Donoghue Forlines Risk Managed Innovation ETF (DFNV) Exchange: BATS
Data as of April 26, 2024
$29.22 ($0.20) 0.69%
Donoghue Forlines Risk Managed Innovation ETF - Daily Information
Click for more stock information on Donoghue Forlines Risk Managed Innovation ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $29.23 |
| Previous Close | $29.22 |
| High | $29.26 |
| Low | $29.22 |
| Adjusted Open | $29.23 |
| Previous Adjusted Close | $29.22 |
| Adjusted High | $29.26 |
| Adjusted Low | $29.22 |
About Donoghue Forlines Risk Managed Innovation ETF (DFNV)
TrimTabs Donoghue Forlines Risk Managed Innovation ETF
Invest in Donoghue Forlines Risk Managed Innovation ETF (DFNV)
Historical Stock Data for Donoghue Forlines Risk Managed Innovation ETF (DFNV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $29.23 | $29.26 | $29.22 | $29.22 | $29.22 | 1,112 |
| 2024-04-25 | $28.74 | $29.03 | $28.74 | $29.02 | $29.02 | 3,095 |
| 2024-04-24 | $29.18 | $29.28 | $29.18 | $29.25 | $29.25 | 1,386 |
| 2024-04-23 | $28.93 | $29.35 | $28.92 | $29.26 | $29.26 | 953 |
| 2024-04-22 | $28.70 | $28.74 | $28.70 | $28.74 | $28.74 | 448 |
| 2024-04-19 | $28.71 | $28.71 | $28.51 | $28.51 | $28.51 | 1,672 |
| 2024-04-18 | $29.20 | $29.20 | $28.94 | $28.94 | $28.94 | 518 |
| 2024-04-17 | $29.16 | $29.22 | $29.08 | $29.08 | $29.08 | 3,079 |
| 2024-04-16 | $29.37 | $29.39 | $29.37 | $29.37 | $29.37 | 1,289 |
| 2024-04-15 | $29.81 | $29.81 | $29.35 | $29.36 | $29.36 | 1,696 |
| 2024-04-12 | $30.09 | $30.09 | $29.88 | $29.88 | $29.88 | 1,717 |
| 2024-04-11 | $30.11 | $30.41 | $30.11 | $30.41 | $30.41 | 6,528 |
| 2024-04-10 | $30.14 | $30.14 | $29.94 | $30.07 | $30.07 | 4,608 |
| 2024-04-09 | $30.12 | $30.37 | $30.12 | $30.37 | $30.37 | 225 |
| 2024-04-08 | $30.31 | $30.31 | $30.26 | $30.26 | $30.26 | 365 |
| 2024-04-05 | $30.20 | $30.39 | $30.20 | $30.30 | $30.30 | 8,310 |
| 2024-04-04 | $30.67 | $30.68 | $29.97 | $29.97 | $29.97 | 2,449 |
| 2024-04-03 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 35 |
| 2024-04-02 | $30.03 | $30.22 | $30.00 | $30.21 | $30.21 | 4,748 |
| 2024-04-01 | $30.36 | $30.44 | $30.36 | $30.44 | $30.44 | 988 |
| 2024-03-28 | $30.51 | $30.52 | $30.46 | $30.48 | $30.48 | 3,798 |
| 2024-03-27 | $30.37 | $30.50 | $30.35 | $30.50 | $30.50 | 2,532 |
| 2024-03-26 | $30.54 | $30.55 | $30.38 | $30.38 | $30.38 | 1,479 |
| 2024-03-25 | $30.48 | $30.50 | $30.43 | $30.44 | $30.44 | 4,020 |
| 2024-03-22 | $30.59 | $30.59 | $30.50 | $30.57 | $30.57 | 2,559 |
| 2024-03-21 | $30.80 | $30.80 | $30.63 | $30.63 | $30.63 | 2,193 |
| 2024-03-20 | $30.20 | $30.48 | $30.13 | $30.48 | $30.48 | 1,331 |
| 2024-03-19 | $29.81 | $30.20 | $29.81 | $30.20 | $30.20 | 987 |
| 2024-03-18 | $30.02 | $30.08 | $29.97 | $29.97 | $29.97 | 4,449 |
| 2024-03-15 | $29.82 | $29.82 | $29.75 | $29.75 | $29.75 | 927 |
| 2024-03-14 | $30.29 | $30.29 | $30.07 | $30.18 | $30.18 | 3,202 |
| 2024-03-13 | $30.44 | $30.49 | $30.36 | $30.38 | $30.38 | 3,255 |
| 2024-03-12 | $30.39 | $30.58 | $30.39 | $30.57 | $30.57 | 3,363 |
| 2024-03-11 | $30.14 | $30.32 | $30.14 | $30.27 | $30.27 | 2,630 |
| 2024-03-08 | $30.79 | $30.79 | $30.37 | $30.37 | $30.37 | 2,403 |
| 2024-03-07 | $30.32 | $30.66 | $30.32 | $30.62 | $30.62 | 33,071 |
| 2024-03-06 | $30.20 | $30.42 | $30.18 | $30.25 | $30.25 | 849 |
| 2024-03-05 | $30.14 | $30.14 | $29.89 | $29.93 | $29.93 | 2,163 |
| 2024-03-04 | $30.51 | $30.63 | $30.48 | $30.49 | $30.49 | 8,456 |
| 2024-03-01 | $30.38 | $30.61 | $30.36 | $30.60 | $30.60 | 6,176 |
| 2024-02-29 | $30.22 | $30.22 | $30.13 | $30.22 | $30.22 | 1,613 |
| 2024-02-28 | $30.01 | $30.06 | $30.00 | $30.00 | $30.00 | 1,151 |
| 2024-02-27 | $30.18 | $30.18 | $30.09 | $30.18 | $30.18 | 646 |
| 2024-02-26 | $30.12 | $30.22 | $30.11 | $30.11 | $30.11 | 2,377 |
| 2024-02-23 | $30.18 | $30.18 | $30.01 | $30.09 | $30.09 | 799 |
| 2024-02-22 | $29.84 | $30.01 | $29.84 | $30.01 | $30.01 | 683 |
| 2024-02-21 | $29.09 | $29.13 | $28.98 | $29.13 | $29.13 | 857 |
| 2024-02-20 | $29.47 | $29.50 | $29.37 | $29.50 | $29.50 | 3,168 |
| 2024-02-16 | $29.90 | $30.12 | $29.85 | $29.85 | $29.85 | 6,603 |
| 2024-02-15 | $30.01 | $30.17 | $30.01 | $30.17 | $30.17 | 1,601 |
| 2024-02-14 | $29.83 | $30.01 | $29.79 | $30.01 | $30.01 | 1,834 |
| 2024-02-13 | $29.42 | $29.74 | $29.37 | $29.55 | $29.55 | 1,975 |
| 2024-02-12 | $30.15 | $30.28 | $30.03 | $30.04 | $30.04 | 6,008 |
| 2024-02-09 | $30.08 | $30.24 | $30.08 | $30.17 | $30.17 | 259,295 |
| 2024-02-08 | $29.76 | $29.93 | $29.76 | $29.93 | $29.93 | 11,449 |
| 2024-02-07 | $29.61 | $29.80 | $29.61 | $29.77 | $29.77 | 2,014 |
| 2024-02-06 | $29.31 | $29.40 | $29.31 | $29.40 | $29.40 | 2,025 |
| 2024-02-05 | $29.43 | $29.48 | $29.22 | $29.41 | $29.41 | 6,830 |
| 2024-02-02 | $29.25 | $29.46 | $29.24 | $29.46 | $29.46 | 2,910 |
| 2024-02-01 | $28.92 | $29.04 | $28.91 | $29.04 | $29.04 | 3,892 |
| 2024-01-31 | $28.85 | $28.85 | $28.72 | $28.72 | $28.72 | 5,455 |
| 2024-01-30 | $29.41 | $29.43 | $29.25 | $29.27 | $29.27 | 3,639 |
| 2024-01-29 | $29.21 | $29.47 | $29.19 | $29.47 | $29.47 | 3,053 |
| 2024-01-26 | $29.17 | $29.26 | $29.11 | $29.11 | $29.11 | 1,125 |
| 2024-01-25 | $29.35 | $29.40 | $29.14 | $29.24 | $29.24 | 13,778 |
| 2024-01-24 | $29.34 | $29.40 | $29.13 | $29.13 | $29.13 | 1,280 |
| 2024-01-23 | $28.97 | $29.07 | $28.95 | $29.07 | $29.07 | 8,390 |
| 2024-01-22 | $29.11 | $29.11 | $28.99 | $29.00 | $29.00 | 2,573 |
| 2024-01-19 | $28.52 | $28.80 | $28.52 | $28.80 | $28.80 | 1,158 |
| 2024-01-18 | $28.13 | $28.30 | $28.13 | $28.30 | $28.30 | 381 |
| 2024-01-17 | $27.71 | $27.91 | $27.66 | $27.91 | $27.91 | 5,385 |
| 2024-01-16 | $27.95 | $28.07 | $27.86 | $28.02 | $28.02 | 1,983 |
| 2024-01-12 | $28.09 | $28.09 | $28.05 | $28.08 | $28.08 | 2,443 |
| 2024-01-11 | $27.81 | $27.99 | $27.75 | $27.99 | $27.99 | 2,101 |
| 2024-01-10 | $27.92 | $27.92 | $27.81 | $27.87 | $27.87 | 3,881 |
| 2024-01-09 | $27.67 | $27.70 | $27.67 | $27.69 | $27.69 | 438 |
| 2024-01-08 | $27.54 | $27.56 | $27.54 | $27.56 | $27.56 | 448 |
| 2024-01-05 | $27.03 | $27.03 | $26.92 | $26.98 | $26.98 | 700 |
| 2024-01-04 | $27.15 | $27.15 | $26.98 | $26.98 | $26.98 | 1,416 |
| 2024-01-03 | $27.05 | $27.12 | $27.03 | $27.03 | $27.03 | 4,037 |
| 2024-01-02 | $27.31 | $27.32 | $27.19 | $27.32 | $27.32 | 1,177 |
| 2023-12-29 | $27.94 | $27.95 | $27.70 | $27.78 | $27.78 | 3,268 |
| 2023-12-28 | $27.92 | $27.96 | $27.91 | $27.92 | $27.92 | 1,335 |
| 2023-12-27 | $27.88 | $27.91 | $27.86 | $27.88 | $27.88 | 6,460 |
| 2023-12-26 | $28.12 | $28.19 | $28.12 | $28.12 | $27.91 | 3,468 |
| 2023-12-22 | $27.96 | $28.00 | $27.96 | $28.00 | $28.00 | 1,255 |
| 2023-12-21 | $27.88 | $27.95 | $27.72 | $27.95 | $27.95 | 414,111 |
| 2023-12-20 | $28.09 | $28.13 | $27.68 | $27.68 | $27.68 | 1,700 |
| 2023-12-19 | $28.03 | $28.10 | $27.99 | $28.07 | $28.07 | 45,586 |
| 2023-12-18 | $27.73 | $27.90 | $27.73 | $27.88 | $27.88 | 2,206 |
| 2023-12-15 | $27.79 | $27.79 | $27.70 | $27.77 | $27.77 | 3,491 |
| 2023-12-14 | $27.57 | $27.65 | $27.51 | $27.65 | $27.65 | 958 |
| 2023-12-13 | $27.23 | $27.60 | $27.23 | $27.60 | $27.60 | 1,515 |
| 2023-12-12 | $26.92 | $27.20 | $26.92 | $27.20 | $27.20 | 4,136 |
| 2023-12-11 | $26.88 | $26.95 | $26.88 | $26.94 | $26.94 | 2,065 |
| 2023-12-08 | $26.67 | $26.71 | $26.65 | $26.71 | $26.71 | 1,048 |
| 2023-12-07 | $26.51 | $26.58 | $26.51 | $26.55 | $26.55 | 1,796 |
