Simplify Managed Futures Strategy ETF (CTA) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.85 ($-0.58) -1.97%
Simplify Managed Futures Strategy ETF - Daily Information
Click for more stock information on Simplify Managed Futures Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.38 |
| Previous Close | $28.85 |
| High | $29.38 |
| Low | $28.81 |
| Adjusted Open | $29.38 |
| Previous Adjusted Close | $28.85 |
| Adjusted High | $29.38 |
| Adjusted Low | $28.81 |
About Simplify Managed Futures Strategy ETF (CTA)
DELISTED - CENTER TRUST INC
Invest in Simplify Managed Futures Strategy ETF (CTA)
Historical Stock Data for Simplify Managed Futures Strategy ETF (CTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $29.38 | $29.38 | $28.81 | $28.85 | $28.85 | 3,125,124 |
| 2025-04-03 | $29.40 | $29.53 | $29.25 | $29.43 | $29.43 | 1,139,487 |
| 2025-04-02 | $29.84 | $29.90 | $29.78 | $29.90 | $29.90 | 1,272,717 |
| 2025-04-01 | $29.64 | $29.78 | $29.61 | $29.77 | $29.77 | 521,662 |
| 2025-03-31 | $29.62 | $29.62 | $29.43 | $29.60 | $29.60 | 618,324 |
| 2025-03-28 | $29.38 | $29.57 | $29.38 | $29.43 | $29.43 | 480,133 |
| 2025-03-27 | $29.08 | $29.33 | $29.04 | $29.25 | $29.25 | 417,062 |
| 2025-03-26 | $29.38 | $29.38 | $29.11 | $29.25 | $29.25 | 450,684 |
| 2025-03-25 | $29.35 | $29.62 | $29.35 | $29.49 | $29.49 | 415,943 |
| 2025-03-24 | $29.64 | $29.66 | $29.23 | $29.30 | $29.30 | 791,186 |
| 2025-03-21 | $30.00 | $30.00 | $29.51 | $29.67 | $29.67 | 610,498 |
| 2025-03-20 | $30.02 | $30.12 | $29.86 | $29.92 | $29.92 | 464,776 |
| 2025-03-19 | $29.64 | $29.99 | $29.54 | $29.95 | $29.95 | 398,945 |
| 2025-03-18 | $29.37 | $29.68 | $29.33 | $29.61 | $29.61 | 793,488 |
| 2025-03-17 | $29.28 | $29.45 | $29.16 | $29.35 | $29.35 | 658,763 |
| 2025-03-14 | $29.34 | $29.37 | $29.15 | $29.23 | $29.23 | 789,294 |
| 2025-03-13 | $29.02 | $29.53 | $29.00 | $29.48 | $29.48 | 470,773 |
| 2025-03-12 | $29.21 | $29.22 | $29.03 | $29.11 | $29.11 | 632,745 |
| 2025-03-11 | $29.24 | $29.39 | $29.15 | $29.36 | $29.36 | 809,099 |
| 2025-03-10 | $29.22 | $29.30 | $29.13 | $29.23 | $29.23 | 568,117 |
| 2025-03-07 | $28.96 | $29.08 | $28.85 | $29.07 | $29.07 | 392,827 |
| 2025-03-06 | $29.26 | $29.26 | $29.06 | $29.15 | $29.15 | 1,018,494 |
| 2025-03-05 | $29.09 | $29.39 | $29.09 | $29.32 | $29.32 | 726,840 |
| 2025-03-04 | $29.04 | $29.15 | $28.96 | $29.05 | $29.05 | 1,077,850 |
| 2025-03-03 | $28.69 | $28.92 | $28.69 | $28.85 | $28.85 | 548,138 |
| 2025-02-28 | $28.88 | $28.88 | $28.65 | $28.73 | $28.73 | 502,624 |
| 2025-02-27 | $28.96 | $29.06 | $28.80 | $28.91 | $28.91 | 355,022 |
| 2025-02-26 | $29.15 | $29.17 | $29.00 | $29.07 | $29.07 | 347,250 |
| 2025-02-25 | $29.22 | $29.29 | $29.03 | $29.20 | $29.20 | 681,682 |
| 2025-02-24 | $29.62 | $29.62 | $29.36 | $29.50 | $29.50 | 1,058,414 |
| 2025-02-21 | $29.92 | $29.92 | $29.66 | $29.76 | $29.76 | 559,825 |
| 2025-02-20 | $29.91 | $29.91 | $29.70 | $29.80 | $29.80 | 391,808 |
| 2025-02-19 | $30.10 | $30.21 | $29.97 | $30.21 | $30.21 | 505,841 |
| 2025-02-18 | $29.69 | $29.98 | $29.40 | $29.92 | $29.92 | 677,544 |
| 2025-02-14 | $29.58 | $29.66 | $29.37 | $29.40 | $29.40 | 325,504 |
| 2025-02-13 | $29.51 | $29.63 | $29.44 | $29.54 | $29.54 | 601,409 |
| 2025-02-12 | $29.17 | $29.49 | $29.17 | $29.42 | $29.42 | 708,195 |
| 2025-02-11 | $29.25 | $29.29 | $29.00 | $29.03 | $29.03 | 431,597 |
| 2025-02-10 | $29.11 | $29.41 | $29.08 | $29.39 | $29.39 | 690,361 |
| 2025-02-07 | $29.11 | $29.17 | $28.94 | $29.05 | $29.05 | 558,603 |
| 2025-02-06 | $29.03 | $29.05 | $28.80 | $29.05 | $29.05 | 1,252,454 |
| 2025-02-05 | $28.84 | $29.05 | $28.82 | $29.02 | $29.02 | 701,090 |
| 2025-02-04 | $29.00 | $29.00 | $28.74 | $28.78 | $28.78 | 453,607 |
| 2025-02-03 | $28.60 | $28.86 | $28.49 | $28.75 | $28.75 | 683,495 |
| 2025-01-31 | $28.50 | $28.68 | $28.40 | $28.50 | $28.50 | 770,150 |
| 2025-01-30 | $28.78 | $28.78 | $28.52 | $28.56 | $28.56 | 867,680 |
| 2025-01-29 | $28.67 | $28.80 | $28.58 | $28.74 | $28.74 | 525,142 |
| 2025-01-28 | $28.30 | $28.61 | $28.30 | $28.48 | $28.48 | 250,118 |
| 2025-01-27 | $28.66 | $28.66 | $28.21 | $28.39 | $28.39 | 823,538 |
| 2025-01-24 | $28.85 | $28.97 | $28.77 | $28.88 | $28.88 | 465,853 |
| 2025-01-23 | $29.02 | $29.06 | $28.86 | $28.95 | $28.95 | 690,945 |
| 2025-01-22 | $28.69 | $28.94 | $28.68 | $28.94 | $28.94 | 346,569 |
| 2025-01-21 | $28.63 | $28.74 | $28.53 | $28.68 | $28.68 | 566,445 |
| 2025-01-17 | $28.70 | $28.86 | $28.50 | $28.69 | $28.69 | 526,966 |
| 2025-01-16 | $28.91 | $28.91 | $28.52 | $28.90 | $28.90 | 455,018 |
| 2025-01-15 | $28.72 | $29.06 | $28.72 | $29.05 | $29.05 | 1,222,099 |
| 2025-01-14 | $28.66 | $28.79 | $28.55 | $28.75 | $28.75 | 434,489 |
| 2025-01-13 | $28.68 | $28.79 | $28.56 | $28.70 | $28.70 | 961,349 |
| 2025-01-10 | $28.23 | $28.48 | $28.23 | $28.35 | $28.35 | 860,305 |
| 2025-01-08 | $27.84 | $27.87 | $27.60 | $27.81 | $27.81 | 500,709 |
| 2025-01-07 | $27.93 | $28.08 | $27.89 | $27.95 | $27.95 | 598,922 |
| 2025-01-06 | $27.97 | $28.05 | $27.82 | $27.97 | $27.97 | 572,819 |
| 2025-01-03 | $27.85 | $28.00 | $27.79 | $27.93 | $27.93 | 504,384 |
| 2025-01-02 | $27.87 | $27.99 | $27.70 | $27.98 | $27.98 | 485,638 |
| 2024-12-31 | $27.71 | $27.94 | $27.70 | $27.89 | $27.89 | 541,646 |
| 2024-12-30 | $27.76 | $27.93 | $27.73 | $27.77 | $27.77 | 537,846 |
| 2024-12-27 | $27.69 | $27.69 | $27.37 | $27.48 | $27.48 | 686,483 |
| 2024-12-26 | $27.64 | $27.76 | $27.54 | $27.70 | $27.70 | 310,614 |
| 2024-12-24 | $27.82 | $27.89 | $27.70 | $27.76 | $27.76 | 317,105 |
| 2024-12-23 | $27.98 | $27.99 | $27.77 | $27.81 | $27.81 | 685,370 |
| 2024-12-20 | $28.61 | $28.77 | $28.51 | $28.70 | $27.96 | 240,054 |
| 2024-12-19 | $29.17 | $29.17 | $28.55 | $28.56 | $27.82 | 430,582 |
| 2024-12-18 | $28.64 | $29.07 | $28.57 | $28.97 | $28.22 | 352,957 |
| 2024-12-17 | $28.45 | $28.55 | $28.32 | $28.53 | $27.79 | 313,642 |
| 2024-12-16 | $28.52 | $28.62 | $28.36 | $28.39 | $27.66 | 385,074 |
| 2024-12-13 | $28.07 | $28.33 | $28.06 | $28.28 | $27.55 | 253,050 |
| 2024-12-12 | $27.92 | $28.03 | $27.87 | $27.96 | $27.24 | 140,804 |
| 2024-12-11 | $27.50 | $27.85 | $27.40 | $27.84 | $27.12 | 147,514 |
| 2024-12-10 | $27.73 | $27.83 | $27.63 | $27.79 | $27.07 | 369,350 |
| 2024-12-09 | $27.47 | $27.57 | $27.22 | $27.46 | $26.75 | 505,805 |
| 2024-12-06 | $27.10 | $27.25 | $27.07 | $27.17 | $27.17 | 209,865 |
| 2024-12-05 | $27.55 | $27.64 | $27.24 | $27.27 | $27.27 | 280,350 |
| 2024-12-04 | $27.50 | $27.61 | $27.17 | $27.22 | $27.22 | 220,517 |
| 2024-12-03 | $27.17 | $27.40 | $27.11 | $27.24 | $27.24 | 197,434 |
| 2024-12-02 | $27.81 | $27.91 | $27.42 | $27.54 | $27.54 | 520,928 |
| 2024-11-29 | $27.82 | $27.95 | $27.75 | $27.80 | $27.80 | 38,077 |
| 2024-11-27 | $27.68 | $27.93 | $27.68 | $27.88 | $27.88 | 165,854 |
