ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL) Exchange: NYSE ARCA
Data as of May 2, 2025
$55.71 ($0.00) 0.00%
ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN - Daily Information
Click for more stock information on ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $55.71 |
| Previous Close | $55.71 |
| High | $55.71 |
| Low | $55.71 |
| Adjusted Open | $55.71 |
| Previous Adjusted Close | $55.71 |
| Adjusted High | $55.71 |
| Adjusted Low | $55.71 |
About ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL)
ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN
Invest in ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL)
Historical Stock Data for ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2024-12-10 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2024-12-09 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 1 |
| 2024-12-06 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 57 |
| 2024-12-05 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 1 |
| 2024-12-04 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 3 |
| 2024-12-03 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 81 |
| 2024-12-02 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 13 |
| 2024-11-29 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 21 |
| 2024-11-27 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 34 |
| 2024-11-26 | $58.00 | $58.00 | $56.95 | $57.13 | $57.13 | 2,306 |
| 2024-11-25 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 3 |
| 2024-11-22 | $56.00 | $56.31 | $56.00 | $56.31 | $56.31 | 116 |
| 2024-11-21 | $54.89 | $54.89 | $54.88 | $54.88 | $54.88 | 102 |
| 2024-11-20 | $53.00 | $53.40 | $53.00 | $53.40 | $53.40 | 335 |
| 2024-11-19 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 2 |
| 2024-11-18 | $52.58 | $56.52 | $52.58 | $53.18 | $53.18 | 863 |
| 2024-11-15 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 63 |
| 2024-11-14 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 55 |
| 2024-11-13 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2024-11-12 | $53.69 | $53.95 | $53.69 | $53.95 | $53.95 | 103 |
| 2024-11-11 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 19 |
| 2024-11-08 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 0 |
| 2024-11-07 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 4 |
| 2024-11-06 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 22 |
| 2024-11-05 | $48.78 | $48.78 | $48.78 | $48.78 | $48.78 | 6 |
| 2024-11-04 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2024-11-01 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 70 |
| 2024-10-31 | $48.49 | $48.49 | $47.38 | $47.38 | $47.38 | 200 |
| 2024-10-30 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 12 |
| 2024-10-29 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 52 |
| 2024-10-28 | $48.00 | $48.38 | $48.00 | $48.38 | $48.38 | 101 |
| 2024-10-25 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 92 |
| 2024-10-24 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 17 |
| 2024-10-23 | $47.75 | $47.75 | $47.71 | $47.71 | $47.71 | 101 |
| 2024-10-22 | $48.41 | $48.41 | $48.39 | $48.39 | $48.39 | 445 |
| 2024-10-21 | $49.08 | $49.08 | $48.85 | $48.85 | $48.85 | 342 |
| 2024-10-18 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 7 |
| 2024-10-17 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 30 |
| 2024-10-16 | $49.59 | $49.61 | $49.59 | $49.61 | $49.61 | 104 |
| 2024-10-15 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 143 |
| 2024-10-14 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 45 |
| 2024-10-11 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 114 |
| 2024-10-10 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 464 |
| 2024-10-09 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2024-10-08 | $46.29 | $47.09 | $46.29 | $47.09 | $47.09 | 464 |
| 2024-10-07 | $46.60 | $46.70 | $46.43 | $46.43 | $46.43 | 799 |
| 2024-10-04 | $45.50 | $47.09 | $44.08 | $47.09 | $47.09 | 3,128 |
| 2024-10-03 | $45.90 | $47.04 | $43.46 | $45.86 | $45.86 | 4,749 |
| 2024-10-02 | $43.66 | $46.23 | $43.63 | $46.05 | $46.05 | 300 |
| 2024-10-01 | $46.55 | $46.62 | $45.63 | $45.63 | $45.63 | 597 |
| 2024-09-30 | $46.00 | $47.46 | $46.00 | $47.43 | $47.43 | 2,209 |
| 2024-09-27 | $47.30 | $51.12 | $46.84 | $46.84 | $46.84 | 1,619 |
| 2024-09-26 | $46.70 | $50.56 | $44.32 | $47.00 | $47.00 | 6,059 |
| 2024-09-25 | $46.85 | $46.85 | $46.19 | $46.76 | $46.76 | 261 |
| 2024-09-24 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 9 |
| 2024-09-23 | $46.80 | $52.70 | $45.16 | $47.16 | $47.16 | 4,946 |
| 2024-09-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 14 |
| 2024-09-19 | $45.50 | $46.93 | $45.50 | $46.93 | $46.93 | 179 |
| 2024-09-18 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 100 |
| 2024-09-17 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 1 |
| 2024-09-16 | $44.71 | $44.93 | $44.71 | $44.93 | $44.93 | 106 |
| 2024-09-13 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 1 |
| 2024-09-12 | $42.38 | $43.12 | $42.38 | $43.12 | $43.12 | 101 |
| 2024-09-11 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 10 |
| 2024-09-10 | $40.50 | $42.15 | $40.50 | $42.15 | $42.15 | 678 |
| 2024-09-09 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 6 |
| 2024-09-06 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 4 |
| 2024-09-05 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 4 |
| 2024-09-04 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 342 |
| 2024-09-03 | $46.78 | $46.78 | $44.49 | $44.52 | $44.52 | 342 |
| 2024-08-30 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| 2024-08-29 | $45.20 | $45.70 | $45.00 | $45.70 | $45.70 | 830 |
| 2024-08-28 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 39 |
| 2024-08-27 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 29 |
| 2024-08-26 | $46.49 | $46.50 | $45.63 | $45.63 | $45.63 | 232 |
| 2024-08-23 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 2 |
| 2024-08-22 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 8 |
| 2024-08-21 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 2 |
| 2024-08-20 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 134 |
| 2024-08-19 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 134 |
| 2024-08-16 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 4 |
| 2024-08-15 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 6 |
| 2024-08-14 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2024-08-13 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 16 |
| 2024-08-12 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2024-08-09 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 20 |
| 2024-08-08 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 48 |
| 2024-08-07 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 78 |
| 2024-08-06 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 61 |
| 2024-08-05 | $41.00 | $43.04 | $37.83 | $37.83 | $37.83 | 605 |
