | $23.86 | $23.86 | $23.65 | $23.73 | $23.73 | 17,375 |
| 2024-08-12 | $23.63 | $23.68 | $23.56 | $23.68 | $23.68 | 25,668 |
| 2024-08-09 | $23.50 | $23.62 | $23.47 | $23.62 | $23.62 | 15,153 |
| 2024-08-08 | $23.52 | $23.57 | $23.39 | $23.55 | $23.55 | 6,402 |
| 2024-08-07 | $23.55 | $23.55 | $23.38 | $23.53 | $23.53 | 12,977 |
| 2024-08-06 | $23.94 | $23.94 | $23.45 | $23.45 | $23.45 | 25,212 |
| 2024-08-05 | $23.30 | $24.05 | $23.30 | $23.70 | $23.70 | 27,534 |
| 2024-08-02 | $23.53 | $23.57 | $23.44 | $23.51 | $23.51 | 87,572 |
| 2024-08-01 | $23.32 | $23.41 | $23.31 | $23.41 | $23.41 | 4,186 |
| 2024-07-31 | $23.28 | $23.33 | $23.19 | $23.19 | $23.19 | 14,693 |
| 2024-07-30 | $23.35 | $23.35 | $23.18 | $23.30 | $23.30 | 11,732 |
| 2024-07-29 | $23.29 | $23.29 | $23.17 | $23.17 | $23.17 | 760,936 |
| 2024-07-26 | $23.19 | $23.27 | $23.18 | $23.21 | $23.21 | 17,463 |
| 2024-07-25 | $23.50 | $23.51 | $23.42 | $23.44 | $23.24 | 15,243 |
| 2024-07-24 | $23.46 | $23.48 | $23.37 | $23.37 | $23.17 | 6,780 |
| 2024-07-23 | $23.42 | $23.51 | $23.40 | $23.40 | $23.20 | 18,853 |
| 2024-07-22 | $23.45 | $23.45 | $23.35 | $23.38 | $23.18 | 40,458 |
| 2024-07-19 | $23.27 | $23.34 | $23.24 | $23.24 | $23.04 | 5,321 |
| 2024-07-18 | $23.24 | $23.32 | $23.19 | $23.19 | $22.99 | 36,321 |
| 2024-07-17 | $23.19 | $23.33 | $23.19 | $23.33 | $23.13 | 33,331 |
| 2024-07-16 | $23.32 | $23.32 | $23.22 | $23.22 | $23.02 | 11,688 |
| 2024-07-15 | $23.33 | $23.36 | $23.19 | $23.36 | $23.36 | 5,362 |
| 2024-07-12 | $23.46 | $23.46 | $23.17 | $23.17 | $23.17 | 26,071 |
| 2024-07-11 | $23.24 | $23.28 | $23.13 | $23.13 | $23.13 | 8,494 |
| 2024-07-10 | $21.34 | $23.24 | $21.34 | $23.24 | $23.24 | 10,705 |
| 2024-07-09 | $23.20 | $23.21 | $23.13 | $23.21 | $23.21 | 13,995 |
| 2024-07-08 | $23.20 | $23.25 | $23.16 | $23.25 | $23.25 | 3,572 |
| 2024-07-05 | $23.15 | $23.27 | $23.15 | $23.22 | $23.22 | 25,831 |
| 2024-07-03 | $23.06 | $23.14 | $23.04 | $23.11 | $23.11 | 8,441 |
| 2024-07-02 | $22.82 | $23.12 | $22.82 | $23.12 | $23.12 | 29,619 |
| 2024-07-01 | $22.99 | $23.04 | $22.96 | $23.04 | $23.04 | 9,875 |
| 2024-06-28 | $23.11 | $23.11 | $22.97 | $22.97 | $22.97 | 60,455 |
| 2024-06-27 | $23.10 | $23.14 | $22.99 | $23.10 | $23.10 | 8,484 |
| 2024-06-26 | $23.03 | $23.06 | $22.98 | $23.06 | $23.06 | 2,391 |
| 2024-06-25 | $23.02 | $23.13 | $23.00 | $23.00 | $23.00 | 19,778 |
| 2024-06-24 | $25.59 | $25.59 | $23.22 | $23.25 | $23.10 | 6,957 |
| 2024-06-21 | $23.29 | $23.32 | $23.22 | $23.26 | $23.11 | 19,049 |
| 2024-06-20 | $23.22 | $23.33 | $23.22 | $23.22 | $23.07 | 9,511 |
| 2024-06-18 | $23.44 | $23.44 | $23.25 | $23.38 | $23.23 | 18,088 |
| 2024-06-17 | $23.15 | $23.29 | $23.15 | $23.29 | $23.14 | 5,621 |
| 2024-06-14 | $23.26 | $23.27 | $23.12 | $23.27 | $23.12 | 19,157 |
| 2024-06-13 | $23.24 | $23.24 | $23.13 | $23.20 | $23.05 | 4,071 |
| 2024-06-12 | $23.05 | $23.08 | $23.02 | $23.06 | $22.91 | 6,040 |
| 2024-06-11 | $22.77 | $23.06 | $22.77 | $22.92 | $22.77 | 15,826 |
| 2024-06-10 | $22.89 | $22.99 | $22.84 | $22.99 | $22.84 | 7,779 |
| 2024-06-07 | $22.86 | $22.96 | $22.80 | $22.80 | $22.65 | 9,968 |
| 2024-06-06 | $22.98 | $22.99 | $22.84 | $22.84 | $22.69 | 22,618 |
| 2024-06-05 | $22.89 | $22.97 | $22.86 | $22.86 | $22.71 | 13,181 |
| 2024-06-04 | $22.88 | $22.89 | $22.79 | $22.79 | $22.64 | 9,515 |
| 2024-06-03 | $22.81 | $22.81 | $22.70 | $22.70 | $22.55 | 5,639 |
| 2024-05-31 | $22.81 | $22.84 | $22.71 | $22.75 | $22.60 | 11,602 |
| 2024-05-30 | $22.74 | $22.75 | $22.68 | $22.71 | $22.56 | 40,419 |
| 2024-05-29 | $22.78 | $22.78 | $22.64 | $22.64 | $22.49 | 33,441 |
| 2024-05-28 | $23.04 | $23.04 | $22.66 | $22.66 | $22.51 | 16,457 |
| 2024-05-24 | $23.03 | $23.03 | $22.62 | $22.85 | $22.70 | 5,096 |
| 2024-05-23 | $23.24 | $23.24 | $22.97 | $22.98 | $22.73 | 11,624 |
| 2024-05-22 | $23.02 | $23.04 | $22.92 | $22.92 | $22.67 | 24,659 |
| 2024-05-21 | $23.06 | $23.10 | $23.02 | $23.08 | $22.83 | 37,952 |
| 2024-05-20 | $22.99 | $23.06 | $22.97 | $23.06 | $22.81 | 20,921 |
| 2024-05-17 | $22.92 | $23.05 | $22.91 | $22.98 | $22.73 | 30,209 |
| 2024-05-16 | $23.00 | $23.10 | $23.00 | $23.05 | $22.80 | 44,898 |
| 2024-05-15 | $22.89 | $23.12 | $22.89 | $23.12 | $22.87 | 2,020,791 |
| 2024-05-14 | $22.84 | $22.92 | $22.79 | $22.88 | $22.63 | 24,188 |
| 2024-05-13 | $23.01 | $23.01 | $22.79 | $22.79 | $22.54 | 16,300 |
| 2024-05-10 | $22.93 | $23.01 | $22.90 | $23.01 | $22.76 | 25,560 |
| 2024-05-09 | $23.01 | $23.01 | $22.92 | $22.92 | $22.67 | 57,267 |
| 2024-05-08 | $22.96 | $23.01 | $22.92 | $23.01 | $22.76 | 24,737 |
| 2024-05-07 | $22.98 | $23.00 | $22.96 | $23.00 | $22.75 | 12,962 |
| 2024-05-06 | $22.98 | $22.99 | $22.95 | $22.99 | $22.74 | 14,208 |
| 2024-05-03 | $22.93 | $22.98 | $22.91 | $22.98 | $22.73 | 10,723 |
| 2024-05-02 | $22.89 | $22.96 | $22.84 | $22.93 | $22.68 | 11,407 |
| 2024-05-01 | $22.66 | $22.88 | $22.66 | $22.86 | $22.61 | 8,160 |
| 2024-04-30 | $22.89 | $22.89 | $22.74 | $22.77 | $22.52 | 8,752 |
| 2024-04-29 | $22.84 | $22.84 | $22.73 | $22.73 | $22.48 | 8,518 |
| 2024-04-26 | $22.85 | $22.86 | $22.83 | $22.85 | $22.85 | 3,170 |
| 2024-04-25 | $22.67 | $22.82 | $22.60 | $22.82 | $22.82 | 11,231 |
| 2024-04-24 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 1,508 |
| 2024-04-23 | $22.92 | $22.96 | $22.89 | $22.91 | $22.91 | 3,024 |