| 2024-11-26 | $27.76 | $28.13 | $27.73 | $28.02 | $28.02 | 184,161 |
| 2024-11-25 | $27.80 | $28.10 | $27.67 | $27.67 | $27.67 | 366,662 |
| 2024-11-22 | $27.91 | $28.16 | $27.85 | $28.02 | $28.02 | 150,615 |
| 2024-11-21 | $27.48 | $27.78 | $27.42 | $27.77 | $27.77 | 145,525 |
| 2024-11-20 | $27.29 | $27.47 | $27.20 | $27.46 | $27.46 | 121,341 |
| 2024-11-19 | $26.78 | $27.15 | $26.70 | $27.10 | $27.10 | 75,137 |
| 2024-11-18 | $26.79 | $26.94 | $26.79 | $26.88 | $26.88 | 141,243 |
| 2024-11-15 | $27.08 | $27.15 | $26.79 | $26.94 | $26.94 | 229,491 |
| 2024-11-14 | $26.71 | $27.05 | $26.68 | $27.02 | $27.02 | 91,798 |
| 2024-11-13 | $26.62 | $26.83 | $26.56 | $26.72 | $26.72 | 306,360 |
| 2024-11-12 | $26.56 | $26.80 | $26.47 | $26.67 | $26.67 | 182,638 |
| 2024-11-11 | $26.23 | $26.35 | $26.10 | $26.30 | $26.30 | 134,387 |
| 2024-11-08 | $26.59 | $26.59 | $26.20 | $26.39 | $26.39 | 294,195 |
| 2024-11-07 | $26.60 | $26.81 | $26.58 | $26.64 | $26.64 | 115,659 |
| 2024-11-06 | $26.68 | $26.74 | $26.55 | $26.59 | $26.59 | 130,734 |
| 2024-11-05 | $26.70 | $26.87 | $26.69 | $26.78 | $26.78 | 207,299 |
| 2024-11-04 | $26.72 | $26.78 | $26.58 | $26.72 | $26.72 | 180,919 |
| 2024-11-01 | $26.66 | $27.06 | $26.65 | $26.92 | $26.92 | 294,505 |
| 2024-10-31 | $26.99 | $27.02 | $26.72 | $26.75 | $26.75 | 162,891 |
| 2024-10-30 | $27.04 | $27.18 | $26.96 | $27.18 | $27.18 | 119,005 |
| 2024-10-29 | $27.34 | $27.45 | $27.22 | $27.25 | $27.25 | 66,229 |
| 2024-10-28 | $26.72 | $27.10 | $26.72 | $27.02 | $27.02 | 132,406 |
| 2024-10-25 | $26.14 | $26.45 | $26.14 | $26.38 | $26.38 | 56,915 |
| 2024-10-24 | $26.31 | $26.37 | $26.13 | $26.22 | $26.22 | 252,511 |
| 2024-10-23 | $26.69 | $26.69 | $26.36 | $26.41 | $26.41 | 74,921 |
| 2024-10-22 | $26.70 | $26.70 | $26.48 | $26.55 | $26.55 | 167,767 |
| 2024-10-21 | $26.89 | $26.89 | $26.72 | $26.75 | $26.75 | 182,335 |
| 2024-10-18 | $26.61 | $26.91 | $26.56 | $26.82 | $26.82 | 119,360 |
| 2024-10-17 | $26.64 | $26.81 | $26.61 | $26.62 | $26.62 | 100,868 |
| 2024-10-16 | $26.64 | $26.68 | $26.45 | $26.60 | $26.60 | 110,249 |
| 2024-10-15 | $26.48 | $26.62 | $26.37 | $26.58 | $26.58 | 244,427 |
| 2024-10-14 | $26.59 | $26.78 | $26.50 | $26.62 | $26.62 | 117,569 |
| 2024-10-11 | $26.46 | $26.56 | $26.42 | $26.55 | $26.55 | 105,743 |
| 2024-10-10 | $26.04 | $26.36 | $25.99 | $26.31 | $26.31 | 112,809 |
| 2024-10-09 | $25.87 | $25.94 | $25.76 | $25.94 | $25.94 | 90,905 |
| 2024-10-08 | $25.96 | $25.96 | $25.71 | $25.87 | $25.87 | 235,138 |
| 2024-10-07 | $26.24 | $26.24 | $25.98 | $26.00 | $26.00 | 135,523 |
| 2024-10-04 | $26.13 | $26.25 | $26.10 | $26.19 | $26.19 | 116,484 |
| 2024-10-03 | $25.98 | $26.10 | $25.87 | $26.08 | $26.08 | 96,026 |
| 2024-10-02 | $25.77 | $26.13 | $25.76 | $26.10 | $26.10 | 170,610 |
| 2024-10-01 | $25.99 | $25.99 | $25.69 | $25.80 | $25.80 | 157,897 |
| 2024-09-30 | $26.01 | $26.01 | $25.83 | $26.00 | $26.00 | 128,286 |
| 2024-09-27 | $26.13 | $26.20 | $26.07 | $26.13 | $26.13 | 71,566 |
| 2024-09-26 | $26.21 | $26.31 | $26.09 | $26.20 | $26.20 | 98,599 |
| 2024-09-25 | $25.84 | $26.03 | $25.84 | $25.94 | $25.94 | 83,871 |
| 2024-09-24 | $26.11 | $26.23 | $26.06 | $26.08 | $25.78 | 132,019 |
| 2024-09-23 | $25.98 | $26.14 | $25.93 | $26.09 | $26.09 | 121,659 |
| 2024-09-20 | $25.84 | $25.90 | $25.77 | $25.88 | $25.88 | 104,078 |
| 2024-09-19 | $25.83 | $25.93 | $25.78 | $25.81 | $25.81 | 94,473 |
| 2024-09-18 | $25.98 | $26.00 | $25.85 | $25.88 | $25.88 | 63,078 |
| 2024-09-17 | $26.10 | $26.10 | $25.85 | $25.97 | $25.97 | 104,099 |
| 2024-09-16 | $26.12 | $26.17 | $25.97 | $26.09 | $26.09 | 140,384 |
| 2024-09-13 | $26.30 | $26.44 | $26.16 | $26.29 | $26.29 | 174,978 |
| 2024-09-12 | $26.45 | $26.47 | $26.23 | $26.31 | $26.31 | 93,722 |
| 2024-09-11 | $26.41 | $26.60 | $26.38 | $26.49 | $26.49 | 62,077 |
| 2024-09-10 | $26.24 | $26.50 | $26.13 | $26.41 | $26.41 | 71,982 |
| 2024-09-09 | $26.38 | $26.41 | $26.27 | $26.31 | $26.31 | 166,604 |
| 2024-09-06 | $26.33 | $26.50 | $26.28 | $26.34 | $26.34 | 141,840 |
| 2024-09-05 | $26.25 | $26.33 | $26.18 | $26.30 | $26.30 | 59,998 |
| 2024-09-04 | $26.32 | $26.32 | $26.19 | $26.26 | $26.26 | 123,272 |
| 2024-09-03 | $26.36 | $26.42 | $26.26 | $26.33 | $26.33 | 201,994 |
| 2024-08-30 | $26.22 | $26.24 | $26.03 | $26.05 | $26.05 | 90,232 |
| 2024-08-29 | $26.09 | $26.20 | $26.09 | $26.17 | $26.17 | 57,220 |
| 2024-08-28 | $26.22 | $26.26 | $26.13 | $26.15 | $26.15 | 276,754 |
| 2024-08-27 | $26.29 | $26.29 | $26.05 | $26.15 | $26.15 | 237,455 |
| 2024-08-26 | $26.25 | $26.27 | $26.04 | $26.26 | $26.26 | 197,617 |
| 2024-08-23 | $26.44 | $26.44 | $26.25 | $26.26 | $26.26 | 136,551 |
| 2024-08-22 | $26.39 | $26.49 | $26.32 | $26.46 | $26.46 | 61,412 |
| 2024-08-21 | $26.47 | $26.50 | $26.35 | $26.44 | $26.44 | 99,339 |
| 2024-08-20 | $26.57 | $26.57 | $26.42 | $26.50 | $26.50 | 62,027 |
| 2024-08-19 | $26.59 | $26.59 | $26.36 | $26.42 | $26.42 | 79,156 |
| 2024-08-16 | $26.54 | $26.64 | $26.46 | $26.53 | $26.53 | 77,423 |
| 2024-08-15 | $26.15 | $26.31 | $26.08 | $26.20 | $26.20 | 82,820 |
| 2024-08-14 | $26.24 | $26.25 | $26.12 | $26.19 | $26.19 | 89,890 |
| 2024-08-13 | $26.10 | $26.33 | $26.10 | $26.26 | $26.26 | 142,918 |
| 2024-08-12 | $25.94 | $26.10 | $25.90 | $25.97 | $25.97 | 89,513 |
| 2024-08-09 | $26.03 | $26.08 | $25.96 | $26.02 | $26.02 | 67,303 |
| 2024-08-08 | $25.99 | $26.04 | $25.85 | $26.03 | $26.03 | 62,685 |
| 2024-08-07 | $26.17 | $26.21 | $26.01 | $26.06 | $26.06 | 51,997 |
| 2024-08-06 | $26.22 | $26.27 | $26.02 | $26.17 | $26.17 | 219,182 |
| 2024-08-05 | $25.97 | $26.08 | $25.90 | $26.00 | $26.00 | 223,720 |
| 2024-08-02 | $25.82 | $25.89 | $25.71 | $25.73 | $25.73 | 162,060 |
| 2024-08-01 | $25.71 | $25.96 | $25.66 | $25.89 | $25.89 | 56,252 |
| 2024-07-31 | $26.11 | $26.21 | $25.75 | $25.80 | $25.80 | 90,591 |
| 2024-07-30 | $26.53 | $26.58 | $26.35 | $26.40 | $26.40 | 128,889 |
| 2024-07-29 | $26.16 | $26.46 | $26.16 | $26.28 | $26.28 | 151,992 |
| 2024-07-26 | $25.91 | $26.28 | $25.91 | $26.21 | $26.21 | 66,319 |
| 2024-07-25 | $25.89 | $25.91 | $25.75 | $25.81 | $25.81 | 58,375 |
| 2024-07-24 | $25.86 | $25.96 | $25.67 | $25.93 | $25.93 | 88,642 |
| 2024-07-23 | $26.00 | $26.08 | $25.85 | $25.95 | $25.95 | 75,478 |
| 2024-07-22 | $26.13 | $26.20 | $26.02 | $26.02 | $26.02 | 134,073 |
| 2024-07-19 | $26.19 | $26.32 | $26.06 | $26.30 | $26.30 | 67,552 |
| 2024-07-18 | $26.16 | $26.26 | $26.05 | $26.25 | $26.25 | 106,918 |
| 2024-07-17 | $26.09 | $26.26 | $26.00 | $26.11 | $26.11 | 77,520 |
| 2024-07-16 | $26.31 | $26.32 | $26.09 | $26.14 | $26.14 | 99,078 |
| 2024-07-15 | $26.14 | $26.40 | $26.08 | $26.33 | $26.33 | 150,913 |
| 2024-07-12 | $26.16 | $26.17 | $26.01 | $26.01 | $26.01 | 287,917 |
| 2024-07-11 | $26.20 | $26.27 | $26.03 | $26.26 | $26.26 | 1,678,334 |