| 2023-12-06 | $26.51 | $26.51 | $26.25 | $26.25 | $26.25 | 4,721 |
| 2023-12-05 | $26.48 | $26.48 | $26.37 | $26.46 | $26.46 | 1,335 |
| 2023-12-04 | $26.29 | $26.45 | $26.27 | $26.45 | $26.45 | 3,652 |
| 2023-12-01 | $26.34 | $26.61 | $26.34 | $26.61 | $26.61 | 2,846 |
| 2023-11-30 | $26.21 | $26.35 | $26.17 | $26.35 | $26.35 | 2,237 |
| 2023-11-29 | $26.49 | $26.49 | $26.34 | $26.34 | $26.34 | 1,137 |
| 2023-11-28 | $26.00 | $26.15 | $26.00 | $26.14 | $26.14 | 4,067 |
| 2023-11-27 | $26.10 | $26.21 | $26.10 | $26.10 | $26.10 | 1,471 |
| 2023-11-24 | $26.10 | $26.15 | $26.10 | $26.15 | $26.15 | 984 |
| 2023-11-22 | $26.15 | $26.25 | $26.15 | $26.17 | $26.17 | 2,071 |
| 2023-11-21 | $26.12 | $26.17 | $26.08 | $26.08 | $26.08 | 1,653 |
| 2023-11-20 | $26.06 | $26.25 | $26.06 | $26.24 | $26.24 | 14,812 |
| 2023-11-17 | $25.93 | $25.98 | $25.91 | $25.96 | $25.96 | 2,097 |
| 2023-11-16 | $25.79 | $25.87 | $25.72 | $25.87 | $25.87 | 3,869 |
| 2023-11-15 | $25.99 | $26.18 | $25.97 | $25.99 | $25.99 | 3,946 |
| 2023-11-14 | $25.73 | $25.99 | $25.73 | $25.96 | $25.96 | 8,968 |
| 2023-11-13 | $25.34 | $25.40 | $25.34 | $25.38 | $25.38 | 1,852 |
| 2023-11-10 | $25.25 | $25.40 | $25.25 | $25.40 | $25.40 | 651 |
| 2023-11-09 | $25.19 | $25.19 | $24.96 | $24.96 | $24.96 | 3,698 |
| 2023-11-08 | $25.29 | $25.29 | $25.17 | $25.27 | $25.27 | 8,352 |
| 2023-11-07 | $25.07 | $25.28 | $25.07 | $25.21 | $25.21 | 382,905 |
| 2023-11-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 254 |
| 2023-11-03 | $24.77 | $24.90 | $24.77 | $24.89 | $24.89 | 1,090 |
| 2023-11-02 | $24.51 | $24.54 | $24.51 | $24.54 | $24.54 | 610 |
| 2023-11-01 | $23.98 | $24.18 | $23.97 | $24.18 | $24.18 | 4,661 |
| 2023-10-31 | $23.76 | $24.06 | $23.76 | $24.06 | $24.06 | 2,694 |
| 2023-10-30 | $23.72 | $23.91 | $23.72 | $23.85 | $23.85 | 1,304 |
| 2023-10-27 | $23.73 | $23.73 | $23.55 | $23.60 | $23.60 | 2,161 |
| 2023-10-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 103 |
| 2023-10-25 | $24.56 | $24.56 | $24.05 | $24.05 | $24.05 | 5,765 |
| 2023-10-24 | $24.75 | $24.77 | $24.74 | $24.77 | $24.77 | 649 |
| 2023-10-23 | $24.59 | $24.65 | $24.51 | $24.51 | $24.51 | 1,313 |
| 2023-10-20 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 533 |
| 2023-10-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 71 |
| 2023-10-18 | $25.34 | $25.34 | $25.21 | $25.21 | $25.21 | 775 |
| 2023-10-17 | $25.31 | $25.56 | $25.28 | $25.56 | $25.56 | 1,179 |
| 2023-10-16 | $25.59 | $25.61 | $25.56 | $25.61 | $25.61 | 685 |
| 2023-10-13 | $25.28 | $25.30 | $25.28 | $25.30 | $25.30 | 241 |
| 2023-10-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 83 |
| 2023-10-11 | $25.72 | $25.72 | $25.54 | $25.71 | $25.71 | 1,807 |
| 2023-10-10 | $25.63 | $25.63 | $25.55 | $25.55 | $25.55 | 1,913 |
| 2023-10-09 | $25.36 | $25.41 | $25.36 | $25.38 | $25.38 | 1,099 |
| 2023-10-06 | $24.94 | $25.30 | $24.94 | $25.26 | $25.26 | 2,453 |
| 2023-10-05 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 211 |
| 2023-10-04 | $24.68 | $24.81 | $24.68 | $24.81 | $24.81 | 4,792 |
| 2023-10-03 | $24.69 | $24.69 | $24.55 | $24.55 | $24.55 | 1,318 |
| 2023-10-02 | $24.95 | $24.95 | $24.84 | $24.94 | $24.94 | 1,604 |
| 2023-09-29 | $25.06 | $25.06 | $24.85 | $24.85 | $24.85 | 3,220 |
| 2023-09-28 | $24.88 | $24.89 | $24.87 | $24.89 | $24.89 | 3,414 |
| 2023-09-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 252 |
| 2023-09-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 296 |
| 2023-09-25 | $24.75 | $24.90 | $24.75 | $24.86 | $24.86 | 3,688 |
| 2023-09-22 | $24.92 | $24.98 | $24.82 | $24.82 | $24.82 | 1,252 |
| 2023-09-21 | $24.90 | $24.91 | $24.77 | $24.77 | $24.77 | 1,571 |
| 2023-09-20 | $25.48 | $25.48 | $25.18 | $25.18 | $25.18 | 4,483 |
| 2023-09-19 | $25.27 | $25.39 | $25.27 | $25.39 | $25.39 | 832 |
| 2023-09-18 | $25.39 | $25.46 | $25.39 | $25.40 | $25.40 | 1,895 |
| 2023-09-15 | $25.50 | $25.54 | $25.33 | $25.35 | $25.35 | 1,888 |
| 2023-09-14 | $25.72 | $25.77 | $25.72 | $25.77 | $25.77 | 339 |
| 2023-09-13 | $25.58 | $25.67 | $25.53 | $25.56 | $25.56 | 4,221 |
| 2023-09-12 | $25.71 | $25.72 | $25.58 | $25.61 | $25.61 | 1,953 |
| 2023-09-11 | $25.91 | $25.95 | $25.90 | $25.91 | $25.91 | 1,273 |
| 2023-09-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 83 |
| 2023-09-07 | $25.75 | $25.79 | $25.75 | $25.77 | $25.77 | 4,842 |
| 2023-09-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 174 |
| 2023-09-05 | $25.95 | $26.10 | $25.95 | $26.01 | $26.01 | 2,084 |
| 2023-09-01 | $26.03 | $26.08 | $26.03 | $26.05 | $26.05 | 653 |
| 2023-08-31 | $25.61 | $26.04 | $25.61 | $25.96 | $25.96 | 1,565 |
| 2023-08-30 | $25.69 | $25.83 | $25.69 | $25.81 | $25.81 | 17,481 |
| 2023-08-29 | $24.86 | $25.60 | $24.86 | $25.57 | $25.57 | 3,184 |
| 2023-08-28 | $25.16 | $25.16 | $25.10 | $25.15 | $25.15 | 481 |
| 2023-08-25 | $24.86 | $25.03 | $24.80 | $25.03 | $25.03 | 1,292 |
| 2023-08-24 | $24.90 | $24.95 | $24.76 | $24.76 | $24.76 | 3,026 |
| 2023-08-23 | $25.13 | $25.25 | $25.13 | $25.17 | $25.17 | 2,682 |
| 2023-08-22 | $24.96 | $24.96 | $24.80 | $24.83 | $24.83 | 2,710 |
| 2023-08-21 | $24.68 | $24.80 | $24.66 | $24.80 | $24.80 | 724 |
| 2023-08-18 | $24.43 | $24.54 | $24.43 | $24.54 | $24.54 | 896 |
| 2023-08-17 | $24.75 | $24.75 | $24.55 | $24.57 | $24.57 | 2,132 |
| 2023-08-16 | $25.05 | $25.05 | $24.82 | $24.82 | $24.82 | 2,728 |
| 2023-08-15 | $25.20 | $25.20 | $25.07 | $25.07 | $25.07 | 1,217 |
| 2023-08-14 | $25.18 | $25.34 | $25.18 | $25.34 | $25.34 | 4,372 |
| 2023-08-11 | $25.17 | $25.22 | $25.08 | $25.13 | $25.13 | 2,276 |
| 2023-08-10 | $25.35 | $25.44 | $25.19 | $25.19 | $25.19 | 2,032 |
| 2023-08-09 | $24.99 | $25.16 | $24.99 | $25.08 | $25.08 | 2,096 |
| 2023-08-08 | $25.19 | $25.35 | $25.19 | $25.35 | $25.35 | 1,345 |
| 2023-08-07 | $25.56 | $25.65 | $25.55 | $25.65 | $25.65 | 1,328 |
| 2023-08-04 | $25.51 | $25.76 | $25.44 | $25.44 | $25.44 | 5,849 |
| 2023-08-03 | $25.83 | $25.85 | $25.75 | $25.75 | $25.75 | 12,822 |
| 2023-08-02 | $26.12 | $26.12 | $26.00 | $26.00 | $26.00 | 371 |
| 2023-08-01 | $26.42 | $26.60 | $26.42 | $26.59 | $26.59 | 2,617 |
| 2023-07-31 | $26.72 | $26.72 | $26.64 | $26.70 | $26.70 | 6,291 |
| 2023-07-28 | $26.56 | $26.58 | $26.41 | $26.57 | $26.57 | 15,085 |
| 2023-07-27 | $26.71 | $26.71 | $26.16 | $26.22 | $26.22 | 6,668 |
| 2023-07-26 | $26.30 | $26.39 | $26.25 | $26.30 | $26.30 | 1,897 |
| 2023-07-25 | $26.32 | $26.42 | $26.32 | $26.37 | $26.37 | 1,388 |
| 2023-07-24 | $26.23 | $26.23 | $26.17 | $26.19 | $26.19 | 4,138 |
| 2023-07-21 | $26.36 | $26.47 | $26.31 | $26.36 | $26.36 | 17,012 |
| 2023-07-20 | $26.21 | $26.51 | $26.21 | $26.32 | $26.32 | 2,211 |
| 2023-07-19 | $26.73 | $26.75 | $26.60 | $26.62 | $26.62 | 3,713 |
| 2023-07-18 | $26.45 | $26.64 | $26.45 | $26.60 | $26.60 | 3,303 |
| 2023-07-17 | $26.13 | $26.43 | $26.11 | $26.43 | $26.43 | 36,023 |
| 2023-07-14 | $26.20 | $26.23 | $26.06 | $26.08 | $26.08 | 13,245 |
| 2023-07-13 | $26.03 | $26.15 | $26.03 | $26.15 | $26.15 | 1,558 |
| 2023-07-12 | $25.79 | $25.79 | $25.71 | $25.73 | $25.73 | 3,301 |
| 2023-07-11 | $25.36 | $25.67 | $25.36 | $25.66 | $25.66 | 2,261 |
| 2023-07-10 | $25.18 | $25.34 | $25.18 | $25.34 | $25.34 | 1,451 |
| 2023-07-07 | $24.95 | $25.02 | $24.91 | $24.91 | $24.91 | 1,292 |
| 2023-07-06 | $24.75 | $24.93 | $24.71 | $24.92 | $24.92 | 2,819 |
