LeaderShares Dynamic Yield ETF (DYLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.49 ($0.00) 0.02%
LeaderShares Dynamic Yield ETF - Daily Information
Click for more stock information on LeaderShares Dynamic Yield ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.49 |
| Previous Close | $22.49 |
| High | $22.52 |
| Low | $22.45 |
| Adjusted Open | $22.49 |
| Previous Adjusted Close | $22.49 |
| Adjusted High | $22.52 |
| Adjusted Low | $22.45 |
About LeaderShares Dynamic Yield ETF (DYLD)
LeaderShares Dynamic Yield ETF
Invest in LeaderShares Dynamic Yield ETF (DYLD)
Historical Stock Data for LeaderShares Dynamic Yield ETF (DYLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $22.49 | $22.52 | $22.45 | $22.49 | $22.49 | 6,947 |
| 2025-04-30 | $22.58 | $22.58 | $22.46 | $22.48 | $22.48 | 8,658 |
| 2025-04-29 | $22.55 | $22.57 | $22.49 | $22.53 | $22.53 | 7,466 |
| 2025-04-28 | $22.46 | $22.54 | $22.46 | $22.51 | $22.51 | 11,753 |
| 2025-04-25 | $22.53 | $22.53 | $22.42 | $22.49 | $22.49 | 7,189 |
| 2025-04-24 | $22.47 | $22.52 | $22.42 | $22.52 | $22.44 | 6,564 |
| 2025-04-23 | $22.48 | $22.53 | $22.43 | $22.46 | $22.38 | 3,520 |
| 2025-04-22 | $22.38 | $22.41 | $22.33 | $22.40 | $22.32 | 2,403 |
| 2025-04-21 | $22.40 | $22.45 | $22.31 | $22.37 | $22.29 | 4,889 |
| 2025-04-17 | $22.42 | $22.62 | $22.36 | $22.44 | $22.36 | 11,698 |
| 2025-04-16 | $22.39 | $22.45 | $22.29 | $22.44 | $22.37 | 5,754 |
| 2025-04-15 | $22.40 | $22.42 | $22.30 | $22.39 | $22.31 | 5,240 |
| 2025-04-14 | $22.43 | $22.43 | $22.21 | $22.32 | $22.24 | 5,046 |
| 2025-04-11 | $22.21 | $22.30 | $22.21 | $22.30 | $22.23 | 4,918 |
| 2025-04-10 | $22.29 | $22.33 | $22.14 | $22.25 | $22.18 | 6,796 |
| 2025-04-09 | $22.17 | $22.39 | $21.86 | $22.38 | $22.31 | 48,449 |
| 2025-04-08 | $22.39 | $22.44 | $22.21 | $22.25 | $22.18 | 35,173 |
| 2025-04-07 | $22.43 | $22.43 | $22.32 | $22.35 | $22.27 | 6,746 |
| 2025-04-04 | $22.48 | $22.52 | $22.44 | $22.47 | $22.47 | 12,122 |
| 2025-04-03 | $22.55 | $22.58 | $22.46 | $22.53 | $22.53 | 7,738 |
| 2025-04-02 | $22.54 | $22.57 | $22.52 | $22.57 | $22.57 | 25,873 |
| 2025-04-01 | $22.59 | $22.59 | $22.51 | $22.56 | $22.56 | 16,828 |
| 2025-03-31 | $22.52 | $22.54 | $22.46 | $22.51 | $22.51 | 9,059 |
| 2025-03-28 | $22.50 | $22.54 | $22.46 | $22.51 | $22.51 | 12,689 |
| 2025-03-27 | $22.49 | $22.52 | $22.39 | $22.48 | $22.48 | 93,297 |
| 2025-03-26 | $22.57 | $22.65 | $22.55 | $22.60 | $22.50 | 3,417 |
| 2025-03-25 | $22.59 | $22.67 | $22.58 | $22.60 | $22.51 | 48,329 |
| 2025-03-24 | $22.64 | $22.67 | $22.53 | $22.62 | $22.53 | 29,606 |
| 2025-03-21 | $22.61 | $22.68 | $22.60 | $22.62 | $22.53 | 284,591 |
| 2025-03-20 | $22.65 | $22.82 | $22.56 | $22.82 | $22.73 | 10,375 |
| 2025-03-19 | $22.59 | $22.65 | $22.58 | $22.63 | $22.54 | 2,517 |
| 2025-03-18 | $22.62 | $22.62 | $22.56 | $22.61 | $22.52 | 2,589 |
| 2025-03-17 | $22.59 | $22.64 | $22.52 | $22.60 | $22.51 | 8,344 |
| 2025-03-14 | $22.61 | $22.61 | $22.54 | $22.57 | $22.47 | 1,257 |
| 2025-03-13 | $22.51 | $22.55 | $22.47 | $22.53 | $22.43 | 2,560 |
| 2025-03-12 | $22.53 | $22.60 | $22.44 | $22.55 | $22.46 | 3,497 |
| 2025-03-11 | $22.60 | $22.64 | $22.53 | $22.57 | $22.47 | 6,069 |
| 2025-03-10 | $22.62 | $22.64 | $22.58 | $22.62 | $22.52 | 6,927 |
| 2025-03-07 | $22.64 | $22.64 | $22.57 | $22.61 | $22.51 | 2,798 |
| 2025-03-06 | $22.63 | $22.64 | $22.57 | $22.61 | $22.51 | 11,522 |
| 2025-03-05 | $22.61 | $22.64 | $22.59 | $22.64 | $22.54 | 2,782 |
| 2025-03-04 | $22.64 | $22.68 | $22.60 | $22.61 | $22.52 | 6,098 |
| 2025-03-03 | $22.64 | $22.67 | $22.53 | $22.66 | $22.57 | 21,500 |
| 2025-02-28 | $22.68 | $22.68 | $22.61 | $22.65 | $22.56 | 15,188 |
| 2025-02-27 | $22.59 | $22.67 | $22.58 | $22.62 | $22.53 | 8,798 |
| 2025-02-26 | $22.60 | $22.65 | $22.60 | $22.64 | $22.55 | 4,528 |
| 2025-02-25 | $22.67 | $22.67 | $22.56 | $22.62 | $22.53 | 10,374 |
| 2025-02-24 | $22.40 | $22.60 | $22.40 | $22.53 | $22.44 | 12,634 |
| 2025-02-21 | $22.62 | $22.66 | $22.59 | $22.61 | $22.61 | 3,106 |
| 2025-02-20 | $22.60 | $22.62 | $22.53 | $22.60 | $22.60 | 10,839 |
| 2025-02-19 | $22.60 | $22.62 | $22.43 | $22.58 | $22.58 | 18,774 |
| 2025-02-18 | $22.71 | $22.71 | $22.55 | $22.59 | $22.59 | 5,533 |
| 2025-02-14 | $22.60 | $22.65 | $22.57 | $22.61 | $22.61 | 2,779 |
| 2025-02-13 | $22.53 | $22.61 | $22.53 | $22.59 | $22.59 | 3,687 |
| 2025-02-12 | $22.47 | $22.53 | $22.47 | $22.50 | $22.50 | 2,973 |
| 2025-02-11 | $22.52 | $22.59 | $22.51 | $22.55 | $22.55 | 5,801 |
| 2025-02-10 | $22.57 | $22.61 | $22.56 | $22.56 | $22.56 | 1,201 |
| 2025-02-07 | $22.59 | $22.59 | $22.51 | $22.55 | $22.55 | 3,000 |
| 2025-02-06 | $22.60 | $22.63 | $22.55 | $22.59 | $22.59 | 4,007 |
| 2025-02-05 | $22.57 | $22.63 | $22.57 | $22.60 | $22.60 | 8,481 |
| 2025-02-04 | $22.52 | $22.55 | $22.50 | $22.51 | $22.51 | 6,382 |
| 2025-02-03 | $22.57 | $22.57 | $22.48 | $22.53 | $22.53 | 11,281 |
| 2025-01-31 | $22.55 | $22.58 | $22.49 | $22.51 | $22.51 | 5,651 |
| 2025-01-30 | $22.51 | $22.57 | $22.50 | $22.53 | $22.53 | 9,984 |
| 2025-01-29 | $22.52 | $22.52 | $22.36 | $22.50 | $22.50 | 7,049 |
| 2025-01-28 | $22.48 | $22.55 | $22.47 | $22.52 | $22.52 | 3,153 |
| 2025-01-27 | $22.49 | $22.54 | $22.48 | $22.53 | $22.53 | 6,788 |
| 2025-01-24 | $22.51 | $22.56 | $22.49 | $22.53 | $22.47 | 17,053 |
| 2025-01-23 | $22.52 | $22.56 | $22.48 | $22.52 | $22.47 | 5,184 |
| 2025-01-22 | $22.48 | $22.72 | $22.48 | $22.54 | $22.49 | 11,386 |
| 2025-01-21 | $22.43 | $22.57 | $22.43 | $22.55 | $22.49 | 10,312 |
| 2025-01-17 | $22.52 | $22.55 | $22.47 | $22.51 | $22.51 | 14,260 |
| 2025-01-16 | $22.44 | $22.59 | $22.44 | $22.57 | $22.57 | 12,606 |
| 2025-01-15 | $22.43 | $22.50 | $22.36 | $22.48 | $22.48 | 29,543 |
| 2025-01-14 | $22.34 | $22.37 | $22.23 | $22.37 | $22.37 | 5,803 |
| 2025-01-13 | $22.33 | $22.39 | $22.22 | $22.35 | $22.35 | 7,230 |
| 2025-01-10 | $22.34 | $22.38 | $22.26 | $22.36 | $22.36 | 10,048 |
| 2025-01-08 | $22.43 | $22.44 | $22.38 | $22.42 | $22.42 | 4,921 |
| 2025-01-07 | $22.47 | $22.53 | $22.36 | $22.41 | $22.41 | 6,417 |
| 2025-01-06 | $22.45 | $22.48 | $22.41 | $22.45 | $22.45 | 4,874 |
| 2025-01-03 | $22.44 | $22.50 | $22.44 | $22.47 | $22.47 | 6,120 |
| 2025-01-02 | $22.50 | $22.51 | $22.43 | $22.46 | $22.46 | 4,331 |
| 2024-12-31 | $22.51 | $22.51 | $22.44 | $22.46 | $22.46 | 2,692 |
| 2024-12-30 | $22.43 | $22.49 | $22.43 | $22.46 | $22.46 | 7,094 |
| 2024-12-27 | $22.42 | $22.43 | $22.41 | $22.43 | $22.43 | 1,500 |
| 2024-12-26 | $22.50 | $22.53 | $22.39 | $22.46 | $22.46 | 7,704 |
| 2024-12-24 | $22.44 | $22.51 | $22.37 | $22.51 | $22.51 | 16,692 |
| 2024-12-23 | $22.41 | $22.46 | $22.38 | $22.42 | $22.42 | 8,660 |
| 2024-12-20 | $22.44 | $22.47 | $22.41 | $22.43 | $22.43 | 7,088 |
| 2024-12-19 | $22.62 | $22.62 | $22.51 | $22.54 | $22.39 | 8,455 |
| 2024-12-18 | $22.68 | $22.69 | $22.59 | $22.60 | $22.45 | 35,430 |
| 2024-12-17 | $22.73 | $22.83 | $22.58 | $22.69 | $22.54 | 9,906 |
| 2024-12-16 | $22.67 | $22.70 | $22.66 | $22.70 | $22.55 | 1,751 |
| 2024-12-13 | $22.77 | $22.77 | $22.66 | $22.66 | $22.51 | 3,875 |
| 2024-12-12 | $22.75 | $22.79 | $22.69 | $22.73 | $22.58 | 14,823 |
| 2024-12-11 | $22.85 | $22.85 | $22.74 | $22.78 | $22.63 | 8,595 |
| 2024-12-10 | $22.82 | $22.82 | $22.75 | $22.79 | $22.64 | 24,779 |
| 2024-12-09 | $22.87 | $22.87 | $22.79 | $22.83 | $22.68 | 10,247 |
| 2024-12-06 | $22.84 | $22.86 | $22.79 | $22.84 | $22.69 | 40,400 |
| 2024-12-05 | $22.78 | $22.84 | $22.77 | $22.81 | $22.66 | 7,542 |
| 2024-12-04 | $22.81 | $22.84 | $22.74 | $22.81 | $22.66 | 5,841 |
| 2024-12-03 | $22.84 | $22.84 | $22.75 | $22.77 | $22.62 | 5,376 |
| 2024-12-02 | $22.65 | $22.79 | $22.65 | $22.79 | $22.64 | 8,589 |
| 2024-11-29 | $22.81 | $22.81 | $22.76 | $22.78 | $22.78 | 8,135 |
| 2024-11-27 | $22.68 | $22.72 | $22.68 | $22.72 | $22.72 | 6,932 |
| 2024-11-26 | $22.70 | $22.71 | $22.64 | $22.69 | $22.69 | 30,722 |
| 2024-11-25 | $22.70 | $22.74 | $22.68 | $22.72 | $22.72 | 3,067 |
| 2024-11-22 | $22.58 | $22.65 | $22.58 | $22.62 | $22.62 | 4,514 |
| 2024-11-21 | $22.68 | $22.74 | $22.65 | $22.69 | $22.61 | 4,615 |
| 2024-11-20 | $22.66 | $22.70 | $22.64 | $22.68 | $22.61 | 8,246 |
| 2024-11-19 | $22.68 | $22.74 | $22.66 | $22.71 | $22.63 | 7,964 |
| 2024-11-18 | $22.64 | $22.68 | $22.63 | $22.68 | $22.60 | 4,527 |
| 2024-11-15 | $22.64 | $22.70 | $22.60 | $22.67 | $22.60 | 10,720 |