| 2024-07-10 | $26.52 | $26.71 | $26.52 | $26.56 | $26.56 | 59,120 |
| 2024-07-09 | $26.63 | $26.70 | $26.48 | $26.54 | $26.54 | 157,002 |
| 2024-07-08 | $26.64 | $26.73 | $26.54 | $26.55 | $26.55 | 108,512 |
| 2024-07-05 | $26.82 | $26.85 | $26.54 | $26.54 | $26.54 | 95,253 |
| 2024-07-03 | $27.08 | $27.12 | $26.88 | $26.90 | $26.90 | 67,016 |
| 2024-07-02 | $26.84 | $27.07 | $26.84 | $27.07 | $27.07 | 134,378 |
| 2024-07-01 | $27.03 | $27.13 | $26.92 | $27.00 | $27.00 | 89,922 |
| 2024-06-28 | $26.77 | $27.06 | $26.72 | $26.92 | $26.92 | 162,116 |
| 2024-06-27 | $26.90 | $26.95 | $26.79 | $26.87 | $26.87 | 116,645 |
| 2024-06-26 | $26.81 | $27.04 | $26.77 | $26.97 | $26.97 | 73,474 |
| 2024-06-25 | $26.77 | $26.83 | $26.71 | $26.71 | $26.71 | 47,224 |
| 2024-06-24 | $26.70 | $26.86 | $26.66 | $26.83 | $26.68 | 148,645 |
| 2024-06-21 | $26.56 | $26.69 | $26.49 | $26.62 | $26.47 | 71,979 |
| 2024-06-20 | $26.64 | $26.64 | $26.48 | $26.50 | $26.35 | 35,724 |
| 2024-06-18 | $26.48 | $26.55 | $26.38 | $26.48 | $26.33 | 99,453 |
| 2024-06-17 | $26.62 | $26.62 | $26.50 | $26.53 | $26.38 | 89,654 |
| 2024-06-14 | $26.37 | $26.41 | $26.30 | $26.40 | $26.25 | 77,358 |
| 2024-06-13 | $26.53 | $26.53 | $26.32 | $26.41 | $26.26 | 107,199 |
| 2024-06-12 | $26.60 | $26.69 | $26.50 | $26.65 | $26.50 | 176,676 |
| 2024-06-11 | $26.95 | $26.95 | $26.83 | $26.87 | $26.72 | 29,111 |
| 2024-06-10 | $26.97 | $27.06 | $26.95 | $27.05 | $26.90 | 164,105 |
| 2024-06-07 | $26.79 | $26.97 | $26.79 | $26.92 | $26.77 | 79,795 |
| 2024-06-06 | $26.72 | $26.74 | $26.62 | $26.62 | $26.47 | 132,887 |
| 2024-06-05 | $26.85 | $26.94 | $26.72 | $26.78 | $26.63 | 150,910 |
| 2024-06-04 | $27.04 | $27.12 | $26.82 | $26.87 | $26.72 | 241,707 |
| 2024-06-03 | $27.48 | $27.48 | $27.03 | $27.26 | $27.11 | 175,305 |
| 2024-05-31 | $27.53 | $27.54 | $27.15 | $27.30 | $27.15 | 225,367 |
| 2024-05-30 | $27.67 | $27.68 | $27.51 | $27.60 | $27.45 | 81,115 |
| 2024-05-29 | $27.91 | $28.00 | $27.86 | $27.91 | $27.75 | 24,349 |
| 2024-05-28 | $27.65 | $28.04 | $27.65 | $27.99 | $27.83 | 47,744 |
| 2024-05-24 | $27.72 | $27.80 | $27.60 | $27.60 | $27.60 | 67,566 |
| 2024-05-23 | $28.12 | $28.33 | $27.77 | $27.85 | $27.85 | 141,923 |
| 2024-05-22 | $28.18 | $28.18 | $27.90 | $28.07 | $28.07 | 45,624 |
| 2024-05-21 | $28.10 | $28.16 | $28.03 | $28.15 | $28.15 | 73,161 |
| 2024-05-20 | $28.02 | $28.25 | $28.00 | $28.23 | $28.23 | 68,291 |
| 2024-05-17 | $27.75 | $27.93 | $27.73 | $27.90 | $27.90 | 28,391 |
| 2024-05-16 | $27.48 | $27.58 | $27.38 | $27.55 | $27.55 | 73,808 |
| 2024-05-15 | $27.50 | $27.64 | $27.35 | $27.39 | $27.39 | 81,007 |
| 2024-05-14 | $27.60 | $27.74 | $27.60 | $27.69 | $27.69 | 47,614 |
| 2024-05-13 | $27.50 | $27.75 | $27.46 | $27.72 | $27.72 | 67,209 |
| 2024-05-10 | $27.19 | $27.46 | $27.19 | $27.44 | $27.44 | 58,809 |
| 2024-05-09 | $27.10 | $27.11 | $26.93 | $27.01 | $27.01 | 180,199 |
| 2024-05-08 | $27.27 | $27.27 | $26.90 | $27.04 | $27.04 | 68,175 |
| 2024-05-07 | $27.02 | $27.08 | $26.94 | $27.08 | $27.08 | 65,171 |
| 2024-05-06 | $27.25 | $27.25 | $27.06 | $27.20 | $27.20 | 52,611 |
| 2024-05-03 | $27.20 | $27.30 | $27.14 | $27.22 | $27.22 | 35,753 |
| 2024-05-02 | $27.30 | $27.48 | $27.28 | $27.29 | $27.29 | 38,128 |
| 2024-05-01 | $27.36 | $27.55 | $27.27 | $27.27 | $27.27 | 91,953 |
| 2024-04-30 | $27.58 | $27.58 | $27.37 | $27.39 | $27.39 | 64,870 |
| 2024-04-29 | $27.57 | $27.57 | $27.32 | $27.49 | $27.49 | 185,294 |
| 2024-04-26 | $27.58 | $27.68 | $27.49 | $27.66 | $27.66 | 70,877 |
| 2024-04-25 | $27.51 | $27.67 | $27.35 | $27.58 | $27.58 | 35,596 |
| 2024-04-24 | $27.15 | $27.28 | $27.14 | $27.14 | $27.14 | 24,116 |
| 2024-04-23 | $27.17 | $27.26 | $27.16 | $27.23 | $27.23 | 50,356 |
| 2024-04-22 | $27.11 | $27.28 | $27.11 | $27.26 | $27.26 | 53,876 |
| 2024-04-19 | $27.18 | $27.26 | $27.14 | $27.17 | $27.17 | 28,972 |
| 2024-04-18 | $26.92 | $27.16 | $26.92 | $27.06 | $27.06 | 54,981 |
| 2024-04-17 | $26.90 | $27.10 | $26.83 | $26.95 | $26.95 | 94,933 |
| 2024-04-16 | $26.83 | $27.04 | $26.80 | $27.03 | $27.03 | 209,013 |
| 2024-04-15 | $26.75 | $26.93 | $26.73 | $26.93 | $26.93 | 126,147 |
| 2024-04-12 | $26.69 | $26.80 | $26.46 | $26.55 | $26.55 | 115,812 |
| 2024-04-11 | $26.42 | $26.73 | $26.19 | $26.65 | $26.65 | 51,234 |
| 2024-04-10 | $26.10 | $26.45 | $26.07 | $26.43 | $26.43 | 74,030 |
| 2024-04-09 | $25.75 | $25.75 | $25.46 | $25.61 | $25.61 | 46,179 |
| 2024-04-08 | $25.75 | $25.86 | $25.59 | $25.86 | $25.86 | 44,179 |
| 2024-04-05 | $25.52 | $25.67 | $25.37 | $25.67 | $25.67 | 83,828 |
| 2024-04-04 | $25.35 | $25.55 | $25.27 | $25.27 | $25.27 | 119,389 |
| 2024-04-03 | $25.49 | $25.57 | $25.31 | $25.37 | $25.37 | 87,415 |
| 2024-04-02 | $25.50 | $25.51 | $25.30 | $25.37 | $25.37 | 105,943 |
| 2024-04-01 | $25.00 | $25.39 | $25.00 | $25.34 | $25.34 | 65,136 |
| 2024-03-28 | $25.05 | $25.07 | $24.87 | $24.95 | $24.95 | 45,042 |
| 2024-03-27 | $25.06 | $25.06 | $24.82 | $24.93 | $24.93 | 30,373 |
| 2024-03-26 | $25.08 | $25.12 | $24.86 | $24.94 | $24.94 | 32,465 |
| 2024-03-25 | $24.73 | $25.00 | $24.73 | $24.98 | $24.98 | 21,300 |
| 2024-03-22 | $25.00 | $25.07 | $24.81 | $24.86 | $24.71 | 41,888 |
| 2024-03-21 | $25.21 | $25.33 | $25.20 | $25.21 | $25.06 | 57,318 |
| 2024-03-20 | $25.37 | $25.41 | $25.21 | $25.33 | $25.18 | 51,175 |
| 2024-03-19 | $25.55 | $25.55 | $25.38 | $25.41 | $25.26 | 30,262 |
| 2024-03-18 | $25.72 | $25.83 | $25.68 | $25.79 | $25.64 | 119,988 |
| 2024-03-15 | $25.50 | $25.73 | $25.49 | $25.73 | $25.58 | 49,399 |
| 2024-03-14 | $25.25 | $25.42 | $25.25 | $25.36 | $25.21 | 28,358 |
| 2024-03-13 | $25.01 | $25.24 | $25.01 | $25.22 | $25.07 | 34,312 |
| 2024-03-12 | $24.62 | $24.79 | $24.52 | $24.75 | $24.60 | 30,622 |
| 2024-03-11 | $24.50 | $24.63 | $24.50 | $24.59 | $24.44 | 20,208 |
| 2024-03-08 | $24.54 | $24.95 | $24.40 | $24.47 | $24.33 | 24,639 |
| 2024-03-07 | $24.68 | $24.81 | $24.65 | $24.75 | $24.60 | 87,563 |
| 2024-03-06 | $24.48 | $24.67 | $24.47 | $24.58 | $24.43 | 50,526 |
| 2024-03-05 | $24.62 | $24.69 | $24.54 | $24.60 | $24.45 | 103,650 |
| 2024-03-04 | $24.80 | $24.88 | $24.76 | $24.83 | $24.68 | 55,308 |
| 2024-03-01 | $25.19 | $25.24 | $24.70 | $24.83 | $24.83 | 48,148 |
| 2024-02-29 | $25.24 | $25.24 | $25.05 | $25.19 | $25.19 | 23,749 |
| 2024-02-28 | $25.42 | $25.42 | $25.24 | $25.26 | $25.26 | 42,124 |
| 2024-02-27 | $25.33 | $25.44 | $25.21 | $25.41 | $25.41 | 35,207 |
| 2024-02-26 | $25.47 | $25.47 | $25.31 | $25.34 | $25.34 | 22,817 |
| 2024-02-23 | $25.33 | $25.40 | $25.21 | $25.36 | $25.36 | 30,783 |
| 2024-02-22 | $25.21 | $25.44 | $25.15 | $25.33 | $25.33 | 20,742 |
| 2024-02-21 | $24.79 | $25.25 | $24.79 | $25.09 | $25.09 | 24,456 |
| 2024-02-20 | $25.14 | $25.14 | $24.93 | $24.99 | $24.99 | 40,280 |
| 2024-02-16 | $25.30 | $25.40 | $25.22 | $25.33 | $25.33 | 31,737 |