| 2024-08-02 | $40.00 | $44.60 | $37.25 | $42.60 | $42.60 | 1,001 |
| 2024-08-01 | $42.50 | $42.50 | $42.19 | $42.19 | $42.19 | 207 |
| 2024-07-31 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 14 |
| 2024-07-30 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 30 |
| 2024-07-29 | $44.68 | $44.68 | $44.22 | $44.22 | $44.22 | 852 |
| 2024-07-26 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 53 |
| 2024-07-25 | $50.79 | $60.10 | $38.00 | $41.60 | $41.60 | 14,628 |
| 2024-07-24 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 50 |
| 2024-07-23 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 50 |
| 2024-07-22 | $43.95 | $44.72 | $43.95 | $44.72 | $44.72 | 259 |
| 2024-07-19 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 800 |
| 2024-07-18 | $45.40 | $45.40 | $44.63 | $44.63 | $44.63 | 800 |
| 2024-07-17 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 212 |
| 2024-07-16 | $46.95 | $47.58 | $46.95 | $47.58 | $47.58 | 212 |
| 2024-07-15 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2024-07-12 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 45 |
| 2024-07-11 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 2 |
| 2024-07-10 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 122 |
| 2024-07-09 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 6 |
| 2024-07-08 | $44.96 | $44.96 | $44.70 | $44.70 | $44.70 | 115 |
| 2024-07-05 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 3 |
| 2024-07-03 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 3 |
| 2024-07-02 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 1 |
| 2024-07-01 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-06-28 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 2 |
| 2024-06-27 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 2 |
| 2024-06-26 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 1 |
| 2024-06-25 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 70 |
| 2024-06-24 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2024-06-21 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 0 |
| 2024-06-20 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 3 |
| 2024-06-18 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 3 |
| 2024-06-17 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 155 |
| 2024-06-14 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 1 |
| 2024-06-13 | $43.49 | $43.89 | $43.49 | $43.89 | $43.89 | 153 |
| 2024-06-12 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 1 |
| 2024-06-11 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 3 |
| 2024-06-10 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 2 |
| 2024-06-07 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 3 |
| 2024-06-06 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 16 |
| 2024-06-05 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 1 |
| 2024-06-04 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 1 |
| 2024-06-03 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
| 2024-05-31 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 1 |
| 2024-05-30 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 1 |
| 2024-05-29 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 1 |
| 2024-05-28 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 6 |
| 2024-05-24 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 4 |
| 2024-05-23 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 1 |
| 2024-05-22 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 2 |
| 2024-05-21 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 2 |
| 2024-05-20 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 38 |
| 2024-05-17 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 131 |
| 2024-05-16 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 1 |
| 2024-05-15 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 0 |
| 2024-05-14 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 3 |
| 2024-05-13 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 0 |
| 2024-05-10 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2024-05-09 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2024-05-08 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 1 |
| 2024-05-07 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 2 |
| 2024-05-06 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 0 |
| 2024-05-03 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2024-05-02 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 1 |
| 2024-05-01 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 1 |
| 2024-04-30 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 1 |
| 2024-04-29 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 0 |
| 2024-04-26 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 0 |
| 2024-04-25 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2024-04-24 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 0 |
| 2024-04-23 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 2 |
| 2024-04-22 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 2 |
| 2024-04-19 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 40 |
| 2024-04-18 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 40 |
| 2024-04-17 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 101 |
| 2024-04-16 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 101 |
| 2024-04-15 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 100 |
| 2024-04-12 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 31 |
| 2024-04-11 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 52 |
| 2024-04-10 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 81 |
| 2024-04-09 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 18 |
| 2024-04-08 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 18 |
| 2024-04-05 | $44.72 | $44.72 | $44.51 | $44.51 | $44.51 | 149 |
| 2024-04-04 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 0 |
| 2024-04-03 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 1 |
| 2024-04-02 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 1 |
| 2024-04-01 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 76 |
| 2024-03-28 | $45.18 | $45.18 | $45.08 | $45.08 | $45.08 | 528 |
| 2024-03-27 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 5 |
| 2024-03-26 | $44.68 | $44.68 | $44.33 | $44.33 | $44.33 | 523 |
| 2024-03-25 | $44.42 | $44.59 | $44.37 | $44.37 | $44.37 | 1,283 |
| 2024-03-22 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 48 |
| 2024-03-21 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 6 |
| 2024-03-20 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 1 |
| 2024-03-19 | $42.37 | $42.89 | $42.37 | $42.89 | $42.89 | 631 |
| 2024-03-18 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 2 |
| 2024-03-15 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 0 |
| 2024-03-14 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 1 |
| 2024-03-13 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 1 |
| 2024-03-12 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 13 |