| 2024-11-14 | $22.66 | $22.72 | $22.64 | $22.66 | $22.59 | 12,163 |
| 2024-11-13 | $22.72 | $22.74 | $22.64 | $22.68 | $22.60 | 10,703 |
| 2024-11-12 | $22.71 | $22.75 | $22.65 | $22.70 | $22.62 | 7,666 |
| 2024-11-11 | $22.79 | $22.81 | $22.76 | $22.78 | $22.70 | 4,514 |
| 2024-11-08 | $22.77 | $22.81 | $22.75 | $22.78 | $22.71 | 7,614 |
| 2024-11-07 | $22.69 | $22.76 | $22.67 | $22.73 | $22.66 | 10,387 |
| 2024-11-06 | $22.68 | $22.69 | $22.62 | $22.68 | $22.61 | 10,885 |
| 2024-11-05 | $22.71 | $22.71 | $22.68 | $22.71 | $22.64 | 3,248 |
| 2024-11-04 | $22.73 | $22.83 | $22.67 | $22.68 | $22.61 | 4,881 |
| 2024-11-01 | $22.66 | $22.71 | $22.60 | $22.64 | $22.64 | 7,021 |
| 2024-10-31 | $22.66 | $22.68 | $22.61 | $22.64 | $22.64 | 1,538 |
| 2024-10-30 | $22.72 | $22.73 | $22.65 | $22.67 | $22.67 | 5,654 |
| 2024-10-29 | $22.61 | $22.70 | $22.60 | $22.67 | $22.67 | 9,275 |
| 2024-10-28 | $22.64 | $22.70 | $22.61 | $22.65 | $22.65 | 6,350 |
| 2024-10-25 | $22.76 | $22.79 | $22.73 | $22.75 | $22.66 | 4,465 |
| 2024-10-24 | $22.72 | $22.79 | $22.72 | $22.76 | $22.67 | 13,518 |
| 2024-10-23 | $22.75 | $22.77 | $22.69 | $22.73 | $22.64 | 10,103 |
| 2024-10-22 | $22.74 | $22.80 | $22.74 | $22.77 | $22.68 | 7,452 |
| 2024-10-21 | $22.78 | $22.84 | $22.74 | $22.77 | $22.69 | 2,109 |
| 2024-10-18 | $22.83 | $22.84 | $22.74 | $22.84 | $22.75 | 5,590 |
| 2024-10-17 | $22.86 | $22.89 | $22.80 | $22.84 | $22.76 | 4,711 |
| 2024-10-16 | $22.89 | $22.93 | $22.86 | $22.90 | $22.81 | 4,755 |
| 2024-10-15 | $22.83 | $22.90 | $22.83 | $22.87 | $22.78 | 8,490 |
| 2024-10-14 | $22.81 | $22.85 | $22.78 | $22.83 | $22.74 | 9,978 |
| 2024-10-11 | $22.83 | $22.89 | $22.83 | $22.85 | $22.76 | 3,888 |
| 2024-10-10 | $22.76 | $22.83 | $22.76 | $22.81 | $22.72 | 3,298 |
| 2024-10-09 | $22.79 | $22.82 | $22.78 | $22.82 | $22.73 | 4,763 |
| 2024-10-08 | $22.77 | $22.90 | $22.76 | $22.84 | $22.75 | 11,671 |
| 2024-10-07 | $22.81 | $22.83 | $22.76 | $22.81 | $22.72 | 4,153 |
| 2024-10-04 | $22.86 | $22.87 | $22.86 | $22.87 | $22.78 | 1,227 |
| 2024-10-03 | $22.95 | $22.95 | $22.90 | $22.91 | $22.82 | 2,148 |
| 2024-10-02 | $22.95 | $22.97 | $22.89 | $22.94 | $22.85 | 5,274 |
| 2024-10-01 | $22.98 | $23.02 | $22.95 | $22.97 | $22.88 | 7,991 |
| 2024-09-30 | $22.99 | $22.99 | $22.88 | $22.93 | $22.84 | 1,989 |
| 2024-09-27 | $22.99 | $22.99 | $22.89 | $22.92 | $22.83 | 4,705 |
| 2024-09-26 | $22.95 | $22.95 | $22.86 | $22.91 | $22.91 | 9,170 |
| 2024-09-25 | $22.93 | $22.96 | $22.87 | $22.90 | $22.90 | 3,170 |
| 2024-09-24 | $22.98 | $23.06 | $22.98 | $23.04 | $22.95 | 3,930 |
| 2024-09-23 | $22.98 | $23.07 | $22.98 | $23.03 | $22.94 | 5,629 |
| 2024-09-20 | $23.04 | $23.07 | $23.00 | $23.04 | $23.04 | 3,690 |
| 2024-09-19 | $23.00 | $23.08 | $22.99 | $23.03 | $23.03 | 3,575 |
| 2024-09-18 | $22.98 | $23.05 | $22.98 | $23.01 | $23.01 | 2,349 |
| 2024-09-17 | $23.05 | $23.07 | $22.99 | $23.01 | $23.01 | 5,461 |
| 2024-09-16 | $23.05 | $23.08 | $23.01 | $23.04 | $23.04 | 17,010 |
| 2024-09-13 | $23.03 | $23.15 | $22.95 | $23.04 | $23.04 | 12,984 |
| 2024-09-12 | $22.95 | $22.99 | $22.90 | $22.96 | $22.96 | 30,614 |
| 2024-09-11 | $22.97 | $22.97 | $22.89 | $22.93 | $22.93 | 27,239 |
| 2024-09-10 | $22.97 | $23.00 | $22.91 | $22.95 | $22.95 | 5,994 |
| 2024-09-09 | $22.88 | $22.95 | $22.88 | $22.93 | $22.93 | 6,314 |
| 2024-09-06 | $22.89 | $22.93 | $22.86 | $22.89 | $22.89 | 2,712 |
| 2024-09-05 | $22.85 | $22.90 | $22.84 | $22.90 | $22.90 | 3,997 |
| 2024-09-04 | $22.79 | $22.89 | $22.79 | $22.85 | $22.85 | 8,170 |
| 2024-09-03 | $22.85 | $22.85 | $22.78 | $22.81 | $22.81 | 3,969 |
| 2024-08-30 | $22.86 | $22.86 | $22.75 | $22.80 | $22.80 | 5,580 |
| 2024-08-29 | $22.84 | $22.84 | $22.76 | $22.81 | $22.81 | 13,135 |
| 2024-08-28 | $22.79 | $22.84 | $22.76 | $22.80 | $22.80 | 3,484 |
| 2024-08-27 | $22.79 | $22.84 | $22.79 | $22.82 | $22.82 | 5,506 |
| 2024-08-26 | $22.82 | $22.84 | $22.79 | $22.83 | $22.83 | 2,845 |
| 2024-08-23 | $22.90 | $22.93 | $22.87 | $22.92 | $22.83 | 9,795 |
| 2024-08-22 | $22.87 | $22.90 | $22.82 | $22.86 | $22.77 | 8,010 |
| 2024-08-21 | $22.88 | $22.94 | $22.85 | $22.90 | $22.81 | 3,288 |
| 2024-08-20 | $22.88 | $22.89 | $22.82 | $22.86 | $22.78 | 2,412 |
| 2024-08-19 | $22.87 | $22.88 | $22.83 | $22.87 | $22.79 | 4,491 |
| 2024-08-16 | $22.84 | $22.85 | $22.82 | $22.85 | $22.77 | 34,808 |
| 2024-08-15 | $22.78 | $22.81 | $22.78 | $22.80 | $22.71 | 7,946 |
| 2024-08-14 | $22.79 | $22.83 | $22.79 | $22.82 | $22.73 | 7,962 |
| 2024-08-13 | $22.78 | $22.80 | $22.75 | $22.79 | $22.70 | 5,007 |
| 2024-08-12 | $22.69 | $22.78 | $22.69 | $22.73 | $22.64 | 12,101 |
| 2024-08-09 | $22.69 | $22.73 | $22.68 | $22.70 | $22.62 | 3,639 |
| 2024-08-08 | $22.68 | $22.68 | $22.64 | $22.65 | $22.57 | 5,564 |
| 2024-08-07 | $22.67 | $22.72 | $22.64 | $22.65 | $22.57 | 3,083 |
| 2024-08-06 | $22.68 | $22.71 | $22.67 | $22.68 | $22.59 | 8,680 |
| 2024-08-05 | $22.67 | $22.71 | $22.67 | $22.71 | $22.63 | 3,571 |
| 2024-08-02 | $22.73 | $22.75 | $22.71 | $22.74 | $22.66 | 49,029 |
| 2024-08-01 | $22.71 | $22.71 | $22.68 | $22.69 | $22.61 | 6,518 |
| 2024-07-31 | $22.64 | $22.66 | $22.63 | $22.66 | $22.57 | 2,606 |
| 2024-07-30 | $22.60 | $22.62 | $22.58 | $22.62 | $22.54 | 9,170 |
| 2024-07-29 | $22.59 | $22.59 | $22.58 | $22.59 | $22.51 | 1,406 |
| 2024-07-26 | $22.58 | $22.59 | $22.56 | $22.58 | $22.58 | 8,967 |
| 2024-07-25 | $22.63 | $22.63 | $22.59 | $22.60 | $22.51 | 14,562 |
| 2024-07-24 | $22.67 | $22.67 | $22.59 | $22.60 | $22.51 | 5,352 |
| 2024-07-23 | $22.66 | $22.68 | $22.65 | $22.65 | $22.56 | 9,983 |
| 2024-07-22 | $22.64 | $22.67 | $22.63 | $22.66 | $22.57 | 16,643 |
| 2024-07-19 | $22.64 | $22.64 | $22.62 | $22.63 | $22.54 | 3,773 |
| 2024-07-18 | $22.66 | $22.69 | $22.66 | $22.66 | $22.57 | 21,949 |
| 2024-07-17 | $22.67 | $22.70 | $22.66 | $22.70 | $22.61 | 8,913 |
| 2024-07-16 | $22.65 | $22.68 | $22.64 | $22.68 | $22.59 | 61,014 |
| 2024-07-15 | $22.63 | $22.65 | $22.61 | $22.64 | $22.55 | 101,729 |
| 2024-07-12 | $22.64 | $22.66 | $22.59 | $22.66 | $22.57 | 18,206 |
| 2024-07-11 | $22.63 | $22.63 | $22.61 | $22.61 | $22.53 | 5,007 |
| 2024-07-10 | $22.57 | $22.57 | $22.54 | $22.56 | $22.47 | 15,414 |
| 2024-07-09 | $22.55 | $22.55 | $22.53 | $22.54 | $22.45 | 18,714 |
| 2024-07-08 | $22.58 | $22.59 | $22.55 | $22.57 | $22.49 | 7,129 |
| 2024-07-05 | $22.55 | $22.57 | $22.54 | $22.56 | $22.47 | 11,803 |
| 2024-07-03 | $22.48 | $22.51 | $22.48 | $22.51 | $22.42 | 3,705 |
| 2024-07-02 | $22.42 | $22.47 | $22.41 | $22.47 | $22.47 | 7,857 |
| 2024-07-01 | $22.44 | $22.45 | $22.41 | $22.42 | $22.42 | 7,812 |
| 2024-06-28 | $22.49 | $22.51 | $22.44 | $22.44 | $22.44 | 6,750 |
| 2024-06-27 | $22.48 | $22.50 | $22.47 | $22.50 | $22.50 | 4,482 |
| 2024-06-26 | $22.47 | $22.47 | $22.45 | $22.46 | $22.46 | 3,740 |
| 2024-06-25 | $22.54 | $22.54 | $22.50 | $22.51 | $22.51 | 6,219 |
| 2024-06-24 | $22.58 | $22.61 | $22.57 | $22.57 | $22.57 | 4,524 |
| 2024-06-21 | $22.59 | $22.59 | $22.56 | $22.57 | $22.57 | 6,571 |
| 2024-06-20 | $22.55 | $22.57 | $22.53 | $22.55 | $22.55 | 7,417 |
| 2024-06-18 | $22.56 | $22.58 | $22.55 | $22.58 | $22.58 | 13,407 |
| 2024-06-17 | $22.55 | $22.57 | $22.52 | $22.55 | $22.55 | 2,514 |
| 2024-06-14 | $22.60 | $22.60 | $22.54 | $22.60 | $22.60 | 5,304 |
| 2024-06-13 | $22.56 | $22.61 | $22.56 | $22.58 | $22.58 | 12,717 |
| 2024-06-12 | $22.58 | $22.62 | $22.53 | $22.54 | $22.54 | 3,870 |
| 2024-06-11 | $22.45 | $22.49 | $22.45 | $22.49 | $22.49 | 3,132 |
| 2024-06-10 | $22.45 | $22.48 | $22.45 | $22.47 | $22.47 | 4,564 |
| 2024-06-07 | $22.47 | $22.49 | $22.46 | $22.47 | $22.47 | 9,104 |
| 2024-06-06 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 5,203 |
| 2024-06-05 | $22.52 | $22.55 | $22.49 | $22.55 | $22.55 | 10,825 |
| 2024-06-04 | $22.49 | $22.53 | $22.49 | $22.51 | $22.51 | 5,318 |
| 2024-06-03 | $22.48 | $22.50 | $22.44 | $22.49 | $22.49 | 4,484 |
| 2024-05-31 | $22.43 | $22.45 | $22.41 | $22.43 | $22.43 | 5,400 |
| 2024-05-30 | $22.37 | $22.40 | $22.36 | $22.39 | $22.39 | 4,053 |
| 2024-05-29 | $22.30 | $22.35 | $22.27 | $22.29 | $22.29 | 7,686 |
| 2024-05-28 | $22.41 | $22.41 | $22.34 | $22.34 | $22.34 | 4,467 |
| 2024-05-24 | $22.43 | $22.43 | $22.40 | $22.43 | $22.43 | 3,844 |
| 2024-05-23 | $22.48 | $22.48 | $22.46 | $22.47 | $22.39 | 8,154 |