| 2024-04-22 | $22.76 | $22.87 | $22.76 | $22.86 | $22.86 | 14,543 |
| 2024-04-19 | $22.79 | $22.81 | $22.76 | $22.76 | $22.76 | 18,174 |
| 2024-04-18 | $22.74 | $22.76 | $22.71 | $22.71 | $22.71 | 1,137 |
| 2024-04-17 | $22.57 | $22.79 | $22.52 | $22.63 | $22.63 | 16,476 |
| 2024-04-16 | $22.65 | $22.79 | $22.65 | $22.79 | $22.79 | 7,745 |
| 2024-04-15 | $22.91 | $22.91 | $22.68 | $22.69 | $22.69 | 6,929 |
| 2024-04-12 | $22.76 | $22.83 | $22.73 | $22.78 | $22.78 | 37,530 |
| 2024-04-11 | $22.74 | $22.77 | $22.72 | $22.73 | $22.73 | 25,339 |
| 2024-04-10 | $22.91 | $22.91 | $22.73 | $22.85 | $22.85 | 36,689 |
| 2024-04-09 | $22.93 | $22.93 | $22.85 | $22.88 | $22.88 | 21,550 |
| 2024-04-08 | $22.90 | $23.01 | $22.89 | $23.00 | $23.00 | 72,906 |
| 2024-04-05 | $22.90 | $23.01 | $22.90 | $23.01 | $23.01 | 20,407 |
| 2024-04-04 | $22.92 | $22.95 | $22.90 | $22.94 | $22.94 | 7,407 |
| 2024-04-03 | $22.83 | $22.99 | $22.82 | $22.97 | $22.97 | 282,031 |
| 2024-04-02 | $22.81 | $22.88 | $22.80 | $22.86 | $22.86 | 21,416 |
| 2024-04-01 | $22.89 | $22.91 | $22.72 | $22.72 | $22.72 | 344,989 |
| 2024-03-28 | $22.99 | $23.02 | $22.92 | $22.92 | $22.92 | 2,940 |
| 2024-03-27 | $23.04 | $23.05 | $22.96 | $23.05 | $23.05 | 2,662 |
| 2024-03-26 | $22.98 | $23.05 | $22.96 | $23.05 | $23.05 | 6,742 |
| 2024-03-25 | $23.02 | $23.06 | $22.96 | $23.02 | $23.02 | 2,899 |
| 2024-03-22 | $23.26 | $23.28 | $23.20 | $23.24 | $23.09 | 11,800 |
| 2024-03-21 | $23.30 | $23.30 | $23.20 | $23.21 | $23.06 | 8,955 |
| 2024-03-20 | $23.24 | $23.32 | $23.23 | $23.32 | $23.17 | 82,818 |
| 2024-03-19 | $23.23 | $23.34 | $23.23 | $23.34 | $23.19 | 1,710 |
| 2024-03-18 | $23.34 | $23.34 | $23.15 | $23.15 | $23.00 | 6,828 |
| 2024-03-15 | $23.10 | $23.15 | $23.09 | $23.11 | $22.96 | 11,645 |
| 2024-03-14 | $23.19 | $23.20 | $23.14 | $23.18 | $23.03 | 10,938 |
| 2024-03-13 | $23.11 | $23.22 | $23.11 | $23.15 | $23.00 | 2,775 |
| 2024-03-12 | $23.13 | $23.23 | $23.10 | $23.23 | $23.08 | 54,499 |
| 2024-03-11 | $23.15 | $23.19 | $23.07 | $23.19 | $23.04 | 4,523 |
| 2024-03-08 | $23.12 | $23.23 | $23.12 | $23.17 | $23.17 | 6,115 |
| 2024-03-07 | $23.15 | $23.22 | $23.15 | $23.21 | $23.21 | 7,818 |
| 2024-03-06 | $23.32 | $23.32 | $23.17 | $23.22 | $23.22 | 28,574 |
| 2024-03-05 | $23.18 | $23.18 | $23.11 | $23.11 | $23.11 | 7,708 |
| 2024-03-04 | $23.71 | $23.71 | $23.09 | $23.20 | $23.20 | 14,970 |
| 2024-03-01 | $23.05 | $23.12 | $23.04 | $23.04 | $23.04 | 10,398 |
| 2024-02-29 | $23.02 | $23.12 | $23.00 | $23.00 | $23.00 | 17,369 |
| 2024-02-28 | $23.16 | $23.16 | $22.94 | $23.04 | $23.04 | 21,010 |
| 2024-02-27 | $23.01 | $23.01 | $22.93 | $22.96 | $22.96 | 15,198 |
| 2024-02-26 | $22.86 | $23.05 | $22.86 | $23.01 | $23.01 | 31,202 |
| 2024-02-23 | $23.26 | $23.28 | $23.10 | $23.23 | $23.13 | 19,391 |
| 2024-02-22 | $23.15 | $23.21 | $23.12 | $23.18 | $23.07 | 4,399 |
| 2024-02-21 | $23.13 | $23.13 | $23.00 | $23.07 | $22.97 | 12,601 |
| 2024-02-20 | $23.02 | $23.08 | $23.02 | $23.06 | $22.96 | 5,312 |
| 2024-02-16 | $22.88 | $22.95 | $22.83 | $22.93 | $22.83 | 3,778 |
| 2024-02-15 | $23.02 | $23.03 | $22.95 | $22.96 | $22.86 | 9,130 |
| 2024-02-14 | $22.82 | $22.95 | $22.82 | $22.93 | $22.83 | 2,486 |
| 2024-02-13 | $22.97 | $22.97 | $22.81 | $22.86 | $22.76 | 27,858 |
| 2024-02-12 | $23.00 | $23.00 | $22.89 | $22.89 | $22.79 | 6,839 |
| 2024-02-09 | $23.00 | $23.04 | $23.00 | $23.00 | $22.90 | 6,508 |
| 2024-02-08 | $23.08 | $23.08 | $23.04 | $23.04 | $22.94 | 603 |
| 2024-02-07 | $22.90 | $23.05 | $22.90 | $23.05 | $22.95 | 4,117 |
| 2024-02-06 | $22.96 | $22.96 | $22.89 | $22.90 | $22.80 | 11,121 |
| 2024-02-05 | $22.95 | $22.95 | $22.85 | $22.85 | $22.75 | 9,528 |
| 2024-02-02 | $22.96 | $23.04 | $22.96 | $23.03 | $22.93 | 2,682 |
| 2024-02-01 | $23.04 | $23.09 | $23.01 | $23.07 | $22.97 | 11,882 |
| 2024-01-31 | $22.99 | $22.99 | $22.90 | $22.92 | $22.82 | 6,290 |
| 2024-01-30 | $22.92 | $22.97 | $22.92 | $22.96 | $22.86 | 5,260 |
| 2024-01-29 | $22.94 | $22.98 | $22.88 | $22.98 | $22.88 | 36,177 |
| 2024-01-26 | $22.95 | $22.95 | $22.90 | $22.95 | $22.85 | 8,892 |
| 2024-01-25 | $23.01 | $23.07 | $23.01 | $23.07 | $22.87 | 2,223 |
| 2024-01-24 | $22.99 | $23.01 | $22.95 | $22.96 | $22.76 | 9,532 |
| 2024-01-23 | $22.94 | $22.95 | $22.91 | $22.94 | $22.74 | 29,800 |
| 2024-01-22 | $22.95 | $23.03 | $22.95 | $22.98 | $22.78 | 5,623 |
| 2024-01-19 | $22.97 | $23.01 | $22.94 | $22.99 | $22.79 | 3,706 |
| 2024-01-18 | $22.96 | $22.96 | $22.94 | $22.94 | $22.74 | 2,997 |
| 2024-01-17 | $22.98 | $23.02 | $22.95 | $23.02 | $22.82 | 17,253 |
| 2024-01-16 | $23.14 | $23.14 | $23.00 | $23.04 | $22.84 | 8,249 |
| 2024-01-12 | $23.03 | $23.13 | $22.97 | $23.13 | $23.13 | 4,079 |
| 2024-01-11 | $22.90 | $23.03 | $22.82 | $23.03 | $23.03 | 17,314 |
| 2024-01-10 | $22.83 | $22.94 | $22.83 | $22.94 | $22.94 | 189,036 |
| 2024-01-09 | $22.72 | $22.79 | $22.72 | $22.79 | $22.79 | 13,943 |
| 2024-01-08 | $22.64 | $22.75 | $22.64 | $22.65 | $22.65 | 191,286 |
| 2024-01-05 | $22.61 | $22.74 | $22.61 | $22.63 | $22.63 | 32,830 |
| 2024-01-04 | $22.79 | $22.82 | $22.71 | $22.72 | $22.72 | 8,803 |
| 2024-01-03 | $22.63 | $22.83 | $22.63 | $22.80 | $22.80 | 6,206 |
| 2024-01-02 | $22.77 | $22.81 | $22.67 | $22.81 | $22.81 | 16,254 |
| 2023-12-29 | $22.89 | $22.93 | $22.80 | $22.82 | $22.82 | 36,382 |
| 2023-12-28 | $22.86 | $22.87 | $22.81 | $22.87 | $22.87 | 64,108 |