| 2024-02-15 | $25.04 | $25.22 | $24.91 | $25.12 | $25.12 | 23,500 |
| 2024-02-14 | $25.20 | $25.20 | $25.00 | $25.10 | $25.10 | 23,886 |
| 2024-02-13 | $24.90 | $25.08 | $24.85 | $25.04 | $25.04 | 36,033 |
| 2024-02-12 | $24.58 | $24.68 | $24.53 | $24.68 | $24.68 | 24,476 |
| 2024-02-09 | $24.41 | $24.60 | $24.37 | $24.52 | $24.52 | 78,494 |
| 2024-02-08 | $24.39 | $24.49 | $24.31 | $24.40 | $24.40 | 54,147 |
| 2024-02-07 | $24.47 | $24.47 | $24.22 | $24.25 | $24.25 | 116,591 |
| 2024-02-06 | $24.39 | $24.40 | $24.24 | $24.36 | $24.36 | 53,807 |
| 2024-02-05 | $24.35 | $24.50 | $24.33 | $24.38 | $24.38 | 76,625 |
| 2024-02-02 | $23.94 | $24.32 | $23.36 | $24.18 | $24.18 | 198,212 |
| 2024-02-01 | $23.59 | $23.73 | $23.45 | $23.60 | $23.60 | 32,719 |
| 2024-01-31 | $23.86 | $23.90 | $23.56 | $23.77 | $23.77 | 29,251 |
| 2024-01-30 | $23.97 | $24.16 | $23.91 | $24.08 | $24.08 | 27,937 |
| 2024-01-29 | $23.94 | $24.10 | $23.94 | $23.97 | $23.97 | 123,887 |
| 2024-01-26 | $24.00 | $24.10 | $23.97 | $23.99 | $23.99 | 190,632 |
| 2024-01-25 | $23.86 | $24.00 | $23.85 | $23.86 | $23.86 | 39,923 |
| 2024-01-24 | $23.86 | $24.13 | $23.85 | $23.91 | $23.91 | 40,509 |
| 2024-01-23 | $24.08 | $24.11 | $23.94 | $24.01 | $24.01 | 26,677 |
| 2024-01-22 | $24.24 | $24.33 | $23.96 | $24.14 | $24.14 | 38,253 |
| 2024-01-19 | $24.09 | $24.30 | $23.62 | $24.24 | $24.24 | 22,631 |
| 2024-01-18 | $24.29 | $24.35 | $24.11 | $24.15 | $24.15 | 26,654 |
| 2024-01-17 | $24.38 | $24.38 | $24.15 | $24.27 | $24.27 | 45,507 |
| 2024-01-16 | $23.53 | $23.98 | $23.53 | $23.84 | $23.84 | 32,411 |
| 2024-01-12 | $23.33 | $23.66 | $23.20 | $23.53 | $23.53 | 36,780 |
| 2024-01-11 | $23.90 | $23.95 | $23.68 | $23.76 | $23.76 | 42,968 |
| 2024-01-10 | $23.88 | $24.03 | $23.88 | $24.01 | $24.01 | 21,679 |
| 2024-01-09 | $23.86 | $24.04 | $23.86 | $23.91 | $23.91 | 29,887 |
| 2024-01-08 | $24.09 | $24.18 | $23.95 | $24.01 | $24.01 | 60,375 |
| 2024-01-05 | $24.12 | $24.12 | $23.73 | $23.92 | $23.92 | 57,093 |
| 2024-01-04 | $23.72 | $24.05 | $23.72 | $24.01 | $24.01 | 118,584 |
| 2024-01-03 | $23.90 | $23.90 | $23.66 | $23.80 | $23.80 | 124,990 |
| 2024-01-02 | $23.74 | $23.97 | $23.70 | $23.91 | $23.91 | 95,693 |
| 2023-12-29 | $23.65 | $23.76 | $23.51 | $23.60 | $23.60 | 169,933 |
| 2023-12-28 | $23.52 | $23.96 | $23.48 | $23.52 | $23.52 | 371,373 |
| 2023-12-27 | $23.53 | $23.67 | $23.47 | $23.55 | $23.55 | 127,439 |
| 2023-12-26 | $24.00 | $24.00 | $23.37 | $23.63 | $23.63 | 139,313 |
| 2023-12-22 | $25.33 | $25.38 | $25.14 | $25.22 | $23.59 | 520,048 |
| 2023-12-21 | $25.36 | $25.43 | $25.29 | $25.43 | $23.78 | 95,465 |
| 2023-12-20 | $25.51 | $25.57 | $25.25 | $25.34 | $23.70 | 66,728 |
| 2023-12-19 | $25.63 | $25.65 | $25.45 | $25.47 | $23.82 | 17,131 |
| 2023-12-18 | $25.36 | $25.50 | $25.28 | $25.42 | $25.42 | 35,188 |
| 2023-12-15 | $25.47 | $25.47 | $25.30 | $25.39 | $25.39 | 21,042 |
| 2023-12-14 | $25.47 | $25.57 | $25.31 | $25.40 | $25.40 | 70,393 |
| 2023-12-13 | $26.54 | $26.54 | $25.68 | $25.79 | $25.79 | 56,470 |
| 2023-12-12 | $26.32 | $26.66 | $26.32 | $26.65 | $26.65 | 35,770 |
| 2023-12-11 | $26.58 | $26.69 | $26.28 | $26.28 | $26.28 | 59,714 |
| 2023-12-08 | $26.05 | $26.38 | $26.05 | $26.28 | $26.28 | 31,574 |
| 2023-12-07 | $25.84 | $25.94 | $25.77 | $25.88 | $25.88 | 21,741 |
| 2023-12-06 | $25.70 | $25.94 | $25.70 | $25.85 | $25.85 | 26,046 |
| 2023-12-05 | $25.70 | $25.70 | $25.48 | $25.65 | $25.65 | 27,885 |
| 2023-12-04 | $25.75 | $25.89 | $25.68 | $25.70 | $25.70 | 91,100 |
| 2023-12-01 | $25.80 | $25.85 | $25.40 | $25.50 | $25.50 | 47,617 |
| 2023-11-30 | $25.53 | $25.80 | $25.26 | $25.69 | $25.69 | 186,509 |
| 2023-11-29 | $25.53 | $25.59 | $25.34 | $25.54 | $25.54 | 95,031 |
| 2023-11-28 | $26.39 | $26.39 | $25.85 | $25.87 | $25.87 | 91,800 |
| 2023-11-27 | $26.49 | $26.50 | $26.35 | $26.39 | $26.39 | 25,485 |
| 2023-11-24 | $26.33 | $26.45 | $26.32 | $26.44 | $26.44 | 54,441 |
| 2023-11-22 | $26.14 | $26.34 | $26.04 | $26.24 | $26.24 | 55,404 |
| 2023-11-21 | $26.14 | $26.20 | $26.01 | $26.13 | $26.13 | 536,812 |
| 2023-11-20 | $26.15 | $26.22 | $26.10 | $26.12 | $26.12 | 42,112 |
| 2023-11-17 | $26.12 | $26.20 | $26.07 | $26.10 | $26.10 | 127,089 |
| 2023-11-16 | $25.85 | $26.15 | $25.85 | $26.15 | $26.15 | 29,680 |
| 2023-11-15 | $25.92 | $26.13 | $25.92 | $26.00 | $26.00 | 80,752 |
| 2023-11-14 | $26.00 | $26.00 | $25.70 | $25.76 | $25.76 | 309,976 |
| 2023-11-13 | $27.05 | $27.19 | $26.88 | $26.91 | $26.91 | 56,398 |
| 2023-11-10 | $26.98 | $27.06 | $26.88 | $26.99 | $26.99 | 61,372 |
| 2023-11-09 | $26.87 | $27.10 | $26.73 | $27.05 | $27.05 | 64,168 |
| 2023-11-08 | $26.79 | $26.88 | $26.70 | $26.77 | $26.77 | 79,918 |
| 2023-11-07 | $26.71 | $26.85 | $26.62 | $26.74 | $26.74 | 156,037 |
| 2023-11-06 | $26.65 | $26.68 | $26.41 | $26.68 | $26.68 | 110,899 |
| 2023-11-03 | $26.50 | $26.57 | $26.42 | $26.56 | $26.56 | 159,783 |
| 2023-11-02 | $26.63 | $26.84 | $26.62 | $26.65 | $26.65 | 82,256 |
| 2023-11-01 | $26.69 | $26.78 | $26.45 | $26.64 | $26.64 | 463,572 |
| 2023-10-31 | $26.55 | $26.55 | $26.38 | $26.42 | $26.42 | 203,291 |
| 2023-10-30 | $26.66 | $26.66 | $26.51 | $26.52 | $26.52 | 83,530 |
| 2023-10-27 | $26.51 | $26.68 | $26.43 | $26.65 | $26.65 | 128,883 |
| 2023-10-26 | $26.43 | $26.67 | $26.43 | $26.55 | $26.55 | 480,555 |
| 2023-10-25 | $26.76 | $26.80 | $26.60 | $26.75 | $26.75 | 278,375 |
| 2023-10-24 | $26.63 | $26.83 | $26.63 | $26.64 | $26.64 | 136,967 |
| 2023-10-23 | $26.87 | $26.87 | $26.63 | $26.70 | $26.70 | 64,514 |
| 2023-10-20 | $26.89 | $26.89 | $26.67 | $26.81 | $26.81 | 90,809 |
| 2023-10-19 | $26.98 | $27.05 | $26.89 | $26.91 | $26.91 | 111,458 |
| 2023-10-18 | $26.90 | $26.99 | $26.77 | $26.91 | $26.91 | 250,931 |
| 2023-10-17 | $26.66 | $26.99 | $26.66 | $26.88 | $26.88 | 88,118 |
| 2023-10-16 | $26.75 | $26.76 | $26.60 | $26.65 | $26.65 | 43,497 |
| 2023-10-13 | $26.72 | $26.82 | $26.61 | $26.68 | $26.68 | 186,261 |
| 2023-10-12 | $26.90 | $27.09 | $26.79 | $26.88 | $26.88 | 56,523 |
| 2023-10-11 | $26.79 | $27.00 | $26.67 | $26.72 | $26.72 | 95,253 |
| 2023-10-10 | $26.94 | $27.03 | $26.67 | $26.78 | $26.78 | 119,716 |
| 2023-10-09 | $26.69 | $26.85 | $26.60 | $26.79 | $26.79 | 162,098 |
| 2023-10-06 | $26.93 | $27.14 | $26.80 | $27.00 | $27.00 | 142,422 |
| 2023-10-05 | $27.24 | $27.29 | $26.91 | $27.04 | $27.04 | 326,230 |
| 2023-10-04 | $27.52 | $27.52 | $27.16 | $27.34 | $27.34 | 430,397 |
| 2023-10-03 | $27.59 | $27.78 | $27.38 | $27.59 | $27.59 | 612,512 |
| 2023-10-02 | $27.95 | $27.95 | $27.30 | $27.57 | $27.57 | 319,257 |
| 2023-09-29 | $27.42 | $27.58 | $27.16 | $27.55 | $27.55 | 85,221 |
| 2023-09-28 | $27.46 | $27.70 | $27.36 | $27.50 | $27.50 | 40,124 |
| 2023-09-27 | $27.42 | $27.64 | $27.28 | $27.64 | $27.64 | 62,951 |