| 2024-05-22 | $22.51 | $22.52 | $22.50 | $22.51 | $22.51 | 15,035 |
| 2024-05-21 | $22.57 | $22.57 | $22.52 | $22.52 | $22.52 | 3,365 |
| 2024-05-20 | $22.51 | $22.52 | $22.51 | $22.52 | $22.52 | 5,432 |
| 2024-05-17 | $22.51 | $22.53 | $22.51 | $22.53 | $22.53 | 8,453 |
| 2024-05-16 | $22.55 | $22.57 | $22.53 | $22.54 | $22.54 | 9,729 |
| 2024-05-15 | $22.54 | $22.57 | $22.53 | $22.57 | $22.57 | 4,589 |
| 2024-05-14 | $22.48 | $22.53 | $22.47 | $22.48 | $22.48 | 6,675 |
| 2024-05-13 | $22.49 | $22.49 | $22.44 | $22.44 | $22.44 | 3,314 |
| 2024-05-10 | $22.46 | $22.48 | $22.43 | $22.44 | $22.44 | 19,352 |
| 2024-05-09 | $22.46 | $22.50 | $22.45 | $22.50 | $22.50 | 19,318 |
| 2024-05-08 | $22.46 | $22.47 | $22.44 | $22.45 | $22.45 | 32,774 |
| 2024-05-07 | $22.48 | $22.52 | $22.46 | $22.48 | $22.48 | 10,566 |
| 2024-05-06 | $22.49 | $22.50 | $22.47 | $22.47 | $22.47 | 9,253 |
| 2024-05-03 | $22.44 | $22.48 | $22.44 | $22.46 | $22.46 | 13,211 |
| 2024-05-02 | $22.33 | $22.40 | $22.32 | $22.38 | $22.38 | 8,863 |
| 2024-05-01 | $22.31 | $22.35 | $22.27 | $22.31 | $22.31 | 3,586 |
| 2024-04-30 | $22.30 | $22.30 | $22.26 | $22.26 | $22.26 | 3,148 |
| 2024-04-29 | $22.30 | $22.34 | $22.30 | $22.32 | $22.32 | 4,456 |
| 2024-04-26 | $22.28 | $22.29 | $22.27 | $22.28 | $22.28 | 1,642 |
| 2024-04-25 | $22.32 | $22.33 | $22.31 | $22.32 | $22.23 | 3,890 |
| 2024-04-24 | $22.34 | $22.34 | $22.31 | $22.34 | $22.34 | 5,259 |
| 2024-04-23 | $22.39 | $22.40 | $22.36 | $22.36 | $22.36 | 4,541 |
| 2024-04-22 | $22.30 | $22.36 | $22.29 | $22.34 | $22.34 | 6,969 |
| 2024-04-19 | $22.30 | $22.32 | $22.28 | $22.30 | $22.30 | 6,593 |
| 2024-04-18 | $22.27 | $22.30 | $22.26 | $22.28 | $22.28 | 25,518 |
| 2024-04-17 | $22.31 | $22.31 | $22.27 | $22.27 | $22.27 | 14,454 |
| 2024-04-16 | $22.23 | $22.24 | $22.20 | $22.24 | $22.24 | 6,830 |
| 2024-04-15 | $22.30 | $22.31 | $22.25 | $22.27 | $22.27 | 15,424 |
| 2024-04-12 | $22.38 | $22.39 | $22.35 | $22.38 | $22.38 | 27,702 |
| 2024-04-11 | $22.40 | $22.40 | $22.33 | $22.37 | $22.37 | 8,018 |
| 2024-04-10 | $22.40 | $22.41 | $22.35 | $22.37 | $22.37 | 14,899 |
| 2024-04-09 | $22.51 | $22.52 | $22.49 | $22.51 | $22.51 | 3,714 |
| 2024-04-08 | $22.45 | $22.46 | $22.44 | $22.46 | $22.46 | 11,377 |
| 2024-04-05 | $22.43 | $22.47 | $22.26 | $22.26 | $22.26 | 11,394 |
| 2024-04-04 | $22.52 | $22.52 | $22.46 | $22.48 | $22.48 | 9,311 |
| 2024-04-03 | $22.42 | $22.48 | $22.42 | $22.48 | $22.48 | 30,194 |
| 2024-04-02 | $22.47 | $22.47 | $22.43 | $22.46 | $22.46 | 14,663 |
| 2024-04-01 | $22.52 | $22.53 | $22.47 | $22.47 | $22.47 | 29,131 |
| 2024-03-28 | $22.59 | $22.59 | $22.55 | $22.55 | $22.55 | 6,806 |
| 2024-03-27 | $22.53 | $22.58 | $22.53 | $22.57 | $22.57 | 15,897 |
| 2024-03-26 | $22.59 | $22.61 | $22.58 | $22.60 | $22.51 | 4,832 |
| 2024-03-25 | $22.62 | $22.62 | $22.58 | $22.61 | $22.51 | 6,762 |
| 2024-03-22 | $22.67 | $22.67 | $22.63 | $22.63 | $22.63 | 5,241 |
| 2024-03-21 | $22.65 | $22.65 | $22.59 | $22.60 | $22.60 | 12,024 |
| 2024-03-20 | $22.56 | $22.60 | $22.55 | $22.59 | $22.59 | 5,413 |
| 2024-03-19 | $22.56 | $22.56 | $22.54 | $22.55 | $22.55 | 8,889 |
| 2024-03-18 | $22.57 | $22.57 | $22.47 | $22.51 | $22.51 | 11,923 |
| 2024-03-15 | $22.56 | $22.56 | $22.51 | $22.52 | $22.52 | 4,888 |
| 2024-03-14 | $22.54 | $22.54 | $22.51 | $22.53 | $22.53 | 2,615 |
| 2024-03-13 | $22.61 | $22.62 | $22.59 | $22.60 | $22.60 | 4,980 |
| 2024-03-12 | $22.62 | $22.63 | $22.60 | $22.60 | $22.60 | 3,656 |
| 2024-03-11 | $22.63 | $22.63 | $22.62 | $22.62 | $22.62 | 2,682 |
| 2024-03-08 | $22.64 | $22.64 | $22.60 | $22.62 | $22.62 | 6,539 |
| 2024-03-07 | $22.61 | $22.62 | $22.56 | $22.59 | $22.59 | 12,877 |
| 2024-03-06 | $22.52 | $22.60 | $22.52 | $22.59 | $22.59 | 2,783 |
| 2024-03-05 | $22.54 | $22.58 | $22.53 | $22.55 | $22.55 | 5,414 |
| 2024-03-04 | $22.54 | $22.55 | $22.51 | $22.53 | $22.53 | 3,252 |
| 2024-03-01 | $22.44 | $22.54 | $22.44 | $22.52 | $22.52 | 2,535 |
| 2024-02-29 | $22.43 | $22.51 | $22.43 | $22.47 | $22.47 | 9,628 |
| 2024-02-28 | $22.45 | $22.46 | $22.43 | $22.45 | $22.45 | 4,021 |
| 2024-02-27 | $22.48 | $22.48 | $22.44 | $22.46 | $22.46 | 4,226 |
| 2024-02-26 | $22.47 | $22.48 | $22.44 | $22.47 | $22.47 | 8,157 |
| 2024-02-23 | $22.53 | $22.53 | $22.48 | $22.50 | $22.50 | 11,096 |
| 2024-02-22 | $22.57 | $22.58 | $22.53 | $22.54 | $22.46 | 11,859 |
| 2024-02-21 | $22.55 | $22.56 | $22.50 | $22.53 | $22.53 | 12,129 |
| 2024-02-20 | $22.55 | $22.57 | $22.52 | $22.54 | $22.54 | 25,962 |
| 2024-02-16 | $22.52 | $22.52 | $22.50 | $22.51 | $22.51 | 8,503 |
| 2024-02-15 | $22.53 | $22.55 | $22.53 | $22.54 | $22.54 | 7,637 |
| 2024-02-14 | $22.48 | $22.49 | $22.47 | $22.49 | $22.49 | 9,699 |
| 2024-02-13 | $22.47 | $22.48 | $22.43 | $22.45 | $22.45 | 6,676 |
| 2024-02-12 | $22.57 | $22.57 | $22.54 | $22.56 | $22.56 | 5,527 |
| 2024-02-09 | $22.54 | $22.58 | $22.54 | $22.57 | $22.57 | 8,477 |
| 2024-02-08 | $22.57 | $22.60 | $22.56 | $22.58 | $22.58 | 6,396 |
| 2024-02-07 | $22.62 | $22.63 | $22.59 | $22.61 | $22.61 | 4,334 |
| 2024-02-06 | $22.57 | $22.65 | $22.49 | $22.61 | $22.61 | 60,421 |
| 2024-02-05 | $22.60 | $22.60 | $22.53 | $22.57 | $22.57 | 3,996 |
| 2024-02-02 | $22.62 | $22.66 | $22.62 | $22.66 | $22.66 | 6,855 |
| 2024-02-01 | $22.71 | $22.76 | $22.71 | $22.73 | $22.73 | 7,717 |
| 2024-01-31 | $22.72 | $22.72 | $22.63 | $22.64 | $22.64 | 4,523 |
| 2024-01-30 | $22.64 | $22.65 | $22.59 | $22.64 | $22.64 | 9,380 |
| 2024-01-29 | $22.61 | $22.66 | $22.60 | $22.64 | $22.64 | 8,655 |
| 2024-01-26 | $22.60 | $22.61 | $22.58 | $22.60 | $22.60 | 4,146 |
| 2024-01-25 | $22.62 | $22.65 | $22.61 | $22.63 | $22.61 | 7,230 |
| 2024-01-24 | $22.57 | $22.57 | $22.54 | $22.56 | $22.53 | 2,839 |
| 2024-01-23 | $22.57 | $22.57 | $22.53 | $22.56 | $22.53 | 8,798 |
| 2024-01-22 | $22.59 | $22.63 | $22.58 | $22.59 | $22.56 | 7,607 |
| 2024-01-19 | $22.53 | $22.56 | $22.50 | $22.56 | $22.53 | 8,548 |
| 2024-01-18 | $22.57 | $22.57 | $22.53 | $22.55 | $22.52 | 7,297 |
| 2024-01-17 | $22.53 | $22.54 | $22.51 | $22.54 | $22.52 | 3,842 |
| 2024-01-16 | $22.60 | $22.60 | $22.56 | $22.58 | $22.55 | 10,241 |
| 2024-01-12 | $22.69 | $22.71 | $22.67 | $22.68 | $22.68 | 10,504 |
| 2024-01-11 | $22.61 | $22.67 | $22.58 | $22.66 | $22.66 | 11,501 |
| 2024-01-10 | $22.64 | $22.64 | $22.61 | $22.61 | $22.61 | 5,229 |
| 2024-01-09 | $22.55 | $22.62 | $22.55 | $22.62 | $22.62 | 5,094 |
| 2024-01-08 | $22.52 | $22.61 | $22.52 | $22.58 | $22.58 | 9,624 |
| 2024-01-05 | $22.48 | $22.57 | $22.48 | $22.51 | $22.51 | 5,459 |
| 2024-01-04 | $22.53 | $22.55 | $22.50 | $22.52 | $22.52 | 7,691 |
| 2024-01-03 | $22.54 | $22.56 | $22.51 | $22.56 | $22.56 | 9,515 |
| 2024-01-02 | $22.59 | $22.62 | $22.57 | $22.59 | $22.59 | 5,874 |
| 2023-12-29 | $22.69 | $22.72 | $22.66 | $22.67 | $22.67 | 4,969 |
| 2023-12-28 | $22.73 | $22.73 | $22.68 | $22.70 | $22.70 | 26,534 |
| 2023-12-27 | $22.70 | $22.76 | $22.67 | $22.74 | $22.74 | 9,272 |
| 2023-12-26 | $22.67 | $22.67 | $22.62 | $22.65 | $22.65 | 3,176 |
| 2023-12-22 | $22.68 | $22.68 | $22.61 | $22.64 | $22.64 | 13,694 |
| 2023-12-21 | $22.65 | $22.68 | $22.52 | $22.61 | $22.61 | 44,545 |
| 2023-12-20 | $22.66 | $22.66 | $22.61 | $22.63 | $22.63 | 94,800 |
| 2023-12-19 | $22.78 | $22.81 | $22.77 | $22.78 | $22.60 | 6,797 |
| 2023-12-18 | $22.76 | $22.78 | $22.74 | $22.77 | $22.58 | 5,057 |
| 2023-12-15 | $22.87 | $22.87 | $22.77 | $22.80 | $22.80 | 7,642 |
| 2023-12-14 | $22.83 | $22.88 | $22.80 | $22.84 | $22.84 | 4,684 |
| 2023-12-13 | $22.58 | $22.72 | $22.56 | $22.72 | $22.72 | 9,480 |
| 2023-12-12 | $22.46 | $22.54 | $22.46 | $22.53 | $22.53 | 18,904 |
| 2023-12-11 | $22.49 | $22.49 | $22.43 | $22.47 | $22.47 | 29,640 |
| 2023-12-08 | $22.50 | $22.50 | $22.46 | $22.48 | $22.48 | 10,911 |
| 2023-12-07 | $22.51 | $22.55 | $22.51 | $22.52 | $22.52 | 7,630 |
| 2023-12-06 | $22.50 | $22.55 | $22.50 | $22.51 | $22.51 | 8,232 |
| 2023-12-05 | $22.47 | $22.49 | $22.45 | $22.48 | $22.48 | 10,801 |
| 2023-12-04 | $22.33 | $22.36 | $22.30 | $22.34 | $22.34 | 8,024 |
| 2023-12-01 | $22.36 | $22.47 | $22.36 | $22.45 | $22.45 | 5,108 |
| 2023-11-30 | $22.34 | $22.35 | $22.31 | $22.32 | $22.32 | 9,758 |
| 2023-11-29 | $22.39 | $22.39 | $22.31 | $22.37 | $22.37 | 27,997 |
| 2023-11-28 | $22.22 | $22.29 | $22.22 | $22.29 | $22.29 | 9,534 |
| 2023-11-27 | $22.25 | $22.25 | $22.19 | $22.25 | $22.25 | 5,974 |