| 2023-12-27 | $22.65 | $22.94 | $22.65 | $22.92 | $22.92 | 5,394 |
| 2023-12-26 | $22.82 | $22.82 | $22.80 | $22.80 | $22.80 | 7,194 |
| 2023-12-22 | $22.93 | $22.93 | $22.90 | $22.90 | $22.90 | 2,033 |
| 2023-12-21 | $22.90 | $22.94 | $22.87 | $22.92 | $22.92 | 11,670 |
| 2023-12-20 | $22.91 | $22.98 | $22.91 | $22.94 | $22.94 | 20,670 |
| 2023-12-19 | $22.84 | $22.87 | $22.82 | $22.83 | $22.83 | 7,011 |
| 2023-12-18 | $22.79 | $22.86 | $22.77 | $22.84 | $22.84 | 13,708 |
| 2023-12-15 | $22.88 | $22.88 | $22.76 | $22.85 | $22.85 | 29,246 |
| 2023-12-14 | $22.80 | $22.85 | $22.77 | $22.77 | $22.77 | 19,867 |
| 2023-12-13 | $22.76 | $22.94 | $22.75 | $22.87 | $22.87 | 1,738 |
| 2023-12-12 | $22.58 | $22.72 | $22.53 | $22.72 | $22.72 | 30,817 |
| 2023-12-11 | $22.57 | $22.57 | $22.51 | $22.53 | $22.53 | 1,350 |
| 2023-12-08 | $22.55 | $22.55 | $22.47 | $22.52 | $22.52 | 13,202 |
| 2023-12-07 | $22.66 | $22.66 | $22.62 | $22.63 | $22.63 | 2,455 |
| 2023-12-06 | $22.63 | $22.66 | $22.58 | $22.59 | $22.59 | 17,744 |
| 2023-12-05 | $22.57 | $22.61 | $22.57 | $22.59 | $22.59 | 6,168 |
| 2023-12-04 | $22.20 | $22.56 | $22.20 | $22.56 | $22.56 | 11,732 |
| 2023-12-01 | $22.56 | $22.62 | $22.53 | $22.60 | $22.60 | 5,714 |
| 2023-11-30 | $22.48 | $22.57 | $22.48 | $22.55 | $22.55 | 9,234 |
| 2023-11-29 | $22.60 | $22.60 | $22.52 | $22.52 | $22.52 | 3,081 |
| 2023-11-28 | $22.26 | $22.51 | $22.26 | $22.49 | $22.49 | 6,130 |
| 2023-11-27 | $23.01 | $23.01 | $22.40 | $22.42 | $22.42 | 2,561 |
| 2023-11-24 | $22.45 | $22.49 | $22.45 | $22.49 | $22.49 | 1,030 |
| 2023-11-22 | $22.43 | $22.52 | $22.42 | $22.50 | $22.50 | 6,298 |
| 2023-11-21 | $22.94 | $24.54 | $22.09 | $22.44 | $22.44 | 7,493 |
| 2023-11-20 | $22.35 | $22.39 | $22.30 | $22.35 | $22.35 | 7,748 |
| 2023-11-17 | $22.30 | $22.38 | $22.30 | $22.36 | $22.36 | 1,516 |
| 2023-11-16 | $22.41 | $22.42 | $22.35 | $22.38 | $22.38 | 6,307 |
| 2023-11-15 | $22.33 | $22.36 | $22.26 | $22.28 | $22.28 | 6,639 |
| 2023-11-14 | $22.56 | $22.58 | $22.49 | $22.52 | $22.52 | 52,288 |
| 2023-11-13 | $22.33 | $22.37 | $22.33 | $22.35 | $22.35 | 4,911 |
| 2023-11-10 | $22.33 | $22.36 | $22.32 | $22.35 | $22.35 | 6,695 |
| 2023-11-09 | $22.28 | $22.28 | $22.23 | $22.24 | $22.24 | 1,889 |
| 2023-11-08 | $22.26 | $22.33 | $22.26 | $22.29 | $22.29 | 2,340 |
| 2023-11-07 | $22.47 | $22.47 | $22.18 | $22.18 | $22.18 | 19,852 |
| 2023-11-06 | $22.22 | $22.35 | $22.21 | $22.35 | $22.35 | 215,510 |
| 2023-11-03 | $22.18 | $22.30 | $22.18 | $22.30 | $22.30 | 221,082 |
| 2023-11-02 | $21.86 | $22.18 | $21.86 | $22.04 | $22.04 | 13,709 |
| 2023-11-01 | $21.82 | $21.97 | $21.82 | $21.93 | $21.93 | 3,924 |
| 2023-10-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 3,612 |
| 2023-10-30 | $21.65 | $21.65 | $21.61 | $21.65 | $21.65 | 1,245 |
| 2023-10-27 | $21.51 | $21.66 | $21.51 | $21.56 | $21.56 | 1,545 |
| 2023-10-26 | $21.56 | $21.59 | $21.48 | $21.53 | $21.53 | 10,613 |
| 2023-10-25 | $21.64 | $21.65 | $21.60 | $21.62 | $21.52 | 3,362 |
| 2023-10-24 | $21.66 | $21.70 | $21.61 | $21.66 | $21.56 | 2,266 |
| 2023-10-23 | $21.44 | $21.61 | $21.40 | $21.60 | $21.50 | 2,691 |
| 2023-10-20 | $21.47 | $21.53 | $21.47 | $21.50 | $21.40 | 5,484 |
| 2023-10-19 | $21.47 | $21.58 | $21.44 | $21.44 | $21.34 | 16,814 |
| 2023-10-18 | $21.64 | $21.64 | $21.49 | $21.52 | $21.42 | 3,764 |
| 2023-10-17 | $21.65 | $21.69 | $21.56 | $21.59 | $21.49 | 11,408 |
| 2023-10-16 | $21.87 | $21.87 | $21.75 | $21.75 | $21.65 | 2,928 |
| 2023-10-13 | $21.75 | $21.77 | $21.75 | $21.77 | $21.67 | 728 |
| 2023-10-12 | $21.78 | $21.78 | $21.78 | $21.78 | $21.68 | 1,350 |
| 2023-10-11 | $21.82 | $21.83 | $21.81 | $21.83 | $21.73 | 1,762 |
| 2023-10-10 | $21.76 | $21.85 | $21.76 | $21.82 | $21.72 | 3,507 |
| 2023-10-09 | $21.82 | $21.85 | $21.82 | $21.85 | $21.75 | 3,849 |
| 2023-10-06 | $21.50 | $21.66 | $21.50 | $21.65 | $21.55 | 3,214 |
| 2023-10-05 | $21.59 | $21.61 | $21.55 | $21.55 | $21.45 | 39,474 |
| 2023-10-04 | $21.64 | $21.64 | $21.43 | $21.58 | $21.48 | 9,164 |
| 2023-10-03 | $22.03 | $22.03 | $21.43 | $21.48 | $21.38 | 8,164 |
| 2023-10-02 | $21.67 | $21.67 | $21.54 | $21.64 | $21.54 | 6,974 |
| 2023-09-29 | $21.75 | $21.80 | $21.60 | $21.60 | $21.50 | 6,825 |
| 2023-09-28 | $21.79 | $21.83 | $21.58 | $21.83 | $21.73 | 19,928 |
| 2023-09-27 | $21.97 | $21.97 | $21.61 | $21.61 | $21.51 | 16,429 |
| 2023-09-26 | $21.88 | $21.88 | $21.79 | $21.82 | $21.62 | 8,133 |
| 2023-09-25 | $21.95 | $21.95 | $21.85 | $21.85 | $21.65 | 13,507 |
| 2023-09-22 | $22.05 | $22.05 | $21.85 | $21.85 | $21.65 | 2,329 |
| 2023-09-21 | $21.95 | $21.95 | $21.68 | $21.68 | $21.48 | 36,803 |
| 2023-09-20 | $22.05 | $22.05 | $21.96 | $21.96 | $21.76 | 6,555 |
| 2023-09-19 | $22.00 | $22.02 | $22.00 | $22.01 | $21.80 | 957 |
| 2023-09-18 | $21.98 | $22.09 | $21.98 | $22.03 | $21.82 | 3,000 |
| 2023-09-15 | $22.03 | $22.03 | $21.93 | $21.96 | $21.96 | 4,896 |
| 2023-09-14 | $22.03 | $22.14 | $22.03 | $22.06 | $22.06 | 7,000 |
| 2023-09-13 | $22.00 | $22.13 | $22.00 | $22.02 | $22.02 | 1,572 |
| 2023-09-12 | $22.03 | $22.04 | $21.93 | $21.93 | $21.93 | 2,450 |
| 2023-09-11 | $22.02 | $22.06 | $21.95 | $22.03 | $22.03 | 6,581 |
| 2023-09-08 | $21.99 | $22.00 | $21.93 | $21.94 | $21.94 | 6,207 |
| 2023-09-07 | $21.70 | $21.97 | $21.70 | $21.97 | $21.97 | 12,181 |
