First Trust New York Municipal High Income ETF (FMNY) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.25 ($0.11) 0.40%
First Trust New York Municipal High Income ETF - Daily Information
Click for more stock information on First Trust New York Municipal High Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.24 |
| Previous Close | $26.25 |
| High | $26.30 |
| Low | $26.23 |
| Adjusted Open | $26.24 |
| Previous Adjusted Close | $26.25 |
| Adjusted High | $26.30 |
| Adjusted Low | $26.23 |
About First Trust New York Municipal High Income ETF (FMNY)
First Trust New York Municipal High Income ETF
Invest in First Trust New York Municipal High Income ETF (FMNY)
Historical Stock Data for First Trust New York Municipal High Income ETF (FMNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $26.24 | $26.30 | $26.23 | $26.25 | $26.25 | 1,002 |
| 2025-03-27 | $26.24 | $26.24 | $26.14 | $26.14 | $26.14 | 895 |
| 2025-03-26 | $26.45 | $26.45 | $26.33 | $26.34 | $26.25 | 522 |
| 2025-03-25 | $26.56 | $26.56 | $26.45 | $26.45 | $26.37 | 1,304 |
| 2025-03-24 | $26.61 | $26.61 | $26.46 | $26.55 | $26.47 | 1,294 |
| 2025-03-21 | $26.65 | $26.65 | $26.50 | $26.60 | $26.52 | 10,497 |
| 2025-03-20 | $26.66 | $26.66 | $26.55 | $26.57 | $26.57 | 2,915 |
| 2025-03-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 48 |
| 2025-03-18 | $26.59 | $26.60 | $26.54 | $26.54 | $26.54 | 697 |
| 2025-03-17 | $26.60 | $26.61 | $26.52 | $26.52 | $26.52 | 3,498 |
| 2025-03-14 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 74 |
| 2025-03-13 | $26.55 | $26.55 | $26.49 | $26.53 | $26.53 | 1,106 |
| 2025-03-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 41 |
| 2025-03-11 | $26.70 | $26.77 | $26.70 | $26.73 | $26.73 | 455 |
| 2025-03-10 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 140 |
| 2025-03-07 | $26.77 | $26.77 | $26.75 | $26.75 | $26.75 | 432 |
| 2025-03-06 | $26.88 | $26.88 | $26.78 | $26.78 | $26.78 | 208 |
| 2025-03-05 | $26.76 | $26.80 | $26.76 | $26.80 | $26.80 | 468 |
| 2025-03-04 | $26.82 | $26.89 | $26.82 | $26.83 | $26.83 | 959 |
| 2025-03-03 | $26.93 | $26.97 | $26.92 | $26.92 | $26.92 | 4,815 |
| 2025-02-28 | $26.95 | $26.96 | $26.90 | $26.95 | $26.95 | 3,955 |
| 2025-02-27 | $26.88 | $26.92 | $26.88 | $26.92 | $26.92 | 2,171 |
| 2025-02-26 | $26.89 | $26.95 | $26.88 | $26.88 | $26.88 | 3,056 |
| 2025-02-25 | $26.88 | $26.90 | $26.84 | $26.84 | $26.84 | 2,259 |
| 2025-02-24 | $26.73 | $26.82 | $26.73 | $26.76 | $26.76 | 1,866 |
| 2025-02-21 | $26.77 | $26.80 | $26.74 | $26.74 | $26.74 | 1,535 |
| 2025-02-20 | $26.80 | $26.81 | $26.75 | $26.80 | $26.72 | 788 |
| 2025-02-19 | $26.68 | $26.72 | $26.68 | $26.72 | $26.64 | 3,409 |