| 2023-09-26 | $27.59 | $27.59 | $27.35 | $27.42 | $27.32 | 29,168 |
| 2023-09-25 | $27.61 | $27.61 | $27.34 | $27.41 | $27.31 | 28,906 |
| 2023-09-22 | $27.50 | $27.59 | $27.37 | $27.38 | $27.28 | 34,446 |
| 2023-09-21 | $27.69 | $27.69 | $27.39 | $27.51 | $27.41 | 39,254 |
| 2023-09-20 | $27.07 | $27.49 | $27.07 | $27.36 | $27.26 | 23,499 |
| 2023-09-19 | $27.29 | $27.43 | $27.23 | $27.34 | $27.24 | 132,363 |
| 2023-09-18 | $27.21 | $27.21 | $26.89 | $26.94 | $26.84 | 45,546 |
| 2023-09-15 | $26.77 | $26.93 | $26.60 | $26.93 | $26.83 | 40,256 |
| 2023-09-14 | $26.34 | $26.73 | $26.34 | $26.63 | $26.53 | 11,587 |
| 2023-09-13 | $26.55 | $26.55 | $26.10 | $26.16 | $26.07 | 78,648 |
| 2023-09-12 | $26.29 | $26.48 | $26.26 | $26.26 | $26.17 | 30,823 |
| 2023-09-11 | $26.09 | $26.21 | $26.06 | $26.15 | $26.06 | 17,183 |
| 2023-09-08 | $25.93 | $26.04 | $25.92 | $25.98 | $25.89 | 16,177 |
| 2023-09-07 | $26.10 | $26.10 | $25.85 | $25.88 | $25.79 | 71,081 |
| 2023-09-06 | $25.99 | $26.16 | $25.94 | $26.13 | $26.04 | 129,838 |
| 2023-09-05 | $25.95 | $26.04 | $25.85 | $26.00 | $25.91 | 19,902 |
| 2023-09-01 | $25.38 | $25.64 | $25.38 | $25.63 | $25.63 | 159,844 |
| 2023-08-31 | $25.28 | $25.48 | $25.28 | $25.37 | $25.37 | 33,961 |
| 2023-08-30 | $25.34 | $25.48 | $25.26 | $25.30 | $25.30 | 257,093 |
| 2023-08-29 | $25.80 | $25.80 | $25.44 | $25.50 | $25.50 | 29,884 |
| 2023-08-28 | $25.62 | $25.74 | $25.60 | $25.60 | $25.60 | 30,150 |
| 2023-08-25 | $25.67 | $25.87 | $25.58 | $25.75 | $25.75 | 58,062 |
| 2023-08-24 | $25.50 | $25.65 | $25.43 | $25.65 | $25.65 | 82,102 |
| 2023-08-23 | $25.73 | $25.73 | $25.30 | $25.40 | $25.40 | 73,203 |
| 2023-08-22 | $26.16 | $26.21 | $26.08 | $26.14 | $26.14 | 12,364 |
| 2023-08-21 | $26.18 | $26.34 | $26.09 | $26.12 | $26.12 | 37,576 |
| 2023-08-18 | $26.10 | $26.23 | $26.01 | $26.15 | $26.15 | 51,239 |
| 2023-08-17 | $26.12 | $26.38 | $26.08 | $26.13 | $26.13 | 57,215 |
| 2023-08-16 | $26.28 | $26.28 | $25.78 | $26.16 | $26.16 | 53,319 |
| 2023-08-15 | $26.30 | $26.32 | $26.08 | $26.26 | $26.26 | 47,574 |
| 2023-08-14 | $26.06 | $26.30 | $26.05 | $26.18 | $26.18 | 66,913 |
| 2023-08-11 | $25.98 | $26.11 | $25.90 | $26.00 | $26.00 | 108,833 |
| 2023-08-10 | $25.97 | $25.97 | $25.73 | $25.87 | $25.87 | 90,861 |
| 2023-08-09 | $25.85 | $25.95 | $25.74 | $25.95 | $25.95 | 83,313 |
| 2023-08-08 | $25.30 | $25.78 | $25.30 | $25.75 | $25.75 | 156,921 |
| 2023-08-07 | $25.71 | $25.74 | $25.61 | $25.72 | $25.72 | 36,018 |
| 2023-08-04 | $25.62 | $25.76 | $25.57 | $25.63 | $25.63 | 187,539 |
| 2023-08-03 | $25.74 | $25.90 | $25.72 | $25.87 | $25.87 | 21,992 |
| 2023-08-02 | $25.65 | $25.66 | $25.48 | $25.57 | $25.57 | 504,922 |
| 2023-08-01 | $25.73 | $25.74 | $25.59 | $25.67 | $25.67 | 23,566 |
| 2023-07-31 | $25.74 | $25.74 | $25.57 | $25.66 | $25.66 | 49,901 |
| 2023-07-28 | $25.62 | $25.79 | $25.55 | $25.71 | $25.71 | 23,250 |
| 2023-07-27 | $25.84 | $25.85 | $25.56 | $25.80 | $25.80 | 30,146 |
| 2023-07-26 | $25.43 | $25.57 | $25.32 | $25.35 | $25.35 | 14,374 |
| 2023-07-25 | $25.81 | $25.81 | $25.48 | $25.60 | $25.60 | 49,172 |
| 2023-07-24 | $25.20 | $25.59 | $25.20 | $25.50 | $25.50 | 34,577 |
| 2023-07-21 | $25.09 | $25.26 | $25.09 | $25.13 | $25.13 | 31,694 |
| 2023-07-20 | $25.07 | $25.32 | $25.07 | $25.15 | $25.15 | 106,070 |
| 2023-07-19 | $25.13 | $25.15 | $24.97 | $24.98 | $24.98 | 24,191 |
| 2023-07-18 | $25.00 | $25.16 | $24.99 | $25.13 | $25.13 | 78,113 |
| 2023-07-17 | $25.18 | $25.22 | $25.00 | $25.07 | $25.07 | 339,720 |
| 2023-07-14 | $25.02 | $25.22 | $25.02 | $25.13 | $25.13 | 126,372 |
| 2023-07-13 | $25.21 | $25.21 | $24.90 | $25.01 | $25.01 | 177,504 |
| 2023-07-12 | $25.60 | $25.60 | $25.25 | $25.34 | $25.34 | 248,248 |
| 2023-07-11 | $25.64 | $25.83 | $25.58 | $25.80 | $25.80 | 81,279 |
| 2023-07-10 | $25.96 | $25.96 | $25.57 | $25.62 | $25.62 | 26,592 |
| 2023-07-07 | $25.62 | $25.72 | $25.54 | $25.70 | $25.70 | 25,353 |
| 2023-07-06 | $25.80 | $26.04 | $25.74 | $25.75 | $25.75 | 118,862 |
| 2023-07-05 | $25.63 | $25.64 | $25.51 | $25.63 | $25.63 | 140,841 |
| 2023-07-03 | $25.50 | $25.57 | $25.28 | $25.53 | $25.53 | 40,258 |
| 2023-06-30 | $25.47 | $25.52 | $25.35 | $25.50 | $25.50 | 105,942 |
| 2023-06-29 | $25.45 | $25.60 | $25.35 | $25.43 | $25.43 | 246,511 |
| 2023-06-28 | $25.06 | $25.36 | $25.06 | $25.16 | $25.16 | 266,339 |
| 2023-06-27 | $25.22 | $25.43 | $25.06 | $25.32 | $25.32 | 34,936 |
| 2023-06-26 | $25.49 | $25.49 | $25.25 | $25.30 | $25.20 | 80,583 |
| 2023-06-23 | $25.27 | $25.46 | $25.03 | $25.41 | $25.31 | 57,672 |
| 2023-06-22 | $25.41 | $25.50 | $25.16 | $25.50 | $25.40 | 56,186 |
| 2023-06-21 | $25.45 | $25.51 | $25.30 | $25.35 | $25.25 | 103,480 |
| 2023-06-20 | $25.47 | $25.48 | $25.35 | $25.47 | $25.37 | 63,278 |
| 2023-06-16 | $25.41 | $25.64 | $25.41 | $25.52 | $25.52 | 74,773 |
| 2023-06-15 | $25.68 | $25.72 | $25.45 | $25.48 | $25.48 | 199,128 |
| 2023-06-14 | $25.78 | $25.96 | $25.63 | $25.85 | $25.85 | 103,456 |
| 2023-06-13 | $25.53 | $25.84 | $25.52 | $25.80 | $25.80 | 61,331 |
| 2023-06-12 | $25.46 | $25.71 | $25.46 | $25.64 | $25.64 | 36,158 |
| 2023-06-09 | $25.61 | $25.64 | $25.47 | $25.57 | $25.57 | 33,600 |
| 2023-06-08 | $25.45 | $25.62 | $25.40 | $25.50 | $25.50 | 19,422 |
| 2023-06-07 | $25.44 | $25.80 | $25.44 | $25.68 | $25.68 | 30,749 |
| 2023-06-06 | $25.55 | $25.59 | $25.50 | $25.51 | $25.51 | 22,183 |
| 2023-06-05 | $25.65 | $25.70 | $25.48 | $25.55 | $25.55 | 13,300 |
| 2023-06-02 | $25.50 | $25.65 | $25.49 | $25.60 | $25.60 | 47,539 |
| 2023-06-01 | $25.19 | $25.47 | $25.14 | $25.42 | $25.42 | 98,271 |
| 2023-05-31 | $25.51 | $25.55 | $25.38 | $25.49 | $25.49 | 29,474 |
| 2023-05-30 | $25.30 | $25.66 | $25.30 | $25.44 | $25.44 | 68,629 |
| 2023-05-26 | $25.50 | $25.51 | $25.19 | $25.44 | $25.44 | 70,644 |
| 2023-05-25 | $25.50 | $25.50 | $25.30 | $25.49 | $25.49 | 37,701 |
| 2023-05-24 | $25.14 | $25.44 | $25.14 | $25.35 | $25.35 | 35,525 |
| 2023-05-23 | $25.11 | $25.25 | $25.06 | $25.22 | $25.22 | 80,650 |
| 2023-05-22 | $25.25 | $25.25 | $25.08 | $25.16 | $25.16 | 30,418 |
| 2023-05-19 | $24.97 | $25.28 | $24.90 | $25.20 | $25.20 | 69,877 |
| 2023-05-18 | $25.33 | $25.33 | $25.04 | $25.06 | $25.06 | 17,977 |
| 2023-05-17 | $24.92 | $25.18 | $24.92 | $25.05 | $25.05 | 55,061 |
| 2023-05-16 | $24.82 | $25.05 | $24.82 | $24.99 | $24.99 | 25,067 |
| 2023-05-15 | $24.78 | $24.79 | $24.61 | $24.65 | $24.65 | 62,743 |
| 2023-05-12 | $24.69 | $25.00 | $24.69 | $24.97 | $24.97 | 108,563 |
| 2023-05-11 | $24.85 | $24.99 | $24.75 | $24.86 | $24.86 | 73,836 |
| 2023-05-10 | $24.84 | $24.85 | $24.68 | $24.77 | $24.77 | 59,564 |
| 2023-05-09 | $24.55 | $24.85 | $24.55 | $24.68 | $24.68 | 52,499 |
| 2023-05-08 | $24.40 | $24.56 | $24.33 | $24.46 | $24.46 | 76,083 |
| 2023-05-05 | $24.51 | $24.58 | $24.43 | $24.46 | $24.46 | 141,958 |