| 2023-09-06 | $21.73 | $21.84 | $21.73 | $21.76 | $21.76 | 5,061 |
| 2023-09-05 | $21.80 | $21.87 | $21.73 | $21.77 | $21.77 | 37,667 |
| 2023-09-01 | $21.94 | $21.94 | $21.91 | $21.91 | $21.91 | 1,088 |
| 2023-08-31 | $21.93 | $21.93 | $21.85 | $21.85 | $21.85 | 4,167 |
| 2023-08-30 | $21.70 | $22.07 | $21.70 | $21.91 | $21.91 | 14,144 |
| 2023-08-29 | $21.85 | $21.95 | $21.85 | $21.94 | $21.94 | 3,460 |
| 2023-08-28 | $21.80 | $21.88 | $21.80 | $21.83 | $21.83 | 2,777 |
| 2023-08-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.83 | 246 |
| 2023-08-24 | $21.84 | $21.84 | $21.78 | $21.78 | $21.78 | 1,654 |
| 2023-08-23 | $21.85 | $21.93 | $21.85 | $21.91 | $21.91 | 2,283 |
| 2023-08-22 | $21.72 | $21.72 | $21.65 | $21.65 | $21.65 | 2,910 |
| 2023-08-21 | $21.57 | $21.68 | $21.57 | $21.64 | $21.64 | 1,275 |
| 2023-08-18 | $21.68 | $21.70 | $21.66 | $21.66 | $21.66 | 731 |
| 2023-08-17 | $21.58 | $21.68 | $21.57 | $21.57 | $21.57 | 15,586 |
| 2023-08-16 | $21.78 | $21.78 | $21.68 | $21.68 | $21.68 | 736 |
| 2023-08-15 | $21.79 | $21.82 | $21.72 | $21.72 | $21.72 | 2,108 |
| 2023-08-14 | $21.77 | $21.84 | $21.73 | $21.74 | $21.74 | 9,049 |
| 2023-08-11 | $21.80 | $21.81 | $21.70 | $21.74 | $21.74 | 9,251 |
| 2023-08-10 | $21.90 | $21.95 | $21.80 | $21.80 | $21.80 | 5,604 |
| 2023-08-09 | $21.83 | $21.89 | $21.83 | $21.89 | $21.89 | 4,274 |
| 2023-08-08 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 256 |
| 2023-08-07 | $21.84 | $21.84 | $21.77 | $21.82 | $21.82 | 1,940 |
| 2023-08-04 | $21.76 | $21.77 | $21.76 | $21.76 | $21.76 | 513 |
| 2023-08-03 | $21.68 | $21.69 | $21.63 | $21.63 | $21.63 | 913 |
| 2023-08-02 | $21.75 | $21.75 | $21.67 | $21.73 | $21.73 | 6,754 |
| 2023-08-01 | $21.70 | $21.78 | $21.69 | $21.69 | $21.69 | 9,507 |
| 2023-07-31 | $21.78 | $21.83 | $21.73 | $21.73 | $21.73 | 93,593 |
| 2023-07-28 | $21.76 | $21.86 | $21.75 | $21.77 | $21.77 | 2,480 |
| 2023-07-27 | $21.81 | $21.83 | $21.67 | $21.78 | $21.78 | 23,589 |
| 2023-07-26 | $21.83 | $21.99 | $21.83 | $21.86 | $21.86 | 11,653 |
| 2023-07-25 | $21.93 | $21.94 | $21.93 | $21.94 | $21.84 | 1,673 |
| 2023-07-24 | $22.00 | $22.03 | $21.94 | $21.94 | $21.84 | 1,286 |
| 2023-07-21 | $22.14 | $22.14 | $21.99 | $21.99 | $21.89 | 10,695 |
| 2023-07-20 | $21.88 | $21.90 | $21.88 | $21.90 | $21.80 | 1,276 |
| 2023-07-19 | $22.06 | $22.06 | $21.92 | $22.02 | $21.92 | 2,506 |
| 2023-07-18 | $21.97 | $21.98 | $21.90 | $21.90 | $21.80 | 106,939 |
| 2023-07-17 | $21.88 | $21.94 | $21.88 | $21.94 | $21.84 | 5,069 |
| 2023-07-14 | $21.91 | $21.91 | $21.82 | $21.88 | $21.78 | 3,134 |
| 2023-07-13 | $21.77 | $21.91 | $21.74 | $21.90 | $21.80 | 4,221 |
| 2023-07-12 | $21.63 | $21.71 | $21.63 | $21.71 | $21.61 | 8,078 |
| 2023-07-11 | $21.35 | $21.49 | $21.35 | $21.49 | $21.39 | 1,875 |
| 2023-07-10 | $21.61 | $21.61 | $21.32 | $21.32 | $21.22 | 26,093 |
| 2023-07-07 | $21.38 | $21.42 | $21.32 | $21.37 | $21.27 | 2,183 |
| 2023-07-06 | $21.45 | $21.48 | $21.45 | $21.48 | $21.38 | 1,476 |
| 2023-07-05 | $21.89 | $21.89 | $21.49 | $21.57 | $21.47 | 78,137 |
| 2023-07-03 | $21.83 | $21.83 | $21.69 | $21.76 | $21.66 | 10,924 |
| 2023-06-30 | $21.74 | $21.86 | $21.74 | $21.83 | $21.73 | 9,427 |
| 2023-06-29 | $21.61 | $21.68 | $21.61 | $21.68 | $21.58 | 7,783 |
| 2023-06-28 | $21.71 | $21.74 | $21.71 | $21.74 | $21.64 | 33,299 |
| 2023-06-27 | $21.88 | $21.88 | $21.66 | $21.69 | $21.59 | 4,990 |
| 2023-06-26 | $21.71 | $21.81 | $21.71 | $21.79 | $21.59 | 2,169 |
| 2023-06-23 | $21.71 | $21.78 | $21.66 | $21.74 | $21.55 | 5,645 |
| 2023-06-22 | $21.79 | $21.79 | $21.75 | $21.76 | $21.56 | 1,132 |
| 2023-06-21 | $21.80 | $21.83 | $21.78 | $21.81 | $21.61 | 15,052 |
| 2023-06-20 | $21.75 | $21.88 | $21.75 | $21.87 | $21.67 | 11,824 |
| 2023-06-16 | $21.91 | $21.93 | $21.87 | $21.87 | $21.67 | 5,334 |
| 2023-06-15 | $21.90 | $21.94 | $21.85 | $21.86 | $21.66 | 10,951 |
| 2023-06-14 | $21.84 | $21.84 | $21.79 | $21.83 | $21.63 | 69,234 |
| 2023-06-13 | $21.74 | $21.84 | $21.73 | $21.81 | $21.61 | 4,538 |
| 2023-06-12 | $22.11 | $22.11 | $21.79 | $21.85 | $21.65 | 4,888 |
| 2023-06-09 | $21.90 | $21.98 | $21.90 | $21.98 | $21.78 | 4,226 |
| 2023-06-08 | $22.18 | $22.18 | $21.84 | $21.90 | $21.70 | 3,169 |
| 2023-06-07 | $21.74 | $21.79 | $21.74 | $21.75 | $21.55 | 61,879 |
| 2023-06-06 | $22.00 | $22.00 | $21.97 | $21.99 | $21.79 | 1,185 |
| 2023-06-05 | $22.01 | $22.01 | $21.97 | $21.97 | $21.77 | 26,039 |
| 2023-06-02 | $22.02 | $22.06 | $22.00 | $22.02 | $22.02 | 9,642 |
| 2023-06-01 | $21.92 | $21.99 | $21.92 | $21.97 | $21.97 | 49,205 |
| 2023-05-31 | $21.84 | $21.86 | $21.81 | $21.86 | $21.86 | 538 |
| 2023-05-30 | $21.87 | $21.89 | $21.84 | $21.89 | $21.89 | 7,692 |
| 2023-05-26 | $21.70 | $21.85 | $21.70 | $21.80 | $21.80 | 2,174 |
| 2023-05-25 | $21.75 | $21.76 | $21.67 | $21.74 | $21.74 | 5,084 |
| 2023-05-24 | $21.85 | $21.85 | $21.80 | $21.80 | $21.70 | 9,422 |
| 2023-05-23 | $21.94 | $21.94 | $21.91 | $21.92 | $21.82 | 4,145 |
| 2023-05-22 | $22.02 | $22.08 | $22.02 | $22.08 | $21.98 | 7,621 |
| 2023-05-19 | $22.10 | $22.10 | $22.00 | $22.01 | $21.91 | 2,160 |
| 2023-05-18 | $21.80 | $21.92 | $21.41 | $21.88 | $21.78 | 4,023 |
| 2023-05-17 | $21.96 | $21.96 | $21.93 | $21.93 | $21.83 | 1,423 |
| 2023-05-16 | $22.02 | $22.02 | $21.95 | $21.96 | $21.86 | 8,327 |
| 2023-05-15 | $22.11 | $22.11 | $22.02 | $22.05 | $21.95 | 21,561 |