| 2025-02-18 | $26.69 | $26.69 | $26.68 | $26.68 | $26.60 | 1,534 |
| 2025-02-14 | $26.77 | $26.81 | $26.72 | $26.72 | $26.64 | 5,161 |
| 2025-02-13 | $26.66 | $26.67 | $26.66 | $26.67 | $26.58 | 1,994 |
| 2025-02-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.53 | 6 |
| 2025-02-11 | $26.82 | $26.82 | $26.76 | $26.76 | $26.68 | 404 |
| 2025-02-10 | $26.84 | $26.85 | $26.78 | $26.78 | $26.69 | 1,340 |
| 2025-02-07 | $26.84 | $26.84 | $26.79 | $26.79 | $26.71 | 230 |
| 2025-02-06 | $26.82 | $26.82 | $26.82 | $26.82 | $26.73 | 942 |
| 2025-02-05 | $26.79 | $26.81 | $26.77 | $26.77 | $26.68 | 1,010 |
| 2025-02-04 | $26.76 | $26.76 | $26.72 | $26.72 | $26.64 | 247 |
| 2025-02-03 | $26.60 | $26.71 | $26.60 | $26.69 | $26.61 | 3,870 |
| 2025-01-31 | $26.76 | $26.76 | $26.64 | $26.66 | $26.58 | 1,906 |
| 2025-01-30 | $26.74 | $26.75 | $26.70 | $26.70 | $26.62 | 1,128 |
| 2025-01-29 | $26.72 | $26.72 | $26.65 | $26.65 | $26.57 | 770 |
| 2025-01-28 | $26.67 | $26.68 | $26.65 | $26.67 | $26.59 | 4,193 |
| 2025-01-27 | $26.67 | $26.71 | $26.67 | $26.69 | $26.60 | 886 |
| 2025-01-24 | $26.59 | $26.59 | $26.59 | $26.59 | $26.50 | 623 |
| 2025-01-23 | $26.61 | $26.61 | $26.60 | $26.60 | $26.51 | 623 |
| 2025-01-22 | $26.60 | $26.60 | $26.54 | $26.60 | $26.52 | 4,524 |
| 2025-01-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.50 | 114 |
| 2025-01-17 | $26.66 | $26.66 | $26.53 | $26.59 | $26.43 | 2,419 |
| 2025-01-16 | $26.48 | $26.56 | $26.48 | $26.56 | $26.39 | 6,255 |
| 2025-01-15 | $26.53 | $26.54 | $26.53 | $26.54 | $26.37 | 5,084 |
| 2025-01-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.29 | 76 |
| 2025-01-13 | $26.44 | $26.48 | $26.44 | $26.47 | $26.30 | 2,768 |
| 2025-01-10 | $26.55 | $26.55 | $26.53 | $26.53 | $26.37 | 1,268 |
| 2025-01-08 | $26.60 | $26.73 | $26.58 | $26.64 | $26.48 | 7,140 |
| 2025-01-07 | $26.78 | $26.78 | $26.63 | $26.69 | $26.52 | 1,858 |
| 2025-01-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.55 | 8 |
| 2025-01-03 | $26.64 | $26.69 | $26.64 | $26.69 | $26.69 | 357 |
| 2025-01-02 | $26.77 | $26.78 | $26.69 | $26.69 | $26.69 | 2,824 |
| 2024-12-31 | $26.74 | $26.74 | $26.60 | $26.65 | $26.65 | 5,352 |
| 2024-12-30 | $26.72 | $26.73 | $26.59 | $26.66 | $26.66 | 16,389 |
| 2024-12-27 | $26.63 | $26.63 | $26.60 | $26.62 | $26.62 | 6,271 |
| 2024-12-26 | $26.52 | $26.62 | $26.52 | $26.62 | $26.62 | 5,764 |
| 2024-12-24 | $26.54 | $26.59 | $26.53 | $26.59 | $26.59 | 1,512 |
| 2024-12-23 | $26.55 | $26.57 | $26.52 | $26.56 | $26.56 | 9,639 |
| 2024-12-20 | $26.64 | $26.66 | $26.51 | $26.58 | $26.58 | 14,293 |
| 2024-12-19 | $26.68 | $26.68 | $26.52 | $26.54 | $26.54 | 2,751 |
| 2024-12-18 | $26.86 | $26.86 | $26.73 | $26.73 | $26.73 | 1,257 |