| 2023-07-05 | $25.16 | $25.25 | $25.15 | $25.24 | $25.24 | 4,015 |
| 2023-07-03 | $25.27 | $25.30 | $25.27 | $25.30 | $25.30 | 396 |
| 2023-06-30 | $25.30 | $25.34 | $25.28 | $25.29 | $25.29 | 7,543 |
| 2023-06-29 | $25.00 | $25.01 | $24.96 | $24.99 | $24.99 | 532 |
| 2023-06-28 | $24.54 | $25.01 | $24.54 | $24.97 | $24.97 | 7,153 |
| 2023-06-27 | $24.68 | $24.88 | $24.68 | $24.86 | $24.86 | 2,510 |
| 2023-06-26 | $24.58 | $24.59 | $24.51 | $24.51 | $24.51 | 2,482 |
| 2023-06-23 | $24.59 | $24.68 | $24.59 | $24.61 | $24.61 | 3,000 |
| 2023-06-22 | $24.56 | $24.84 | $24.56 | $24.84 | $24.84 | 543,437 |
| 2023-06-21 | $24.92 | $24.92 | $24.74 | $24.74 | $24.74 | 5,008 |
| 2023-06-20 | $25.01 | $25.15 | $25.01 | $25.11 | $25.11 | 7,903 |
| 2023-06-16 | $25.42 | $25.44 | $25.29 | $25.29 | $25.29 | 6,030 |
| 2023-06-15 | $25.18 | $25.50 | $25.18 | $25.43 | $25.43 | 34,836 |
| 2023-06-14 | $25.03 | $25.06 | $24.82 | $25.02 | $25.02 | 8,316 |
| 2023-06-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 183 |
| 2023-06-12 | $24.66 | $24.83 | $24.58 | $24.83 | $24.83 | 868 |
| 2023-06-09 | $24.67 | $24.67 | $24.41 | $24.47 | $24.47 | 3,719 |
| 2023-06-08 | $24.40 | $24.42 | $24.40 | $24.42 | $24.42 | 1,901 |
| 2023-06-07 | $24.22 | $24.22 | $24.15 | $24.19 | $24.19 | 974 |
| 2023-06-06 | $24.59 | $24.67 | $24.56 | $24.64 | $24.64 | 6,673 |
| 2023-06-05 | $24.42 | $24.58 | $24.42 | $24.58 | $24.58 | 6,250 |
| 2023-06-02 | $24.26 | $24.50 | $24.26 | $24.47 | $24.47 | 2,112 |
| 2023-06-01 | $24.04 | $24.23 | $24.04 | $24.17 | $24.17 | 6,898 |
| 2023-05-31 | $23.78 | $23.99 | $23.78 | $23.99 | $23.99 | 16,893 |
| 2023-05-30 | $23.99 | $23.99 | $23.87 | $23.91 | $23.91 | 2,172 |
| 2023-05-26 | $23.23 | $23.81 | $23.23 | $23.81 | $23.81 | 2,412 |
| 2023-05-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 116 |
| 2023-05-24 | $23.19 | $23.25 | $23.16 | $23.24 | $23.24 | 1,323 |
| 2023-05-23 | $23.60 | $23.66 | $23.39 | $23.39 | $23.39 | 3,163 |
| 2023-05-22 | $23.66 | $23.67 | $23.60 | $23.67 | $23.67 | 780 |
| 2023-05-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 598 |
| 2023-05-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 94 |
| 2023-05-17 | $22.89 | $23.16 | $22.81 | $23.14 | $23.14 | 10,365 |
| 2023-05-16 | $22.92 | $22.95 | $22.84 | $22.84 | $22.84 | 3,957 |
| 2023-05-15 | $22.86 | $23.02 | $22.86 | $23.02 | $23.02 | 2,409 |
| 2023-05-12 | $22.92 | $22.92 | $22.82 | $22.82 | $22.82 | 267 |
| 2023-05-11 | $22.81 | $22.89 | $22.81 | $22.89 | $22.89 | 43,393 |
| 2023-05-10 | $22.90 | $22.97 | $22.73 | $22.94 | $22.94 | 11,609 |
| 2023-05-09 | $22.75 | $22.75 | $22.69 | $22.69 | $22.69 | 11,928 |
| 2023-05-08 | $22.64 | $22.73 | $22.64 | $22.73 | $22.73 | 1,231 |
| 2023-05-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 188 |
| 2023-05-04 | $22.47 | $22.48 | $22.34 | $22.34 | $22.34 | 2,780 |
| 2023-05-03 | $22.56 | $22.62 | $22.40 | $22.40 | $22.40 | 6,934 |
| 2023-05-02 | $22.51 | $22.58 | $22.51 | $22.56 | $22.56 | 3,734 |
| 2023-05-01 | $22.89 | $22.89 | $22.85 | $22.85 | $22.85 | 602 |
| 2023-04-28 | $22.81 | $22.81 | $22.74 | $22.80 | $22.80 | 1,361 |
| 2023-04-27 | $22.65 | $22.69 | $22.65 | $22.69 | $22.69 | 1,643 |
| 2023-04-26 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 17 |
| 2023-04-25 | $22.77 | $22.83 | $22.58 | $22.58 | $22.58 | 9,170 |
| 2023-04-24 | $23.10 | $23.15 | $23.09 | $23.15 | $23.15 | 660 |
| 2023-04-21 | $23.23 | $23.24 | $23.21 | $23.21 | $23.21 | 757 |
| 2023-04-20 | $23.22 | $23.31 | $23.15 | $23.15 | $23.15 | 1,658 |
| 2023-04-19 | $23.33 | $23.33 | $23.30 | $23.30 | $23.30 | 2,884 |
| 2023-04-18 | $23.40 | $23.43 | $23.34 | $23.41 | $23.41 | 244,912 |
| 2023-04-17 | $23.43 | $23.44 | $23.37 | $23.44 | $23.44 | 3,655 |
| 2023-04-14 | $23.44 | $23.48 | $23.35 | $23.41 | $23.41 | 3,610 |
| 2023-04-13 | $23.39 | $23.49 | $23.39 | $23.47 | $23.47 | 11,610 |
| 2023-04-12 | $23.40 | $23.40 | $23.24 | $23.25 | $23.25 | 10,935 |
| 2023-04-11 | $23.32 | $23.33 | $23.27 | $23.32 | $23.32 | 1,826 |
| 2023-04-10 | $23.03 | $23.34 | $23.03 | $23.34 | $23.34 | 9,380 |
| 2023-04-06 | $23.30 | $23.39 | $23.30 | $23.36 | $23.36 | 2,383 |
| 2023-04-05 | $23.40 | $23.40 | $23.30 | $23.34 | $23.34 | 2,539 |
| 2023-04-04 | $23.45 | $23.51 | $23.41 | $23.43 | $23.43 | 12,608 |
| 2023-04-03 | $23.40 | $23.45 | $23.38 | $23.45 | $23.45 | 4,514 |
| 2023-03-31 | $23.30 | $23.48 | $23.30 | $23.48 | $23.48 | 6,268 |
| 2023-03-30 | $23.24 | $23.24 | $23.19 | $23.23 | $23.23 | 2,608 |
| 2023-03-29 | $23.11 | $23.17 | $23.11 | $23.17 | $23.17 | 1,149 |
| 2023-03-28 | $23.01 | $23.03 | $22.93 | $23.01 | $23.01 | 4,872 |
| 2023-03-27 | $23.11 | $23.13 | $23.02 | $23.06 | $23.06 | 5,502 |
| 2023-03-24 | $22.95 | $23.09 | $22.95 | $23.09 | $23.09 | 3,782 |
| 2023-03-23 | $22.94 | $23.08 | $22.94 | $23.08 | $23.08 | 4,320 |
| 2023-03-22 | $23.08 | $23.12 | $22.95 | $22.95 | $22.95 | 10,861 |
| 2023-03-21 | $23.02 | $23.12 | $23.01 | $23.12 | $23.12 | 2,618 |
| 2023-03-20 | $22.84 | $22.97 | $22.84 | $22.97 | $22.97 | 4,291 |
| 2023-03-17 | $22.86 | $22.87 | $22.79 | $22.87 | $22.87 | 4,425 |
| 2023-03-16 | $22.86 | $22.91 | $22.85 | $22.91 | $22.91 | 1,667 |
| 2023-03-15 | $22.69 | $22.73 | $22.67 | $22.73 | $22.73 | 2,673 |
| 2023-03-14 | $22.66 | $22.71 | $22.66 | $22.71 | $22.71 | 1,739 |
| 2023-03-13 | $22.51 | $22.65 | $22.51 | $22.58 | $22.58 | 908 |
| 2023-03-10 | $22.54 | $22.54 | $22.38 | $22.41 | $22.41 | 1,923 |
| 2023-03-09 | $22.83 | $22.83 | $22.61 | $22.61 | $22.61 | 1,379 |
| 2023-03-08 | $22.80 | $22.85 | $22.75 | $22.78 | $22.78 | 4,970 |
| 2023-03-07 | $22.93 | $22.93 | $22.81 | $22.81 | $22.81 | 778 |
| 2023-03-06 | $23.06 | $23.08 | $22.98 | $22.98 | $22.98 | 2,215 |
| 2023-03-03 | $22.95 | $22.99 | $22.95 | $22.99 | $22.99 | 4,334 |
| 2023-03-02 | $22.62 | $22.77 | $22.62 | $22.77 | $22.77 | 3,623 |
| 2023-03-01 | $22.69 | $22.70 | $22.66 | $22.67 | $22.67 | 3,008 |
| 2023-02-28 | $22.76 | $22.80 | $22.74 | $22.75 | $22.75 | 3,292 |
| 2023-02-27 | $22.75 | $22.79 | $22.72 | $22.74 | $22.74 | 7,594 |
| 2023-02-24 | $22.66 | $22.69 | $22.66 | $22.69 | $22.69 | 1,833 |
| 2023-02-23 | $22.86 | $22.97 | $22.80 | $22.94 | $22.94 | 2,616 |
| 2023-02-22 | $22.86 | $22.94 | $22.84 | $22.86 | $22.86 | 11,527 |
| 2023-02-21 | $22.89 | $22.89 | $22.84 | $22.84 | $22.84 | 510 |
| 2023-02-17 | $23.07 | $23.12 | $22.97 | $23.09 | $23.09 | 8,353 |
| 2023-02-16 | $22.94 | $23.33 | $22.94 | $23.18 | $23.18 | 2,013 |
| 2023-02-15 | $23.32 | $23.41 | $23.32 | $23.41 | $23.41 | 2,945 |
| 2023-02-14 | $23.27 | $23.30 | $23.09 | $23.25 | $23.25 | 832 |
| 2023-02-13 | $23.07 | $23.16 | $23.07 | $23.14 | $23.14 | 7,744 |
| 2023-02-10 | $22.98 | $23.01 | $22.98 | $23.01 | $23.01 | 2,254 |
| 2023-02-09 | $23.32 | $23.32 | $23.10 | $23.10 | $23.10 | 4,491 |
| 2023-02-08 | $23.32 | $23.32 | $23.18 | $23.20 | $23.20 | 4,527 |
| 2023-02-07 | $23.19 | $23.40 | $23.19 | $23.40 | $23.40 | 1,771 |
| 2023-02-06 | $23.23 | $23.23 | $23.16 | $23.16 | $23.16 | 1,268 |
| 2023-02-03 | $23.45 | $23.50 | $23.34 | $23.34 | $23.34 | 1,973 |
| 2023-02-02 | $23.54 | $23.62 | $23.48 | $23.55 | $23.55 | 3,277 |
| 2023-02-01 | $22.88 | $23.26 | $22.88 | $23.22 | $23.22 | 3,409 |
| 2023-01-31 | $22.83 | $22.95 | $22.83 | $22.95 | $22.95 | 1,552 |
| 2023-01-30 | $22.83 | $22.83 | $22.76 | $22.76 | $22.76 | 14,074 |
| 2023-01-27 | $23.01 | $23.01 | $22.98 | $22.98 | $22.98 | 2,193 |