| 2023-05-04 | $24.67 | $24.80 | $24.42 | $24.59 | $24.59 | 133,792 |
| 2023-05-03 | $25.24 | $25.24 | $24.72 | $24.75 | $24.75 | 27,832 |
| 2023-05-02 | $25.24 | $25.24 | $24.95 | $25.14 | $25.14 | 52,243 |
| 2023-05-01 | $25.14 | $25.22 | $24.94 | $25.01 | $25.01 | 40,436 |
| 2023-04-28 | $25.00 | $25.15 | $24.88 | $25.00 | $25.00 | 21,395 |
| 2023-04-27 | $24.95 | $25.21 | $24.94 | $25.13 | $25.13 | 40,538 |
| 2023-04-26 | $24.56 | $24.77 | $24.56 | $24.66 | $24.66 | 47,915 |
| 2023-04-25 | $24.61 | $24.73 | $24.52 | $24.52 | $24.52 | 12,577 |
| 2023-04-24 | $24.40 | $24.60 | $24.35 | $24.53 | $24.53 | 19,312 |
| 2023-04-21 | $24.13 | $24.41 | $24.13 | $24.29 | $24.29 | 40,269 |
| 2023-04-20 | $24.02 | $24.34 | $24.02 | $24.18 | $24.18 | 30,391 |
| 2023-04-19 | $23.88 | $24.08 | $23.80 | $23.94 | $23.94 | 31,721 |
| 2023-04-18 | $23.85 | $23.90 | $23.72 | $23.87 | $23.87 | 26,496 |
| 2023-04-17 | $24.17 | $24.17 | $23.91 | $23.94 | $23.94 | 19,002 |
| 2023-04-14 | $24.37 | $24.37 | $24.06 | $24.06 | $24.06 | 18,088 |
| 2023-04-13 | $24.25 | $24.35 | $24.15 | $24.27 | $24.27 | 70,958 |
| 2023-04-12 | $24.00 | $24.24 | $24.00 | $24.19 | $24.19 | 32,944 |
| 2023-04-11 | $23.80 | $24.18 | $23.80 | $24.13 | $24.13 | 14,107 |
| 2023-04-10 | $23.74 | $23.99 | $23.69 | $23.85 | $23.85 | 30,029 |
| 2023-04-06 | $23.32 | $23.76 | $23.32 | $23.72 | $23.72 | 70,595 |
| 2023-04-05 | $23.59 | $23.73 | $23.43 | $23.53 | $23.53 | 47,780 |
| 2023-04-04 | $23.72 | $23.72 | $23.47 | $23.57 | $23.57 | 25,383 |
| 2023-04-03 | $23.46 | $23.51 | $23.30 | $23.37 | $23.37 | 41,606 |
| 2023-03-31 | $23.71 | $23.71 | $23.36 | $23.42 | $23.42 | 65,021 |
| 2023-03-30 | $23.41 | $23.54 | $23.38 | $23.52 | $23.52 | 27,247 |
| 2023-03-29 | $23.44 | $23.49 | $23.36 | $23.44 | $23.44 | 62,079 |
| 2023-03-28 | $23.51 | $23.58 | $23.43 | $23.49 | $23.49 | 26,169 |
| 2023-03-27 | $23.64 | $23.78 | $23.50 | $23.51 | $23.51 | 88,769 |
| 2023-03-24 | $23.91 | $23.91 | $23.50 | $23.66 | $23.66 | 83,847 |
| 2023-03-23 | $23.75 | $24.00 | $23.75 | $23.96 | $23.96 | 23,511 |
| 2023-03-22 | $23.85 | $24.03 | $23.81 | $23.96 | $23.96 | 93,970 |
| 2023-03-21 | $23.75 | $23.93 | $23.65 | $23.90 | $23.90 | 157,643 |
| 2023-03-20 | $23.76 | $23.76 | $23.63 | $23.63 | $23.63 | 65,423 |
| 2023-03-17 | $23.81 | $23.82 | $23.58 | $23.63 | $23.63 | 51,596 |
| 2023-03-16 | $23.65 | $23.87 | $23.64 | $23.80 | $23.80 | 77,743 |
| 2023-03-15 | $23.45 | $23.67 | $23.45 | $23.56 | $23.56 | 219,549 |
| 2023-03-14 | $23.92 | $24.37 | $23.88 | $24.06 | $24.06 | 190,213 |
| 2023-03-13 | $24.39 | $24.55 | $23.44 | $23.44 | $23.44 | 258,492 |
| 2023-03-10 | $27.29 | $27.29 | $26.52 | $26.53 | $26.53 | 258,843 |
| 2023-03-09 | $28.16 | $28.20 | $27.78 | $27.80 | $27.80 | 84,689 |
| 2023-03-08 | $27.91 | $28.22 | $27.71 | $28.12 | $28.12 | 155,135 |
| 2023-03-07 | $27.59 | $28.16 | $27.58 | $28.15 | $28.15 | 126,122 |
| 2023-03-06 | $27.15 | $27.52 | $27.15 | $27.41 | $27.41 | 129,535 |
| 2023-03-03 | $27.16 | $27.48 | $27.16 | $27.19 | $27.19 | 51,491 |
| 2023-03-02 | $27.57 | $27.69 | $27.42 | $27.48 | $27.48 | 123,146 |
| 2023-03-01 | $27.30 | $27.65 | $27.30 | $27.42 | $27.42 | 117,736 |
| 2023-02-28 | $27.37 | $27.47 | $27.26 | $27.26 | $27.26 | 26,796 |
| 2023-02-27 | $27.42 | $27.59 | $27.30 | $27.37 | $27.37 | 72,993 |
| 2023-02-24 | $27.05 | $27.40 | $27.05 | $27.34 | $27.34 | 59,839 |
| 2023-02-23 | $26.75 | $26.88 | $26.64 | $26.77 | $26.77 | 27,853 |
| 2023-02-22 | $26.72 | $26.80 | $26.52 | $26.71 | $26.71 | 43,496 |
| 2023-02-21 | $26.64 | $26.75 | $26.41 | $26.68 | $26.68 | 48,649 |
| 2023-02-17 | $26.69 | $26.78 | $26.34 | $26.51 | $26.51 | 29,523 |
| 2023-02-16 | $26.54 | $26.55 | $26.22 | $26.45 | $26.45 | 42,951 |
| 2023-02-15 | $26.59 | $26.69 | $26.48 | $26.50 | $26.50 | 173,379 |
| 2023-02-14 | $26.28 | $26.50 | $26.18 | $26.41 | $26.41 | 63,644 |
| 2023-02-13 | $25.98 | $26.12 | $25.35 | $26.02 | $26.02 | 122,957 |
| 2023-02-10 | $25.79 | $26.00 | $25.78 | $25.86 | $25.86 | 49,836 |
| 2023-02-09 | $25.35 | $25.76 | $25.31 | $25.75 | $25.75 | 42,131 |
| 2023-02-08 | $25.45 | $25.49 | $25.31 | $25.35 | $25.35 | 13,839 |
| 2023-02-07 | $25.40 | $25.57 | $25.30 | $25.51 | $25.51 | 35,355 |
| 2023-02-06 | $25.25 | $25.50 | $25.24 | $25.48 | $25.48 | 46,411 |
| 2023-02-03 | $24.83 | $25.13 | $24.75 | $24.97 | $24.97 | 115,837 |
| 2023-02-02 | $24.58 | $24.58 | $24.29 | $24.44 | $24.44 | 85,008 |
| 2023-02-01 | $24.80 | $24.98 | $24.54 | $24.59 | $24.59 | 65,324 |
| 2023-01-31 | $24.94 | $25.04 | $24.83 | $24.95 | $24.95 | 104,476 |
| 2023-01-30 | $25.05 | $25.05 | $24.75 | $24.85 | $24.85 | 244,474 |
| 2023-01-27 | $24.93 | $25.00 | $24.81 | $24.83 | $24.83 | 94,315 |
| 2023-01-26 | $24.89 | $25.04 | $24.65 | $24.85 | $24.85 | 87,761 |
| 2023-01-25 | $25.05 | $25.09 | $24.68 | $24.75 | $24.75 | 118,130 |
| 2023-01-24 | $25.17 | $25.20 | $24.93 | $24.94 | $24.94 | 79,076 |
| 2023-01-23 | $25.12 | $25.12 | $24.98 | $25.10 | $25.10 | 652,674 |
| 2023-01-20 | $24.85 | $25.06 | $24.82 | $24.85 | $24.85 | 40,779 |
| 2023-01-19 | $24.48 | $24.85 | $24.48 | $24.82 | $24.82 | 37,030 |
| 2023-01-18 | $24.66 | $24.73 | $24.38 | $24.48 | $24.48 | 150,037 |
| 2023-01-17 | $25.16 | $25.17 | $24.81 | $24.87 | $24.87 | 68,460 |
| 2023-01-13 | $25.02 | $25.29 | $25.02 | $25.25 | $25.25 | 41,706 |
| 2023-01-12 | $25.15 | $25.42 | $25.00 | $25.02 | $25.02 | 58,693 |
| 2023-01-11 | $25.51 | $25.51 | $25.25 | $25.25 | $25.25 | 86,350 |
| 2023-01-10 | $25.52 | $25.69 | $25.47 | $25.51 | $25.51 | 29,650 |
| 2023-01-09 | $25.50 | $25.68 | $25.35 | $25.47 | $25.47 | 65,490 |
| 2023-01-06 | $26.33 | $26.34 | $25.60 | $25.70 | $25.70 | 87,512 |
| 2023-01-05 | $26.16 | $26.39 | $26.08 | $26.26 | $26.26 | 125,196 |
| 2023-01-04 | $26.10 | $26.23 | $26.02 | $26.17 | $26.17 | 94,209 |
| 2023-01-03 | $25.84 | $26.20 | $25.84 | $26.19 | $26.19 | 61,536 |
| 2022-12-30 | $26.17 | $26.38 | $26.00 | $26.01 | $26.01 | 346,732 |
| 2022-12-29 | $26.11 | $26.31 | $26.11 | $26.19 | $26.19 | 95,823 |
| 2022-12-28 | $26.04 | $26.16 | $25.95 | $26.10 | $26.10 | 153,265 |
| 2022-12-27 | $25.72 | $26.30 | $25.72 | $26.03 | $26.03 | 203,334 |
| 2022-12-23 | $26.85 | $27.10 | $26.76 | $27.02 | $25.91 | 135,535 |
| 2022-12-22 | $26.50 | $26.74 | $26.50 | $26.68 | $25.59 | 178,687 |
| 2022-12-21 | $26.70 | $26.70 | $26.23 | $26.60 | $25.51 | 1,140,365 |
| 2022-12-20 | $26.84 | $26.84 | $26.65 | $26.70 | $25.61 | 205,235 |
| 2022-12-19 | $26.72 | $26.75 | $26.50 | $26.58 | $25.49 | 134,544 |
| 2022-12-16 | $26.99 | $26.99 | $26.45 | $26.60 | $25.51 | 181,326 |
| 2022-12-15 | $26.61 | $26.78 | $26.60 | $26.65 | $25.56 | 113,775 |
| 2022-12-14 | $26.72 | $26.90 | $26.51 | $26.77 | $25.67 | 82,151 |
| 2022-12-13 | $26.78 | $26.90 | $26.51 | $26.88 | $25.78 | 283,049 |