| 2024-12-17 | $26.90 | $26.94 | $26.84 | $26.84 | $26.84 | 8,362 |
| 2024-12-16 | $26.90 | $26.96 | $26.90 | $26.94 | $26.94 | 3,097 |
| 2024-12-13 | $26.92 | $26.97 | $26.86 | $26.91 | $26.91 | 6,962 |
| 2024-12-12 | $27.26 | $27.26 | $27.05 | $27.10 | $27.02 | 26,635 |
| 2024-12-11 | $27.29 | $27.29 | $27.18 | $27.22 | $27.14 | 6,005 |
| 2024-12-10 | $27.22 | $27.22 | $27.20 | $27.20 | $27.12 | 961 |
| 2024-12-09 | $27.24 | $27.24 | $27.24 | $27.24 | $27.16 | 0 |
| 2024-12-06 | $27.32 | $27.32 | $27.23 | $27.23 | $27.15 | 1,879 |
| 2024-12-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.17 | 235 |
| 2024-12-04 | $27.19 | $27.24 | $27.19 | $27.24 | $27.16 | 205 |
| 2024-12-03 | $27.19 | $27.19 | $27.17 | $27.17 | $27.09 | 1,720 |
| 2024-12-02 | $27.13 | $27.13 | $27.13 | $27.13 | $27.05 | 23 |
| 2024-11-29 | $27.19 | $27.19 | $27.12 | $27.12 | $27.04 | 802 |
| 2024-11-27 | $27.01 | $27.08 | $27.01 | $27.08 | $27.00 | 1,343 |
| 2024-11-26 | $27.03 | $27.03 | $27.01 | $27.01 | $26.93 | 705 |
| 2024-11-25 | $27.05 | $27.05 | $26.98 | $27.00 | $26.92 | 2,025 |
| 2024-11-22 | $26.88 | $26.88 | $26.88 | $26.88 | $26.80 | 3 |
| 2024-11-21 | $26.83 | $26.89 | $26.83 | $26.89 | $26.82 | 1,566 |
| 2024-11-20 | $26.92 | $26.95 | $26.92 | $26.95 | $26.79 | 457 |
| 2024-11-19 | $27.06 | $27.06 | $27.06 | $27.06 | $26.90 | 281 |
| 2024-11-18 | $26.85 | $26.93 | $26.85 | $26.93 | $26.77 | 280 |
| 2024-11-15 | $26.89 | $26.99 | $26.89 | $26.93 | $26.77 | 3,308 |
| 2024-11-14 | $27.02 | $27.03 | $26.94 | $26.94 | $26.78 | 2,560 |
| 2024-11-13 | $26.96 | $26.96 | $26.95 | $26.95 | $26.79 | 261 |
| 2024-11-12 | $26.95 | $26.95 | $26.92 | $26.92 | $26.76 | 427 |
| 2024-11-11 | $26.98 | $27.00 | $26.95 | $26.96 | $26.80 | 20,296 |
| 2024-11-08 | $26.87 | $26.98 | $26.82 | $26.97 | $26.81 | 7,728 |
| 2024-11-07 | $26.69 | $26.76 | $26.69 | $26.76 | $26.61 | 203 |
| 2024-11-06 | $26.77 | $26.77 | $26.63 | $26.63 | $26.47 | 14,312 |
| 2024-11-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.79 | 38 |
| 2024-11-04 | $26.84 | $26.93 | $26.83 | $26.93 | $26.77 | 1,155 |
| 2024-11-01 | $26.94 | $26.94 | $26.84 | $26.84 | $26.68 | 1,265 |
| 2024-10-31 | $26.89 | $26.89 | $26.83 | $26.85 | $26.69 | 417 |
| 2024-10-30 | $26.89 | $26.89 | $26.82 | $26.82 | $26.67 | 1,230 |
| 2024-10-29 | $26.88 | $26.89 | $26.82 | $26.82 | $26.67 | 572 |
| 2024-10-28 | $26.80 | $26.88 | $26.80 | $26.88 | $26.72 | 113 |
| 2024-10-25 | $26.95 | $26.95 | $26.84 | $26.84 | $26.68 | 362 |
| 2024-10-24 | $26.71 | $26.75 | $26.70 | $26.75 | $26.59 | 4,909 |
| 2024-10-23 | $26.88 | $26.88 | $26.75 | $26.78 | $26.62 | 2,167 |
| 2024-10-22 | $26.96 | $26.96 | $26.91 | $26.96 | $26.80 | 2,000 |