| 2023-01-26 | $22.84 | $22.90 | $22.74 | $22.90 | $22.90 | 2,292 |
| 2023-01-25 | $22.52 | $22.73 | $22.52 | $22.73 | $22.73 | 2,549 |
| 2023-01-24 | $22.73 | $22.76 | $22.69 | $22.73 | $22.73 | 3,987 |
| 2023-01-23 | $22.74 | $22.80 | $22.74 | $22.80 | $22.80 | 7,067 |
| 2023-01-20 | $22.44 | $22.61 | $22.44 | $22.61 | $22.61 | 1,787 |
| 2023-01-19 | $22.40 | $22.40 | $22.32 | $22.37 | $22.37 | 1,455 |
| 2023-01-18 | $22.57 | $22.58 | $22.43 | $22.46 | $22.46 | 7,772 |
| 2023-01-17 | $22.56 | $22.62 | $22.56 | $22.57 | $22.57 | 2,725 |
| 2023-01-13 | $22.44 | $22.52 | $22.44 | $22.52 | $22.52 | 1,318 |
| 2023-01-12 | $22.41 | $22.47 | $22.40 | $22.47 | $22.47 | 1,229 |
| 2023-01-11 | $22.33 | $22.40 | $22.33 | $22.40 | $22.40 | 1,127 |
| 2023-01-10 | $22.13 | $22.24 | $22.09 | $22.24 | $22.24 | 2,610 |
| 2023-01-09 | $22.30 | $22.34 | $22.16 | $22.16 | $22.16 | 1,987 |
| 2023-01-06 | $22.02 | $22.16 | $22.02 | $22.14 | $22.14 | 6,910 |
| 2023-01-05 | $21.92 | $21.96 | $21.90 | $21.92 | $21.92 | 2,146 |
| 2023-01-04 | $22.12 | $22.19 | $22.12 | $22.14 | $22.14 | 2,764 |
| 2023-01-03 | $22.02 | $22.03 | $21.94 | $22.03 | $22.03 | 9,192 |
| 2022-12-30 | $21.98 | $22.21 | $21.92 | $22.06 | $22.06 | 16,256 |
| 2022-12-29 | $22.09 | $22.12 | $22.09 | $22.10 | $22.10 | 1,675 |
| 2022-12-28 | $21.83 | $21.86 | $21.81 | $21.84 | $21.84 | 4,335 |
| 2022-12-27 | $22.25 | $22.27 | $22.19 | $22.19 | $21.92 | 3,144 |
| 2022-12-23 | $22.30 | $22.32 | $22.28 | $22.32 | $22.05 | 2,471 |
| 2022-12-22 | $22.28 | $22.33 | $22.20 | $22.33 | $22.06 | 13,061 |
| 2022-12-21 | $22.40 | $22.59 | $22.40 | $22.54 | $22.27 | 471,200 |
| 2022-12-20 | $22.00 | $22.47 | $22.00 | $22.40 | $22.13 | 5,372 |
| 2022-12-19 | $22.46 | $22.51 | $22.36 | $22.36 | $22.09 | 3,779 |
| 2022-12-16 | $22.61 | $22.61 | $22.49 | $22.56 | $22.29 | 1,100 |
| 2022-12-15 | $22.76 | $22.76 | $22.58 | $22.62 | $22.62 | 6,623 |
| 2022-12-14 | $23.18 | $23.18 | $22.88 | $23.03 | $23.03 | 6,936 |
| 2022-12-13 | $23.36 | $23.36 | $22.66 | $23.05 | $23.05 | 24,926 |
| 2022-12-12 | $22.75 | $22.87 | $21.98 | $22.87 | $22.87 | 13,300 |
| 2022-12-09 | $22.87 | $22.87 | $22.70 | $22.71 | $22.71 | 11,390 |
| 2022-12-08 | $22.84 | $22.84 | $22.77 | $22.80 | $22.80 | 2,266 |
| 2022-12-07 | $22.56 | $22.65 | $22.56 | $22.64 | $22.64 | 15,846 |
| 2022-12-06 | $22.64 | $22.80 | $22.61 | $22.64 | $22.64 | 2,294 |
| 2022-12-05 | $22.95 | $22.97 | $22.81 | $22.85 | $22.85 | 8,110 |
| 2022-12-02 | $23.01 | $23.14 | $23.01 | $23.14 | $23.14 | 2,649 |
| 2022-12-01 | $23.06 | $23.20 | $23.05 | $23.20 | $23.20 | 11,038 |
| 2022-11-30 | $22.65 | $23.06 | $22.62 | $23.06 | $23.06 | 7,051 |
| 2022-11-29 | $22.68 | $22.69 | $22.61 | $22.62 | $22.62 | 3,816 |
| 2022-11-28 | $22.77 | $22.81 | $22.66 | $22.69 | $22.69 | 6,505 |
| 2022-11-25 | $22.80 | $22.84 | $22.80 | $22.83 | $22.83 | 1,581 |
| 2022-11-23 | $22.76 | $22.88 | $22.76 | $22.83 | $22.83 | 1,864 |
| 2022-11-22 | $22.63 | $22.72 | $22.62 | $22.72 | $22.72 | 5,195 |
| 2022-11-21 | $22.60 | $22.61 | $22.58 | $22.59 | $22.59 | 14,683 |
| 2022-11-18 | $22.73 | $22.73 | $22.63 | $22.67 | $22.67 | 8,961 |
| 2022-11-17 | $22.60 | $22.72 | $22.57 | $22.65 | $22.65 | 7,894 |
| 2022-11-16 | $22.81 | $22.84 | $22.73 | $22.73 | $22.73 | 19,785 |
| 2022-11-15 | $23.02 | $23.02 | $22.87 | $22.93 | $22.93 | 6,687 |
| 2022-11-14 | $22.63 | $22.90 | $22.63 | $22.75 | $22.75 | 12,851 |
| 2022-11-11 | $22.58 | $22.82 | $22.35 | $22.35 | $22.35 | 27,535 |
| 2022-11-10 | $22.52 | $22.70 | $22.50 | $22.70 | $22.70 | 1,134 |
| 2022-11-09 | $21.98 | $22.04 | $21.89 | $21.93 | $21.93 | 8,362 |
| 2022-11-08 | $22.11 | $22.26 | $22.11 | $22.12 | $22.12 | 2,900 |
| 2022-11-07 | $21.88 | $21.98 | $21.87 | $21.98 | $21.98 | 6,672 |
| 2022-11-04 | $21.99 | $21.99 | $21.72 | $21.89 | $21.89 | 10,677 |
| 2022-11-03 | $21.89 | $22.03 | $21.89 | $21.94 | $21.94 | 19,452 |
| 2022-11-02 | $22.35 | $22.36 | $22.10 | $22.10 | $22.10 | 8,233 |
| 2022-11-01 | $22.60 | $22.71 | $22.43 | $22.43 | $22.43 | 1,360 |
| 2022-10-31 | $22.42 | $22.51 | $22.41 | $22.45 | $22.45 | 7,494 |
| 2022-10-28 | $22.44 | $22.58 | $22.44 | $22.58 | $22.58 | 2,983 |
| 2022-10-27 | $22.45 | $22.45 | $22.34 | $22.34 | $22.34 | 2,003 |
| 2022-10-26 | $22.58 | $22.58 | $22.38 | $22.39 | $22.39 | 5,554 |
| 2022-10-25 | $22.34 | $22.45 | $22.34 | $22.45 | $22.45 | 4,027 |
| 2022-10-24 | $21.97 | $22.21 | $21.97 | $22.15 | $22.15 | 9,951 |
| 2022-10-21 | $21.78 | $22.08 | $21.78 | $22.08 | $22.08 | 14,631 |
| 2022-10-20 | $22.00 | $22.01 | $21.79 | $21.81 | $21.81 | 6,342 |
| 2022-10-19 | $21.89 | $21.89 | $21.79 | $21.82 | $21.82 | 3,008 |
| 2022-10-18 | $22.03 | $22.03 | $21.97 | $21.99 | $21.99 | 3,880 |
| 2022-10-17 | $21.81 | $21.87 | $21.76 | $21.85 | $21.85 | 11,823 |
| 2022-10-14 | $21.68 | $21.68 | $21.51 | $21.56 | $21.56 | 17,855 |
| 2022-10-13 | $21.39 | $21.99 | $21.38 | $21.77 | $21.77 | 10,063 |
| 2022-10-12 | $21.66 | $21.71 | $21.64 | $21.69 | $21.69 | 15,354 |
| 2022-10-11 | $21.64 | $21.77 | $21.64 | $21.69 | $21.69 | 4,800 |
| 2022-10-10 | $21.75 | $21.82 | $21.73 | $21.78 | $21.78 | 17,845 |
| 2022-10-07 | $22.07 | $22.12 | $21.94 | $22.00 | $22.00 | 2,196 |
| 2022-10-06 | $22.43 | $22.43 | $22.33 | $22.35 | $22.35 | 23,732 |
| 2022-10-05 | $22.20 | $22.46 | $22.20 | $22.39 | $22.39 | 6,520 |
| 2022-10-04 | $22.46 | $22.46 | $22.37 | $22.40 | $22.40 | 9,848 |
| 2022-10-03 | $21.94 | $22.09 | $21.94 | $22.06 | $22.06 | 7,664 |
| 2022-09-30 | $21.99 | $22.04 | $21.76 | $21.81 | $21.81 | 4,095 |
| 2022-09-29 | $21.88 | $21.93 | $21.79 | $21.88 | $21.88 | 15,452 |
| 2022-09-28 | $22.02 | $22.18 | $22.02 | $22.18 | $22.18 | 17,974 |
| 2022-09-27 | $21.84 | $21.96 | $21.75 | $21.80 | $21.80 | 14,028 |
| 2022-09-26 | $22.02 | $22.02 | $21.78 | $21.82 | $21.82 | 2,801 |
| 2022-09-23 | $21.92 | $21.92 | $21.75 | $21.90 | $21.90 | 6,707 |
| 2022-09-22 | $22.03 | $22.14 | $22.03 | $22.08 | $22.08 | 909 |
| 2022-09-21 | $22.46 | $22.51 | $22.26 | $22.26 | $22.26 | 11,044 |
| 2022-09-20 | $22.42 | $22.42 | $22.37 | $22.42 | $22.42 | 2,616 |
| 2022-09-19 | $22.52 | $22.57 | $22.47 | $22.57 | $22.57 | 1,552 |
| 2022-09-16 | $22.49 | $22.58 | $21.84 | $22.58 | $22.58 | 452,116 |
| 2022-09-15 | $22.75 | $22.84 | $22.66 | $22.70 | $22.70 | 8,920 |
| 2022-09-14 | $22.80 | $22.86 | $22.78 | $22.86 | $22.86 | 3,973 |
| 2022-09-13 | $22.96 | $22.96 | $22.78 | $22.82 | $22.82 | 5,794 |
| 2022-09-12 | $23.37 | $23.38 | $23.34 | $23.37 | $23.37 | 7,530 |
| 2022-09-09 | $23.21 | $23.29 | $23.21 | $23.27 | $23.27 | 8,545 |
| 2022-09-08 | $22.88 | $22.99 | $22.88 | $22.99 | $22.99 | 10,876 |
| 2022-09-07 | $22.62 | $22.84 | $22.62 | $22.84 | $22.84 | 468,159 |
| 2022-09-06 | $22.63 | $22.64 | $22.58 | $22.58 | $22.58 | 20,674 |
| 2022-09-02 | $23.16 | $23.18 | $22.68 | $22.68 | $22.68 | 2,789 |
| 2022-09-01 | $22.52 | $22.90 | $22.52 | $22.90 | $22.90 | 5,822 |
| 2022-08-31 | $23.24 | $23.24 | $22.99 | $23.04 | $23.04 | 4,933 |
| 2022-08-30 | $23.07 | $23.11 | $23.07 | $23.11 | $23.11 | 596 |
| 2022-08-29 | $23.41 | $23.43 | $23.27 | $23.27 | $23.27 | 1,306 |
| 2022-08-26 | $23.78 | $23.84 | $23.53 | $23.53 | $23.53 | 2,730 |
| 2022-08-25 | $24.21 | $24.33 | $24.11 | $24.33 | $24.33 | 2,095 |
| 2022-08-24 | $23.88 | $24.04 | $23.88 | $23.90 | $23.90 | 3,187 |
| 2022-08-23 | $23.91 | $23.92 | $23.82 | $23.82 | $23.82 | 10,956 |