| 2023-05-12 | $22.17 | $22.21 | $22.17 | $22.20 | $22.10 | 2,921 |
| 2023-05-11 | $22.20 | $22.20 | $22.17 | $22.17 | $22.06 | 3,113 |
| 2023-05-10 | $22.10 | $22.23 | $22.08 | $22.23 | $22.13 | 6,192 |
| 2023-05-09 | $22.08 | $22.10 | $22.00 | $22.02 | $22.02 | 7,881 |
| 2023-05-08 | $24.30 | $24.30 | $22.04 | $22.09 | $22.09 | 16,187 |
| 2023-05-05 | $22.15 | $22.20 | $22.15 | $22.18 | $22.18 | 4,848 |
| 2023-05-04 | $21.84 | $22.15 | $21.84 | $22.14 | $22.14 | 14,549 |
| 2023-05-03 | $22.09 | $22.13 | $22.06 | $22.09 | $22.09 | 10,531 |
| 2023-05-02 | $21.98 | $22.23 | $21.98 | $22.19 | $22.19 | 16,276 |
| 2023-05-01 | $22.33 | $22.33 | $21.95 | $21.96 | $21.96 | 23,533 |
| 2023-04-28 | $22.09 | $22.10 | $22.04 | $22.05 | $22.05 | 24,953 |
| 2023-04-27 | $21.89 | $22.01 | $21.89 | $21.97 | $21.97 | 9,045 |
| 2023-04-26 | $22.00 | $22.00 | $21.91 | $21.96 | $21.96 | 98,528 |
| 2023-04-25 | $22.07 | $22.07 | $22.04 | $22.04 | $22.04 | 1,607 |
| 2023-04-24 | $22.09 | $22.17 | $22.09 | $22.17 | $22.07 | 1,122 |
| 2023-04-21 | $22.02 | $22.07 | $22.01 | $22.02 | $21.92 | 4,077 |
| 2023-04-20 | $21.97 | $21.99 | $21.97 | $21.98 | $21.88 | 14,931 |
| 2023-04-19 | $21.98 | $21.98 | $21.97 | $21.97 | $21.87 | 5,393 |
| 2023-04-18 | $22.02 | $22.03 | $22.02 | $22.03 | $21.93 | 168 |
| 2023-04-17 | $23.16 | $23.16 | $21.96 | $21.99 | $21.89 | 2,327 |
| 2023-04-14 | $22.05 | $22.09 | $22.05 | $22.06 | $21.96 | 2,142 |
| 2023-04-13 | $21.20 | $22.15 | $21.20 | $22.11 | $22.01 | 56,386 |
| 2023-04-12 | $23.99 | $23.99 | $21.86 | $21.86 | $21.76 | 2,630 |
| 2023-04-11 | $21.80 | $21.91 | $21.80 | $21.87 | $21.77 | 1,449 |
| 2023-04-10 | $21.85 | $21.86 | $21.83 | $21.83 | $21.73 | 2,335 |
| 2023-04-06 | $21.85 | $22.01 | $21.85 | $22.01 | $21.91 | 2,192 |
| 2023-04-05 | $21.84 | $21.84 | $21.80 | $21.80 | $21.70 | 8,473 |
| 2023-04-04 | $21.91 | $21.97 | $21.80 | $21.80 | $21.70 | 1,508 |
| 2023-04-03 | $23.82 | $23.82 | $21.90 | $21.93 | $21.83 | 4,487 |
| 2023-03-31 | $21.88 | $21.93 | $21.82 | $21.93 | $21.83 | 2,187 |
| 2023-03-30 | $21.71 | $21.71 | $21.71 | $21.71 | $21.61 | 19 |
| 2023-03-29 | $21.59 | $21.62 | $21.58 | $21.59 | $21.49 | 5,487 |
| 2023-03-28 | $21.33 | $21.35 | $21.33 | $21.35 | $21.25 | 209 |
| 2023-03-27 | $21.53 | $21.53 | $21.40 | $21.40 | $21.30 | 1,446 |
| 2023-03-24 | $21.61 | $21.61 | $21.53 | $21.56 | $21.36 | 825 |
| 2023-03-23 | $21.63 | $21.63 | $21.52 | $21.52 | $21.33 | 393 |
| 2023-03-22 | $21.52 | $21.64 | $21.49 | $21.58 | $21.38 | 5,534 |
| 2023-03-21 | $21.46 | $21.74 | $21.44 | $21.60 | $21.40 | 23,926 |
| 2023-03-20 | $21.41 | $21.42 | $21.41 | $21.42 | $21.22 | 478 |
| 2023-03-17 | $21.53 | $21.53 | $21.39 | $21.41 | $21.21 | 2,797 |
| 2023-03-16 | $21.39 | $21.56 | $21.34 | $21.56 | $21.36 | 19,295 |
| 2023-03-15 | $21.29 | $21.30 | $21.26 | $21.30 | $21.11 | 1,730 |
| 2023-03-14 | $21.37 | $21.37 | $21.30 | $21.35 | $21.15 | 4,757 |
| 2023-03-13 | $21.18 | $21.27 | $21.16 | $21.23 | $21.04 | 4,022 |
| 2023-03-10 | $21.22 | $21.22 | $21.15 | $21.15 | $20.95 | 865 |
| 2023-03-09 | $21.26 | $21.26 | $21.10 | $21.10 | $20.91 | 5,101 |
| 2023-03-08 | $21.22 | $21.22 | $21.12 | $21.12 | $20.93 | 3,535 |
| 2023-03-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.03 | 4 |
| 2023-03-06 | $21.39 | $21.41 | $21.32 | $21.38 | $21.18 | 8,547 |
| 2023-03-03 | $21.18 | $21.31 | $21.13 | $21.31 | $21.12 | 1,131 |
| 2023-03-02 | $21.09 | $21.12 | $21.05 | $21.12 | $20.93 | 1,250 |
| 2023-03-01 | $21.08 | $21.09 | $21.03 | $21.03 | $20.84 | 2,198 |
| 2023-02-28 | $21.17 | $21.17 | $21.17 | $21.17 | $20.98 | 28 |
| 2023-02-27 | $21.18 | $21.23 | $21.18 | $21.23 | $21.04 | 376 |
| 2023-02-24 | $21.29 | $21.29 | $21.05 | $21.08 | $20.88 | 6,694 |
| 2023-02-23 | $21.09 | $21.16 | $21.09 | $21.16 | $20.97 | 383 |
| 2023-02-22 | $21.09 | $21.09 | $21.09 | $21.09 | $20.80 | 36 |
| 2023-02-21 | $21.05 | $21.05 | $20.98 | $20.99 | $20.70 | 966 |
| 2023-02-17 | $21.16 | $21.30 | $21.15 | $21.30 | $21.00 | 4,599 |
| 2023-02-16 | $21.22 | $21.22 | $21.13 | $21.14 | $20.85 | 2,446 |
| 2023-02-15 | $21.27 | $21.33 | $21.24 | $21.24 | $20.95 | 5,579 |
| 2023-02-14 | $21.30 | $21.37 | $21.30 | $21.32 | $21.03 | 7,277 |
| 2023-02-13 | $21.46 | $21.52 | $21.43 | $21.52 | $21.22 | 92,812 |
| 2023-02-10 | $21.48 | $21.48 | $21.42 | $21.44 | $21.14 | 4,042 |
| 2023-02-09 | $21.50 | $21.56 | $21.48 | $21.48 | $21.18 | 9,545 |
| 2023-02-08 | $21.66 | $21.68 | $21.63 | $21.63 | $21.33 | 692 |
| 2023-02-07 | $21.63 | $21.71 | $21.55 | $21.71 | $21.41 | 1,025 |
| 2023-02-06 | $21.66 | $21.66 | $21.62 | $21.62 | $21.32 | 1,380 |
| 2023-02-03 | $21.75 | $21.75 | $21.70 | $21.70 | $21.40 | 3,047 |
| 2023-02-02 | $21.95 | $21.96 | $21.89 | $21.90 | $21.60 | 5,709 |
| 2023-02-01 | $21.60 | $21.86 | $21.60 | $21.86 | $21.55 | 9,252 |
| 2023-01-31 | $21.40 | $21.61 | $21.40 | $21.61 | $21.31 | 800 |
| 2023-01-30 | $21.49 | $21.53 | $21.48 | $21.48 | $21.19 | 6,298 |
| 2023-01-27 | $21.61 | $21.61 | $21.53 | $21.54 | $21.24 | 1,338 |
| 2023-01-26 | $21.67 | $21.70 | $21.65 | $21.65 | $21.35 | 1,669 |
| 2023-01-25 | $21.76 | $21.76 | $21.74 | $21.74 | $21.34 | 1,496 |
| 2023-01-24 | $21.79 | $21.79 | $21.76 | $21.76 | $21.36 | 846 |
| 2023-01-23 | $21.74 | $21.74 | $21.68 | $21.70 | $21.30 | 393 |
| 2023-01-20 | $21.66 | $21.79 | $21.66 | $21.79 | $21.39 | 2,953 |