| 2024-10-21 | $27.07 | $27.08 | $27.06 | $27.08 | $26.84 | 308 |
| 2024-10-18 | $27.16 | $27.16 | $27.13 | $27.13 | $26.89 | 199 |
| 2024-10-17 | $27.13 | $27.17 | $27.13 | $27.13 | $26.88 | 1,543 |
| 2024-10-16 | $27.13 | $27.17 | $27.12 | $27.12 | $26.88 | 1,343 |
| 2024-10-15 | $27.18 | $27.18 | $27.11 | $27.11 | $26.87 | 1,349 |
| 2024-10-14 | $27.10 | $27.10 | $27.06 | $27.07 | $26.83 | 671 |
| 2024-10-11 | $27.10 | $27.15 | $27.10 | $27.12 | $26.88 | 2,302 |
| 2024-10-10 | $27.14 | $27.14 | $27.10 | $27.11 | $26.87 | 1,974 |
| 2024-10-09 | $27.18 | $27.18 | $27.12 | $27.12 | $26.88 | 313 |
| 2024-10-08 | $27.18 | $27.18 | $27.18 | $27.18 | $26.94 | 672 |
| 2024-10-07 | $27.30 | $27.30 | $27.18 | $27.20 | $26.96 | 1,972 |
| 2024-10-04 | $27.34 | $27.34 | $27.22 | $27.26 | $27.01 | 5,725 |
| 2024-10-03 | $27.43 | $27.43 | $27.34 | $27.34 | $27.10 | 914 |
| 2024-10-02 | $27.41 | $27.41 | $27.35 | $27.36 | $27.12 | 678 |
| 2024-10-01 | $27.39 | $27.39 | $27.34 | $27.34 | $27.09 | 724 |
| 2024-09-30 | $27.33 | $27.35 | $27.32 | $27.33 | $27.09 | 1,469 |
| 2024-09-27 | $27.26 | $27.33 | $27.26 | $27.33 | $27.09 | 2,129 |
| 2024-09-26 | $27.30 | $27.30 | $27.24 | $27.24 | $26.99 | 459 |
| 2024-09-25 | $27.38 | $27.38 | $27.30 | $27.32 | $26.99 | 1,583 |
| 2024-09-24 | $27.24 | $27.34 | $27.24 | $27.34 | $27.02 | 4,336 |
| 2024-09-23 | $27.28 | $27.39 | $27.28 | $27.39 | $27.07 | 875 |
| 2024-09-20 | $27.28 | $27.37 | $27.26 | $27.26 | $26.94 | 2,906 |
| 2024-09-19 | $27.34 | $27.36 | $27.34 | $27.36 | $27.04 | 303 |
| 2024-09-18 | $27.31 | $27.31 | $27.31 | $27.31 | $26.99 | 28 |
| 2024-09-17 | $27.36 | $27.39 | $27.36 | $27.39 | $27.07 | 694 |
| 2024-09-16 | $27.29 | $27.34 | $27.29 | $27.34 | $27.01 | 612 |
| 2024-09-13 | $27.27 | $27.36 | $27.25 | $27.32 | $27.32 | 3,008 |
| 2024-09-12 | $27.33 | $27.33 | $27.28 | $27.29 | $27.29 | 5,279 |
| 2024-09-11 | $27.29 | $27.30 | $27.25 | $27.25 | $27.25 | 2,864 |
| 2024-09-10 | $27.26 | $27.26 | $27.14 | $27.23 | $27.23 | 7,799 |
| 2024-09-09 | $27.24 | $27.26 | $27.24 | $27.26 | $27.26 | 1,361 |
| 2024-09-06 | $27.26 | $27.26 | $27.21 | $27.21 | $27.21 | 334 |
| 2024-09-05 | $27.08 | $27.12 | $27.08 | $27.12 | $27.12 | 1,377 |
| 2024-09-04 | $27.18 | $27.19 | $27.13 | $27.13 | $27.13 | 2,010 |
| 2024-09-03 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 6 |
| 2024-08-30 | $27.05 | $27.05 | $27.01 | $27.01 | $27.01 | 170 |
| 2024-08-29 | $27.07 | $27.07 | $27.03 | $27.03 | $27.03 | 445 |
| 2024-08-28 | $27.06 | $27.09 | $27.04 | $27.04 | $27.04 | 8,082 |
| 2024-08-27 | $27.07 | $27.09 | $27.03 | $27.06 | $27.06 | 895 |
| 2024-08-26 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 633 |