| 2022-08-22 | $24.04 | $24.04 | $23.93 | $23.94 | $23.94 | 4,442 |
| 2022-08-19 | $24.44 | $24.57 | $24.44 | $24.51 | $24.51 | 4,156 |
| 2022-08-18 | $24.84 | $24.97 | $24.84 | $24.92 | $24.92 | 4,094 |
| 2022-08-17 | $24.83 | $25.05 | $24.76 | $24.86 | $24.86 | 20,902 |
| 2022-08-16 | $25.16 | $25.24 | $25.02 | $25.21 | $25.21 | 8,228 |
| 2022-08-15 | $25.19 | $25.31 | $25.09 | $25.31 | $25.31 | 4,880 |
| 2022-08-12 | $24.72 | $25.16 | $24.72 | $25.16 | $25.16 | 7,469 |
| 2022-08-11 | $25.02 | $25.02 | $24.66 | $24.71 | $24.71 | 44,856 |
| 2022-08-10 | $24.85 | $24.93 | $24.85 | $24.93 | $24.93 | 2,167 |
| 2022-08-09 | $24.24 | $24.24 | $24.17 | $24.21 | $24.21 | 738 |
| 2022-08-08 | $24.65 | $24.65 | $24.50 | $24.56 | $24.56 | 982 |
| 2022-08-05 | $24.49 | $24.49 | $24.32 | $24.49 | $24.49 | 1,272 |
| 2022-08-04 | $24.25 | $24.44 | $24.25 | $24.44 | $24.44 | 5,068 |
| 2022-08-03 | $24.30 | $24.55 | $24.30 | $24.55 | $24.55 | 5,095 |
| 2022-08-02 | $23.74 | $24.12 | $23.74 | $23.99 | $23.99 | 2,464 |
| 2022-08-01 | $24.07 | $24.13 | $23.89 | $23.95 | $23.95 | 2,818 |
| 2022-07-29 | $23.71 | $23.98 | $23.70 | $23.98 | $23.98 | 6,462 |
| 2022-07-28 | $23.62 | $23.81 | $23.62 | $23.81 | $23.81 | 1,599 |
| 2022-07-27 | $23.21 | $23.54 | $23.21 | $23.54 | $23.54 | 1,305 |
| 2022-07-26 | $22.87 | $22.87 | $22.82 | $22.82 | $22.82 | 4,005 |
| 2022-07-25 | $23.07 | $23.18 | $22.96 | $23.12 | $23.12 | 5,496 |
| 2022-07-22 | $23.46 | $23.46 | $23.11 | $23.19 | $23.19 | 1,660 |
| 2022-07-21 | $23.33 | $23.57 | $23.33 | $23.57 | $23.57 | 2,025 |
| 2022-07-20 | $23.15 | $23.26 | $23.15 | $23.26 | $23.26 | 4,830 |
| 2022-07-19 | $22.47 | $22.89 | $22.47 | $22.85 | $22.85 | 73,819 |
| 2022-07-18 | $22.64 | $22.66 | $22.29 | $22.29 | $22.29 | 1,809 |
| 2022-07-15 | $22.33 | $22.52 | $22.33 | $22.52 | $22.52 | 1,548 |
| 2022-07-14 | $21.86 | $22.05 | $21.76 | $22.05 | $22.05 | 8,996 |
| 2022-07-13 | $22.37 | $22.37 | $21.48 | $22.25 | $22.25 | 3,591 |
| 2022-07-12 | $22.46 | $22.58 | $22.33 | $22.33 | $22.33 | 1,187 |
| 2022-07-11 | $22.81 | $22.81 | $22.73 | $22.73 | $22.73 | 2,573 |
| 2022-07-08 | $23.18 | $23.18 | $23.00 | $23.13 | $23.13 | 1,455 |
| 2022-07-07 | $22.68 | $23.13 | $22.68 | $23.10 | $23.10 | 2,790 |
| 2022-07-06 | $22.67 | $22.81 | $22.61 | $22.70 | $22.70 | 2,970 |
| 2022-07-05 | $22.20 | $22.67 | $22.13 | $22.67 | $22.67 | 2,561 |
| 2022-07-01 | $22.21 | $22.33 | $22.02 | $22.32 | $22.32 | 1,700 |
| 2022-06-30 | $21.94 | $22.31 | $21.94 | $22.06 | $22.06 | 1,968 |
| 2022-06-29 | $22.32 | $22.35 | $22.24 | $22.35 | $22.35 | 1,691 |
| 2022-06-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 118 |
| 2022-06-27 | $22.98 | $23.20 | $22.97 | $23.02 | $23.02 | 3,034 |
| 2022-06-24 | $22.87 | $23.17 | $22.87 | $23.17 | $23.17 | 2,305 |
| 2022-06-23 | $22.01 | $22.39 | $22.01 | $22.38 | $22.38 | 4,501 |
| 2022-06-22 | $22.00 | $22.09 | $21.91 | $21.91 | $21.91 | 1,425 |
| 2022-06-21 | $21.83 | $22.00 | $21.79 | $21.79 | $21.79 | 7,160 |
| 2022-06-17 | $21.01 | $21.54 | $21.01 | $21.41 | $21.41 | 10,455 |
| 2022-06-16 | $21.05 | $21.17 | $21.03 | $21.03 | $21.03 | 3,279 |
| 2022-06-15 | $21.72 | $22.06 | $21.68 | $21.87 | $21.87 | 13,447 |
| 2022-06-14 | $21.51 | $21.51 | $21.36 | $21.47 | $21.47 | 8,864 |
| 2022-06-13 | $21.81 | $21.81 | $21.46 | $21.46 | $21.46 | 2,366 |
| 2022-06-10 | $22.54 | $22.59 | $22.43 | $22.50 | $22.50 | 6,935 |
| 2022-06-09 | $23.66 | $23.68 | $23.24 | $23.24 | $23.24 | 3,731 |
| 2022-06-08 | $24.04 | $24.04 | $23.79 | $23.84 | $23.84 | 1,770 |
| 2022-06-07 | $23.71 | $24.05 | $23.61 | $24.05 | $24.05 | 6,320 |
| 2022-06-06 | $23.82 | $23.99 | $23.68 | $23.73 | $23.73 | 9,881 |
| 2022-06-03 | $23.70 | $23.70 | $23.67 | $23.69 | $23.69 | 862 |
| 2022-06-02 | $23.63 | $24.13 | $23.63 | $24.13 | $24.13 | 3,529 |
| 2022-06-01 | $23.27 | $23.55 | $23.27 | $23.40 | $23.40 | 4,613 |
| 2022-05-31 | $23.60 | $23.69 | $23.57 | $23.57 | $23.57 | 22,034 |
| 2022-05-27 | $23.62 | $23.86 | $23.62 | $23.86 | $23.86 | 15,105 |
| 2022-05-26 | $23.08 | $23.19 | $23.04 | $23.19 | $23.19 | 7,199 |
| 2022-05-25 | $22.51 | $22.67 | $22.42 | $22.67 | $22.67 | 6,661 |
| 2022-05-24 | $22.19 | $22.32 | $22.19 | $22.25 | $22.25 | 3,322 |
| 2022-05-23 | $22.55 | $22.72 | $22.55 | $22.67 | $22.67 | 807 |
| 2022-05-20 | $22.43 | $22.47 | $21.98 | $22.47 | $22.47 | 4,206 |
| 2022-05-19 | $22.24 | $22.58 | $22.24 | $22.36 | $22.36 | 8,183 |
| 2022-05-18 | $22.64 | $22.64 | $22.16 | $22.19 | $22.19 | 14,875 |
| 2022-05-17 | $22.64 | $23.00 | $22.64 | $22.98 | $22.98 | 3,731 |
| 2022-05-16 | $22.74 | $22.78 | $22.50 | $22.54 | $22.54 | 18,145 |
| 2022-05-13 | $22.71 | $22.83 | $22.71 | $22.78 | $22.78 | 1,674 |
| 2022-05-12 | $21.93 | $22.13 | $21.64 | $21.95 | $21.95 | 15,590 |
| 2022-05-11 | $22.15 | $22.41 | $21.72 | $21.72 | $21.72 | 5,435 |
| 2022-05-10 | $22.30 | $22.54 | $21.97 | $22.31 | $22.31 | 4,647 |
| 2022-05-09 | $22.46 | $22.58 | $22.08 | $22.16 | $22.16 | 7,254 |
| 2022-05-06 | $22.87 | $23.37 | $22.87 | $23.12 | $23.12 | 4,406 |
| 2022-05-05 | $23.99 | $23.99 | $23.46 | $23.54 | $23.54 | 2,576 |
| 2022-05-04 | $23.90 | $24.73 | $23.67 | $24.73 | $24.73 | 6,310 |
| 2022-05-03 | $24.13 | $24.17 | $23.90 | $24.07 | $24.07 | 17,586 |
| 2022-05-02 | $23.93 | $24.09 | $23.54 | $24.09 | $24.09 | 7,369 |
| 2022-04-29 | $24.27 | $24.30 | $23.71 | $23.71 | $23.71 | 1,581 |
| 2022-04-28 | $24.00 | $24.58 | $24.00 | $24.58 | $24.58 | 2,319 |
| 2022-04-27 | $23.85 | $24.13 | $23.84 | $23.85 | $23.85 | 5,296 |
| 2022-04-26 | $24.27 | $24.27 | $24.01 | $24.01 | $24.01 | 7,245 |
| 2022-04-25 | $24.34 | $24.72 | $24.34 | $24.72 | $24.72 | 2,500 |
| 2022-04-22 | $24.44 | $24.44 | $24.33 | $24.33 | $24.33 | 267 |
| 2022-04-21 | $25.19 | $25.20 | $24.89 | $24.93 | $24.93 | 4,439 |
| 2022-04-20 | $25.72 | $25.80 | $25.54 | $25.54 | $25.54 | 7,365 |
| 2022-04-19 | $25.56 | $25.74 | $25.56 | $25.72 | $25.72 | 5,902 |
| 2022-04-18 | $25.33 | $25.35 | $25.18 | $25.18 | $25.18 | 3,912 |
| 2022-04-14 | $25.71 | $25.71 | $25.47 | $25.47 | $25.47 | 1,862 |
| 2022-04-13 | $25.79 | $25.88 | $25.79 | $25.88 | $25.88 | 3,120 |
| 2022-04-12 | $25.94 | $25.94 | $25.44 | $25.47 | $25.47 | 55,881 |
| 2022-04-11 | $25.68 | $25.83 | $25.59 | $25.62 | $25.62 | 4,397 |
| 2022-04-08 | $26.06 | $26.33 | $26.02 | $26.02 | $26.02 | 3,705 |
| 2022-04-07 | $26.03 | $26.34 | $26.02 | $26.34 | $26.34 | 3,152 |
| 2022-04-06 | $25.98 | $26.22 | $25.98 | $26.17 | $26.17 | 4,049 |
| 2022-04-05 | $26.94 | $26.94 | $26.62 | $26.62 | $26.62 | 1,840 |
| 2022-04-04 | $27.06 | $27.21 | $27.05 | $27.18 | $27.18 | 1,097 |
| 2022-04-01 | $26.81 | $26.86 | $26.63 | $26.80 | $26.80 | 4,170 |
| 2022-03-31 | $27.12 | $27.13 | $26.75 | $26.75 | $26.75 | 2,542 |
| 2022-03-30 | $27.22 | $27.27 | $26.89 | $27.01 | $27.01 | 7,434 |
| 2022-03-29 | $27.19 | $27.40 | $27.09 | $27.40 | $27.40 | 2,142 |
| 2022-03-28 | $26.71 | $26.83 | $26.40 | $26.83 | $26.83 | 7,453 |
| 2022-03-25 | $26.46 | $26.50 | $26.21 | $26.49 | $26.49 | 1,147 |
| 2022-03-24 | $26.17 | $26.65 | $26.17 | $26.65 | $26.65 | 2,284 |
| 2022-03-23 | $26.48 | $26.48 | $26.18 | $26.18 | $26.18 | 784 |
| 2022-03-22 | $26.60 | $26.73 | $26.60 | $26.63 | $26.63 | 3,866 |
| 2022-03-21 | $26.45 | $26.45 | $25.97 | $26.22 | $26.22 | 1,768 |
| 2022-03-18 | $25.62 | $26.45 | $25.62 | $26.45 | $26.45 | 3,487 |