| 2023-11-24 | $22.16 | $22.18 | $22.16 | $22.17 | $22.17 | 5,298 |
| 2023-11-22 | $22.18 | $22.21 | $22.16 | $22.21 | $22.21 | 9,334 |
| 2023-11-21 | $22.24 | $22.24 | $22.14 | $22.16 | $22.16 | 11,594 |
| 2023-11-20 | $22.13 | $22.17 | $22.10 | $22.17 | $22.17 | 5,823 |
| 2023-11-17 | $22.12 | $22.13 | $22.10 | $22.12 | $22.12 | 14,160 |
| 2023-11-16 | $22.05 | $22.10 | $22.04 | $22.09 | $22.09 | 7,996 |
| 2023-11-15 | $22.02 | $22.02 | $21.99 | $22.01 | $22.01 | 31,497 |
| 2023-11-14 | $22.07 | $22.09 | $22.05 | $22.07 | $22.07 | 21,211 |
| 2023-11-13 | $21.87 | $21.90 | $21.86 | $21.89 | $21.89 | 17,650 |
| 2023-11-10 | $21.90 | $21.90 | $21.88 | $21.89 | $21.89 | 11,480 |
| 2023-11-09 | $21.92 | $21.93 | $21.83 | $21.84 | $21.84 | 12,128 |
| 2023-11-08 | $21.92 | $21.93 | $21.91 | $21.92 | $21.92 | 15,947 |
| 2023-11-07 | $21.87 | $21.87 | $21.86 | $21.87 | $21.87 | 506,181 |
| 2023-11-06 | $21.85 | $21.86 | $21.79 | $21.82 | $21.82 | 17,164 |
| 2023-11-03 | $21.90 | $21.92 | $21.85 | $21.86 | $21.86 | 7,150 |
| 2023-11-02 | $21.81 | $21.83 | $21.77 | $21.83 | $21.83 | 61,015 |
| 2023-11-01 | $21.68 | $21.70 | $21.63 | $21.69 | $21.69 | 17,354 |
| 2023-10-31 | $21.56 | $21.61 | $21.54 | $21.54 | $21.54 | 16,150 |
| 2023-10-30 | $21.55 | $21.57 | $21.54 | $21.56 | $21.56 | 6,882 |
| 2023-10-27 | $21.61 | $21.61 | $21.55 | $21.59 | $21.59 | 10,047 |
| 2023-10-26 | $21.61 | $21.69 | $21.61 | $21.67 | $21.59 | 11,720 |
| 2023-10-25 | $21.59 | $21.64 | $21.58 | $21.60 | $21.52 | 16,292 |
| 2023-10-24 | $21.66 | $21.69 | $21.66 | $21.69 | $21.61 | 3,278 |
| 2023-10-23 | $21.52 | $21.67 | $21.51 | $21.62 | $21.54 | 17,065 |
| 2023-10-20 | $21.53 | $21.57 | $21.53 | $21.57 | $21.49 | 3,935 |
| 2023-10-19 | $21.58 | $21.58 | $21.51 | $21.52 | $21.45 | 60,593 |
| 2023-10-18 | $21.61 | $21.63 | $21.56 | $21.56 | $21.48 | 7,123 |
| 2023-10-17 | $21.64 | $21.66 | $21.63 | $21.64 | $21.56 | 19,142 |
| 2023-10-16 | $21.77 | $21.82 | $21.74 | $21.77 | $21.69 | 18,001 |
| 2023-10-13 | $21.83 | $21.84 | $21.79 | $21.79 | $21.79 | 23,808 |
| 2023-10-12 | $21.90 | $21.90 | $21.75 | $21.79 | $21.79 | 27,606 |
| 2023-10-11 | $21.85 | $21.87 | $21.80 | $21.83 | $21.83 | 42,746 |
| 2023-10-10 | $21.72 | $21.81 | $21.72 | $21.80 | $21.80 | 67,962 |
| 2023-10-09 | $21.70 | $21.76 | $21.70 | $21.74 | $21.74 | 26,650 |
| 2023-10-06 | $21.59 | $21.68 | $21.59 | $21.66 | $21.66 | 11,634 |
| 2023-10-05 | $21.74 | $21.74 | $21.68 | $21.69 | $21.69 | 5,404 |
| 2023-10-04 | $21.67 | $21.72 | $21.63 | $21.72 | $21.72 | 34,721 |
| 2023-10-03 | $21.70 | $21.70 | $21.59 | $21.60 | $21.60 | 20,155 |
| 2023-10-02 | $21.78 | $21.78 | $21.71 | $21.71 | $21.71 | 14,272 |
| 2023-09-29 | $21.88 | $21.90 | $21.78 | $21.79 | $21.79 | 66,313 |
| 2023-09-28 | $21.79 | $21.83 | $21.75 | $21.83 | $21.83 | 31,350 |
| 2023-09-27 | $21.93 | $21.93 | $21.78 | $21.79 | $21.79 | 42,663 |
| 2023-09-26 | $21.90 | $21.90 | $21.84 | $21.85 | $21.85 | 39,615 |
| 2023-09-25 | $21.90 | $21.95 | $21.89 | $21.90 | $21.90 | 26,346 |
| 2023-09-22 | $21.95 | $22.00 | $21.86 | $21.99 | $21.99 | 198,532 |
| 2023-09-21 | $22.01 | $22.01 | $21.98 | $21.99 | $21.93 | 29,844 |
| 2023-09-20 | $22.11 | $22.12 | $22.08 | $22.09 | $22.02 | 114,024 |
| 2023-09-19 | $22.08 | $22.10 | $22.00 | $22.06 | $22.00 | 353,506 |
| 2023-09-18 | $22.08 | $22.11 | $22.08 | $22.11 | $22.05 | 4,183 |
| 2023-09-15 | $22.11 | $22.11 | $22.07 | $22.09 | $22.02 | 3,066 |
| 2023-09-14 | $22.11 | $22.11 | $22.10 | $22.11 | $22.04 | 8,887 |
| 2023-09-13 | $22.06 | $22.11 | $22.06 | $22.11 | $22.04 | 7,734 |
| 2023-09-12 | $22.09 | $22.10 | $22.02 | $22.10 | $22.03 | 21,877 |
| 2023-09-11 | $22.11 | $22.12 | $22.09 | $22.10 | $22.04 | 4,221 |
| 2023-09-08 | $22.14 | $22.15 | $22.11 | $22.12 | $22.06 | 7,127 |
| 2023-09-07 | $22.08 | $22.10 | $22.07 | $22.10 | $22.04 | 38,431 |
| 2023-09-06 | $22.07 | $22.08 | $22.04 | $22.04 | $21.98 | 8,933 |
| 2023-09-05 | $22.12 | $22.12 | $22.07 | $22.07 | $22.00 | 7,200 |
| 2023-09-01 | $22.19 | $22.19 | $22.13 | $22.14 | $22.14 | 14,459 |
| 2023-08-31 | $22.21 | $22.26 | $22.19 | $22.22 | $22.22 | 193,966 |
| 2023-08-30 | $22.23 | $22.23 | $22.19 | $22.21 | $22.21 | 43,281 |
| 2023-08-29 | $22.13 | $22.21 | $22.13 | $22.20 | $22.20 | 9,720 |
| 2023-08-28 | $22.12 | $22.14 | $22.12 | $22.13 | $22.13 | 3,813 |
| 2023-08-25 | $22.05 | $22.09 | $22.05 | $22.09 | $22.09 | 21,703 |
| 2023-08-24 | $22.14 | $22.17 | $22.14 | $22.16 | $22.09 | 7,788 |
| 2023-08-23 | $22.13 | $22.14 | $22.13 | $22.14 | $22.14 | 14,357 |
| 2023-08-22 | $22.03 | $22.05 | $22.01 | $22.04 | $22.04 | 19,775 |
| 2023-08-21 | $22.01 | $22.02 | $21.98 | $22.01 | $22.01 | 11,429 |
| 2023-08-18 | $22.02 | $22.08 | $22.02 | $22.07 | $22.07 | 10,799 |
| 2023-08-17 | $22.03 | $22.04 | $21.99 | $22.03 | $22.03 | 19,785 |
| 2023-08-16 | $22.08 | $22.11 | $22.03 | $22.05 | $22.05 | 9,199 |
| 2023-08-15 | $22.13 | $22.13 | $22.09 | $22.10 | $22.10 | 9,493 |
| 2023-08-14 | $22.13 | $22.17 | $22.13 | $22.14 | $22.14 | 12,776 |
| 2023-08-11 | $22.15 | $22.17 | $22.14 | $22.15 | $22.15 | 11,852 |
| 2023-08-10 | $22.27 | $22.27 | $22.18 | $22.18 | $22.18 | 14,866 |
| 2023-08-09 | $22.26 | $22.26 | $22.24 | $22.25 | $22.25 | 13,342 |
| 2023-08-08 | $22.26 | $22.26 | $22.22 | $22.24 | $22.24 | 32,867 |
| 2023-08-07 | $22.21 | $22.22 | $22.19 | $22.20 | $22.20 | 9,867 |
| 2023-08-04 | $22.18 | $22.24 | $22.16 | $22.23 | $22.23 | 13,479 |
| 2023-08-03 | $22.11 | $22.12 | $22.09 | $22.12 | $22.12 | 12,229 |
| 2023-08-02 | $22.21 | $22.22 | $22.19 | $22.21 | $22.21 | 16,962 |
| 2023-08-01 | $22.30 | $22.30 | $22.26 | $22.27 | $22.27 | 22,520 |
| 2023-07-31 | $22.40 | $22.40 | $22.34 | $22.37 | $22.37 | 61,381 |
| 2023-07-28 | $22.33 | $22.35 | $22.33 | $22.34 | $22.34 | 7,824 |
| 2023-07-27 | $22.37 | $22.38 | $22.27 | $22.28 | $22.28 | 23,284 |
| 2023-07-26 | $22.44 | $22.46 | $22.41 | $22.46 | $22.39 | 19,460 |
| 2023-07-25 | $22.39 | $22.43 | $22.39 | $22.40 | $22.33 | 21,834 |
| 2023-07-24 | $22.47 | $22.47 | $22.42 | $22.43 | $22.35 | 16,820 |
| 2023-07-21 | $22.44 | $22.44 | $22.42 | $22.44 | $22.44 | 4,430 |
| 2023-07-20 | $22.43 | $22.43 | $22.39 | $22.40 | $22.40 | 18,668 |
| 2023-07-19 | $22.45 | $22.50 | $22.44 | $22.48 | $22.48 | 17,694 |
| 2023-07-18 | $22.43 | $22.45 | $22.41 | $22.42 | $22.42 | 8,052 |
| 2023-07-17 | $22.37 | $22.41 | $22.37 | $22.40 | $22.40 | 58,738 |
| 2023-07-14 | $22.46 | $22.47 | $22.38 | $22.38 | $22.38 | 21,294 |
| 2023-07-13 | $22.45 | $22.48 | $22.43 | $22.47 | $22.47 | 10,556 |
| 2023-07-12 | $22.39 | $22.40 | $22.37 | $22.40 | $22.40 | 17,836 |
| 2023-07-11 | $22.35 | $22.35 | $22.27 | $22.29 | $22.29 | 14,084 |
| 2023-07-10 | $22.20 | $22.26 | $22.20 | $22.26 | $22.26 | 34,715 |
| 2023-07-07 | $22.22 | $22.30 | $22.19 | $22.20 | $22.20 | 27,513 |
| 2023-07-06 | $22.29 | $22.29 | $22.18 | $22.21 | $22.21 | 73,819 |
| 2023-07-05 | $22.39 | $22.39 | $22.30 | $22.31 | $22.31 | 15,845 |
| 2023-07-03 | $22.44 | $22.45 | $22.39 | $22.39 | $22.39 | 14,509 |
| 2023-06-30 | $22.35 | $22.46 | $22.35 | $22.40 | $22.40 | 14,972 |
| 2023-06-29 | $22.32 | $22.33 | $22.31 | $22.33 | $22.33 | 7,146 |
| 2023-06-28 | $22.37 | $22.41 | $22.36 | $22.41 | $22.41 | 13,929 |
| 2023-06-27 | $22.40 | $22.40 | $22.34 | $22.35 | $22.35 | 16,898 |
| 2023-06-26 | $22.38 | $22.40 | $22.37 | $22.37 | $22.37 | 14,794 |
| 2023-06-23 | $22.40 | $22.40 | $22.35 | $22.37 | $22.37 | 18,245 |
| 2023-06-22 | $22.41 | $22.43 | $22.37 | $22.39 | $22.33 | 29,742 |
| 2023-06-21 | $22.40 | $22.46 | $22.39 | $22.45 | $22.39 | 15,250 |
| 2023-06-20 | $22.46 | $22.47 | $22.45 | $22.47 | $22.41 | 18,253 |
| 2023-06-16 | $22.40 | $22.43 | $22.40 | $22.43 | $22.43 | 7,620 |
| 2023-06-15 | $22.39 | $22.44 | $22.38 | $22.44 | $22.44 | 14,367 |
| 2023-06-14 | $22.35 | $22.35 | $22.30 | $22.32 | $22.32 | 33,206 |
| 2023-06-13 | $22.35 | $22.35 | $22.29 | $22.30 | $22.30 | 7,063 |
| 2023-06-12 | $22.33 | $22.34 | $22.29 | $22.34 | $22.34 | 17,673 |
| 2023-06-09 | $22.33 | $22.34 | $22.22 | $22.32 | $22.32 | 23,741 |
| 2023-06-08 | $22.30 | $22.35 | $22.30 | $22.34 | $22.34 | 5,131 |
| 2023-06-07 | $22.31 | $22.32 | $22.27 | $22.28 | $22.28 | 56,712 |
| 2023-06-06 | $22.34 | $22.43 | $22.33 | $22.37 | $22.37 | 18,346 |
| 2023-06-05 | $22.35 | $22.39 | $22.35 | $22.36 | $22.36 | 41,850 |
| 2023-06-02 | $22.40 | $22.40 | $22.37 | $22.38 | $22.38 | 18,744 |