| 2023-01-19 | $21.77 | $21.77 | $21.75 | $21.75 | $21.35 | 302 |
| 2023-01-18 | $22.00 | $22.04 | $21.87 | $21.87 | $21.47 | 2,048 |
| 2023-01-17 | $23.29 | $23.29 | $21.92 | $21.93 | $21.53 | 2,071 |
| 2023-01-13 | $21.98 | $21.98 | $21.90 | $21.90 | $21.50 | 8,526 |
| 2023-01-12 | $21.92 | $22.00 | $21.92 | $22.00 | $21.60 | 991 |
| 2023-01-11 | $21.94 | $21.94 | $21.91 | $21.91 | $21.51 | 1,324 |
| 2023-01-10 | $20.52 | $21.76 | $20.52 | $21.76 | $21.36 | 350 |
| 2023-01-09 | $21.83 | $21.89 | $21.78 | $21.78 | $21.38 | 11,428 |
| 2023-01-06 | $21.70 | $21.87 | $21.70 | $21.82 | $21.42 | 733 |
| 2023-01-05 | $21.51 | $21.51 | $21.44 | $21.44 | $21.05 | 508 |
| 2023-01-04 | $21.61 | $21.64 | $21.50 | $21.62 | $21.23 | 1,605 |
| 2023-01-03 | $21.50 | $21.50 | $21.43 | $21.47 | $21.08 | 1,653 |
| 2022-12-30 | $21.38 | $21.40 | $21.38 | $21.38 | $20.99 | 3,461 |
| 2022-12-29 | $21.32 | $21.46 | $21.32 | $21.46 | $21.07 | 1,935 |
| 2022-12-28 | $20.51 | $21.46 | $20.51 | $21.20 | $20.81 | 8,234 |
| 2022-12-27 | $21.54 | $21.54 | $21.27 | $21.48 | $21.09 | 17,873 |
| 2022-12-23 | $22.44 | $22.49 | $22.44 | $22.48 | $21.28 | 2,365 |
| 2022-12-22 | $22.47 | $22.48 | $22.36 | $22.39 | $21.19 | 4,968 |
| 2022-12-21 | $22.50 | $22.51 | $22.50 | $22.51 | $21.31 | 7,681 |
| 2022-12-20 | $22.41 | $22.42 | $22.36 | $22.37 | $21.17 | 2,663 |
| 2022-12-19 | $22.48 | $22.48 | $22.42 | $22.45 | $21.26 | 1,548 |
| 2022-12-16 | $22.57 | $22.57 | $22.47 | $22.47 | $21.27 | 1,123 |
| 2022-12-15 | $23.77 | $23.77 | $22.50 | $22.70 | $21.48 | 3,379 |
| 2022-12-14 | $22.92 | $22.92 | $22.77 | $22.77 | $21.56 | 2,873 |
| 2022-12-13 | $22.84 | $22.84 | $22.77 | $22.79 | $21.57 | 35,414 |
| 2022-12-12 | $22.61 | $22.61 | $22.61 | $22.61 | $21.40 | 227 |
| 2022-12-09 | $22.61 | $22.63 | $22.56 | $22.60 | $21.39 | 1,750 |
| 2022-12-08 | $22.56 | $22.62 | $22.54 | $22.62 | $21.41 | 2,812 |
| 2022-12-07 | $22.49 | $22.57 | $22.48 | $22.48 | $21.28 | 5,734 |
| 2022-12-06 | $22.35 | $22.36 | $22.31 | $22.31 | $21.12 | 17,962 |
| 2022-12-05 | $22.50 | $22.50 | $22.40 | $22.43 | $21.23 | 10,307 |
| 2022-12-02 | $22.56 | $22.58 | $22.53 | $22.58 | $21.37 | 6,146 |
| 2022-12-01 | $22.62 | $22.66 | $22.56 | $22.64 | $21.43 | 11,389 |
| 2022-11-30 | $22.15 | $22.52 | $22.15 | $22.52 | $21.31 | 3,146 |
| 2022-11-29 | $22.19 | $22.19 | $22.10 | $22.10 | $20.92 | 1,662 |
| 2022-11-28 | $22.20 | $22.20 | $22.07 | $22.07 | $20.89 | 4,786 |
| 2022-11-25 | $22.32 | $22.32 | $22.32 | $22.32 | $21.13 | 111 |
| 2022-11-23 | $22.48 | $22.49 | $22.44 | $22.48 | $21.19 | 7,516 |
| 2022-11-22 | $22.33 | $22.39 | $22.33 | $22.39 | $21.10 | 45,845 |
| 2022-11-21 | $22.25 | $22.25 | $22.17 | $22.18 | $20.90 | 1,958 |
| 2022-11-18 | $22.21 | $22.24 | $22.19 | $22.24 | $20.96 | 11,983 |
| 2022-11-17 | $22.01 | $22.06 | $22.01 | $22.01 | $20.74 | 48,073 |
| 2022-11-16 | $24.37 | $24.37 | $22.14 | $22.26 | $20.98 | 12,562 |
| 2022-11-15 | $22.21 | $22.22 | $22.16 | $22.17 | $20.89 | 19,086 |
| 2022-11-14 | $21.98 | $22.05 | $21.88 | $21.89 | $20.63 | 3,114 |
| 2022-11-11 | $22.06 | $22.22 | $22.05 | $22.12 | $22.12 | 672 |
| 2022-11-10 | $22.17 | $22.17 | $22.03 | $22.10 | $22.10 | 7,976 |
| 2022-11-09 | $21.68 | $21.76 | $21.53 | $21.53 | $21.53 | 4,799 |
| 2022-11-08 | $21.83 | $21.83 | $21.61 | $21.74 | $21.74 | 10,642 |
| 2022-11-07 | $21.62 | $21.89 | $21.62 | $21.89 | $21.89 | 44,123 |
| 2022-11-04 | $21.69 | $21.75 | $21.54 | $21.70 | $21.70 | 47,335 |
| 2022-11-03 | $21.55 | $21.68 | $21.47 | $21.59 | $21.59 | 2,571 |
| 2022-11-02 | $21.79 | $21.98 | $21.64 | $21.64 | $21.64 | 39,828 |
| 2022-11-01 | $21.89 | $21.98 | $21.82 | $21.91 | $21.91 | 5,284 |
| 2022-10-31 | $21.95 | $21.97 | $21.86 | $21.86 | $21.86 | 1,530 |
| 2022-10-28 | $22.22 | $22.25 | $22.13 | $22.20 | $22.20 | 776 |
| 2022-10-27 | $21.73 | $21.96 | $21.65 | $21.96 | $21.96 | 2,389 |
| 2022-10-26 | $21.71 | $21.80 | $21.65 | $21.65 | $21.65 | 14,386 |
| 2022-10-25 | $21.97 | $21.97 | $21.72 | $21.80 | $21.70 | 2,339 |
| 2022-10-24 | $21.67 | $21.69 | $21.59 | $21.61 | $21.51 | 14,738 |
| 2022-10-21 | $21.48 | $21.65 | $21.48 | $21.56 | $21.46 | 5,655 |
| 2022-10-20 | $22.66 | $22.66 | $21.27 | $21.36 | $21.27 | 4,244 |
| 2022-10-19 | $21.59 | $21.59 | $21.52 | $21.58 | $21.48 | 17,935 |
| 2022-10-18 | $21.79 | $21.86 | $21.79 | $21.85 | $21.85 | 21,193 |
| 2022-10-17 | $21.66 | $21.73 | $21.61 | $21.66 | $21.66 | 10,585 |
| 2022-10-14 | $21.57 | $21.57 | $21.46 | $21.48 | $21.48 | 5,368 |
| 2022-10-13 | $21.41 | $21.64 | $21.40 | $21.41 | $21.41 | 4,399 |
| 2022-10-12 | $21.65 | $21.66 | $21.56 | $21.56 | $21.56 | 466 |
| 2022-10-11 | $21.64 | $21.69 | $21.53 | $21.59 | $21.59 | 2,254 |
| 2022-10-10 | $21.52 | $21.52 | $21.51 | $21.51 | $21.51 | 1,173 |
| 2022-10-07 | $21.96 | $21.97 | $21.68 | $21.74 | $21.74 | 1,474 |
| 2022-10-06 | $22.28 | $22.31 | $21.94 | $21.94 | $21.94 | 1,792 |
| 2022-10-05 | $22.00 | $22.14 | $21.92 | $22.13 | $22.13 | 15,202 |
| 2022-10-04 | $22.04 | $22.17 | $22.01 | $22.13 | $22.13 | 6,958 |
| 2022-10-03 | $22.00 | $22.02 | $21.88 | $21.99 | $21.99 | 2,876 |
| 2022-09-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 66 |
| 2022-09-29 | $21.93 | $21.99 | $21.83 | $21.99 | $21.99 | 16,763 |
| 2022-09-28 | $21.85 | $21.93 | $21.85 | $21.93 | $21.93 | 858 |
| 2022-09-27 | $21.80 | $21.83 | $21.71 | $21.78 | $21.78 | 7,285 |