| 2024-08-23 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 1 |
| 2024-08-22 | $27.06 | $27.06 | $26.97 | $26.97 | $26.97 | 1,309 |
| 2024-08-21 | $27.01 | $27.05 | $27.01 | $27.05 | $27.05 | 2,410 |
| 2024-08-20 | $27.16 | $27.17 | $27.08 | $27.12 | $27.12 | 6,006 |
| 2024-08-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 91 |
| 2024-08-16 | $27.05 | $27.14 | $27.05 | $27.13 | $27.13 | 324 |
| 2024-08-15 | $27.11 | $27.11 | $26.96 | $27.03 | $27.03 | 339 |
| 2024-08-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 3 |
| 2024-08-13 | $27.13 | $27.14 | $27.07 | $27.07 | $27.07 | 629 |
| 2024-08-12 | $27.09 | $27.11 | $27.05 | $27.05 | $27.05 | 581 |
| 2024-08-09 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 3 |
| 2024-08-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 139 |
| 2024-08-07 | $27.20 | $27.20 | $27.13 | $27.13 | $27.13 | 551 |
| 2024-08-06 | $27.18 | $27.25 | $27.18 | $27.18 | $27.18 | 7,067 |
| 2024-08-05 | $27.31 | $27.31 | $27.19 | $27.22 | $27.22 | 2,092 |
| 2024-08-02 | $27.10 | $27.17 | $27.10 | $27.17 | $27.17 | 872 |
| 2024-08-01 | $26.96 | $27.05 | $26.96 | $27.05 | $27.05 | 835 |
| 2024-07-31 | $26.86 | $26.97 | $26.86 | $26.93 | $26.93 | 2,309 |
| 2024-07-30 | $26.93 | $26.95 | $26.88 | $26.89 | $26.89 | 9,301 |
| 2024-07-29 | $26.95 | $26.95 | $26.94 | $26.94 | $26.94 | 504 |
| 2024-07-26 | $26.88 | $26.88 | $26.86 | $26.86 | $26.86 | 2,976 |
| 2024-07-25 | $26.86 | $26.94 | $26.86 | $26.92 | $26.92 | 562 |
| 2024-07-24 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 1,257 |
| 2024-07-23 | $26.90 | $26.90 | $26.82 | $26.82 | $26.82 | 1,309 |
| 2024-07-22 | $27.00 | $27.03 | $26.96 | $26.97 | $26.89 | 1,140 |
| 2024-07-19 | $26.98 | $26.98 | $26.94 | $26.94 | $26.86 | 438 |
| 2024-07-18 | $27.01 | $27.01 | $26.97 | $26.97 | $26.89 | 545 |
| 2024-07-17 | $26.97 | $27.01 | $26.97 | $27.01 | $26.93 | 433 |
| 2024-07-16 | $27.01 | $27.02 | $26.94 | $26.98 | $26.89 | 4,593 |
| 2024-07-15 | $26.95 | $26.98 | $26.93 | $26.98 | $26.90 | 1,675 |
| 2024-07-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.87 | 2 |
| 2024-07-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.85 | 2 |
| 2024-07-10 | $26.89 | $26.89 | $26.88 | $26.88 | $26.80 | 248 |
| 2024-07-09 | $26.89 | $26.89 | $26.80 | $26.87 | $26.79 | 689 |
| 2024-07-08 | $26.86 | $26.86 | $26.86 | $26.86 | $26.78 | 1,261 |
| 2024-07-05 | $26.80 | $26.86 | $26.80 | $26.86 | $26.86 | 331 |
| 2024-07-03 | $26.74 | $26.80 | $26.74 | $26.80 | $26.80 | 126 |
| 2024-07-02 | $26.72 | $26.72 | $26.68 | $26.71 | $26.71 | 2,042 |
| 2024-07-01 | $26.74 | $26.75 | $26.62 | $26.63 | $26.63 | 8,070 |
| 2024-06-28 | $26.83 | $26.83 | $26.70 | $26.79 | $26.79 | 3,492 |