| 2023-06-01 | $22.41 | $22.42 | $22.39 | $22.40 | $22.40 | 14,460 |
| 2023-05-31 | $22.39 | $22.39 | $22.32 | $22.36 | $22.36 | 15,206 |
| 2023-05-30 | $22.29 | $22.33 | $22.29 | $22.33 | $22.33 | 8,380 |
| 2023-05-26 | $22.21 | $22.25 | $22.21 | $22.25 | $22.25 | 10,175 |
| 2023-05-25 | $22.31 | $22.31 | $22.25 | $22.26 | $22.20 | 18,935 |
| 2023-05-24 | $22.33 | $22.33 | $22.30 | $22.30 | $22.24 | 6,984 |
| 2023-05-23 | $22.33 | $22.36 | $22.31 | $22.33 | $22.27 | 13,183 |
| 2023-05-22 | $22.33 | $22.35 | $22.31 | $22.33 | $22.27 | 15,309 |
| 2023-05-19 | $22.39 | $22.39 | $22.31 | $22.32 | $22.26 | 14,626 |
| 2023-05-18 | $22.34 | $22.36 | $22.33 | $22.33 | $22.27 | 8,998 |
| 2023-05-17 | $22.40 | $22.40 | $22.37 | $22.37 | $22.31 | 13,264 |
| 2023-05-16 | $22.38 | $22.40 | $22.37 | $22.38 | $22.32 | 6,195 |
| 2023-05-15 | $22.42 | $22.45 | $22.42 | $22.43 | $22.37 | 13,333 |
| 2023-05-12 | $22.56 | $22.56 | $22.44 | $22.49 | $22.43 | 42,680 |
| 2023-05-11 | $22.56 | $22.57 | $22.55 | $22.55 | $22.49 | 4,697 |
| 2023-05-10 | $22.48 | $22.50 | $22.48 | $22.50 | $22.44 | 15,589 |
| 2023-05-09 | $22.43 | $22.46 | $22.42 | $22.42 | $22.36 | 7,943 |
| 2023-05-08 | $22.42 | $22.43 | $22.41 | $22.42 | $22.36 | 8,469 |
| 2023-05-05 | $22.49 | $22.51 | $22.48 | $22.50 | $22.50 | 7,422 |
| 2023-05-04 | $22.53 | $22.56 | $22.53 | $22.54 | $22.54 | 7,955 |
| 2023-05-03 | $22.57 | $22.58 | $22.52 | $22.53 | $22.53 | 7,705 |
| 2023-05-02 | $22.44 | $22.51 | $22.44 | $22.50 | $22.50 | 9,590 |
| 2023-05-01 | $22.48 | $22.48 | $22.40 | $22.41 | $22.41 | 14,280 |
| 2023-04-28 | $22.56 | $22.59 | $22.56 | $22.57 | $22.57 | 4,426 |
| 2023-04-27 | $22.52 | $22.52 | $22.41 | $22.50 | $22.50 | 11,859 |
| 2023-04-26 | $22.66 | $22.66 | $22.59 | $22.61 | $22.61 | 5,300 |
| 2023-04-25 | $22.66 | $22.68 | $22.65 | $22.66 | $22.66 | 12,875 |
| 2023-04-24 | $22.61 | $22.61 | $22.59 | $22.61 | $22.61 | 10,248 |
| 2023-04-21 | $22.57 | $22.59 | $22.53 | $22.56 | $22.56 | 5,955 |
| 2023-04-20 | $22.54 | $22.56 | $22.54 | $22.56 | $22.56 | 25,413 |
| 2023-04-19 | $22.52 | $22.53 | $22.50 | $22.51 | $22.51 | 24,071 |
| 2023-04-18 | $22.57 | $22.58 | $22.55 | $22.57 | $22.57 | 9,588 |
| 2023-04-17 | $22.57 | $22.57 | $22.51 | $22.53 | $22.53 | 13,987 |
| 2023-04-14 | $22.59 | $22.60 | $22.57 | $22.60 | $22.60 | 13,237 |
| 2023-04-13 | $22.64 | $22.65 | $22.59 | $22.64 | $22.64 | 22,079 |
| 2023-04-12 | $22.67 | $22.76 | $22.60 | $22.61 | $22.61 | 15,967 |
| 2023-04-11 | $22.62 | $22.65 | $22.62 | $22.64 | $22.64 | 13,992 |
| 2023-04-10 | $22.62 | $22.64 | $22.58 | $22.63 | $22.63 | 12,566 |
| 2023-04-06 | $22.69 | $22.72 | $22.68 | $22.68 | $22.68 | 8,252 |
| 2023-04-05 | $22.68 | $22.71 | $22.68 | $22.70 | $22.70 | 5,594 |
| 2023-04-04 | $22.59 | $22.66 | $22.59 | $22.66 | $22.66 | 3,704 |
| 2023-04-03 | $22.57 | $22.64 | $22.56 | $22.64 | $22.64 | 18,637 |
| 2023-03-31 | $22.53 | $22.54 | $22.52 | $22.54 | $22.54 | 19,084 |
| 2023-03-30 | $22.48 | $22.50 | $22.47 | $22.48 | $22.48 | 6,044 |
| 2023-03-29 | $22.39 | $22.46 | $22.38 | $22.46 | $22.46 | 17,261 |
| 2023-03-28 | $22.41 | $22.43 | $22.38 | $22.41 | $22.41 | 30,854 |
| 2023-03-27 | $22.46 | $22.50 | $22.43 | $22.43 | $22.43 | 10,103 |
| 2023-03-24 | $22.63 | $22.64 | $22.60 | $22.62 | $22.56 | 15,459 |
| 2023-03-23 | $22.53 | $22.60 | $22.53 | $22.60 | $22.54 | 10,635 |
| 2023-03-22 | $22.54 | $22.62 | $22.45 | $22.57 | $22.51 | 27,204 |
| 2023-03-21 | $22.48 | $22.50 | $22.45 | $22.49 | $22.43 | 15,648 |
| 2023-03-20 | $22.45 | $22.49 | $22.44 | $22.44 | $22.38 | 14,212 |
| 2023-03-17 | $22.49 | $22.52 | $22.48 | $22.48 | $22.43 | 13,439 |
| 2023-03-16 | $22.46 | $22.46 | $22.38 | $22.41 | $22.35 | 10,599 |
| 2023-03-15 | $22.41 | $22.47 | $22.34 | $22.41 | $22.35 | 12,035 |
| 2023-03-14 | $22.33 | $22.37 | $22.29 | $22.29 | $22.24 | 9,670 |
| 2023-03-13 | $22.35 | $22.43 | $22.30 | $22.33 | $22.33 | 16,791 |
| 2023-03-10 | $22.26 | $22.29 | $22.22 | $22.29 | $22.29 | 17,990 |
| 2023-03-09 | $22.16 | $22.17 | $22.10 | $22.13 | $22.13 | 12,822 |
| 2023-03-08 | $22.19 | $22.19 | $22.11 | $22.12 | $22.12 | 2,649 |
| 2023-03-07 | $22.19 | $22.20 | $22.15 | $22.15 | $22.15 | 11,972 |
| 2023-03-06 | $22.26 | $22.26 | $22.19 | $22.20 | $22.20 | 39,167 |
| 2023-03-03 | $22.18 | $22.33 | $22.15 | $22.23 | $22.23 | 14,223 |
| 2023-03-02 | $22.03 | $22.09 | $22.01 | $22.09 | $22.09 | 14,412 |
| 2023-03-01 | $22.11 | $22.11 | $22.05 | $22.08 | $22.08 | 47,382 |
| 2023-02-28 | $22.07 | $22.14 | $22.07 | $22.14 | $22.14 | 17,734 |
| 2023-02-27 | $22.17 | $22.23 | $22.13 | $22.14 | $22.14 | 22,097 |
| 2023-02-24 | $22.15 | $22.15 | $22.12 | $22.15 | $22.15 | 28,606 |
| 2023-02-23 | $22.22 | $22.27 | $22.21 | $22.27 | $22.22 | 18,850 |
| 2023-02-22 | $22.19 | $22.22 | $22.18 | $22.18 | $22.12 | 7,799 |
| 2023-02-21 | $22.16 | $22.20 | $22.15 | $22.16 | $22.11 | 11,822 |
| 2023-02-17 | $22.24 | $22.31 | $22.22 | $22.31 | $22.31 | 10,623 |
| 2023-02-16 | $22.26 | $22.30 | $22.26 | $22.27 | $22.27 | 19,923 |
| 2023-02-15 | $22.37 | $22.37 | $22.31 | $22.35 | $22.35 | 17,900 |
| 2023-02-14 | $22.39 | $22.42 | $22.32 | $22.39 | $22.39 | 12,186 |
| 2023-02-13 | $22.36 | $22.41 | $22.36 | $22.40 | $22.40 | 13,421 |
| 2023-02-10 | $22.42 | $22.42 | $22.37 | $22.37 | $22.37 | 7,234 |
| 2023-02-09 | $22.58 | $22.59 | $22.44 | $22.44 | $22.44 | 20,240 |
| 2023-02-08 | $22.52 | $22.59 | $22.50 | $22.59 | $22.59 | 36,579 |
| 2023-02-07 | $22.54 | $22.57 | $22.51 | $22.53 | $22.53 | 5,523 |
| 2023-02-06 | $22.62 | $22.62 | $22.56 | $22.56 | $22.56 | 13,360 |
| 2023-02-03 | $22.63 | $22.71 | $22.63 | $22.66 | $22.66 | 48,218 |
| 2023-02-02 | $22.86 | $22.86 | $22.78 | $22.79 | $22.79 | 17,778 |
| 2023-02-01 | $22.66 | $22.85 | $22.64 | $22.77 | $22.77 | 20,539 |
| 2023-01-31 | $22.63 | $22.65 | $22.59 | $22.65 | $22.65 | 6,194 |
| 2023-01-30 | $22.62 | $22.62 | $22.56 | $22.57 | $22.57 | 5,164 |
| 2023-01-27 | $22.62 | $22.62 | $22.60 | $22.62 | $22.62 | 14,378 |
| 2023-01-26 | $22.68 | $22.72 | $22.65 | $22.67 | $22.64 | 19,109 |
| 2023-01-25 | $22.63 | $22.67 | $22.61 | $22.67 | $22.64 | 42,575 |
| 2023-01-24 | $22.60 | $22.67 | $22.57 | $22.67 | $22.64 | 23,197 |
| 2023-01-23 | $22.59 | $22.61 | $22.58 | $22.60 | $22.60 | 9,501 |
| 2023-01-20 | $22.61 | $22.69 | $22.58 | $22.63 | $22.63 | 34,791 |
| 2023-01-19 | $22.68 | $22.74 | $22.67 | $22.69 | $22.69 | 63,388 |
| 2023-01-18 | $22.77 | $22.79 | $22.56 | $22.73 | $22.73 | 29,712 |
| 2023-01-17 | $22.59 | $22.62 | $22.59 | $22.59 | $22.59 | 16,300 |
| 2023-01-13 | $22.64 | $22.64 | $22.62 | $22.63 | $22.63 | 6,578 |
| 2023-01-12 | $22.57 | $22.67 | $22.53 | $22.67 | $22.67 | 10,157 |
| 2023-01-11 | $22.52 | $22.53 | $22.47 | $22.53 | $22.53 | 12,424 |
| 2023-01-10 | $22.44 | $22.44 | $22.36 | $22.43 | $22.43 | 20,047 |
| 2023-01-09 | $22.45 | $22.51 | $22.44 | $22.47 | $22.47 | 42,307 |
| 2023-01-06 | $22.26 | $22.42 | $22.26 | $22.42 | $22.42 | 18,686 |
| 2023-01-05 | $22.18 | $22.24 | $22.18 | $22.22 | $22.22 | 4,842 |
| 2023-01-04 | $22.23 | $22.24 | $22.19 | $22.24 | $22.24 | 13,378 |
| 2023-01-03 | $22.21 | $22.21 | $22.13 | $22.14 | $22.14 | 12,443 |
| 2022-12-30 | $22.13 | $22.48 | $22.05 | $22.08 | $22.08 | 74,569 |
| 2022-12-29 | $22.12 | $22.16 | $22.12 | $22.16 | $22.16 | 16,483 |
| 2022-12-28 | $22.17 | $22.17 | $22.08 | $22.08 | $22.08 | 23,109 |
| 2022-12-27 | $22.17 | $22.18 | $22.11 | $22.11 | $22.11 | 32,530 |
| 2022-12-23 | $22.22 | $22.27 | $22.22 | $22.25 | $22.25 | 29,311 |
| 2022-12-22 | $22.28 | $22.31 | $22.28 | $22.30 | $22.30 | 60,529 |
| 2022-12-21 | $22.27 | $22.29 | $22.27 | $22.27 | $22.27 | 6,642 |
| 2022-12-20 | $22.30 | $22.32 | $22.30 | $22.32 | $22.23 | 20,907 |
| 2022-12-19 | $22.47 | $22.47 | $22.41 | $22.42 | $22.33 | 8,485 |
| 2022-12-16 | $22.50 | $22.60 | $22.50 | $22.54 | $22.45 | 46,781 |
| 2022-12-15 | $22.57 | $22.60 | $22.57 | $22.58 | $22.50 | 13,042 |
| 2022-12-14 | $22.57 | $22.60 | $22.51 | $22.60 | $22.51 | 9,410 |
| 2022-12-13 | $22.67 | $22.69 | $22.58 | $22.58 | $22.49 | 17,138 |
| 2022-12-12 | $22.58 | $22.58 | $22.46 | $22.46 | $22.38 | 43,365 |
| 2022-12-09 | $22.52 | $22.52 | $22.50 | $22.51 | $22.42 | 4,799 |
| 2022-12-08 | $22.58 | $22.60 | $22.56 | $22.56 | $22.48 | 1,982 |
| 2022-12-07 | $22.54 | $22.62 | $22.52 | $22.59 | $22.50 | 7,295 |
| 2022-12-06 | $22.46 | $22.49 | $22.46 | $22.46 | $22.38 | 6,902 |