| 2022-09-26 | $21.98 | $21.98 | $21.86 | $21.86 | $21.76 | 3,666 |
| 2022-09-23 | $22.16 | $22.22 | $22.00 | $22.00 | $21.90 | 13,217 |
| 2022-09-22 | $22.06 | $22.11 | $22.06 | $22.11 | $22.01 | 228 |
| 2022-09-21 | $22.29 | $22.33 | $22.27 | $22.33 | $22.23 | 1,124 |
| 2022-09-20 | $22.22 | $22.22 | $22.07 | $22.07 | $21.97 | 9,491 |
| 2022-09-19 | $22.33 | $22.33 | $22.24 | $22.24 | $22.14 | 5,434 |
| 2022-09-16 | $22.31 | $22.38 | $22.23 | $22.23 | $22.13 | 4,919 |
| 2022-09-15 | $22.19 | $22.29 | $22.13 | $22.19 | $22.09 | 2,173 |
| 2022-09-14 | $22.52 | $22.59 | $22.29 | $22.38 | $22.27 | 123,243 |
| 2022-09-13 | $22.38 | $22.43 | $22.32 | $22.43 | $22.32 | 759 |
| 2022-09-12 | $22.97 | $22.97 | $22.66 | $22.69 | $22.59 | 1,333 |
| 2022-09-09 | $22.73 | $22.76 | $22.65 | $22.74 | $22.74 | 1,555 |
| 2022-09-08 | $22.71 | $22.73 | $22.71 | $22.71 | $22.71 | 398 |
| 2022-09-07 | $22.58 | $22.67 | $22.56 | $22.67 | $22.67 | 6,295 |
| 2022-09-06 | $22.37 | $22.43 | $22.37 | $22.38 | $22.38 | 5,096 |
| 2022-09-02 | $22.63 | $22.63 | $22.36 | $22.36 | $22.36 | 6,766 |
| 2022-09-01 | $22.33 | $22.46 | $22.30 | $22.46 | $22.46 | 32,269 |
| 2022-08-31 | $22.35 | $22.45 | $22.23 | $22.28 | $22.28 | 11,650 |
| 2022-08-30 | $22.41 | $22.51 | $22.37 | $22.38 | $22.38 | 2,511 |
| 2022-08-29 | $22.45 | $22.49 | $22.44 | $22.49 | $22.49 | 1,230 |
| 2022-08-26 | $22.69 | $22.69 | $22.50 | $22.50 | $22.50 | 6,942 |
| 2022-08-25 | $22.94 | $22.96 | $22.93 | $22.93 | $22.83 | 2,831 |
| 2022-08-24 | $22.92 | $22.92 | $22.86 | $22.86 | $22.76 | 368 |
| 2022-08-23 | $22.89 | $22.94 | $22.86 | $22.86 | $22.76 | 3,548 |
| 2022-08-22 | $22.96 | $22.97 | $22.94 | $22.94 | $22.84 | 3,457 |
| 2022-08-19 | $23.10 | $23.16 | $23.04 | $23.04 | $22.94 | 6,656 |
| 2022-08-18 | $23.33 | $23.37 | $23.33 | $23.37 | $23.27 | 441 |
| 2022-08-17 | $23.31 | $23.41 | $23.26 | $23.35 | $23.24 | 24,349 |
| 2022-08-16 | $21.92 | $23.47 | $21.92 | $23.43 | $23.32 | 4,441 |
| 2022-08-15 | $23.65 | $23.65 | $23.51 | $23.51 | $23.41 | 6,370 |
| 2022-08-12 | $23.48 | $23.63 | $23.48 | $23.58 | $23.47 | 17,369 |
| 2022-08-11 | $23.61 | $23.61 | $23.37 | $23.44 | $23.34 | 9,724 |
| 2022-08-10 | $23.50 | $23.60 | $23.46 | $23.60 | $23.50 | 4,467 |
| 2022-08-09 | $23.32 | $23.38 | $23.24 | $23.24 | $23.14 | 29,635 |
| 2022-08-08 | $23.45 | $23.49 | $23.28 | $23.28 | $23.18 | 18,251 |
| 2022-08-05 | $23.38 | $23.47 | $23.29 | $23.47 | $23.37 | 1,991 |
| 2022-08-04 | $23.56 | $23.60 | $23.53 | $23.58 | $23.48 | 3,684 |
| 2022-08-03 | $23.36 | $23.57 | $23.36 | $23.57 | $23.47 | 5,088 |
| 2022-08-02 | $23.59 | $23.59 | $23.38 | $23.38 | $23.27 | 2,308 |
| 2022-08-01 | $23.65 | $23.65 | $23.55 | $23.55 | $23.45 | 1,135 |
| 2022-07-29 | $23.57 | $23.65 | $23.55 | $23.65 | $23.55 | 46,045 |
| 2022-07-28 | $23.45 | $23.50 | $23.42 | $23.42 | $23.32 | 82,847 |
| 2022-07-27 | $23.11 | $23.26 | $23.11 | $23.15 | $23.05 | 5,990 |
| 2022-07-26 | $23.05 | $23.11 | $22.97 | $23.01 | $22.90 | 8,368 |
| 2022-07-25 | $23.47 | $25.69 | $23.22 | $23.26 | $23.10 | 3,991 |
| 2022-07-22 | $23.37 | $23.38 | $23.16 | $23.16 | $23.00 | 15,589 |
| 2022-07-21 | $22.96 | $23.20 | $22.96 | $23.20 | $23.04 | 2,305 |
| 2022-07-20 | $22.96 | $22.96 | $22.94 | $22.94 | $22.78 | 1,564 |
| 2022-07-19 | $22.82 | $22.82 | $22.82 | $22.82 | $22.66 | 250 |
| 2022-07-18 | $23.10 | $23.10 | $22.56 | $22.56 | $22.40 | 2,092 |
| 2022-07-15 | $22.89 | $23.07 | $22.89 | $23.07 | $22.91 | 2,642 |
| 2022-07-14 | $22.37 | $22.68 | $22.34 | $22.68 | $22.52 | 6,176 |
| 2022-07-13 | $22.59 | $22.59 | $22.51 | $22.57 | $22.41 | 1,629 |
| 2022-07-12 | $22.68 | $22.71 | $22.65 | $22.71 | $22.55 | 13,455 |
| 2022-07-11 | $22.51 | $22.81 | $22.51 | $22.78 | $22.62 | 2,277 |
| 2022-07-08 | $22.51 | $22.70 | $22.51 | $22.68 | $22.52 | 4,507 |
| 2022-07-07 | $22.56 | $22.70 | $22.53 | $22.56 | $22.40 | 29,666 |
| 2022-07-06 | $22.46 | $22.46 | $22.31 | $22.45 | $22.29 | 1,926 |
| 2022-07-05 | $21.39 | $22.41 | $21.39 | $22.36 | $22.20 | 3,618 |
| 2022-07-01 | $22.43 | $22.51 | $22.43 | $22.51 | $22.35 | 3,680 |
| 2022-06-30 | $22.20 | $22.31 | $22.20 | $22.25 | $22.10 | 3,573 |
| 2022-06-29 | $22.16 | $22.22 | $22.10 | $22.22 | $22.06 | 6,420 |
| 2022-06-28 | $22.20 | $22.25 | $22.15 | $22.16 | $22.00 | 4,245 |
| 2022-06-27 | $22.46 | $22.46 | $22.39 | $22.41 | $22.25 | 5,073 |
| 2022-06-24 | $22.62 | $22.65 | $22.57 | $22.65 | $22.39 | 8,837 |
| 2022-06-23 | $22.47 | $22.66 | $22.44 | $22.66 | $22.40 | 19,964 |
| 2022-06-22 | $22.19 | $22.33 | $22.17 | $22.30 | $22.05 | 3,515 |
| 2022-06-21 | $22.35 | $22.38 | $22.13 | $22.13 | $21.88 | 41,673 |
| 2022-06-17 | $22.35 | $22.35 | $22.23 | $22.32 | $22.07 | 1,151 |
| 2022-06-16 | $22.29 | $22.36 | $22.24 | $22.36 | $22.11 | 18,448 |
| 2022-06-15 | $22.29 | $22.52 | $22.29 | $22.46 | $22.20 | 99,668 |
| 2022-06-14 | $22.11 | $22.11 | $22.05 | $22.05 | $21.80 | 4,113 |
| 2022-06-13 | $22.10 | $22.24 | $21.94 | $22.05 | $21.80 | 14,096 |
| 2022-06-10 | $22.78 | $22.78 | $22.55 | $22.55 | $22.30 | 21,572 |
| 2022-06-09 | $23.39 | $23.39 | $22.98 | $22.99 | $22.74 | 6,687 |
| 2022-06-08 | $23.25 | $23.25 | $23.13 | $23.14 | $22.88 | 17,968 |
| 2022-06-07 | $23.27 | $23.68 | $23.27 | $23.45 | $23.19 | 4,532 |
| 2022-06-06 | $23.54 | $23.54 | $23.34 | $23.36 | $23.10 | 9,997 |
| 2022-06-03 | $23.52 | $23.52 | $23.40 | $23.40 | $23.14 | 133,441 |