| 2024-03-11 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 17 |
| 2024-03-08 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 19 |
| 2024-03-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 1 |
| 2024-03-06 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 24 |
| 2024-03-05 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 2 |
| 2024-03-04 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 18 |
| 2024-03-01 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 0 |
| 2024-02-29 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 400 |
| 2024-02-28 | $40.63 | $40.63 | $40.51 | $40.51 | $40.51 | 400 |
| 2024-02-27 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 1,859 |
| 2024-02-26 | $40.98 | $40.98 | $40.70 | $40.70 | $40.70 | 1,859 |
| 2024-02-23 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2024-02-22 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2024-02-21 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2024-02-20 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2024-02-16 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 0 |
| 2024-02-15 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 0 |
| 2024-02-14 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 11 |
| 2024-02-13 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 11 |
| 2024-02-12 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 1 |
| 2024-02-09 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 1 |
| 2024-02-08 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 4 |
| 2024-02-07 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 3 |
| 2024-02-06 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 2 |
| 2024-02-05 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 2 |
| 2024-02-02 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 1 |
| 2024-02-01 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 4 |
| 2024-01-31 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 4 |
| 2024-01-30 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 1 |
| 2024-01-29 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 1 |
| 2024-01-26 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 1 |
| 2024-01-25 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 1 |
| 2024-01-24 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1 |
| 2024-01-23 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 7 |
| 2024-01-22 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 0 |
| 2024-01-19 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2024-01-18 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1 |
| 2024-01-17 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 1 |
| 2024-01-16 | $36.20 | $36.20 | $36.01 | $36.01 | $36.01 | 450 |
| 2024-01-12 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2024-01-11 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 5 |
| 2024-01-10 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 5 |
| 2024-01-09 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 2 |
| 2024-01-08 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 2 |
| 2024-01-05 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2024-01-04 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-01-03 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2024-01-02 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-12-29 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 1 |
| 2023-12-28 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 8 |
| 2023-12-27 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 1 |
| 2023-12-26 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 5 |
| 2023-12-22 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 7 |
| 2023-12-21 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 54 |
| 2023-12-20 | $35.29 | $35.29 | $35.20 | $35.20 | $35.20 | 103 |
| 2023-12-19 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2023-12-18 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2023-12-15 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 0 |
| 2023-12-14 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| 2023-12-13 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 4,758 |
| 2023-12-12 | $33.74 | $33.89 | $33.68 | $33.89 | $33.89 | 4,758 |
| 2023-12-11 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 0 |
| 2023-12-08 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 0 |
| 2023-12-07 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 2 |
| 2023-12-06 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 2 |
| 2023-12-05 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 8 |
| 2023-12-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 8 |
| 2023-12-01 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2023-11-30 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-11-29 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2023-11-28 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 403 |
| 2023-11-27 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 403 |
| 2023-11-24 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 1 |
| 2023-11-22 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 1 |
| 2023-11-21 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2023-11-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2023-11-17 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 1 |
| 2023-11-16 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-11-15 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 2 |
| 2023-11-14 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2 |
| 2023-11-13 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 1 |
| 2023-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-11-09 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-11-08 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2023-11-07 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-11-06 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-11-03 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-11-02 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 17 |
| 2023-11-01 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 17 |
| 2023-10-31 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2 |
| 2023-10-30 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 2 |
| 2023-10-27 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1 |
| 2023-10-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2023-10-25 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-10-24 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-10-23 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2023-10-20 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 1 |
| 2023-10-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
| 2023-10-18 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 1 |