| 2022-12-05 | $22.41 | $22.43 | $22.39 | $22.42 | $22.34 | 9,504 |
| 2022-12-02 | $22.39 | $22.53 | $22.38 | $22.53 | $22.45 | 7,590 |
| 2022-12-01 | $22.35 | $22.46 | $22.29 | $22.46 | $22.38 | 20,017 |
| 2022-11-30 | $22.16 | $22.32 | $22.16 | $22.30 | $22.22 | 10,434 |
| 2022-11-29 | $22.30 | $22.30 | $22.19 | $22.19 | $22.10 | 10,071 |
| 2022-11-28 | $22.37 | $22.37 | $22.24 | $22.25 | $22.17 | 7,102 |
| 2022-11-25 | $22.32 | $22.33 | $22.31 | $22.33 | $22.24 | 2,718 |
| 2022-11-23 | $22.24 | $22.31 | $22.24 | $22.31 | $22.22 | 8,754 |
| 2022-11-22 | $22.16 | $22.22 | $22.15 | $22.21 | $22.13 | 9,840 |
| 2022-11-21 | $22.18 | $22.18 | $22.12 | $22.13 | $22.02 | 28,675 |
| 2022-11-18 | $22.16 | $22.18 | $22.13 | $22.15 | $22.04 | 36,030 |
| 2022-11-17 | $22.10 | $22.15 | $22.08 | $22.15 | $22.04 | 9,381 |
| 2022-11-16 | $22.15 | $22.20 | $22.13 | $22.20 | $22.09 | 9,427 |
| 2022-11-15 | $22.07 | $22.12 | $22.05 | $22.12 | $22.01 | 13,120 |
| 2022-11-14 | $21.98 | $22.01 | $21.97 | $21.99 | $21.88 | 11,709 |
| 2022-11-11 | $21.96 | $22.02 | $21.96 | $22.01 | $21.90 | 4,088 |
| 2022-11-10 | $21.93 | $21.96 | $21.90 | $21.96 | $21.85 | 8,806 |
| 2022-11-09 | $21.61 | $21.68 | $21.57 | $21.62 | $21.52 | 47,770 |
| 2022-11-08 | $21.57 | $21.69 | $21.57 | $21.65 | $21.54 | 14,471 |
| 2022-11-07 | $21.60 | $21.63 | $21.59 | $21.61 | $21.50 | 7,314 |
| 2022-11-04 | $21.63 | $21.66 | $21.60 | $21.64 | $21.53 | 9,690 |
| 2022-11-03 | $21.55 | $21.63 | $21.55 | $21.60 | $21.49 | 15,687 |
| 2022-11-02 | $21.71 | $21.80 | $21.66 | $21.66 | $21.55 | 7,233 |
| 2022-11-01 | $21.74 | $21.74 | $21.67 | $21.71 | $21.60 | 9,225 |
| 2022-10-31 | $21.65 | $21.65 | $21.60 | $21.62 | $21.51 | 12,007 |
| 2022-10-28 | $21.64 | $21.68 | $21.64 | $21.67 | $21.67 | 4,122 |
| 2022-10-27 | $21.61 | $21.69 | $21.61 | $21.65 | $21.65 | 13,717 |
| 2022-10-26 | $21.59 | $21.64 | $21.58 | $21.61 | $21.61 | 32,908 |
| 2022-10-25 | $21.52 | $21.60 | $21.52 | $21.54 | $21.54 | 24,339 |
| 2022-10-24 | $21.43 | $21.49 | $21.41 | $21.45 | $21.41 | 5,576 |
| 2022-10-21 | $21.37 | $21.45 | $21.37 | $21.45 | $21.40 | 1,052 |
| 2022-10-20 | $21.49 | $21.51 | $21.40 | $21.41 | $21.37 | 23,862 |
| 2022-10-19 | $21.56 | $21.59 | $21.48 | $21.49 | $21.45 | 27,166 |
| 2022-10-18 | $21.65 | $21.66 | $21.55 | $21.63 | $21.63 | 18,572 |
| 2022-10-17 | $21.65 | $21.65 | $21.57 | $21.58 | $21.58 | 23,294 |
| 2022-10-14 | $21.67 | $21.67 | $21.51 | $21.51 | $21.51 | 8,236 |
| 2022-10-13 | $21.40 | $21.63 | $21.40 | $21.62 | $21.62 | 16,954 |
| 2022-10-12 | $21.59 | $21.61 | $21.57 | $21.60 | $21.60 | 4,857 |
| 2022-10-11 | $21.75 | $21.75 | $21.59 | $21.62 | $21.62 | 6,003 |
| 2022-10-10 | $21.84 | $21.84 | $21.61 | $21.64 | $21.64 | 13,502 |
| 2022-10-07 | $21.79 | $21.81 | $21.75 | $21.75 | $21.75 | 24,092 |
| 2022-10-06 | $21.90 | $21.90 | $21.86 | $21.86 | $21.86 | 7,187 |
| 2022-10-05 | $21.87 | $21.89 | $21.83 | $21.89 | $21.89 | 11,667 |
| 2022-10-04 | $22.03 | $22.03 | $21.93 | $21.97 | $21.97 | 26,541 |
| 2022-10-03 | $21.85 | $21.98 | $21.85 | $21.89 | $21.89 | 32,298 |
| 2022-09-30 | $21.78 | $21.80 | $21.69 | $21.71 | $21.71 | 22,301 |
| 2022-09-29 | $21.69 | $21.70 | $21.63 | $21.70 | $21.70 | 6,176 |
| 2022-09-28 | $21.70 | $21.82 | $21.70 | $21.78 | $21.78 | 52,734 |
| 2022-09-27 | $21.75 | $21.75 | $21.57 | $21.58 | $21.58 | 24,254 |
| 2022-09-26 | $21.88 | $21.90 | $21.73 | $21.75 | $21.75 | 48,278 |
| 2022-09-23 | $21.97 | $21.97 | $21.92 | $21.95 | $21.95 | 44,421 |
| 2022-09-22 | $22.00 | $22.02 | $21.97 | $22.01 | $22.01 | 24,405 |
| 2022-09-21 | $22.13 | $22.19 | $22.13 | $22.18 | $22.14 | 90,998 |
| 2022-09-20 | $22.15 | $22.20 | $22.13 | $22.15 | $22.12 | 20,729 |
| 2022-09-19 | $22.17 | $22.27 | $22.17 | $22.25 | $22.22 | 7,280 |
| 2022-09-16 | $22.27 | $22.27 | $22.21 | $22.26 | $22.22 | 11,603 |
| 2022-09-15 | $22.31 | $22.36 | $22.25 | $22.26 | $22.22 | 28,160 |
| 2022-09-14 | $22.28 | $22.35 | $22.28 | $22.33 | $22.33 | 16,348 |
| 2022-09-13 | $22.27 | $22.31 | $22.26 | $22.29 | $22.29 | 7,312 |
| 2022-09-12 | $22.45 | $22.45 | $22.37 | $22.38 | $22.38 | 23,326 |
| 2022-09-09 | $22.45 | $22.46 | $22.39 | $22.39 | $22.39 | 3,565 |
| 2022-09-08 | $22.41 | $22.42 | $22.36 | $22.37 | $22.37 | 16,147 |
| 2022-09-07 | $22.27 | $22.41 | $22.27 | $22.40 | $22.40 | 18,344 |
| 2022-09-06 | $22.33 | $22.33 | $22.22 | $22.22 | $22.22 | 7,419 |
| 2022-09-02 | $22.48 | $22.48 | $22.39 | $22.39 | $22.39 | 4,405 |
| 2022-09-01 | $22.35 | $22.37 | $22.30 | $22.37 | $22.37 | 8,156 |
| 2022-08-31 | $22.58 | $22.58 | $22.45 | $22.46 | $22.46 | 11,526 |
| 2022-08-30 | $22.50 | $22.56 | $22.50 | $22.55 | $22.55 | 7,484 |
| 2022-08-29 | $22.56 | $22.56 | $22.53 | $22.54 | $22.54 | 9,793 |
| 2022-08-26 | $22.71 | $22.71 | $22.64 | $22.64 | $22.64 | 16,957 |
| 2022-08-25 | $22.70 | $22.72 | $22.64 | $22.71 | $22.71 | 36,967 |
| 2022-08-24 | $22.61 | $22.64 | $22.61 | $22.63 | $22.63 | 8,002 |
| 2022-08-23 | $22.64 | $22.72 | $22.64 | $22.66 | $22.66 | 17,270 |
| 2022-08-22 | $22.67 | $22.67 | $22.61 | $22.64 | $22.64 | 12,034 |
| 2022-08-19 | $22.70 | $22.74 | $22.70 | $22.73 | $22.73 | 9,253 |
| 2022-08-18 | $22.90 | $22.92 | $22.88 | $22.88 | $22.88 | 25,608 |
| 2022-08-17 | $22.87 | $22.91 | $22.81 | $22.84 | $22.84 | 17,211 |
| 2022-08-16 | $22.93 | $23.00 | $22.93 | $22.96 | $22.96 | 19,011 |
| 2022-08-15 | $23.15 | $23.15 | $23.02 | $23.02 | $23.02 | 18,181 |
| 2022-08-12 | $22.95 | $23.03 | $22.94 | $23.03 | $23.03 | 4,899 |
| 2022-08-11 | $23.05 | $23.06 | $22.88 | $22.88 | $22.88 | 19,885 |
| 2022-08-10 | $22.97 | $23.02 | $22.95 | $23.01 | $23.01 | 61,008 |
| 2022-08-09 | $22.86 | $22.90 | $22.86 | $22.88 | $22.88 | 5,874 |
| 2022-08-08 | $22.96 | $22.97 | $22.94 | $22.94 | $22.94 | 12,870 |
| 2022-08-05 | $22.90 | $22.92 | $22.84 | $22.90 | $22.90 | 7,748 |
| 2022-08-04 | $23.05 | $23.08 | $23.00 | $23.07 | $23.07 | 4,159 |
| 2022-08-03 | $22.93 | $23.07 | $22.93 | $23.07 | $23.07 | 10,355 |
| 2022-08-02 | $23.04 | $23.05 | $22.94 | $22.94 | $22.94 | 15,077 |
| 2022-08-01 | $23.07 | $23.13 | $23.06 | $23.07 | $23.07 | 23,497 |
| 2022-07-29 | $23.03 | $23.09 | $23.03 | $23.06 | $23.06 | 10,617 |
| 2022-07-28 | $23.03 | $23.03 | $22.98 | $23.01 | $23.01 | 5,215 |
| 2022-07-27 | $22.89 | $22.92 | $22.85 | $22.92 | $22.92 | 10,686 |
| 2022-07-26 | $22.81 | $22.84 | $22.80 | $22.81 | $22.81 | 2,410 |
| 2022-07-25 | $22.82 | $22.82 | $22.79 | $22.82 | $22.82 | 7,621 |
| 2022-07-22 | $22.93 | $22.95 | $22.88 | $22.92 | $22.92 | 13,701 |
| 2022-07-21 | $22.73 | $22.84 | $22.73 | $22.84 | $22.84 | 10,352 |
| 2022-07-20 | $22.70 | $22.72 | $22.68 | $22.69 | $22.66 | 13,187 |
| 2022-07-19 | $22.70 | $22.72 | $22.63 | $22.71 | $22.68 | 21,184 |
| 2022-07-18 | $22.72 | $22.73 | $22.66 | $22.68 | $22.66 | 25,251 |
| 2022-07-15 | $22.66 | $22.80 | $22.66 | $22.77 | $22.74 | 36,206 |
| 2022-07-14 | $22.58 | $22.70 | $22.58 | $22.66 | $22.64 | 14,719 |
| 2022-07-13 | $22.54 | $22.76 | $22.54 | $22.74 | $22.71 | 12,905 |
| 2022-07-12 | $22.67 | $22.72 | $22.65 | $22.66 | $22.63 | 9,700 |
| 2022-07-11 | $22.66 | $22.69 | $22.65 | $22.65 | $22.62 | 7,431 |
| 2022-07-08 | $22.61 | $22.63 | $22.58 | $22.63 | $22.60 | 12,825 |
| 2022-07-07 | $22.65 | $22.65 | $22.60 | $22.63 | $22.60 | 9,634 |
| 2022-07-06 | $22.71 | $22.72 | $22.61 | $22.62 | $22.59 | 8,828 |
| 2022-07-05 | $22.70 | $22.72 | $22.64 | $22.66 | $22.63 | 12,077 |
| 2022-07-01 | $22.64 | $22.66 | $22.61 | $22.63 | $22.60 | 6,824 |
| 2022-06-30 | $22.51 | $22.57 | $22.27 | $22.53 | $22.50 | 65,009 |
| 2022-06-29 | $22.48 | $22.51 | $22.46 | $22.49 | $22.46 | 12,529 |
| 2022-06-28 | $22.44 | $22.45 | $22.37 | $22.43 | $22.40 | 11,312 |
| 2022-06-27 | $22.50 | $22.57 | $22.43 | $22.44 | $22.42 | 30,487 |
| 2022-06-24 | $22.55 | $22.57 | $22.51 | $22.55 | $22.52 | 10,213 |
| 2022-06-23 | $22.51 | $22.63 | $22.49 | $22.52 | $22.49 | 13,571 |
| 2022-06-22 | $22.47 | $22.51 | $22.46 | $22.46 | $22.40 | 14,133 |
| 2022-06-21 | $22.41 | $22.50 | $22.36 | $22.37 | $22.31 | 14,783 |
| 2022-06-17 | $22.47 | $22.54 | $22.47 | $22.49 | $22.43 | 6,968 |
| 2022-06-16 | $22.30 | $22.48 | $22.30 | $22.46 | $22.41 | 7,917 |
| 2022-06-15 | $22.38 | $22.47 | $22.35 | $22.39 | $22.33 | 18,087 |
| 2022-06-14 | $22.40 | $22.41 | $22.21 | $22.25 | $22.19 | 21,713 |
| 2022-06-13 | $22.39 | $22.44 | $22.30 | $22.32 | $22.27 | 20,727 |