| 2022-06-02 | $23.52 | $23.71 | $23.52 | $23.71 | $23.44 | 12,263 |
| 2022-06-01 | $23.62 | $23.63 | $23.51 | $23.51 | $23.24 | 8,383 |
| 2022-05-31 | $23.64 | $23.70 | $23.57 | $23.69 | $23.42 | 30,348 |
| 2022-05-27 | $23.74 | $23.86 | $23.69 | $23.81 | $23.54 | 5,506 |
| 2022-05-26 | $23.59 | $23.69 | $23.53 | $23.66 | $23.39 | 13,193 |
| 2022-05-25 | $23.32 | $23.46 | $23.21 | $23.46 | $23.20 | 39,324 |
| 2022-05-24 | $23.10 | $23.33 | $23.09 | $23.33 | $22.97 | 14,615 |
| 2022-05-23 | $23.05 | $23.06 | $23.03 | $23.06 | $22.70 | 3,736 |
| 2022-05-20 | $22.92 | $22.99 | $22.91 | $22.99 | $22.63 | 80,948 |
| 2022-05-19 | $22.84 | $22.93 | $22.78 | $22.92 | $22.57 | 658 |
| 2022-05-18 | $22.81 | $23.24 | $22.81 | $22.86 | $22.50 | 43,918 |
| 2022-05-17 | $22.95 | $22.97 | $22.91 | $22.91 | $22.55 | 7,828 |
| 2022-05-16 | $23.10 | $23.10 | $23.04 | $23.04 | $22.68 | 366 |
| 2022-05-13 | $23.02 | $23.13 | $23.02 | $23.08 | $22.72 | 26,800 |
| 2022-05-12 | $23.17 | $23.17 | $23.03 | $23.08 | $22.72 | 25,547 |
| 2022-05-11 | $23.27 | $23.27 | $23.27 | $23.27 | $22.91 | 212 |
| 2022-05-10 | $23.24 | $23.24 | $23.24 | $23.24 | $22.87 | 66 |
| 2022-05-09 | $23.18 | $23.28 | $23.18 | $23.26 | $22.90 | 35,005 |
| 2022-05-06 | $23.26 | $23.33 | $23.23 | $23.33 | $22.97 | 2,302 |
| 2022-05-05 | $23.37 | $23.43 | $23.37 | $23.43 | $23.06 | 2,679 |
| 2022-05-04 | $23.52 | $23.84 | $23.52 | $23.77 | $23.40 | 908 |
| 2022-05-03 | $23.44 | $23.51 | $23.44 | $23.47 | $23.10 | 13,709 |
| 2022-05-02 | $23.97 | $23.97 | $23.41 | $23.41 | $23.05 | 2,632 |
| 2022-04-29 | $23.62 | $23.63 | $23.55 | $23.58 | $23.21 | 4,653 |
| 2022-04-28 | $23.93 | $23.96 | $23.93 | $23.96 | $23.59 | 522 |
| 2022-04-27 | $24.58 | $24.58 | $23.71 | $23.74 | $23.37 | 27,702 |
| 2022-04-26 | $23.91 | $23.92 | $23.88 | $23.90 | $23.53 | 2,725 |
| 2022-04-25 | $23.87 | $24.10 | $23.81 | $24.09 | $23.63 | 6,646 |
| 2022-04-22 | $24.00 | $24.00 | $23.87 | $23.87 | $23.41 | 4,252 |
| 2022-04-21 | $24.02 | $24.03 | $24.00 | $24.03 | $23.57 | 1,850 |
| 2022-04-20 | $24.10 | $24.17 | $24.10 | $24.17 | $23.70 | 183 |
| 2022-04-19 | $24.04 | $24.06 | $24.03 | $24.06 | $23.60 | 4,531 |
| 2022-04-18 | $24.05 | $24.05 | $24.02 | $24.03 | $23.56 | 3,143 |
| 2022-04-14 | $24.31 | $24.31 | $24.07 | $24.07 | $23.60 | 5,000 |
| 2022-04-13 | $24.27 | $24.30 | $24.25 | $24.30 | $23.83 | 2,204 |
| 2022-04-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.74 | 114 |
| 2022-04-11 | $24.22 | $24.22 | $24.15 | $24.15 | $23.68 | 852 |
| 2022-04-08 | $24.31 | $24.31 | $24.31 | $24.31 | $23.84 | 27 |
| 2022-04-07 | $24.56 | $24.56 | $24.48 | $24.48 | $24.01 | 142 |
| 2022-04-06 | $24.54 | $24.54 | $24.52 | $24.52 | $24.05 | 456 |
| 2022-04-05 | $24.67 | $24.67 | $24.59 | $24.59 | $24.12 | 286 |
| 2022-04-04 | $24.70 | $24.77 | $24.66 | $24.75 | $24.27 | 3,970 |
| 2022-04-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.15 | 287 |
| 2022-03-31 | $24.71 | $24.71 | $24.63 | $24.63 | $24.16 | 535 |
| 2022-03-30 | $24.70 | $24.76 | $24.69 | $24.76 | $24.28 | 8,473 |
| 2022-03-29 | $24.54 | $24.82 | $24.54 | $24.82 | $24.34 | 3,718 |
| 2022-03-28 | $24.32 | $24.39 | $24.32 | $24.39 | $23.92 | 543 |
| 2022-03-25 | $24.47 | $24.47 | $24.30 | $24.30 | $23.77 | 7,799 |
| 2022-03-24 | $24.50 | $24.52 | $24.47 | $24.52 | $23.99 | 1,393 |
| 2022-03-23 | $24.56 | $24.62 | $24.53 | $24.53 | $24.00 | 550 |
| 2022-03-22 | $24.60 | $24.67 | $24.57 | $24.65 | $24.11 | 1,615 |
| 2022-03-21 | $24.88 | $24.89 | $24.61 | $24.67 | $24.13 | 1,660 |
| 2022-03-18 | $24.73 | $24.86 | $24.73 | $24.80 | $24.26 | 3,711 |
| 2022-03-17 | $24.68 | $24.78 | $24.68 | $24.78 | $24.24 | 2,457 |
| 2022-03-16 | $24.71 | $24.85 | $24.48 | $24.68 | $24.14 | 44,151 |
| 2022-03-15 | $24.57 | $24.57 | $24.45 | $24.54 | $24.01 | 5,705 |
| 2022-03-14 | $24.56 | $24.57 | $24.41 | $24.41 | $23.88 | 3,688 |
| 2022-03-11 | $24.60 | $24.62 | $24.54 | $24.54 | $24.00 | 3,658 |
| 2022-03-10 | $24.66 | $24.69 | $24.63 | $24.65 | $24.11 | 6,818 |
| 2022-03-09 | $24.80 | $24.89 | $24.80 | $24.87 | $24.33 | 595 |
| 2022-03-08 | $25.01 | $25.01 | $24.73 | $24.79 | $24.25 | 5,763 |
| 2022-03-07 | $25.08 | $25.15 | $25.04 | $25.04 | $24.50 | 12,802 |
| 2022-03-04 | $25.16 | $25.23 | $25.16 | $25.21 | $24.66 | 1,126 |
| 2022-03-03 | $25.40 | $25.40 | $25.26 | $25.26 | $24.71 | 141,450 |
| 2022-03-02 | $25.33 | $25.33 | $25.29 | $25.29 | $24.73 | 318 |
| 2022-03-01 | $25.34 | $25.34 | $25.26 | $25.26 | $24.71 | 172,767 |
| 2022-02-28 | $25.19 | $25.29 | $25.19 | $25.24 | $24.69 | 150,339 |
| 2022-02-25 | $25.13 | $25.30 | $25.13 | $25.28 | $24.73 | 152,001 |
| 2022-02-24 | $25.22 | $25.22 | $25.06 | $25.14 | $24.59 | 1,439 |
| 2022-02-23 | $25.06 | $25.16 | $25.00 | $25.00 | $24.46 | 1,316 |
| 2022-02-22 | $25.21 | $25.21 | $25.04 | $25.09 | $24.54 | 1,997 |
| 2022-02-18 | $25.08 | $25.21 | $25.07 | $25.16 | $24.61 | 3,122 |
| 2022-02-17 | $25.27 | $25.27 | $25.06 | $25.09 | $24.54 | 146,776 |
| 2022-02-16 | $25.19 | $25.19 | $25.14 | $25.14 | $24.59 | 144,761 |
| 2022-02-15 | $25.04 | $25.10 | $25.00 | $25.00 | $24.45 | 503 |
Simplify High Yield PLUS Credit Hedge ETF (CDX) News Headlines
Recent Simplify High Yield PLUS Credit Hedge ETF (CDX) News
Similar Companies to Simplify High Yield PLUS Credit Hedge ETF (CDX) 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 | -- | -- | -- |