| 2023-10-17 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2023-10-16 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2023-10-13 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-10-12 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2023-10-11 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2023-10-10 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2023-10-09 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2023-10-06 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2023-10-05 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2023-10-04 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1 |
| 2023-10-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2023-10-02 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 1 |
| 2023-09-29 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2023-09-28 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 497 |
| 2023-09-27 | $29.30 | $29.40 | $29.30 | $29.40 | $29.40 | 497 |
| 2023-09-26 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-09-25 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-09-22 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-09-21 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-09-20 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2023-09-19 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2023-09-18 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2023-09-15 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 1 |
| 2023-09-14 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2023-09-13 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2023-09-12 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 1 |
| 2023-09-11 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 1 |
| 2023-09-08 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-09-07 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 1 |
| 2023-09-06 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 1 |
| 2023-09-05 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-09-01 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 0 |
| 2023-08-31 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 702 |
| 2023-08-30 | $30.98 | $31.02 | $30.98 | $31.02 | $31.02 | 702 |
| 2023-08-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-08-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-08-25 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-24 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-22 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-08-21 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2023-08-18 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2023-08-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-08-16 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2023-08-15 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-08-14 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2023-08-11 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2023-08-10 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2023-08-09 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2023-08-08 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2023-08-07 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2023-08-04 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2023-08-03 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 200 |
| 2023-08-02 | $31.23 | $31.23 | $31.03 | $31.03 | $31.03 | 200 |
| 2023-08-01 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 304 |
| 2023-07-31 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 304 |
| 2023-07-28 | $31.55 | $31.65 | $31.54 | $31.65 | $31.65 | 1,138 |
| 2023-07-27 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2023-07-26 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 33 |
| 2023-07-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 33 |
| 2023-07-24 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 11 |
| 2023-07-21 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 5 |
| 2023-07-20 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 5 |
| 2023-07-19 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 33 |
| 2023-07-18 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 350 |
| 2023-07-17 | $30.84 | $30.84 | $30.81 | $30.81 | $30.81 | 350 |
| 2023-07-14 | $30.02 | $30.05 | $30.02 | $30.05 | $30.05 | 971 |
| 2023-07-13 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2023-07-12 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 63 |
| 2023-07-11 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 63 |
| 2023-07-10 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-07-07 | $28.97 | $28.97 | $28.68 | $28.68 | $28.68 | 788 |
| 2023-07-06 | $28.74 | $28.74 | $28.61 | $28.61 | $28.61 | 200 |
| 2023-07-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2023-07-03 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2023-06-30 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 2 |
| 2023-06-29 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-06-28 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2023-06-27 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2023-06-26 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-06-23 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-06-22 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1 |
| 2023-06-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1 |
| 2023-06-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2023-06-16 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2023-06-15 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-06-14 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 3 |
| 2023-06-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 3 |
| 2023-06-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-06-09 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2023-06-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1 |
| 2023-06-07 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1 |
| 2023-06-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 3 |
| 2023-06-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 3 |
| 2023-06-02 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-06-01 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2023-05-31 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-05-30 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2023-05-26 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-05-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-05-24 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
| 2023-05-23 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1 |
| 2023-05-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2023-05-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 1 |
| 2023-05-18 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 2 |
| 2023-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-05-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2023-05-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2023-05-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-05-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-05-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-05-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1 |