| 2022-06-10 | $22.66 | $22.66 | $22.55 | $22.63 | $22.58 | 12,824 |
| 2022-06-09 | $22.80 | $22.84 | $22.75 | $22.77 | $22.71 | 11,252 |
| 2022-06-08 | $22.89 | $22.92 | $22.85 | $22.85 | $22.80 | 6,493 |
| 2022-06-07 | $22.91 | $22.96 | $22.88 | $22.93 | $22.87 | 11,532 |
| 2022-06-06 | $22.92 | $22.92 | $22.87 | $22.89 | $22.83 | 30,105 |
| 2022-06-03 | $22.91 | $22.95 | $22.91 | $22.93 | $22.88 | 40,294 |
| 2022-06-02 | $23.01 | $23.02 | $22.95 | $22.98 | $22.92 | 22,083 |
| 2022-06-01 | $23.07 | $23.07 | $22.95 | $23.00 | $22.94 | 5,697 |
| 2022-05-31 | $23.07 | $23.11 | $23.03 | $23.07 | $23.01 | 22,975 |
| 2022-05-27 | $23.19 | $23.20 | $23.13 | $23.17 | $23.11 | 33,786 |
| 2022-05-26 | $23.17 | $23.17 | $23.10 | $23.12 | $23.06 | 30,553 |
| 2022-05-25 | $23.04 | $23.11 | $23.04 | $23.11 | $23.03 | 18,595 |
| 2022-05-24 | $22.92 | $22.99 | $22.89 | $22.97 | $22.89 | 14,160 |
| 2022-05-23 | $22.81 | $22.84 | $22.74 | $22.78 | $22.70 | 22,829 |
| 2022-05-20 | $22.83 | $22.85 | $22.80 | $22.83 | $22.76 | 13,000 |
| 2022-05-19 | $22.79 | $22.80 | $22.76 | $22.77 | $22.70 | 8,722 |
| 2022-05-18 | $22.73 | $22.75 | $22.72 | $22.73 | $22.66 | 10,379 |
| 2022-05-17 | $22.75 | $22.76 | $22.72 | $22.74 | $22.67 | 28,232 |
| 2022-05-16 | $22.78 | $22.80 | $22.76 | $22.77 | $22.70 | 66,271 |
| 2022-05-13 | $22.82 | $22.82 | $22.77 | $22.77 | $22.70 | 7,905 |
| 2022-05-12 | $22.79 | $22.85 | $22.77 | $22.78 | $22.71 | 16,108 |
| 2022-05-11 | $22.76 | $22.80 | $22.76 | $22.79 | $22.71 | 6,164 |
| 2022-05-10 | $22.74 | $22.80 | $22.74 | $22.76 | $22.68 | 30,340 |
| 2022-05-09 | $22.69 | $22.74 | $22.67 | $22.71 | $22.64 | 22,886 |
| 2022-05-06 | $22.73 | $22.84 | $22.71 | $22.72 | $22.64 | 25,414 |
| 2022-05-05 | $22.81 | $22.81 | $22.73 | $22.75 | $22.67 | 26,947 |
| 2022-05-04 | $22.77 | $22.85 | $22.77 | $22.84 | $22.77 | 20,524 |
| 2022-05-03 | $22.81 | $22.83 | $22.79 | $22.79 | $22.72 | 11,006 |
| 2022-05-02 | $22.79 | $22.79 | $22.73 | $22.77 | $22.70 | 13,907 |
| 2022-04-29 | $22.86 | $22.88 | $22.73 | $22.79 | $22.71 | 92,458 |
| 2022-04-28 | $22.88 | $22.93 | $22.88 | $22.91 | $22.84 | 11,378 |
| 2022-04-27 | $22.93 | $22.95 | $22.90 | $22.91 | $22.84 | 5,556 |
| 2022-04-26 | $22.95 | $22.96 | $22.92 | $22.94 | $22.86 | 24,066 |
| 2022-04-25 | $22.93 | $22.95 | $22.89 | $22.94 | $22.86 | 20,002 |
| 2022-04-22 | $22.88 | $22.91 | $22.88 | $22.89 | $22.81 | 7,145 |
| 2022-04-21 | $22.91 | $22.92 | $22.89 | $22.91 | $22.83 | 12,915 |
| 2022-04-20 | $22.95 | $22.98 | $22.94 | $22.96 | $22.88 | 15,469 |
| 2022-04-19 | $22.95 | $22.95 | $22.92 | $22.92 | $22.84 | 7,353 |
| 2022-04-18 | $22.98 | $23.02 | $22.97 | $22.97 | $22.89 | 10,992 |
| 2022-04-14 | $23.08 | $23.08 | $23.02 | $23.04 | $22.96 | 19,757 |
| 2022-04-13 | $23.10 | $23.10 | $23.07 | $23.10 | $23.02 | 9,059 |
| 2022-04-12 | $23.10 | $23.11 | $23.05 | $23.05 | $22.97 | 13,538 |
| 2022-04-11 | $23.08 | $23.09 | $23.03 | $23.05 | $22.97 | 12,405 |
| 2022-04-08 | $23.15 | $23.16 | $23.12 | $23.13 | $23.05 | 15,564 |
| 2022-04-07 | $23.18 | $23.31 | $23.17 | $23.18 | $23.10 | 29,687 |
| 2022-04-06 | $23.21 | $23.25 | $23.18 | $23.23 | $23.15 | 8,258 |
| 2022-04-05 | $23.31 | $23.32 | $23.26 | $23.29 | $23.20 | 7,562 |
| 2022-04-04 | $23.36 | $23.40 | $23.36 | $23.38 | $23.30 | 8,941 |
| 2022-04-01 | $23.39 | $23.43 | $23.36 | $23.40 | $23.32 | 24,499 |
| 2022-03-31 | $23.37 | $23.41 | $23.37 | $23.38 | $23.30 | 16,784 |
| 2022-03-30 | $23.34 | $23.38 | $23.34 | $23.36 | $23.28 | 15,551 |
| 2022-03-29 | $23.34 | $23.35 | $23.31 | $23.34 | $23.25 | 12,217 |
| 2022-03-28 | $23.29 | $23.31 | $23.25 | $23.29 | $23.21 | 15,032 |
| 2022-03-25 | $23.33 | $23.33 | $23.26 | $23.29 | $23.20 | 8,421 |
| 2022-03-24 | $23.32 | $23.37 | $23.30 | $23.35 | $23.27 | 11,685 |
| 2022-03-23 | $23.35 | $23.37 | $23.32 | $23.35 | $23.26 | 10,936 |
| 2022-03-22 | $23.36 | $23.38 | $23.33 | $23.36 | $23.26 | 45,472 |
| 2022-03-21 | $23.45 | $23.46 | $23.40 | $23.40 | $23.30 | 9,130 |
| 2022-03-18 | $23.43 | $23.51 | $23.41 | $23.45 | $23.35 | 22,426 |
| 2022-03-17 | $23.40 | $23.40 | $23.38 | $23.38 | $23.29 | 13,259 |
| 2022-03-16 | $23.30 | $23.34 | $23.30 | $23.33 | $23.24 | 2,310 |
| 2022-03-15 | $23.34 | $23.34 | $23.29 | $23.29 | $23.20 | 24,568 |
| 2022-03-14 | $23.32 | $23.32 | $23.29 | $23.29 | $23.20 | 35,552 |
| 2022-03-11 | $23.37 | $23.42 | $23.35 | $23.36 | $23.27 | 36,270 |
| 2022-03-10 | $23.43 | $23.43 | $23.38 | $23.40 | $23.30 | 32,242 |
| 2022-03-09 | $23.47 | $23.60 | $23.46 | $23.46 | $23.37 | 25,615 |
| 2022-03-08 | $23.64 | $23.64 | $23.50 | $23.50 | $23.41 | 71,436 |
| 2022-03-07 | $23.62 | $23.63 | $23.60 | $23.60 | $23.50 | 26,406 |
| 2022-03-04 | $23.65 | $23.70 | $23.62 | $23.64 | $23.55 | 89,253 |
| 2022-03-03 | $23.60 | $23.62 | $23.59 | $23.61 | $23.51 | 89,427 |
| 2022-03-02 | $23.68 | $23.68 | $23.65 | $23.65 | $23.55 | 7,733 |
| 2022-03-01 | $23.75 | $23.78 | $23.75 | $23.76 | $23.66 | 10,478 |
| 2022-02-28 | $23.66 | $23.73 | $23.64 | $23.72 | $23.63 | 13,366 |
| 2022-02-25 | $23.50 | $23.51 | $23.45 | $23.50 | $23.41 | 9,343 |
| 2022-02-24 | $23.57 | $23.57 | $23.45 | $23.51 | $23.42 | 16,814 |
| 2022-02-23 | $23.60 | $23.60 | $23.52 | $23.53 | $23.38 | 11,414 |
| 2022-02-22 | $23.62 | $23.64 | $23.59 | $23.63 | $23.48 | 19,211 |
| 2022-02-18 | $23.62 | $23.66 | $23.62 | $23.65 | $23.49 | 7,993 |
| 2022-02-17 | $23.59 | $23.62 | $23.56 | $23.58 | $23.43 | 8,571 |
| 2022-02-16 | $23.53 | $23.56 | $23.50 | $23.55 | $23.40 | 10,825 |
| 2022-02-15 | $23.58 | $23.61 | $23.57 | $23.60 | $23.45 | 8,589 |
| 2022-02-14 | $23.62 | $23.63 | $23.59 | $23.60 | $23.44 | 9,924 |
| 2022-02-11 | $23.70 | $23.72 | $23.61 | $23.72 | $23.56 | 8,310 |
| 2022-02-10 | $23.87 | $23.87 | $23.70 | $23.70 | $23.55 | 8,002 |
| 2022-02-09 | $23.99 | $24.02 | $23.98 | $23.98 | $23.82 | 5,322 |
| 2022-02-08 | $23.89 | $23.94 | $23.89 | $23.93 | $23.77 | 8,042 |
| 2022-02-07 | $23.91 | $23.94 | $23.89 | $23.92 | $23.76 | 7,903 |
| 2022-02-04 | $24.01 | $24.01 | $23.94 | $23.96 | $23.80 | 3,637 |
| 2022-02-03 | $24.18 | $24.20 | $24.16 | $24.17 | $24.01 | 7,600 |
| 2022-02-02 | $24.37 | $24.40 | $24.33 | $24.34 | $24.18 | 16,250 |
| 2022-02-01 | $24.31 | $24.31 | $24.21 | $24.26 | $24.10 | 7,723 |
| 2022-01-31 | $24.16 | $24.24 | $24.16 | $24.22 | $24.06 | 9,306 |
| 2022-01-28 | $24.16 | $24.25 | $24.13 | $24.24 | $24.09 | 15,850 |
| 2022-01-27 | $24.35 | $24.35 | $24.24 | $24.25 | $24.09 | 9,805 |
| 2022-01-26 | $24.40 | $24.43 | $24.22 | $24.23 | $24.07 | 10,642 |
| 2022-01-25 | $24.36 | $24.37 | $24.33 | $24.33 | $24.17 | 7,126 |
| 2022-01-24 | $24.52 | $24.52 | $24.39 | $24.42 | $24.26 | 18,196 |
| 2022-01-21 | $24.47 | $24.47 | $24.37 | $24.39 | $24.22 | 11,101 |
| 2022-01-20 | $24.42 | $24.46 | $24.37 | $24.38 | $24.22 | 6,626 |
| 2022-01-19 | $24.38 | $24.41 | $24.37 | $24.37 | $24.21 | 8,888 |
| 2022-01-18 | $24.39 | $24.39 | $24.31 | $24.31 | $24.15 | 8,297 |
| 2022-01-14 | $24.61 | $24.61 | $24.54 | $24.58 | $24.41 | 21,854 |
| 2022-01-13 | $24.70 | $24.70 | $24.65 | $24.68 | $24.52 | 19,960 |
| 2022-01-12 | $24.69 | $24.72 | $24.66 | $24.67 | $24.50 | 10,335 |
| 2022-01-11 | $24.57 | $24.66 | $24.57 | $24.66 | $24.49 | 10,913 |
| 2022-01-10 | $24.48 | $24.79 | $24.48 | $24.55 | $24.39 | 51,736 |
| 2022-01-07 | $24.66 | $24.66 | $24.55 | $24.57 | $24.41 | 4,707 |
| 2022-01-06 | $24.69 | $24.71 | $24.68 | $24.70 | $24.54 | 18,513 |
| 2022-01-05 | $24.85 | $24.85 | $24.71 | $24.72 | $24.56 | 19,956 |
| 2022-01-04 | $24.84 | $24.84 | $24.78 | $24.82 | $24.65 | 7,080 |
| 2022-01-03 | $25.00 | $25.00 | $24.91 | $24.91 | $24.74 | 11,700 |
| 2021-12-31 | $25.14 | $25.17 | $25.12 | $25.13 | $24.97 | 50,844 |
| 2021-12-30 | $25.08 | $25.12 | $25.08 | $25.11 | $24.94 | 6,001 |
| 2021-12-29 | $25.09 | $25.09 | $25.05 | $25.06 | $24.90 | 19,030 |
| 2021-12-28 | $25.21 | $25.21 | $25.15 | $25.15 | $24.98 | 11,728 |
| 2021-12-27 | $25.10 | $25.18 | $25.10 | $25.17 | $25.00 | 4,079 |
| 2021-12-23 | $25.15 | $25.15 | $25.11 | $25.14 | $24.97 | 11,670 |
| 2021-12-22 | $25.12 | $25.17 | $25.11 | $25.17 | $25.00 | 9,766 |
| 2021-12-21 | $25.19 | $25.19 | $25.02 | $25.09 | $24.92 | 11,031 |
| 2021-12-20 | $25.20 | $25.20 | $25.14 | $25.15 | $24.90 | 9,287 |
| 2021-12-17 | $25.22 | $25.23 | $25.21 | $25.21 | $24.97 | 3,689 |
| 2021-12-16 | $25.19 | $25.19 | $25.16 | $25.17 | $24.92 | 8,206 |