| 2024-06-27 | $26.73 | $26.78 | $26.73 | $26.75 | $26.75 | 8,714 |
| 2024-06-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.77 | 12 |
| 2024-06-25 | $26.86 | $26.92 | $26.86 | $26.92 | $26.83 | 374 |
| 2024-06-24 | $26.92 | $26.93 | $26.87 | $26.88 | $26.80 | 1,544 |
| 2024-06-21 | $26.88 | $26.94 | $26.82 | $26.90 | $26.81 | 2,155 |
| 2024-06-20 | $26.94 | $26.94 | $26.91 | $26.91 | $26.82 | 151 |
| 2024-06-18 | $26.87 | $26.94 | $26.87 | $26.94 | $26.86 | 342 |
| 2024-06-17 | $26.85 | $26.86 | $26.85 | $26.86 | $26.78 | 987 |
| 2024-06-14 | $26.89 | $26.96 | $26.84 | $26.91 | $26.91 | 484 |
| 2024-06-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 1,468 |
| 2024-06-12 | $26.73 | $26.86 | $26.73 | $26.80 | $26.80 | 2,451 |
| 2024-06-11 | $26.65 | $26.68 | $26.65 | $26.68 | $26.68 | 2,179 |
| 2024-06-10 | $26.70 | $26.70 | $26.63 | $26.63 | $26.63 | 713 |
| 2024-06-07 | $26.66 | $26.67 | $26.66 | $26.67 | $26.67 | 170 |
| 2024-06-06 | $26.70 | $26.75 | $26.70 | $26.75 | $26.75 | 22,801 |
| 2024-06-05 | $26.66 | $26.72 | $26.58 | $26.72 | $26.72 | 15,070 |
| 2024-06-04 | $26.57 | $26.60 | $26.54 | $26.60 | $26.60 | 1,537 |
| 2024-06-03 | $26.65 | $26.65 | $26.47 | $26.55 | $26.55 | 2,041 |
| 2024-05-31 | $26.47 | $26.53 | $26.38 | $26.38 | $26.38 | 937 |
| 2024-05-30 | $26.53 | $26.53 | $26.44 | $26.45 | $26.45 | 974 |
| 2024-05-29 | $26.57 | $26.57 | $26.31 | $26.47 | $26.47 | 2,039 |
| 2024-05-28 | $26.63 | $26.63 | $26.52 | $26.52 | $26.52 | 2,545 |
| 2024-05-24 | $26.59 | $26.59 | $26.54 | $26.54 | $26.54 | 1,103 |
| 2024-05-23 | $26.66 | $26.66 | $26.57 | $26.57 | $26.57 | 7,522 |
| 2024-05-22 | $26.67 | $26.67 | $26.62 | $26.62 | $26.62 | 1,172 |
| 2024-05-21 | $26.79 | $26.79 | $26.68 | $26.72 | $26.72 | 8,746 |
| 2024-05-20 | $26.84 | $26.90 | $26.84 | $26.85 | $26.77 | 3,160 |
| 2024-05-17 | $26.92 | $26.93 | $26.85 | $26.85 | $26.77 | 856 |
| 2024-05-16 | $26.92 | $26.92 | $26.92 | $26.92 | $26.83 | 220 |
| 2024-05-15 | $26.98 | $26.98 | $26.90 | $26.91 | $26.83 | 2,297 |
| 2024-05-14 | $26.79 | $26.88 | $26.79 | $26.88 | $26.79 | 224 |
| 2024-05-13 | $26.95 | $26.95 | $26.86 | $26.86 | $26.77 | 3,279 |
| 2024-05-10 | $26.78 | $26.85 | $26.78 | $26.84 | $26.76 | 4,390 |
| 2024-05-09 | $26.95 | $26.95 | $26.86 | $26.90 | $26.90 | 11,181 |
| 2024-05-08 | $26.93 | $26.93 | $26.86 | $26.86 | $26.86 | 290 |
| 2024-05-07 | $26.83 | $26.83 | $26.82 | $26.82 | $26.82 | 1,047 |
| 2024-05-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2 |
| 2024-05-03 | $26.75 | $26.77 | $26.68 | $26.77 | $26.77 | 1,563 |
| 2024-05-02 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 114 |
| 2024-05-01 | $26.64 | $26.64 | $26.63 | $26.63 | $26.63 | 660 |