| 2023-05-08 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2023-05-05 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 3,047 |
| 2023-05-04 | $24.01 | $24.02 | $24.00 | $24.02 | $24.02 | 3,047 |
| 2023-05-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 102 |
| 2023-05-02 | $25.18 | $25.38 | $25.18 | $25.38 | $25.38 | 102 |
| 2023-05-01 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-04-28 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2023-04-27 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2023-04-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2023-04-25 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 2 |
| 2023-04-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
| 2023-04-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
| 2023-04-20 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 592 |
| 2023-04-19 | $26.66 | $26.82 | $26.58 | $26.82 | $26.82 | 592 |
| 2023-04-18 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 2 |
| 2023-04-17 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 2 |
| 2023-04-14 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2023-04-13 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2023-04-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 6,512 |
| 2023-04-11 | $26.73 | $26.73 | $26.50 | $26.63 | $26.63 | 6,512 |
| 2023-04-10 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 3 |
| 2023-04-06 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2023-04-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2023-04-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-04-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2023-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2023-03-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2023-03-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-03-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-03-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-03-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 3 |
| 2023-03-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 3 |
| 2023-03-22 | $25.65 | $25.65 | $24.83 | $24.83 | $24.83 | 100 |
| 2023-03-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
| 2023-03-20 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2023-03-17 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2023-03-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2 |
| 2023-03-15 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2023-03-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-03-13 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2023-03-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-03-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2023-03-08 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2023-03-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 2 |
| 2023-03-06 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 2 |
| 2023-03-03 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 3 |
| 2023-03-02 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2023-03-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-02-28 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2023-02-27 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 2 |
| 2023-02-24 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 2 |
| 2023-02-23 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 1 |
| 2023-02-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1 |
| 2023-02-21 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2023-02-17 | $29.81 | $30.29 | $29.81 | $30.29 | $30.29 | 1,459 |
| 2023-02-16 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 1 |
| 2023-02-15 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 6 |
| 2023-02-14 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 1 |
| 2023-02-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 2 |
| 2023-02-10 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 262 |
| 2023-02-09 | $30.90 | $30.90 | $30.03 | $30.03 | $30.03 | 262 |
| 2023-02-08 | $30.93 | $30.93 | $30.54 | $30.54 | $30.54 | 453 |
| 2023-02-07 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 11 |
| 2023-02-06 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2023-02-03 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-02-02 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2023-02-01 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-01-31 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2023-01-30 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2023-01-27 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2023-01-26 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-01-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 43 |
| 2023-01-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 43 |
| 2023-01-23 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 3 |
| 2023-01-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 80 |
| 2023-01-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 80 |
| 2023-01-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2023-01-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-01-13 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 2 |
| 2023-01-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-01-11 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2023-01-10 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-01-09 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-01-06 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2023-01-05 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-01-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1 |
| 2023-01-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
| 2022-12-30 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2022-12-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-12-28 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-12-27 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-12-23 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 1 |
| 2022-12-22 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 1 |
| 2022-12-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 8 |
| 2022-12-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 90 |
| 2022-12-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 90 |
| 2022-12-16 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 2 |
| 2022-12-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 41 |
| 2022-12-14 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-12-13 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2022-12-12 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-12-09 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 6 |
| 2022-12-08 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 6 |
| 2022-12-07 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 6 |
| 2022-12-06 | $28.29 | $28.29 | $28.08 | $28.10 | $28.10 | 302 |
| 2022-12-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2022-12-02 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 6 |