| 2022-12-12 | $26.98 | $27.20 | $26.98 | $27.10 | $25.99 | 684,261 |
| 2022-12-09 | $26.94 | $27.16 | $26.83 | $27.15 | $26.04 | 233,251 |
| 2022-12-08 | $26.95 | $26.95 | $26.75 | $26.90 | $25.80 | 156,129 |
| 2022-12-07 | $26.56 | $26.82 | $26.46 | $26.66 | $25.57 | 211,924 |
| 2022-12-06 | $26.66 | $26.80 | $26.61 | $26.63 | $25.54 | 285,799 |
| 2022-12-05 | $26.66 | $26.81 | $26.55 | $26.75 | $25.66 | 241,134 |
| 2022-12-02 | $26.98 | $27.19 | $26.61 | $26.68 | $26.68 | 397,264 |
| 2022-12-01 | $27.02 | $27.25 | $26.84 | $26.87 | $26.87 | 382,401 |
| 2022-11-30 | $28.21 | $28.21 | $27.51 | $27.51 | $27.51 | 274,846 |
| 2022-11-29 | $28.10 | $28.21 | $28.01 | $28.16 | $28.16 | 181,453 |
| 2022-11-28 | $28.04 | $28.10 | $27.88 | $28.05 | $28.05 | 1,523,508 |
| 2022-11-25 | $28.15 | $28.15 | $27.91 | $27.96 | $27.96 | 82,326 |
| 2022-11-23 | $28.30 | $28.30 | $28.06 | $28.17 | $28.02 | 159,445 |
| 2022-11-22 | $28.11 | $28.14 | $28.00 | $28.05 | $27.90 | 256,518 |
| 2022-11-21 | $27.99 | $28.15 | $27.90 | $28.06 | $28.06 | 201,739 |
| 2022-11-18 | $27.97 | $28.11 | $27.76 | $28.03 | $28.03 | 134,837 |
| 2022-11-17 | $28.20 | $28.20 | $27.90 | $28.00 | $28.00 | 250,573 |
| 2022-11-16 | $28.28 | $28.28 | $27.92 | $27.99 | $27.99 | 132,607 |
| 2022-11-15 | $28.25 | $28.44 | $28.21 | $28.29 | $28.29 | 173,690 |
| 2022-11-14 | $28.08 | $28.65 | $28.07 | $28.50 | $28.50 | 156,774 |
| 2022-11-11 | $28.45 | $28.67 | $28.25 | $28.35 | $28.35 | 293,335 |
| 2022-11-10 | $28.55 | $28.55 | $28.32 | $28.45 | $28.45 | 428,843 |
| 2022-11-09 | $28.97 | $29.06 | $28.90 | $28.94 | $28.94 | 545,655 |
| 2022-11-08 | $29.65 | $29.65 | $29.17 | $29.24 | $29.24 | 950,478 |
| 2022-11-07 | $29.73 | $29.90 | $29.62 | $29.74 | $29.74 | 200,979 |
| 2022-11-04 | $29.77 | $29.78 | $29.45 | $29.56 | $29.56 | 169,907 |
| 2022-11-03 | $29.97 | $30.03 | $29.72 | $29.87 | $29.87 | 244,945 |
| 2022-11-02 | $29.46 | $29.92 | $29.32 | $29.79 | $29.79 | 220,878 |
| 2022-11-01 | $29.58 | $29.58 | $29.20 | $29.26 | $29.26 | 350,676 |
| 2022-10-31 | $29.83 | $29.83 | $29.61 | $29.70 | $29.70 | 164,937 |
| 2022-10-28 | $29.56 | $29.58 | $29.45 | $29.45 | $29.45 | 386,882 |
| 2022-10-27 | $29.35 | $29.39 | $29.17 | $29.31 | $29.31 | 206,457 |
| 2022-10-26 | $29.60 | $29.60 | $29.20 | $29.31 | $29.31 | 482,795 |
| 2022-10-25 | $29.79 | $29.79 | $29.60 | $29.75 | $29.59 | 150,462 |
| 2022-10-24 | $29.46 | $29.71 | $29.46 | $29.60 | $29.45 | 254,730 |
| 2022-10-21 | $29.80 | $29.83 | $29.34 | $29.46 | $29.31 | 932,431 |
| 2022-10-20 | $29.95 | $29.95 | $29.71 | $29.92 | $29.77 | 203,664 |
| 2022-10-19 | $29.84 | $29.94 | $29.70 | $29.90 | $29.75 | 207,783 |
| 2022-10-18 | $29.69 | $29.70 | $29.58 | $29.66 | $29.51 | 164,227 |
| 2022-10-17 | $29.72 | $29.81 | $29.52 | $29.78 | $29.63 | 310,582 |
| 2022-10-14 | $29.89 | $30.06 | $29.62 | $30.06 | $29.91 | 119,101 |
| 2022-10-13 | $29.92 | $29.92 | $29.50 | $29.80 | $29.65 | 306,979 |
| 2022-10-12 | $29.45 | $29.45 | $29.27 | $29.36 | $29.21 | 122,419 |
| 2022-10-11 | $29.16 | $29.42 | $29.06 | $29.25 | $29.25 | 350,970 |
| 2022-10-10 | $29.55 | $29.55 | $29.29 | $29.37 | $29.37 | 202,837 |
| 2022-10-07 | $29.45 | $29.52 | $29.37 | $29.46 | $29.46 | 278,107 |
| 2022-10-06 | $29.09 | $29.29 | $29.00 | $29.23 | $29.23 | 91,791 |
| 2022-10-05 | $29.03 | $29.10 | $28.79 | $28.85 | $28.85 | 121,946 |
| 2022-10-04 | $28.87 | $28.87 | $28.59 | $28.79 | $28.79 | 304,783 |
| 2022-10-03 | $29.16 | $29.16 | $28.86 | $29.06 | $29.06 | 229,104 |
| 2022-09-30 | $29.39 | $29.49 | $29.14 | $29.33 | $29.33 | 261,080 |
| 2022-09-29 | $29.23 | $29.54 | $29.20 | $29.20 | $29.20 | 91,146 |
| 2022-09-28 | $29.45 | $29.56 | $29.11 | $29.13 | $29.13 | 324,337 |
| 2022-09-27 | $29.80 | $31.44 | $29.61 | $29.90 | $29.90 | 952,285 |
| 2022-09-26 | $29.89 | $30.31 | $29.77 | $30.14 | $29.99 | 220,167 |
| 2022-09-23 | $29.71 | $30.07 | $29.71 | $30.01 | $29.86 | 127,885 |
| 2022-09-22 | $29.76 | $29.79 | $29.64 | $29.77 | $29.62 | 99,741 |
| 2022-09-21 | $29.65 | $29.88 | $29.57 | $29.73 | $29.58 | 86,779 |
| 2022-09-20 | $29.66 | $29.77 | $29.64 | $29.72 | $29.57 | 69,126 |
| 2022-09-19 | $29.78 | $29.80 | $29.69 | $29.75 | $29.60 | 402,364 |
| 2022-09-16 | $29.65 | $29.69 | $29.55 | $29.55 | $29.40 | 189,066 |
| 2022-09-15 | $29.59 | $29.71 | $29.51 | $29.66 | $29.51 | 126,748 |
| 2022-09-14 | $29.59 | $29.70 | $29.45 | $29.67 | $29.52 | 239,407 |
| 2022-09-13 | $29.27 | $29.45 | $29.11 | $29.43 | $29.28 | 75,642 |
| 2022-09-12 | $28.67 | $28.82 | $28.55 | $28.76 | $28.76 | 258,185 |
| 2022-09-09 | $28.92 | $29.03 | $28.76 | $28.91 | $28.91 | 57,961 |
| 2022-09-08 | $28.87 | $29.02 | $28.79 | $28.84 | $28.84 | 300,763 |
| 2022-09-07 | $29.10 | $29.17 | $28.75 | $28.75 | $28.75 | 41,652 |
| 2022-09-06 | $29.18 | $29.38 | $29.10 | $29.27 | $29.27 | 99,833 |
| 2022-09-02 | $29.42 | $29.42 | $28.96 | $29.08 | $29.08 | 194,701 |
| 2022-09-01 | $29.77 | $29.77 | $29.53 | $29.63 | $29.63 | 204,185 |
| 2022-08-31 | $29.34 | $29.54 | $29.28 | $29.50 | $29.50 | 99,245 |
| 2022-08-30 | $29.11 | $29.35 | $29.04 | $29.24 | $29.24 | 72,068 |
| 2022-08-29 | $29.04 | $29.10 | $28.90 | $29.07 | $29.07 | 113,508 |
| 2022-08-26 | $28.72 | $28.97 | $28.72 | $28.92 | $28.92 | 11,803 |
| 2022-08-25 | $28.97 | $29.05 | $28.89 | $29.01 | $28.86 | 50,778 |
| 2022-08-24 | $28.98 | $30.10 | $28.93 | $28.98 | $28.83 | 76,574 |
| 2022-08-23 | $29.30 | $29.30 | $28.83 | $28.97 | $28.82 | 143,811 |
| 2022-08-22 | $29.13 | $29.23 | $29.03 | $29.20 | $29.05 | 60,046 |
| 2022-08-19 | $28.96 | $28.96 | $28.79 | $28.87 | $28.72 | 31,683 |
| 2022-08-18 | $28.81 | $28.90 | $28.74 | $28.87 | $28.72 | 55,804 |
| 2022-08-17 | $28.85 | $28.93 | $28.76 | $28.83 | $28.68 | 99,133 |
| 2022-08-16 | $28.49 | $28.74 | $28.46 | $28.69 | $28.54 | 193,612 |
| 2022-08-15 | $28.52 | $28.52 | $28.34 | $28.42 | $28.27 | 26,887 |
| 2022-08-12 | $28.42 | $28.51 | $28.39 | $28.48 | $28.33 | 15,117 |
| 2022-08-11 | $28.55 | $28.55 | $28.39 | $28.49 | $28.34 | 46,391 |
| 2022-08-10 | $28.51 | $29.00 | $28.38 | $28.60 | $28.45 | 75,760 |
| 2022-08-09 | $28.74 | $28.78 | $28.71 | $28.77 | $28.62 | 19,197 |
| 2022-08-08 | $28.73 | $28.74 | $28.65 | $28.73 | $28.58 | 110,466 |
| 2022-08-05 | $28.69 | $28.82 | $28.58 | $28.58 | $28.43 | 23,947 |
| 2022-08-04 | $28.66 | $28.80 | $28.66 | $28.73 | $28.58 | 39,568 |
| 2022-08-03 | $28.75 | $28.75 | $28.56 | $28.69 | $28.54 | 26,428 |
| 2022-08-02 | $28.51 | $28.71 | $28.51 | $28.71 | $28.56 | 36,847 |
| 2022-08-01 | $28.47 | $28.56 | $28.39 | $28.42 | $28.27 | 42,324 |
| 2022-07-29 | $28.41 | $28.66 | $28.32 | $28.45 | $28.30 | 48,851 |
| 2022-07-28 | $28.85 | $28.85 | $28.39 | $28.50 | $28.35 | 76,397 |
| 2022-07-27 | $29.19 | $29.40 | $29.02 | $29.08 | $28.93 | 47,219 |
| 2022-07-26 | $29.44 | $29.44 | $29.30 | $29.39 | $29.23 | 191,246 |