| 2024-04-30 | $26.65 | $26.77 | $26.58 | $26.58 | $26.58 | 531 |
| 2024-04-29 | $26.62 | $26.65 | $26.59 | $26.63 | $26.63 | 2,958 |
| 2024-04-26 | $26.61 | $26.61 | $26.59 | $26.59 | $26.59 | 208 |
| 2024-04-25 | $26.65 | $26.65 | $26.55 | $26.56 | $26.56 | 2,515 |
| 2024-04-24 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 87 |
| 2024-04-23 | $26.68 | $26.68 | $26.66 | $26.66 | $26.66 | 855 |
| 2024-04-22 | $26.76 | $26.95 | $26.70 | $26.71 | $26.63 | 1,237 |
| 2024-04-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.74 | 85 |
| 2024-04-18 | $26.80 | $26.82 | $26.75 | $26.78 | $26.70 | 2,647 |
| 2024-04-17 | $26.70 | $26.78 | $26.70 | $26.78 | $26.78 | 174 |
| 2024-04-16 | $26.82 | $26.82 | $26.70 | $26.70 | $26.70 | 445 |
| 2024-04-15 | $26.79 | $26.79 | $26.78 | $26.78 | $26.78 | 1,699 |
| 2024-04-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 202 |
| 2024-04-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 202 |
| 2024-04-10 | $26.70 | $26.70 | $26.66 | $26.70 | $26.70 | 900 |
| 2024-04-09 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 2 |
| 2024-04-08 | $26.79 | $26.84 | $26.79 | $26.80 | $26.80 | 1,159 |
| 2024-04-05 | $26.83 | $26.83 | $26.82 | $26.82 | $26.82 | 448 |
| 2024-04-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 15 |
| 2024-04-03 | $26.82 | $26.83 | $26.82 | $26.83 | $26.83 | 1,154 |
| 2024-04-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 227 |
| 2024-04-01 | $26.94 | $27.01 | $26.91 | $26.91 | $26.91 | 3,466 |
| 2024-03-28 | $26.98 | $26.99 | $26.97 | $26.98 | $26.98 | 2,906 |
| 2024-03-27 | $26.98 | $27.01 | $26.97 | $26.99 | $26.99 | 1,982 |
| 2024-03-26 | $27.03 | $27.08 | $26.95 | $27.05 | $27.05 | 3,455 |
| 2024-03-25 | $27.04 | $27.06 | $27.00 | $27.00 | $27.00 | 2,141 |
| 2024-03-22 | $27.09 | $27.24 | $27.07 | $27.10 | $27.10 | 3,119 |
| 2024-03-21 | $27.01 | $27.05 | $27.01 | $27.04 | $27.04 | 11,159 |
| 2024-03-20 | $26.99 | $27.06 | $26.99 | $27.06 | $26.98 | 170 |
| 2024-03-19 | $27.14 | $27.15 | $27.05 | $27.05 | $26.97 | 2,272 |
| 2024-03-18 | $27.12 | $27.12 | $27.05 | $27.05 | $26.97 | 5,491 |
| 2024-03-15 | $27.12 | $27.12 | $27.05 | $27.09 | $27.01 | 3,072 |
| 2024-03-14 | $27.16 | $27.16 | $27.06 | $27.06 | $26.98 | 951 |
| 2024-03-13 | $27.10 | $27.17 | $27.10 | $27.12 | $27.04 | 1,199 |
| 2024-03-12 | $27.16 | $27.17 | $27.10 | $27.10 | $27.02 | 13,714 |
| 2024-03-11 | $27.19 | $27.20 | $27.10 | $27.10 | $27.02 | 2,706 |
| 2024-03-08 | $27.21 | $27.21 | $27.12 | $27.14 | $27.07 | 5,669 |
| 2024-03-07 | $27.20 | $27.20 | $27.20 | $27.20 | $27.12 | 611 |
| 2024-03-06 | $27.14 | $27.14 | $27.07 | $27.07 | $26.99 | 217 |
| 2024-03-05 | $27.07 | $27.07 | $27.07 | $27.07 | $26.99 | 535 |