| 2022-12-01 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 6 |
| 2022-11-30 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2022-11-29 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 3 |
| 2022-11-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 3 |
| 2022-11-25 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2022-11-23 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 4 |
| 2022-11-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 4 |
| 2022-11-21 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1 |
| 2022-11-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-11-17 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 2 |
| 2022-11-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 2 |
| 2022-11-15 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 1 |
| 2022-11-14 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 1 |
| 2022-11-11 | $29.60 | $29.68 | $29.60 | $29.68 | $29.68 | 606 |
| 2022-11-10 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 5 |
| 2022-11-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 5 |
| 2022-11-08 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-11-07 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-11-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2022-11-03 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2022-11-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2022-11-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-10-31 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2022-10-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-10-27 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2022-10-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-10-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 2 |
| 2022-10-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2 |
| 2022-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-10-20 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 200 |
| 2022-10-19 | $23.23 | $23.23 | $23.20 | $23.20 | $23.20 | 200 |
| 2022-10-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 200 |
| 2022-10-17 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-10-14 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2022-10-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-10-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-10-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 391 |
| 2022-10-10 | $22.48 | $22.48 | $22.47 | $22.47 | $22.47 | 391 |
| 2022-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 21 |
| 2022-10-06 | $24.71 | $24.71 | $24.44 | $24.44 | $24.44 | 171 |
| 2022-10-05 | $24.88 | $24.88 | $24.84 | $24.86 | $24.86 | 536 |
| 2022-10-04 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 4 |
| 2022-10-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2022-09-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-09-29 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2022-09-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-09-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2022-09-23 | $22.80 | $22.81 | $22.80 | $22.81 | $22.81 | 101 |
| 2022-09-22 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-09-21 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2022-09-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1 |
| 2022-09-19 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2022-09-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 101 |
| 2022-09-15 | $26.39 | $26.39 | $26.25 | $26.25 | $26.25 | 101 |
| 2022-09-14 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 60 |
| 2022-09-13 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 7 |
| 2022-09-12 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 7 |
| 2022-09-09 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 63 |
| 2022-09-08 | $26.23 | $27.35 | $26.23 | $27.35 | $27.35 | 568 |
| 2022-09-07 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-09-06 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2022-09-02 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 29 |
| 2022-09-01 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 29 |
| 2022-08-31 | $26.85 | $26.85 | $26.65 | $26.65 | $26.65 | 100 |
| 2022-08-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 2 |
| 2022-08-29 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 2 |
| 2022-08-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1 |
| 2022-08-25 | $29.20 | $29.59 | $29.20 | $29.59 | $29.59 | 460 |
| 2022-08-24 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 3 |
| 2022-08-23 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 3 |
| 2022-08-22 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 5 |
| 2022-08-19 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 1 |
| 2022-08-18 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-08-17 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2022-08-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1 |
| 2022-08-15 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 1 |
| 2022-08-12 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 249 |
| 2022-08-11 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-08-10 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 48 |
| 2022-08-09 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 48 |
| 2022-08-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 26 |
| 2022-08-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2022-08-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-08-03 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2022-08-02 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 106 |
| 2022-08-01 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 106 |
| 2022-07-29 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 2 |
| 2022-07-28 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 1 |
| 2022-07-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 2 |
| 2022-07-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-07-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-07-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 430 |
| 2022-07-21 | $26.74 | $26.88 | $26.74 | $26.88 | $26.88 | 145 |
| 2022-07-20 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 3 |
| 2022-07-19 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 3 |
| 2022-07-18 | $25.49 | $25.49 | $24.72 | $24.72 | $24.72 | 607 |
| 2022-07-15 | $24.78 | $24.82 | $24.78 | $24.82 | $24.82 | 202 |
| 2022-07-14 | $23.01 | $23.13 | $23.01 | $23.13 | $23.13 | 622 |
| 2022-07-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2022-07-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-07-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-07-08 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-07-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-07-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-07-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 203 |
| 2022-07-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 203 |