| 2022-03-17 | $25.59 | $25.79 | $25.37 | $25.79 | $25.79 | 1,375 |
| 2022-03-16 | $25.22 | $25.29 | $24.57 | $25.29 | $25.29 | 4,581 |
| 2022-03-15 | $24.33 | $24.55 | $24.19 | $24.52 | $24.52 | 7,728 |
| 2022-03-14 | $24.38 | $24.38 | $23.82 | $23.88 | $23.88 | 5,366 |
| 2022-03-11 | $24.72 | $24.72 | $24.32 | $24.32 | $24.32 | 8,839 |
| 2022-03-10 | $24.78 | $24.94 | $24.56 | $24.86 | $24.86 | 44,060 |
| 2022-03-09 | $25.00 | $25.26 | $25.00 | $25.12 | $25.12 | 4,128 |
| 2022-03-08 | $24.04 | $24.61 | $24.04 | $24.30 | $24.30 | 6,925 |
| 2022-03-07 | $24.99 | $24.99 | $24.44 | $24.44 | $24.44 | 7,708 |
| 2022-03-04 | $25.41 | $25.46 | $25.18 | $25.31 | $25.31 | 3,897 |
| 2022-03-03 | $25.88 | $26.02 | $25.78 | $25.78 | $25.78 | 2,585 |
| 2022-03-02 | $25.94 | $26.31 | $25.78 | $26.24 | $26.24 | 7,714 |
| 2022-03-01 | $26.19 | $26.19 | $25.72 | $25.72 | $25.72 | 8,370 |
| 2022-02-28 | $26.07 | $26.17 | $25.76 | $26.05 | $26.05 | 4,082 |
| 2022-02-25 | $25.86 | $26.00 | $25.84 | $26.00 | $26.00 | 4,456 |
| 2022-02-24 | $24.83 | $25.70 | $24.64 | $25.70 | $25.70 | 16,838 |
| 2022-02-23 | $24.79 | $24.83 | $24.79 | $24.79 | $24.79 | 8,778 |
| 2022-02-22 | $25.50 | $25.63 | $25.20 | $25.25 | $25.25 | 2,985 |
| 2022-02-18 | $25.44 | $25.57 | $25.44 | $25.57 | $25.57 | 343 |
| 2022-02-17 | $26.14 | $26.15 | $25.83 | $25.85 | $25.85 | 5,025 |
| 2022-02-16 | $26.43 | $26.63 | $26.28 | $26.63 | $26.63 | 119,316 |
| 2022-02-15 | $26.34 | $26.58 | $26.34 | $26.58 | $26.58 | 9,477 |
| 2022-02-14 | $26.10 | $26.10 | $25.92 | $25.92 | $25.92 | 8,756 |
| 2022-02-11 | $26.71 | $26.81 | $26.02 | $26.08 | $26.08 | 1,596 |
| 2022-02-10 | $27.27 | $27.27 | $26.70 | $26.70 | $26.70 | 8,848 |
| 2022-02-09 | $26.85 | $27.16 | $26.79 | $27.16 | $27.16 | 678,356 |
| 2022-02-08 | $26.33 | $26.54 | $26.33 | $26.54 | $26.54 | 1,614 |
| 2022-02-07 | $26.36 | $26.47 | $26.19 | $26.19 | $26.19 | 2,638 |
| 2022-02-04 | $26.04 | $26.40 | $26.04 | $26.25 | $26.25 | 8,996 |
| 2022-02-03 | $26.16 | $26.22 | $25.92 | $25.92 | $25.92 | 2,459 |
| 2022-02-02 | $26.54 | $26.67 | $26.50 | $26.67 | $26.67 | 1,688 |
| 2022-02-01 | $26.28 | $26.66 | $26.28 | $26.66 | $26.66 | 2,051 |
| 2022-01-31 | $25.81 | $26.40 | $25.81 | $26.40 | $26.40 | 4,269 |
| 2022-01-28 | $24.62 | $25.56 | $24.62 | $25.56 | $25.56 | 6,326 |
| 2022-01-27 | $25.39 | $25.45 | $24.79 | $24.82 | $24.82 | 5,067 |
| 2022-01-26 | $25.45 | $25.63 | $24.83 | $24.96 | $24.96 | 2,084 |
| 2022-01-25 | $25.20 | $25.47 | $24.98 | $25.15 | $25.15 | 9,581 |
| 2022-01-24 | $24.85 | $25.76 | $24.75 | $25.76 | $25.76 | 3,047 |
| 2022-01-21 | $25.94 | $26.12 | $25.52 | $25.52 | $25.52 | 98,169 |
| 2022-01-20 | $26.73 | $26.89 | $26.06 | $26.06 | $26.06 | 38,725 |
| 2022-01-19 | $26.46 | $26.68 | $26.36 | $26.36 | $26.36 | 3,528 |
| 2022-01-18 | $26.67 | $26.69 | $26.48 | $26.48 | $26.48 | 4,676 |
| 2022-01-14 | $26.90 | $27.07 | $26.80 | $27.07 | $27.07 | 6,480 |
| 2022-01-13 | $27.53 | $27.58 | $27.09 | $27.09 | $27.09 | 1,886 |
| 2022-01-12 | $27.92 | $27.92 | $27.78 | $27.87 | $27.87 | 5,106 |
| 2022-01-11 | $27.84 | $27.97 | $27.84 | $27.97 | $27.97 | 2,798 |
| 2022-01-10 | $27.09 | $27.64 | $26.96 | $27.64 | $27.64 | 3,402 |
| 2022-01-07 | $27.85 | $27.85 | $27.45 | $27.45 | $27.45 | 1,926 |
| 2022-01-06 | $27.62 | $28.01 | $27.59 | $27.78 | $27.78 | 10,492 |
| 2022-01-05 | $28.61 | $28.61 | $27.83 | $27.83 | $27.83 | 13,071 |
| 2022-01-04 | $29.13 | $29.17 | $28.45 | $28.77 | $28.77 | 46,639 |
| 2022-01-03 | $29.47 | $29.56 | $29.01 | $29.22 | $29.22 | 25,164 |
| 2021-12-31 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 134 |
| 2021-12-30 | $29.71 | $29.71 | $29.56 | $29.56 | $29.56 | 3,271 |
| 2021-12-29 | $30.81 | $30.94 | $30.81 | $30.94 | $29.54 | 556 |
| 2021-12-28 | $31.12 | $31.12 | $30.79 | $30.89 | $29.50 | 1,600 |
| 2021-12-27 | $30.99 | $31.11 | $30.96 | $31.11 | $29.70 | 1,037 |
| 2021-12-23 | $30.73 | $30.76 | $30.68 | $30.76 | $29.37 | 856 |
| 2021-12-22 | $30.39 | $30.55 | $30.39 | $30.54 | $29.16 | 12,789 |
| 2021-12-21 | $29.72 | $30.31 | $29.72 | $30.31 | $28.94 | 9,515 |
| 2021-12-20 | $29.69 | $29.72 | $29.46 | $29.65 | $28.31 | 5,532 |
| 2021-12-17 | $29.44 | $30.09 | $29.43 | $29.95 | $28.59 | 49,003 |
| 2021-12-16 | $30.14 | $30.14 | $29.54 | $29.69 | $28.35 | 6,490 |
| 2021-12-15 | $29.24 | $30.15 | $29.24 | $30.15 | $28.79 | 3,413 |
| 2021-12-14 | $29.35 | $29.50 | $29.11 | $29.38 | $28.05 | 2,589 |
| 2021-12-13 | $29.95 | $29.98 | $29.82 | $29.91 | $28.56 | 4,088 |
| 2021-12-10 | $29.80 | $29.92 | $29.80 | $29.92 | $28.57 | 3,119 |
| 2021-12-09 | $30.37 | $30.37 | $29.84 | $29.84 | $28.49 | 6,952 |
| 2021-12-08 | $30.09 | $30.36 | $30.09 | $30.33 | $28.96 | 3,292 |
| 2021-12-07 | $30.21 | $30.22 | $30.13 | $30.13 | $28.76 | 2,493 |
| 2021-12-06 | $28.98 | $29.26 | $28.98 | $29.20 | $27.87 | 10,812 |
| 2021-12-03 | $28.88 | $29.15 | $28.88 | $29.15 | $27.83 | 1,631 |
| 2021-12-02 | $29.73 | $29.73 | $29.68 | $29.68 | $28.34 | 2,282 |
| 2021-12-01 | $30.16 | $30.23 | $29.39 | $29.39 | $28.05 | 1,281 |
| 2021-11-30 | $30.10 | $30.17 | $29.99 | $29.99 | $28.64 | 2,595 |
| 2021-11-29 | $30.28 | $30.70 | $30.28 | $30.62 | $29.23 | 8,031 |
| 2021-11-26 | $30.32 | $30.35 | $30.10 | $30.10 | $28.74 | 1,425 |
| 2021-11-24 | $30.24 | $30.48 | $30.20 | $30.48 | $29.10 | 1,970 |
| 2021-11-23 | $30.28 | $30.28 | $29.98 | $30.25 | $28.88 | 1,491 |
| 2021-11-22 | $31.03 | $31.03 | $30.48 | $30.48 | $29.10 | 4,062 |
| 2021-11-19 | $31.09 | $31.32 | $31.05 | $31.05 | $29.64 | 3,649 |
| 2021-11-18 | $31.03 | $31.20 | $31.03 | $31.15 | $29.74 | 5,669 |
| 2021-11-17 | $31.27 | $31.27 | $31.20 | $31.25 | $29.83 | 3,814 |
| 2021-11-16 | $31.19 | $31.36 | $31.19 | $31.34 | $29.92 | 2,636 |
| 2021-11-15 | $31.13 | $31.16 | $30.99 | $31.01 | $29.61 | 6,497 |
| 2021-11-12 | $30.97 | $31.17 | $30.96 | $31.17 | $29.75 | 1,080 |
| 2021-11-11 | $30.88 | $30.95 | $30.85 | $30.85 | $29.45 | 3,096 |
| 2021-11-10 | $31.15 | $31.15 | $30.65 | $30.68 | $29.29 | 7,238 |
| 2021-11-09 | $31.28 | $31.29 | $31.17 | $31.29 | $29.87 | 4,502 |
| 2021-11-08 | $31.18 | $31.27 | $31.18 | $31.23 | $29.82 | 6,345 |
| 2021-11-05 | $31.04 | $31.07 | $30.83 | $30.98 | $29.58 | 1,181 |
| 2021-11-04 | $31.00 | $31.08 | $31.00 | $31.06 | $29.66 | 4,464 |
| 2021-11-03 | $30.64 | $30.91 | $30.61 | $30.91 | $29.51 | 30,358 |
| 2021-11-02 | $30.42 | $30.77 | $30.42 | $30.77 | $29.37 | 3,706 |
| 2021-11-01 | $30.34 | $30.49 | $30.33 | $30.49 | $29.11 | 1,435 |
| 2021-10-29 | $30.23 | $30.37 | $30.23 | $30.37 | $29.00 | 988 |
| 2021-10-28 | $30.04 | $30.25 | $30.04 | $30.25 | $28.88 | 5,510 |
| 2021-10-27 | $30.00 | $30.07 | $29.88 | $29.88 | $28.52 | 2,683 |
| 2021-10-26 | $30.47 | $30.47 | $30.26 | $30.26 | $28.89 | 1,540 |
| 2021-10-25 | $30.30 | $30.39 | $30.29 | $30.30 | $28.92 | 1,704 |
| 2021-10-22 | $30.15 | $30.22 | $30.15 | $30.22 | $28.85 | 5,458 |
| 2021-10-21 | $30.00 | $30.24 | $30.00 | $30.24 | $28.87 | 441 |
| 2021-10-20 | $29.98 | $30.07 | $29.96 | $30.03 | $28.67 | 8,924 |
| 2021-10-19 | $30.05 | $30.05 | $29.98 | $30.02 | $28.66 | 875 |
| 2021-10-18 | $29.61 | $29.74 | $29.61 | $29.74 | $28.39 | 866 |
| 2021-10-15 | $29.55 | $29.57 | $29.54 | $29.57 | $28.23 | 1,498 |
| 2021-10-14 | $29.54 | $29.54 | $29.48 | $29.48 | $28.15 | 380 |
| 2021-10-13 | $28.93 | $28.96 | $28.82 | $28.96 | $27.65 | 14,827 |
| 2021-10-12 | $28.61 | $28.80 | $28.61 | $28.65 | $27.35 | 5,025 |