| 2022-07-25 | $29.17 | $29.55 | $29.17 | $29.51 | $29.36 | 44,944 |
| 2022-07-22 | $29.09 | $29.34 | $28.90 | $29.26 | $29.11 | 55,483 |
| 2022-07-21 | $29.31 | $29.31 | $29.14 | $29.19 | $29.04 | 33,032 |
| 2022-07-20 | $28.92 | $29.30 | $28.90 | $29.30 | $29.15 | 22,683 |
| 2022-07-19 | $28.85 | $29.05 | $28.84 | $29.01 | $28.86 | 18,386 |
| 2022-07-18 | $28.93 | $28.93 | $28.61 | $28.71 | $28.56 | 46,803 |
| 2022-07-15 | $29.24 | $29.32 | $29.02 | $29.10 | $28.95 | 34,629 |
| 2022-07-14 | $29.33 | $29.88 | $29.11 | $29.25 | $29.10 | 55,782 |
| 2022-07-13 | $28.95 | $29.04 | $28.55 | $28.84 | $28.69 | 58,727 |
| 2022-07-12 | $28.54 | $28.89 | $28.54 | $28.89 | $28.74 | 24,945 |
| 2022-07-11 | $28.18 | $28.41 | $28.17 | $28.40 | $28.25 | 224,780 |
| 2022-07-08 | $28.45 | $28.45 | $28.00 | $28.25 | $28.10 | 20,984 |
| 2022-07-07 | $28.51 | $30.17 | $28.33 | $28.50 | $28.35 | 29,713 |
| 2022-07-06 | $28.88 | $29.56 | $28.30 | $28.95 | $28.80 | 56,531 |
| 2022-07-05 | $28.41 | $28.97 | $28.20 | $28.90 | $28.75 | 57,568 |
| 2022-07-01 | $27.94 | $27.94 | $27.55 | $27.75 | $27.61 | 41,168 |
| 2022-06-30 | $27.28 | $27.50 | $27.02 | $27.44 | $27.30 | 12,589 |
| 2022-06-29 | $26.79 | $27.05 | $26.60 | $27.04 | $26.90 | 23,180 |
| 2022-06-28 | $26.89 | $27.08 | $26.70 | $26.99 | $26.85 | 51,335 |
| 2022-06-27 | $27.05 | $27.12 | $26.90 | $26.90 | $26.76 | 11,473 |
| 2022-06-24 | $26.87 | $27.25 | $26.86 | $26.89 | $26.75 | 70,517 |
| 2022-06-23 | $26.50 | $26.87 | $26.49 | $26.80 | $26.66 | 37,402 |
| 2022-06-22 | $26.29 | $26.42 | $26.29 | $26.42 | $26.28 | 95,641 |
| 2022-06-21 | $26.19 | $26.35 | $24.23 | $26.00 | $25.87 | 326,767 |
| 2022-06-17 | $26.26 | $26.45 | $26.20 | $26.42 | $26.29 | 10,241 |
| 2022-06-16 | $26.25 | $26.45 | $26.10 | $26.28 | $26.14 | 108,734 |
| 2022-06-15 | $26.50 | $26.50 | $26.31 | $26.38 | $26.25 | 13,845 |
| 2022-06-14 | $26.59 | $26.59 | $26.40 | $26.49 | $26.35 | 52,009 |
| 2022-06-13 | $26.50 | $26.64 | $26.46 | $26.56 | $26.42 | 13,545 |
| 2022-06-10 | $26.32 | $26.35 | $26.10 | $26.33 | $26.19 | 41,742 |
| 2022-06-09 | $25.81 | $26.23 | $25.80 | $26.23 | $26.09 | 13,612 |
| 2022-06-08 | $26.37 | $26.40 | $26.06 | $26.15 | $26.02 | 30,206 |
| 2022-06-07 | $26.23 | $26.46 | $26.23 | $26.37 | $26.23 | 30,802 |
| 2022-06-06 | $26.20 | $26.24 | $26.03 | $26.23 | $26.09 | 78,279 |
| 2022-06-03 | $26.00 | $26.25 | $25.98 | $26.12 | $25.98 | 112,620 |
| 2022-06-02 | $26.17 | $27.04 | $25.80 | $26.05 | $25.92 | 43,538 |
| 2022-06-01 | $26.62 | $26.62 | $26.18 | $26.43 | $26.29 | 30,704 |
| 2022-05-31 | $26.65 | $26.70 | $26.31 | $26.52 | $26.38 | 68,903 |
| 2022-05-27 | $26.50 | $26.83 | $26.47 | $26.80 | $26.66 | 27,630 |
| 2022-05-26 | $27.03 | $27.11 | $26.71 | $26.75 | $26.61 | 33,543 |
| 2022-05-25 | $26.90 | $27.01 | $26.70 | $26.84 | $26.70 | 9,086 |
| 2022-05-24 | $26.72 | $26.74 | $26.43 | $26.54 | $26.40 | 120,176 |
| 2022-05-23 | $26.49 | $26.76 | $26.46 | $26.72 | $26.58 | 37,811 |
| 2022-05-20 | $26.54 | $27.44 | $26.34 | $26.64 | $26.50 | 69,658 |
| 2022-05-19 | $26.59 | $27.00 | $26.55 | $26.65 | $26.51 | 20,889 |
| 2022-05-18 | $26.81 | $26.90 | $26.67 | $26.69 | $26.55 | 14,476 |
| 2022-05-17 | $26.77 | $26.88 | $26.65 | $26.72 | $26.58 | 82,907 |
| 2022-05-16 | $27.03 | $27.95 | $26.63 | $26.82 | $26.68 | 62,793 |
| 2022-05-13 | $27.03 | $27.21 | $26.85 | $26.95 | $26.81 | 55,807 |
| 2022-05-12 | $26.98 | $28.59 | $26.90 | $27.13 | $26.99 | 66,445 |
| 2022-05-11 | $26.56 | $26.72 | $26.41 | $26.66 | $26.52 | 22,544 |
| 2022-05-10 | $26.08 | $26.58 | $26.08 | $26.56 | $26.42 | 25,673 |
| 2022-05-09 | $26.43 | $28.86 | $26.17 | $26.31 | $26.17 | 167,040 |
| 2022-05-06 | $26.37 | $26.41 | $26.10 | $26.31 | $26.17 | 95,613 |
| 2022-05-05 | $26.08 | $26.50 | $26.08 | $26.33 | $26.19 | 9,900 |
| 2022-05-04 | $26.52 | $27.00 | $26.05 | $26.11 | $25.98 | 15,010 |
| 2022-05-03 | $26.35 | $26.40 | $26.26 | $26.34 | $26.20 | 11,656 |
| 2022-05-02 | $26.40 | $26.55 | $26.25 | $26.34 | $26.20 | 21,676 |
| 2022-04-29 | $26.06 | $26.27 | $25.25 | $26.22 | $26.09 | 18,136 |
| 2022-04-28 | $25.95 | $26.04 | $25.85 | $25.86 | $25.72 | 8,377 |
| 2022-04-27 | $25.69 | $26.97 | $25.63 | $25.88 | $25.75 | 8,238 |
| 2022-04-26 | $25.44 | $25.65 | $25.44 | $25.58 | $25.45 | 7,561 |
| 2022-04-25 | $25.48 | $25.65 | $25.48 | $25.59 | $25.46 | 90,312 |
| 2022-04-22 | $25.28 | $25.33 | $25.20 | $25.27 | $25.14 | 2,816 |
| 2022-04-21 | $25.05 | $25.09 | $24.99 | $25.04 | $24.91 | 4,556 |
| 2022-04-20 | $25.00 | $25.00 | $24.88 | $24.95 | $24.82 | 4,508 |
| 2022-04-19 | $25.19 | $25.19 | $24.95 | $25.08 | $24.95 | 4,017 |
| 2022-04-18 | $25.21 | $25.52 | $25.15 | $25.40 | $25.27 | 14,021 |
| 2022-04-14 | $24.70 | $25.14 | $24.70 | $25.10 | $24.97 | 2,801 |
| 2022-04-13 | $24.57 | $24.80 | $24.48 | $24.77 | $24.64 | 6,247 |
| 2022-04-12 | $24.61 | $24.61 | $24.49 | $24.49 | $24.36 | 4,123 |
| 2022-04-11 | $24.61 | $24.65 | $24.58 | $24.64 | $24.51 | 3,459 |
| 2022-04-08 | $24.50 | $24.50 | $24.40 | $24.41 | $24.28 | 6,619 |
| 2022-04-07 | $24.50 | $24.50 | $24.49 | $24.49 | $24.36 | 288 |
| 2022-04-06 | $24.30 | $24.40 | $24.30 | $24.40 | $24.27 | 730 |
| 2022-04-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.11 | 21 |
| 2022-04-04 | $24.27 | $24.32 | $24.15 | $24.15 | $24.03 | 4,170 |
| 2022-04-01 | $24.14 | $24.25 | $24.13 | $24.17 | $24.05 | 36,562 |
| 2022-03-31 | $24.31 | $24.31 | $24.07 | $24.07 | $23.94 | 1,930 |
| 2022-03-30 | $24.23 | $24.23 | $24.16 | $24.16 | $24.04 | 2,379 |
| 2022-03-29 | $24.00 | $24.00 | $23.97 | $23.97 | $23.85 | 1,992 |
| 2022-03-28 | $24.19 | $24.19 | $24.12 | $24.12 | $24.00 | 3,247 |
| 2022-03-25 | $24.20 | $24.27 | $24.20 | $24.24 | $24.12 | 3,433 |
| 2022-03-24 | $24.26 | $24.29 | $24.07 | $24.22 | $24.09 | 4,165 |
| 2022-03-23 | $24.30 | $24.30 | $24.23 | $24.25 | $24.12 | 1,398 |
| 2022-03-22 | $24.22 | $24.22 | $24.07 | $24.11 | $23.99 | 3,333 |
| 2022-03-21 | $24.24 | $24.34 | $24.02 | $24.27 | $24.15 | 4,369 |
| 2022-03-18 | $24.22 | $24.22 | $23.94 | $23.94 | $23.82 | 3,690 |
| 2022-03-17 | $24.46 | $24.46 | $24.27 | $24.28 | $24.15 | 1,370 |
| 2022-03-16 | $24.24 | $24.24 | $24.15 | $24.18 | $24.06 | 2,366 |
| 2022-03-15 | $24.24 | $24.42 | $24.23 | $24.23 | $24.10 | 4,203 |
| 2022-03-14 | $24.74 | $24.74 | $24.25 | $24.29 | $24.17 | 9,505 |
| 2022-03-11 | $24.85 | $24.98 | $24.77 | $24.98 | $24.85 | 7,435 |
| 2022-03-10 | $24.82 | $24.98 | $24.71 | $24.98 | $24.85 | 3,372 |
| 2022-03-09 | $25.26 | $25.26 | $24.51 | $24.69 | $24.57 | 17,640 |
| 2022-03-08 | $25.40 | $25.43 | $25.20 | $25.28 | $25.14 | 22,003 |
Simplify Managed Futures Strategy ETF (CTA) News Headlines
Recent Simplify Managed Futures Strategy ETF (CTA) News
Similar Companies to Simplify Managed Futures Strategy ETF (CTA) 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 | -- | -- | -- |