| 2022-06-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 201 |
| 2022-06-29 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 25 |
| 2022-06-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1 |
| 2022-06-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 15 |
| 2022-06-24 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 12 |
| 2022-06-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 30 |
| 2022-06-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 30 |
| 2022-06-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-06-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 7 |
| 2022-06-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 7 |
| 2022-06-15 | $23.85 | $24.12 | $23.85 | $24.12 | $24.12 | 165 |
| 2022-06-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 5 |
| 2022-06-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-06-10 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-06-09 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 2 |
| 2022-06-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 2 |
| 2022-06-07 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 42 |
| 2022-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 42 |
| 2022-06-03 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 42 |
| 2022-06-02 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 42 |
| 2022-06-01 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 15 |
| 2022-05-31 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 1 |
| 2022-05-27 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 40 |
| 2022-05-26 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 40 |
| 2022-05-25 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 72 |
| 2022-05-24 | $27.12 | $27.12 | $26.93 | $26.93 | $26.93 | 204 |
| 2022-05-23 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2022-05-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 208 |
| 2022-05-19 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2022-05-18 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2022-05-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 200 |
| 2022-05-16 | $27.10 | $27.10 | $27.03 | $27.03 | $27.03 | 200 |
| 2022-05-13 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 600 |
| 2022-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 404 |
| 2022-05-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 13 |
| 2022-05-10 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 13 |
| 2022-05-09 | $27.74 | $27.74 | $27.43 | $27.43 | $27.43 | 161 |
| 2022-05-06 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 52 |
| 2022-05-05 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 52 |
| 2022-05-04 | $30.51 | $32.52 | $30.51 | $32.52 | $32.52 | 135 |
| 2022-05-03 | $30.41 | $30.46 | $30.14 | $30.46 | $30.46 | 619 |
| 2022-05-02 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 45 |
| 2022-04-29 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 4 |
| 2022-04-28 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 335 |
| 2022-04-27 | $30.68 | $30.68 | $30.20 | $30.20 | $30.20 | 997 |
| 2022-04-26 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 31 |
| 2022-04-25 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 12 |
| 2022-04-22 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 87 |
| 2022-04-21 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 199 |
| 2022-04-20 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 1 |
| 2022-04-19 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 3 |
| 2022-04-18 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 102 |
| 2022-04-14 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 7 |
| 2022-04-13 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 2 |
| 2022-04-12 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 31 |
| 2022-04-11 | $33.94 | $33.94 | $33.43 | $33.43 | $33.43 | 5,977 |
| 2022-04-08 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 0 |
| 2022-04-07 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2022-04-06 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2022-04-05 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 58 |
| 2022-04-04 | $35.29 | $35.32 | $34.99 | $35.30 | $35.30 | 614 |
| 2022-04-01 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 7 |
| 2022-03-31 | $36.03 | $36.03 | $35.43 | $35.44 | $35.44 | 320 |
| 2022-03-30 | $40.40 | $40.40 | $36.83 | $36.83 | $36.83 | 356 |
| 2022-03-29 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 83 |
| 2022-03-28 | $37.25 | $37.25 | $36.19 | $36.91 | $36.91 | 13,558 |
| 2022-03-25 | $36.63 | $37.02 | $36.63 | $37.02 | $37.02 | 382 |
| 2022-03-24 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 623 |
| 2022-03-23 | $36.38 | $36.38 | $35.57 | $35.57 | $35.57 | 901 |
| 2022-03-22 | $36.12 | $36.12 | $35.97 | $35.99 | $35.99 | 504 |
| 2022-03-21 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 1 |
| 2022-03-18 | $34.63 | $34.71 | $34.63 | $34.71 | $34.71 | 101 |
| 2022-03-17 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2022-03-16 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 0 |
| 2022-03-15 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 11 |
| 2022-03-14 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 11 |
| 2022-03-11 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 0 |
| 2022-03-10 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 1 |
| 2022-03-09 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 1 |
| 2022-03-08 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1 |
| 2022-03-07 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1 |
| 2022-03-04 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 9,138 |
| 2022-03-03 | $33.06 | $33.06 | $32.78 | $33.00 | $33.00 | 9,138 |
| 2022-03-02 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 9 |
| 2022-03-01 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 41 |
| 2022-02-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2022-02-25 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 112 |
| 2022-02-24 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 112 |
| 2022-02-23 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 140 |
| 2022-02-22 | $29.38 | $30.46 | $29.38 | $30.46 | $30.46 | 140 |
| 2022-02-18 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 59 |
| 2022-02-17 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 40 |
| 2022-02-16 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 130 |
| 2022-02-15 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 75 |
| 2022-02-14 | $31.92 | $32.35 | $31.92 | $32.24 | $32.24 | 2,504 |
| 2022-02-11 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 17 |
| 2022-02-10 | $34.43 | $34.78 | $33.30 | $33.43 | $33.43 | 11,116 |
| 2022-02-09 | $33.48 | $34.02 | $33.48 | $33.89 | $33.89 | 109,564 |
| 2022-02-08 | $32.53 | $32.93 | $32.06 | $32.93 | $32.93 | 127,459 |
| 2022-02-07 | $32.38 | $32.82 | $32.29 | $32.40 | $32.40 | 27,705 |
| 2022-02-04 | $32.21 | $32.69 | $31.70 | $32.28 | $32.28 | 13,163 |