| 2021-10-11 | $28.89 | $28.91 | $28.62 | $28.62 | $27.32 | 136,757 |
| 2021-10-08 | $28.84 | $28.84 | $28.77 | $28.79 | $27.49 | 2,814 |
| 2021-10-07 | $29.17 | $29.26 | $29.02 | $29.02 | $27.70 | 7,771 |
| 2021-10-06 | $28.63 | $28.68 | $28.45 | $28.68 | $27.38 | 6,548 |
| 2021-10-05 | $28.80 | $28.83 | $28.69 | $28.69 | $27.39 | 1,757 |
| 2021-10-04 | $28.46 | $28.46 | $28.28 | $28.42 | $27.13 | 4,331 |
| 2021-10-01 | $28.75 | $29.13 | $28.75 | $29.13 | $27.81 | 6,830 |
| 2021-09-30 | $29.04 | $29.25 | $29.00 | $29.01 | $27.70 | 5,585 |
| 2021-09-29 | $29.18 | $29.27 | $29.06 | $29.06 | $27.75 | 3,239 |
| 2021-09-28 | $29.33 | $29.33 | $29.12 | $29.12 | $27.80 | 4,434 |
| 2021-09-27 | $29.92 | $29.92 | $29.77 | $29.88 | $28.53 | 3,664 |
| 2021-09-24 | $30.18 | $30.29 | $30.18 | $30.29 | $28.91 | 5,662 |
| 2021-09-23 | $30.23 | $30.38 | $30.21 | $30.30 | $28.93 | 8,428 |
| 2021-09-22 | $29.64 | $29.95 | $29.64 | $29.89 | $28.54 | 5,435 |
| 2021-09-21 | $29.64 | $29.74 | $29.60 | $29.65 | $28.31 | 349,368 |
| 2021-09-20 | $29.48 | $29.57 | $29.42 | $29.57 | $28.23 | 2,052 |
| 2021-09-17 | $29.97 | $30.06 | $29.93 | $30.04 | $28.68 | 7,108 |
| 2021-09-16 | $30.03 | $30.32 | $30.03 | $30.32 | $28.95 | 5,449 |
| 2021-09-15 | $29.94 | $30.21 | $29.92 | $30.21 | $28.84 | 5,876 |
| 2021-09-14 | $30.02 | $30.02 | $29.93 | $29.99 | $28.63 | 1,061 |
| 2021-09-13 | $29.94 | $30.02 | $29.94 | $30.02 | $28.66 | 1,291 |
| 2021-09-10 | $30.45 | $30.50 | $30.21 | $30.21 | $28.84 | 11,293 |
| 2021-09-09 | $30.54 | $30.54 | $30.41 | $30.41 | $29.04 | 6,644 |
| 2021-09-08 | $30.51 | $30.53 | $30.36 | $30.49 | $29.11 | 6,631 |
| 2021-09-07 | $30.72 | $30.72 | $30.64 | $30.65 | $29.27 | 2,042 |
| 2021-09-03 | $30.86 | $30.94 | $30.86 | $30.91 | $29.51 | 3,995 |
| 2021-09-02 | $30.77 | $30.79 | $30.67 | $30.79 | $29.40 | 13,385 |
| 2021-09-01 | $30.64 | $30.75 | $30.62 | $30.62 | $29.24 | 7,025 |
| 2021-08-31 | $30.62 | $30.66 | $30.62 | $30.65 | $29.26 | 1,679 |
| 2021-08-30 | $30.75 | $30.78 | $30.75 | $30.78 | $29.38 | 3,110 |
| 2021-08-27 | $30.58 | $30.62 | $30.56 | $30.58 | $29.20 | 2,129 |
| 2021-08-26 | $30.28 | $30.40 | $30.20 | $30.26 | $28.89 | 4,816 |
| 2021-08-25 | $30.31 | $30.36 | $30.30 | $30.36 | $28.98 | 2,408 |
| 2021-08-24 | $30.19 | $30.23 | $30.19 | $30.23 | $28.86 | 1,389 |
| 2021-08-23 | $29.95 | $30.02 | $29.95 | $30.00 | $28.64 | 2,437 |
| 2021-08-20 | $29.59 | $29.66 | $29.55 | $29.66 | $28.32 | 2,590 |
| 2021-08-19 | $29.26 | $29.46 | $29.26 | $29.35 | $28.02 | 5,766 |
| 2021-08-18 | $29.38 | $29.58 | $29.00 | $29.00 | $27.69 | 7,249 |
| 2021-08-17 | $29.56 | $29.63 | $29.42 | $29.60 | $28.26 | 98,362 |
| 2021-08-16 | $29.54 | $29.75 | $29.54 | $29.73 | $28.38 | 3,683 |
| 2021-08-13 | $29.80 | $29.82 | $29.80 | $29.82 | $28.47 | 1,034 |
| 2021-08-12 | $29.79 | $29.84 | $29.77 | $29.83 | $28.48 | 1,623 |
| 2021-08-11 | $29.65 | $29.65 | $29.49 | $29.65 | $28.31 | 4,463 |
| 2021-08-10 | $29.68 | $29.84 | $29.68 | $29.70 | $28.35 | 6,815 |
| 2021-08-09 | $29.81 | $29.90 | $29.80 | $29.84 | $28.49 | 5,554 |
| 2021-08-06 | $29.86 | $29.87 | $29.86 | $29.87 | $28.51 | 805 |
| 2021-08-05 | $29.97 | $30.06 | $29.94 | $30.01 | $28.65 | 3,968 |
| 2021-08-04 | $29.85 | $29.92 | $29.78 | $29.92 | $28.56 | 2,032 |
| 2021-08-03 | $29.73 | $29.79 | $29.73 | $29.79 | $28.44 | 669 |
| 2021-08-02 | $29.78 | $29.84 | $29.61 | $29.61 | $28.27 | 4,283 |
| 2021-07-30 | $29.63 | $29.69 | $29.61 | $29.61 | $28.27 | 1,791 |
| 2021-07-29 | $29.61 | $29.67 | $29.54 | $29.57 | $28.23 | 5,727 |
| 2021-07-28 | $29.42 | $29.51 | $29.41 | $29.47 | $28.13 | 10,538 |
| 2021-07-27 | $29.36 | $29.36 | $28.91 | $29.21 | $27.89 | 8,700 |
| 2021-07-26 | $29.59 | $29.59 | $29.37 | $29.45 | $28.11 | 2,960 |
| 2021-07-23 | $29.40 | $29.61 | $29.40 | $29.58 | $28.24 | 8,069 |
| 2021-07-22 | $29.10 | $29.25 | $29.10 | $29.22 | $27.90 | 4,402 |
| 2021-07-21 | $28.91 | $29.10 | $28.89 | $29.10 | $27.78 | 1,732 |
| 2021-07-20 | $28.49 | $29.04 | $28.49 | $28.94 | $27.63 | 9,325 |
| 2021-07-19 | $28.31 | $28.39 | $28.27 | $28.38 | $27.10 | 2,200 |
| 2021-07-16 | $28.64 | $28.79 | $28.57 | $28.57 | $27.27 | 3,037 |
| 2021-07-15 | $28.55 | $28.66 | $28.49 | $28.64 | $27.34 | 4,224 |
| 2021-07-14 | $29.05 | $29.05 | $28.80 | $28.80 | $27.50 | 2,458 |
| 2021-07-13 | $29.12 | $29.18 | $28.88 | $28.94 | $27.63 | 5,251 |
| 2021-07-12 | $29.15 | $29.15 | $29.09 | $29.09 | $27.77 | 1,874 |
| 2021-07-09 | $29.19 | $29.20 | $29.13 | $29.19 | $27.87 | 3,711 |
| 2021-07-08 | $28.78 | $28.92 | $28.78 | $28.92 | $27.61 | 547 |
| 2021-07-07 | $28.92 | $29.13 | $28.87 | $29.11 | $27.79 | 1,770 |
| 2021-07-06 | $29.01 | $29.16 | $28.86 | $29.06 | $27.74 | 2,052 |
| 2021-07-02 | $28.90 | $28.99 | $28.90 | $28.98 | $27.66 | 5,015 |
| 2021-07-01 | $28.82 | $28.91 | $28.79 | $28.91 | $27.60 | 10,009 |
| 2021-06-30 | $28.93 | $28.98 | $28.87 | $28.91 | $27.60 | 3,603 |
| 2021-06-29 | $29.00 | $29.08 | $29.00 | $29.08 | $27.76 | 1,940 |
| 2021-06-28 | $28.41 | $28.95 | $28.41 | $28.93 | $27.62 | 7,814 |
| 2021-06-25 | $28.60 | $28.69 | $28.58 | $28.69 | $27.40 | 1,857 |
| 2021-06-24 | $28.56 | $28.58 | $28.53 | $28.58 | $27.29 | 739 |
| 2021-06-23 | $28.34 | $28.34 | $28.30 | $28.30 | $27.02 | 602 |
| 2021-06-22 | $28.08 | $28.34 | $28.08 | $28.34 | $27.06 | 1,598 |
| 2021-06-21 | $28.07 | $28.15 | $28.07 | $28.11 | $26.84 | 9,447 |
| 2021-06-18 | $27.99 | $27.99 | $27.86 | $27.92 | $26.65 | 2,435 |
| 2021-06-17 | $28.11 | $28.17 | $27.93 | $28.11 | $26.84 | 8,384 |
| 2021-06-16 | $27.84 | $28.10 | $27.84 | $27.93 | $26.67 | 9,523 |
| 2021-06-15 | $28.11 | $28.11 | $27.94 | $28.00 | $26.73 | 2,625 |
| 2021-06-14 | $28.15 | $28.24 | $28.11 | $28.24 | $26.96 | 3,231 |
| 2021-06-11 | $28.03 | $28.15 | $27.97 | $28.15 | $26.87 | 5,808 |
| 2021-06-10 | $27.94 | $28.06 | $27.94 | $28.05 | $26.78 | 2,110 |
| 2021-06-09 | $27.81 | $27.84 | $27.69 | $27.69 | $26.44 | 2,670 |
| 2021-06-08 | $27.57 | $27.74 | $27.55 | $27.74 | $26.48 | 3,671 |
| 2021-06-07 | $27.56 | $27.61 | $27.53 | $27.59 | $26.34 | 12,889 |
| 2021-06-04 | $27.45 | $27.54 | $27.45 | $27.54 | $26.29 | 8,763 |
| 2021-06-03 | $27.14 | $27.14 | $27.14 | $27.14 | $25.91 | 298 |
| 2021-06-02 | $27.25 | $27.34 | $27.25 | $27.30 | $26.06 | 3,844 |
| 2021-06-01 | $27.28 | $27.30 | $27.22 | $27.24 | $26.00 | 4,274 |
| 2021-05-28 | $27.45 | $27.45 | $27.35 | $27.35 | $26.12 | 311 |
| 2021-05-27 | $27.35 | $27.35 | $27.26 | $27.31 | $26.08 | 16,251 |
| 2021-05-26 | $27.18 | $27.26 | $27.18 | $27.24 | $26.01 | 4,196 |
| 2021-05-25 | $27.09 | $27.09 | $27.07 | $27.07 | $25.84 | 5,005 |
| 2021-05-24 | $27.18 | $27.18 | $27.11 | $27.11 | $25.89 | 1,731 |
| 2021-05-21 | $27.02 | $27.02 | $26.88 | $26.88 | $25.66 | 3,649 |
| 2021-05-20 | $26.84 | $26.98 | $26.84 | $26.97 | $25.75 | 2,408 |
| 2021-05-19 | $26.05 | $26.39 | $26.05 | $26.39 | $25.19 | 4,193 |
| 2021-05-18 | $26.72 | $26.72 | $26.41 | $26.41 | $25.22 | 994 |
| 2021-05-17 | $25.23 | $26.44 | $25.23 | $26.43 | $25.23 | 4,862 |
| 2021-05-14 | $26.53 | $26.56 | $26.48 | $26.56 | $25.36 | 2,164 |
| 2021-05-13 | $26.14 | $26.14 | $25.78 | $26.04 | $24.86 | 3,014 |
| 2021-05-12 | $26.28 | $26.28 | $25.48 | $25.86 | $24.69 | 9,639 |
| 2021-05-11 | $26.38 | $26.55 | $26.38 | $26.55 | $25.35 | 3,334 |
| 2021-05-10 | $26.75 | $26.75 | $26.55 | $26.55 | $25.35 | 1,623 |