| 2021-12-15 | $25.10 | $25.16 | $25.10 | $25.15 | $24.91 | 5,162 |
| 2021-12-14 | $25.15 | $25.19 | $25.15 | $25.18 | $24.94 | 7,761 |
| 2021-12-13 | $25.20 | $25.26 | $25.20 | $25.23 | $24.99 | 10,216 |
| 2021-12-10 | $25.22 | $25.22 | $25.15 | $25.16 | $24.91 | 12,156 |
| 2021-12-09 | $25.17 | $25.19 | $25.15 | $25.15 | $24.91 | 15,522 |
| 2021-12-08 | $25.23 | $25.23 | $25.14 | $25.14 | $24.90 | 10,471 |
| 2021-12-07 | $25.31 | $25.35 | $25.27 | $25.29 | $25.04 | 46,143 |
| 2021-12-06 | $25.32 | $25.33 | $25.25 | $25.26 | $25.02 | 6,343 |
| 2021-12-03 | $25.17 | $25.31 | $25.17 | $25.31 | $25.06 | 4,856 |
| 2021-12-02 | $25.17 | $25.17 | $25.11 | $25.17 | $24.93 | 10,777 |
| 2021-12-01 | $25.06 | $25.15 | $25.06 | $25.13 | $24.88 | 9,492 |
| 2021-11-30 | $24.98 | $25.09 | $24.98 | $25.06 | $24.82 | 9,513 |
| 2021-11-29 | $24.87 | $24.97 | $24.86 | $24.95 | $24.71 | 13,366 |
| 2021-11-26 | $24.89 | $24.90 | $24.87 | $24.89 | $24.65 | 5,471 |
| 2021-11-24 | $24.74 | $24.82 | $24.74 | $24.82 | $24.57 | 9,260 |
| 2021-11-23 | $24.89 | $24.89 | $24.77 | $24.77 | $24.50 | 8,655 |
| 2021-11-22 | $25.07 | $25.07 | $24.96 | $24.96 | $24.69 | 10,066 |
| 2021-11-19 | $25.11 | $25.11 | $25.07 | $25.08 | $24.81 | 7,411 |
| 2021-11-18 | $25.01 | $25.05 | $25.01 | $25.03 | $24.76 | 19,147 |
| 2021-11-17 | $24.93 | $24.99 | $24.91 | $24.99 | $24.71 | 8,026 |
| 2021-11-16 | $25.01 | $25.01 | $24.93 | $24.93 | $24.66 | 3,436 |
| 2021-11-15 | $25.05 | $25.05 | $24.98 | $24.98 | $24.70 | 8,243 |
| 2021-11-12 | $25.19 | $25.19 | $25.14 | $25.15 | $24.88 | 9,704 |
| 2021-11-11 | $25.23 | $25.23 | $25.18 | $25.19 | $24.92 | 17,318 |
| 2021-11-10 | $25.41 | $25.41 | $25.20 | $25.21 | $24.93 | 15,805 |
| 2021-11-09 | $25.45 | $25.50 | $25.44 | $25.46 | $25.18 | 20,027 |
| 2021-11-08 | $25.34 | $25.37 | $25.34 | $25.34 | $25.07 | 10,190 |
| 2021-11-05 | $25.28 | $25.40 | $25.28 | $25.39 | $25.11 | 8,763 |
| 2021-11-04 | $25.15 | $25.19 | $25.15 | $25.19 | $24.92 | 3,431 |
| 2021-11-03 | $25.09 | $25.11 | $25.05 | $25.06 | $24.79 | 10,664 |
| 2021-11-02 | $25.13 | $25.13 | $25.09 | $25.11 | $24.84 | 7,364 |
| 2021-11-01 | $25.03 | $25.08 | $25.03 | $25.08 | $24.81 | 10,607 |
| 2021-10-29 | $25.05 | $25.15 | $25.05 | $25.12 | $24.85 | 9,610 |
| 2021-10-28 | $25.12 | $25.15 | $25.11 | $25.11 | $24.84 | 9,889 |
| 2021-10-27 | $25.07 | $25.17 | $25.07 | $25.12 | $24.85 | 13,633 |
| 2021-10-26 | $24.99 | $25.02 | $24.97 | $25.01 | $24.74 | 26,591 |
| 2021-10-25 | $24.86 | $24.90 | $24.86 | $24.89 | $24.62 | 10,844 |
| 2021-10-22 | $24.92 | $24.95 | $24.91 | $24.92 | $24.60 | 6,911 |
| 2021-10-21 | $24.89 | $24.90 | $24.88 | $24.88 | $24.56 | 4,252 |
| 2021-10-20 | $24.95 | $24.96 | $24.91 | $24.91 | $24.58 | 53,882 |
| 2021-10-19 | $25.01 | $25.01 | $24.97 | $24.97 | $24.65 | 9,407 |
| 2021-10-18 | $24.99 | $25.04 | $24.99 | $25.04 | $24.72 | 33,479 |
| 2021-10-15 | $25.08 | $25.08 | $25.05 | $25.08 | $24.75 | 4,302 |
| 2021-10-14 | $25.06 | $25.14 | $25.06 | $25.14 | $24.82 | 12,905 |
| 2021-10-13 | $24.97 | $25.17 | $24.96 | $25.00 | $24.68 | 56,267 |
| 2021-10-12 | $24.83 | $24.87 | $24.82 | $24.87 | $24.55 | 26,110 |
| 2021-10-11 | $24.82 | $24.83 | $24.78 | $24.78 | $24.46 | 8,249 |
| 2021-10-08 | $24.88 | $24.88 | $24.84 | $24.85 | $24.53 | 8,561 |
| 2021-10-07 | $24.97 | $25.07 | $24.92 | $24.95 | $24.62 | 51,148 |
| 2021-10-06 | $25.00 | $25.02 | $24.99 | $25.02 | $24.70 | 28,415 |
| 2021-10-05 | $25.03 | $25.05 | $25.01 | $25.01 | $24.69 | 31,092 |
| 2021-10-04 | $25.07 | $25.10 | $25.07 | $25.09 | $24.76 | 18,771 |
| 2021-10-01 | $25.11 | $25.14 | $25.09 | $25.14 | $24.81 | 3,592 |
| 2021-09-30 | $25.06 | $25.07 | $25.03 | $25.06 | $24.74 | 14,042 |
| 2021-09-29 | $25.13 | $25.13 | $25.04 | $25.09 | $24.77 | 13,222 |
| 2021-09-28 | $25.09 | $25.11 | $25.06 | $25.06 | $24.73 | 5,291 |
| 2021-09-27 | $25.27 | $25.28 | $25.24 | $25.24 | $24.92 | 5,437 |
| 2021-09-24 | $25.31 | $25.33 | $25.31 | $25.32 | $24.99 | 2,720 |
| 2021-09-23 | $25.56 | $25.56 | $25.45 | $25.45 | $25.09 | 8,491 |
| 2021-09-22 | $25.54 | $25.62 | $25.49 | $25.60 | $25.23 | 8,006 |
| 2021-09-21 | $25.57 | $25.58 | $25.57 | $25.57 | $25.20 | 9,915 |
| 2021-09-20 | $25.53 | $25.54 | $25.49 | $25.53 | $25.17 | 9,687 |
| 2021-09-17 | $25.48 | $25.51 | $25.47 | $25.49 | $25.13 | 10,980 |
| 2021-09-16 | $25.56 | $25.57 | $25.55 | $25.55 | $25.18 | 4,454 |
| 2021-09-15 | $25.63 | $25.63 | $25.56 | $25.59 | $25.22 | 10,024 |
| 2021-09-14 | $25.63 | $25.63 | $25.60 | $25.61 | $25.24 | 12,721 |
| 2021-09-13 | $25.51 | $25.53 | $25.50 | $25.52 | $25.15 | 31,747 |
| 2021-09-10 | $25.44 | $25.47 | $25.42 | $25.44 | $25.07 | 25,543 |
| 2021-09-09 | $25.45 | $25.53 | $25.43 | $25.51 | $25.15 | 17,067 |
| 2021-09-08 | $25.38 | $25.42 | $25.38 | $25.40 | $25.04 | 3,151 |
| 2021-09-07 | $25.36 | $25.36 | $25.32 | $25.32 | $24.96 | 4,523 |
| 2021-09-03 | $25.44 | $25.57 | $25.42 | $25.43 | $25.07 | 125,129 |
| 2021-09-02 | $25.49 | $25.51 | $25.49 | $25.50 | $25.14 | 903 |
| 2021-09-01 | $25.47 | $25.96 | $25.44 | $25.46 | $25.10 | 83,080 |
| 2021-08-31 | $25.50 | $25.50 | $25.42 | $25.43 | $25.06 | 5,727 |
| 2021-08-30 | $25.42 | $25.48 | $25.42 | $25.48 | $25.12 | 14,757 |
| 2021-08-27 | $25.36 | $25.43 | $25.36 | $25.43 | $25.06 | 10,005 |
| 2021-08-26 | $25.31 | $25.32 | $25.28 | $25.31 | $24.95 | 7,501 |
| 2021-08-25 | $25.43 | $25.44 | $25.33 | $25.34 | $24.93 | 30,200 |
| 2021-08-24 | $25.43 | $25.43 | $25.40 | $25.40 | $24.99 | 10,637 |
| 2021-08-23 | $25.44 | $25.46 | $25.44 | $25.45 | $25.04 | 13,780 |
| 2021-08-20 | $25.44 | $25.44 | $25.41 | $25.42 | $25.01 | 5,135 |
| 2021-08-19 | $25.41 | $25.42 | $25.40 | $25.40 | $25.00 | 10,745 |
| 2021-08-18 | $25.35 | $25.39 | $25.33 | $25.36 | $24.96 | 2,841 |
| 2021-08-17 | $25.36 | $25.43 | $25.35 | $25.36 | $24.95 | 98,554 |
| 2021-08-16 | $25.40 | $25.42 | $25.38 | $25.38 | $24.98 | 2,994 |
| 2021-08-13 | $25.31 | $25.36 | $25.31 | $25.35 | $24.95 | 3,252 |
| 2021-08-12 | $25.19 | $25.24 | $25.19 | $25.23 | $24.83 | 18,178 |
| 2021-08-11 | $25.17 | $25.26 | $25.16 | $25.20 | $24.80 | 8,037 |
| 2021-08-10 | $25.25 | $25.25 | $25.22 | $25.22 | $24.82 | 4,119 |
| 2021-08-09 | $25.36 | $25.36 | $25.26 | $25.26 | $24.86 | 5,341 |
| 2021-08-06 | $25.37 | $25.38 | $25.33 | $25.33 | $24.93 | 4,046 |
| 2021-08-05 | $25.52 | $25.52 | $25.51 | $25.51 | $25.10 | 5,184 |
| 2021-08-04 | $25.47 | $25.55 | $25.47 | $25.55 | $25.14 | 7,069 |
| 2021-08-03 | $25.57 | $25.57 | $25.55 | $25.56 | $25.15 | 2,896 |
| 2021-08-02 | $25.60 | $25.60 | $25.51 | $25.56 | $25.15 | 21,220 |
| 2021-07-30 | $25.51 | $25.53 | $25.51 | $25.52 | $25.11 | 13,264 |
| 2021-07-29 | $25.46 | $25.49 | $25.45 | $25.47 | $25.07 | 15,503 |
| 2021-07-28 | $25.46 | $25.51 | $25.45 | $25.51 | $25.10 | 4,539 |
| 2021-07-27 | $25.46 | $25.55 | $25.46 | $25.49 | $25.08 | 19,374 |
| 2021-07-26 | $25.45 | $25.46 | $25.41 | $25.41 | $25.00 | 14,441 |
| 2021-07-23 | $25.42 | $25.47 | $25.42 | $25.46 | $25.03 | 6,700 |
| 2021-07-22 | $25.45 | $25.50 | $25.45 | $25.49 | $25.07 | 7,017 |
| 2021-07-21 | $25.40 | $25.46 | $25.37 | $25.38 | $24.96 | 25,315 |
| 2021-07-20 | $25.58 | $25.58 | $25.47 | $25.47 | $25.05 | 3,570 |
| 2021-07-19 | $25.51 | $25.54 | $25.49 | $25.50 | $25.07 | 12,595 |
| 2021-07-16 | $25.37 | $25.39 | $25.37 | $25.38 | $24.95 | 1,446 |
| 2021-07-15 | $25.37 | $25.42 | $25.35 | $25.41 | $24.98 | 2,846 |
| 2021-07-14 | $25.32 | $25.34 | $25.30 | $25.33 | $24.90 | 21,360 |
| 2021-07-13 | $25.37 | $25.37 | $25.21 | $25.22 | $24.79 | 598,257 |
| 2021-07-12 | $25.44 | $25.44 | $25.29 | $25.29 | $24.87 | 12,767 |
| 2021-07-09 | $25.34 | $25.36 | $25.34 | $25.34 | $24.92 | 6,392 |
| 2021-07-08 | $25.46 | $25.48 | $25.43 | $25.44 | $25.01 | 24,770 |
| 2021-07-07 | $25.44 | $25.56 | $25.40 | $25.42 | $25.00 | 21,870 |
| 2021-07-06 | $25.26 | $25.33 | $25.26 | $25.32 | $24.90 | 8,214 |
| 2021-07-02 | $25.18 | $25.22 | $25.18 | $25.21 | $24.79 | 7,086 |
| 2021-07-01 | $25.14 | $25.20 | $25.10 | $25.14 | $24.72 | 69,647 |
| 2021-06-30 | $25.16 | $25.17 | $25.10 | $25.14 | $24.72 | 1,590,050 |
| 2021-06-29 | $25.02 | $25.04 | $25.02 | $25.03 | $24.61 | 100,750 |
LeaderShares Dynamic Yield ETF (DYLD) News Headlines
Recent LeaderShares Dynamic Yield ETF (DYLD) News
Similar Companies to LeaderShares Dynamic Yield ETF (DYLD) 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 | -- | -- | -- |