| 2022-02-03 | $31.79 | $32.14 | $31.32 | $31.41 | $31.41 | 143,658 |
| 2022-02-02 | $31.48 | $32.36 | $31.29 | $32.26 | $32.26 | 133,361 |
| 2022-02-01 | $30.91 | $31.77 | $30.89 | $31.75 | $31.75 | 98,366 |
| 2022-01-31 | $29.48 | $30.46 | $29.48 | $30.46 | $30.46 | 110,108 |
| 2022-01-28 | $28.81 | $29.55 | $28.28 | $29.55 | $29.55 | 29,702 |
| 2022-01-27 | $30.28 | $30.36 | $28.50 | $29.01 | $29.01 | 17,905 |
| 2022-01-26 | $30.17 | $30.17 | $28.88 | $28.88 | $28.88 | 2,801 |
| 2022-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2022-01-24 | $26.88 | $28.95 | $26.16 | $28.95 | $28.95 | 3,221 |
| 2022-01-21 | $29.54 | $29.90 | $28.44 | $28.56 | $28.56 | 89,567 |
| 2022-01-20 | $30.97 | $32.02 | $30.13 | $30.13 | $30.13 | 88,115 |
| 2022-01-19 | $32.38 | $32.44 | $31.05 | $31.05 | $31.05 | 58,184 |
| 2022-01-18 | $32.24 | $32.72 | $31.53 | $31.83 | $31.83 | 89,402 |
| 2022-01-14 | $32.34 | $32.88 | $32.00 | $32.88 | $32.88 | 37,253 |
| 2022-01-13 | $33.13 | $33.14 | $32.15 | $32.22 | $32.22 | 89,102 |
| 2022-01-12 | $32.72 | $33.04 | $32.24 | $32.63 | $32.63 | 90,612 |
| 2022-01-11 | $31.51 | $32.52 | $31.32 | $32.50 | $32.50 | 97,715 |
| 2022-01-10 | $31.29 | $31.53 | $30.47 | $31.50 | $31.50 | 97,700 |
| 2022-01-07 | $31.58 | $31.91 | $31.28 | $31.71 | $31.71 | 158,603 |
| 2022-01-06 | $31.09 | $31.63 | $30.57 | $31.36 | $31.36 | 214,117 |
| 2022-01-05 | $31.65 | $31.97 | $30.53 | $30.56 | $30.56 | 353,338 |
| 2022-01-04 | $31.21 | $31.68 | $31.16 | $31.65 | $31.65 | 326,738 |
| 2022-01-03 | $30.43 | $30.70 | $30.23 | $30.62 | $30.62 | 274,600 |
| 2021-12-31 | $30.07 | $30.26 | $29.87 | $30.04 | $30.04 | 270,500 |
| 2021-12-30 | $30.48 | $30.48 | $29.94 | $30.01 | $30.01 | 170,312 |
| 2021-12-29 | $30.49 | $30.49 | $30.13 | $30.29 | $30.29 | 39,000 |
| 2021-12-28 | $30.70 | $30.71 | $30.20 | $30.20 | $30.20 | 4,454 |
| 2021-12-27 | $30.24 | $30.38 | $30.24 | $30.38 | $30.38 | 100 |
| 2021-12-23 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2021-12-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2021-12-21 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2021-12-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2021-12-17 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 875 |
| 2021-12-16 | $28.95 | $28.95 | $28.82 | $28.82 | $28.82 | 875 |
| 2021-12-15 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 1 |
| 2021-12-14 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2021-12-13 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 34,900 |
| 2021-12-10 | $29.44 | $29.49 | $28.76 | $29.49 | $29.49 | 34,900 |
| 2021-12-09 | $29.17 | $29.39 | $29.15 | $29.39 | $29.39 | 10,000 |
| 2021-12-08 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2021-12-07 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 3 |
| 2021-12-06 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1 |
| 2021-12-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 1 |
| 2021-12-02 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2021-12-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-11-30 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-11-29 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2021-11-26 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2021-11-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2021-11-23 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 25 |
| 2021-11-22 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 25 |
| 2021-11-19 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2021-11-18 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 2 |
| 2021-11-17 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1 |
| 2021-11-16 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1 |
| 2021-11-15 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 2 |
| 2021-11-12 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 6 |
| 2021-11-11 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 6 |
| 2021-11-10 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2021-11-09 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 10 |
| 2021-11-08 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 10 |
| 2021-11-05 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 103 |
| 2021-11-04 | $29.34 | $29.34 | $28.94 | $28.94 | $28.94 | 103 |
| 2021-11-03 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 2 |
| 2021-11-02 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2 |
| 2021-11-01 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 30 |
| 2021-10-29 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 4 |
| 2021-10-28 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 2 |
| 2021-10-27 | $28.01 | $28.01 | $27.66 | $27.66 | $27.66 | 145 |
| 2021-10-26 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 60 |
| 2021-10-25 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 60 |
| 2021-10-22 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 78 |
| 2021-10-21 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 78 |
| 2021-10-20 | $26.45 | $28.53 | $26.45 | $28.53 | $28.53 | 168 |
| 2021-10-19 | $31.87 | $31.87 | $27.84 | $27.84 | $27.84 | 292 |
| 2021-10-18 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 102 |
| 2021-10-15 | $27.66 | $27.66 | $27.60 | $27.60 | $27.60 | 102 |
| 2021-10-14 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 11 |
| 2021-10-13 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2021-10-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2021-10-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2021-10-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2021-10-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2021-10-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 104 |
| 2021-10-05 | $26.11 | $26.11 | $26.01 | $26.01 | $26.01 | 104 |
| 2021-10-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1 |
| 2021-10-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-09-30 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-09-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2021-09-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2021-09-27 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 94 |
| 2021-09-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 94 |
| 2021-09-23 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2021-09-22 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2021-09-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 94 |
| 2021-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 94 |
| 2021-09-17 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2021-09-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 5 |
| 2021-09-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 5 |
ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL) News Headlines
Recent ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL) News
Similar Companies to ETRACS 2x Leveraged IFED Invest with the Fed TR Index ETN (FEDL) 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 | -- | -- | -- |