| 2021-05-07 | $27.17 | $27.17 | $27.00 | $27.00 | $25.78 | 1,569 |
| 2021-05-06 | $26.64 | $26.72 | $26.42 | $26.72 | $25.51 | 8,230 |
| 2021-05-05 | $26.71 | $26.71 | $26.71 | $26.71 | $25.50 | 127 |
| 2021-05-04 | $26.87 | $26.87 | $26.55 | $26.75 | $25.54 | 6,038 |
| 2021-05-03 | $27.42 | $27.43 | $27.27 | $27.27 | $26.03 | 2,154 |
| 2021-04-30 | $27.53 | $27.57 | $27.36 | $27.42 | $26.17 | 2,321 |
| 2021-04-29 | $27.75 | $27.75 | $27.72 | $27.75 | $26.49 | 2,134 |
| 2021-04-28 | $27.96 | $28.00 | $27.93 | $27.96 | $26.70 | 5,332 |
| 2021-04-27 | $28.19 | $28.19 | $28.17 | $28.18 | $26.90 | 1,161 |
| 2021-04-26 | $28.14 | $28.28 | $28.14 | $28.28 | $27.00 | 5,590 |
| 2021-04-23 | $27.93 | $28.00 | $27.93 | $28.00 | $26.74 | 2,805 |
| 2021-04-22 | $27.82 | $27.91 | $27.56 | $27.57 | $26.32 | 3,969 |
| 2021-04-21 | $27.54 | $27.66 | $27.54 | $27.66 | $26.41 | 7,823 |
| 2021-04-20 | $27.63 | $27.63 | $27.28 | $27.37 | $26.13 | 2,012 |
| 2021-04-19 | $27.55 | $27.59 | $27.54 | $27.59 | $26.34 | 12,723 |
| 2021-04-16 | $27.83 | $27.93 | $27.83 | $27.93 | $26.67 | 969 |
| 2021-04-15 | $27.70 | $27.84 | $27.70 | $27.80 | $26.54 | 4,246 |
| 2021-04-14 | $27.73 | $27.73 | $27.46 | $27.46 | $26.22 | 4,511 |
| 2021-04-13 | $27.39 | $27.60 | $27.39 | $27.60 | $26.35 | 1,156 |
| 2021-04-12 | $27.18 | $27.32 | $27.18 | $27.29 | $26.06 | 5,686 |
| 2021-04-09 | $27.16 | $27.34 | $27.12 | $27.34 | $26.10 | 7,743 |
| 2021-04-08 | $27.13 | $27.18 | $27.12 | $27.18 | $25.95 | 3,715 |
| 2021-04-07 | $26.88 | $26.95 | $26.82 | $26.83 | $25.62 | 5,060 |
| 2021-04-06 | $27.04 | $27.20 | $26.99 | $27.04 | $25.81 | 8,306 |
| 2021-04-05 | $26.86 | $26.99 | $26.86 | $26.97 | $25.75 | 16,333 |
| 2021-04-01 | $26.49 | $26.67 | $26.48 | $26.67 | $25.46 | 1,524 |
| 2021-03-31 | $26.32 | $26.32 | $26.25 | $26.26 | $25.07 | 1,860 |
| 2021-03-30 | $25.72 | $25.96 | $25.72 | $25.89 | $24.72 | 8,783 |
| 2021-03-29 | $26.09 | $26.12 | $25.93 | $26.07 | $24.89 | 10,301 |
| 2021-03-26 | $25.80 | $26.31 | $25.80 | $26.31 | $25.12 | 5,263 |
| 2021-03-25 | $25.48 | $25.76 | $25.46 | $25.74 | $24.57 | 9,269 |
| 2021-03-24 | $26.04 | $26.14 | $25.66 | $25.66 | $24.50 | 8,221 |
| 2021-03-23 | $26.50 | $26.50 | $26.17 | $26.17 | $24.98 | 2,386 |
| 2021-03-22 | $26.50 | $26.59 | $26.50 | $26.55 | $25.35 | 2,894 |
| 2021-03-19 | $26.05 | $26.29 | $25.87 | $26.20 | $25.02 | 4,975 |
| 2021-03-18 | $26.27 | $26.44 | $25.92 | $25.93 | $24.76 | 4,892 |
| 2021-03-17 | $26.42 | $26.80 | $26.19 | $26.68 | $25.47 | 9,316 |
| 2021-03-16 | $26.76 | $26.76 | $26.59 | $26.67 | $25.46 | 7,171 |
| 2021-03-15 | $26.32 | $26.56 | $26.32 | $26.48 | $25.28 | 8,331 |
| 2021-03-12 | $25.96 | $26.24 | $25.93 | $26.24 | $25.05 | 8,453 |
| 2021-03-11 | $26.29 | $26.36 | $26.29 | $26.30 | $25.11 | 1,483 |
| 2021-03-10 | $26.49 | $26.49 | $25.63 | $25.64 | $24.48 | 3,812 |
| 2021-03-09 | $25.59 | $25.75 | $25.58 | $25.69 | $24.53 | 3,944 |
| 2021-03-08 | $25.57 | $25.62 | $24.93 | $24.93 | $23.80 | 8,238 |
| 2021-03-05 | $24.61 | $25.48 | $24.61 | $25.48 | $24.33 | 9,378 |
| 2021-03-04 | $25.62 | $25.72 | $24.99 | $25.05 | $23.91 | 6,567 |
| 2021-03-03 | $26.22 | $26.38 | $25.21 | $25.88 | $24.71 | 5,633 |
| 2021-03-02 | $27.19 | $27.19 | $26.80 | $26.81 | $25.60 | 15,956 |
| 2021-03-01 | $26.82 | $27.13 | $26.77 | $27.13 | $25.91 | 1,649 |
| 2021-02-26 | $26.14 | $26.78 | $26.13 | $26.34 | $25.15 | 7,326 |
| 2021-02-25 | $26.80 | $26.99 | $26.22 | $26.23 | $25.04 | 4,746 |
| 2021-02-24 | $26.74 | $27.25 | $26.74 | $27.25 | $26.02 | 4,592 |
| 2021-02-23 | $26.49 | $27.01 | $26.47 | $27.01 | $25.78 | 5,424 |
| 2021-02-22 | $27.60 | $27.60 | $27.25 | $27.25 | $26.01 | 2,803 |
| 2021-02-19 | $27.82 | $28.28 | $27.76 | $27.94 | $26.68 | 8,393 |
| 2021-02-18 | $27.54 | $27.58 | $27.51 | $27.51 | $26.27 | 7,542 |
| 2021-02-17 | $27.95 | $27.95 | $27.66 | $27.92 | $26.66 | 6,045 |
| 2021-02-16 | $28.51 | $28.51 | $28.17 | $28.22 | $26.95 | 13,480 |
| 2021-02-12 | $28.17 | $28.43 | $28.16 | $28.43 | $27.14 | 33,380 |
| 2021-02-11 | $28.09 | $28.22 | $27.99 | $28.17 | $26.89 | 7,953 |
| 2021-02-10 | $28.12 | $28.12 | $27.80 | $27.91 | $26.65 | 40,984 |
| 2021-02-09 | $27.94 | $28.01 | $27.92 | $27.97 | $26.70 | 12,268 |
| 2021-02-08 | $27.88 | $27.94 | $27.80 | $27.94 | $26.68 | 6,256 |
| 2021-02-05 | $27.50 | $27.58 | $27.45 | $27.56 | $26.32 | 11,472 |
| 2021-02-04 | $27.21 | $27.36 | $27.16 | $27.36 | $26.12 | 10,768 |
| 2021-02-03 | $26.90 | $27.09 | $26.88 | $26.98 | $25.76 | 11,093 |
| 2021-02-02 | $26.22 | $27.23 | $26.11 | $27.23 | $25.99 | 9,574 |
| 2021-02-01 | $26.52 | $26.90 | $26.51 | $26.88 | $25.66 | 6,072 |
| 2021-01-29 | $26.55 | $26.63 | $26.21 | $26.37 | $25.17 | 15,859 |
| 2021-01-28 | $26.62 | $26.86 | $26.00 | $26.56 | $25.36 | 17,002 |
| 2021-01-27 | $26.61 | $26.81 | $26.32 | $26.38 | $25.18 | 5,877 |
| 2021-01-26 | $26.00 | $27.25 | $26.00 | $27.04 | $25.82 | 8,644 |
| 2021-01-25 | $26.93 | $27.24 | $26.93 | $27.24 | $26.00 | 6,885 |
| 2021-01-22 | $27.25 | $27.26 | $27.09 | $27.19 | $25.96 | 4,040 |
| 2021-01-21 | $27.25 | $27.36 | $27.18 | $27.29 | $26.05 | 10,539 |
| 2021-01-20 | $27.11 | $27.27 | $27.00 | $27.22 | $25.99 | 22,675 |
| 2021-01-19 | $26.71 | $26.88 | $26.69 | $26.86 | $25.65 | 9,089 |
| 2021-01-15 | $26.75 | $26.75 | $26.58 | $26.58 | $25.38 | 1,183 |
| 2021-01-14 | $26.92 | $26.97 | $26.77 | $26.77 | $25.56 | 5,052 |
| 2021-01-13 | $26.65 | $26.89 | $26.36 | $26.72 | $25.51 | 151,778 |
| 2021-01-12 | $26.74 | $26.87 | $26.59 | $26.84 | $25.63 | 11,486 |
| 2021-01-11 | $26.71 | $26.76 | $26.56 | $26.67 | $25.47 | 11,964 |
| 2021-01-08 | $26.61 | $26.69 | $26.41 | $26.63 | $25.43 | 17,351 |
| 2021-01-07 | $26.20 | $26.48 | $24.40 | $26.48 | $25.29 | 3,963 |
| 2021-01-06 | $25.76 | $26.05 | $25.70 | $25.75 | $24.58 | 6,609 |
| 2021-01-05 | $25.66 | $25.84 | $25.59 | $25.84 | $24.67 | 18,521 |
| 2021-01-04 | $25.96 | $25.96 | $25.30 | $25.57 | $24.41 | 1,834 |
| 2020-12-31 | $25.85 | $25.98 | $25.78 | $25.98 | $24.81 | 4,729 |
| 2020-12-30 | $25.95 | $26.07 | $25.58 | $25.95 | $24.77 | 16,314 |
| 2020-12-29 | $25.87 | $25.87 | $25.54 | $25.84 | $24.66 | 18,346 |
| 2020-12-28 | $26.00 | $26.00 | $25.87 | $25.93 | $24.75 | 7,201 |
| 2020-12-24 | $26.05 | $26.18 | $26.05 | $26.07 | $24.89 | 472 |
| 2020-12-23 | $26.06 | $26.24 | $26.05 | $26.15 | $24.96 | 9,864 |
| 2020-12-22 | $26.05 | $26.15 | $26.01 | $26.12 | $24.93 | 7,287 |
| 2020-12-21 | $25.75 | $25.92 | $25.60 | $25.87 | $24.69 | 11,238 |
| 2020-12-18 | $26.10 | $26.10 | $25.90 | $26.02 | $24.84 | 16,766 |
| 2020-12-17 | $25.40 | $25.91 | $25.40 | $25.87 | $24.69 | 11,497 |
| 2020-12-16 | $25.61 | $25.82 | $25.28 | $25.64 | $24.47 | 14,751 |
| 2020-12-15 | $25.31 | $25.49 | $24.10 | $25.49 | $24.33 | 35,402 |
| 2020-12-14 | $25.07 | $25.47 | $25.07 | $25.24 | $24.10 | 10,317 |
| 2020-12-11 | $25.20 | $25.20 | $24.71 | $24.97 | $23.83 | 29,375 |
| 2020-12-10 | $24.70 | $25.00 | $24.65 | $24.94 | $23.81 | 3,397,193 |
| 2020-12-09 | $25.20 | $25.26 | $24.82 | $24.82 | $23.69 | 10,101 |
| 2020-12-08 | $25.16 | $25.25 | $25.16 | $25.25 | $24.10 | 101 |
Donoghue Forlines Risk Managed Innovation ETF (DFNV) News Headlines
Recent Donoghue Forlines Risk Managed Innovation ETF (DFNV) News
Similar Companies to Donoghue Forlines Risk Managed Innovation ETF (DFNV) 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 | -- | -- | -- |