| 2024-03-04 | $27.01 | $27.03 | $27.01 | $27.03 | $26.95 | 394 |
| 2024-03-01 | $27.01 | $27.02 | $26.92 | $27.02 | $27.02 | 6,645 |
| 2024-02-29 | $27.07 | $27.08 | $27.01 | $27.01 | $27.01 | 634 |
| 2024-02-28 | $27.02 | $27.08 | $26.99 | $26.99 | $26.99 | 1,449 |
| 2024-02-27 | $26.98 | $26.98 | $26.89 | $26.98 | $26.98 | 609 |
| 2024-02-26 | $27.02 | $27.05 | $26.96 | $26.96 | $26.96 | 1,521 |
| 2024-02-23 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 487 |
| 2024-02-22 | $26.93 | $27.02 | $26.92 | $26.92 | $26.92 | 1,861 |
| 2024-02-21 | $26.89 | $26.93 | $26.82 | $26.93 | $26.93 | 3,759 |
| 2024-02-20 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 79 |
| 2024-02-16 | $26.99 | $27.00 | $26.99 | $27.00 | $26.92 | 195 |
| 2024-02-15 | $27.07 | $27.07 | $26.99 | $26.99 | $26.91 | 342 |
| 2024-02-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.89 | 128 |
| 2024-02-13 | $27.03 | $27.04 | $27.02 | $27.02 | $26.94 | 3,222 |
| 2024-02-12 | $27.03 | $27.03 | $27.03 | $27.03 | $26.95 | 149 |
| 2024-02-09 | $27.06 | $27.06 | $27.03 | $27.03 | $26.95 | 444 |
| 2024-02-08 | $27.08 | $27.12 | $26.98 | $27.01 | $26.93 | 3,864 |
| 2024-02-07 | $27.02 | $27.12 | $27.02 | $27.02 | $26.94 | 1,400 |
| 2024-02-06 | $27.12 | $27.12 | $27.02 | $27.02 | $26.94 | 10,034 |
| 2024-02-05 | $27.06 | $27.22 | $26.96 | $27.00 | $26.92 | 4,513 |
| 2024-02-02 | $27.11 | $27.11 | $27.11 | $27.11 | $27.03 | 2 |
| 2024-02-01 | $27.18 | $27.23 | $27.18 | $27.23 | $27.15 | 421 |
| 2024-01-31 | $27.10 | $27.10 | $27.09 | $27.09 | $27.01 | 135 |
| 2024-01-30 | $27.00 | $27.09 | $27.00 | $27.00 | $26.92 | 1,489 |
| 2024-01-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.89 | 91 |
| 2024-01-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 60 |
| 2024-01-25 | $26.89 | $27.04 | $26.89 | $26.90 | $26.90 | 2,185 |
| 2024-01-24 | $27.00 | $27.04 | $26.88 | $26.88 | $26.88 | 6,159 |
| 2024-01-23 | $26.99 | $26.99 | $26.85 | $26.85 | $26.85 | 1,537 |
| 2024-01-22 | $27.05 | $27.09 | $26.92 | $27.00 | $26.92 | 28,948 |
| 2024-01-19 | $27.09 | $27.09 | $26.97 | $26.97 | $26.89 | 506 |
| 2024-01-18 | $27.13 | $27.13 | $27.01 | $27.01 | $26.93 | 1,232 |
| 2024-01-17 | $27.06 | $27.16 | $27.06 | $27.08 | $27.00 | 12,568 |
| 2024-01-16 | $27.12 | $27.22 | $27.10 | $27.10 | $27.02 | 1,626 |
| 2024-01-12 | $27.19 | $27.19 | $27.14 | $27.14 | $27.06 | 1,983 |
| 2024-01-11 | $27.05 | $27.21 | $27.05 | $27.13 | $27.13 | 4,172 |
| 2024-01-10 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 137 |
| 2024-01-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 373 |
| 2024-01-08 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 84 |
| 2024-01-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2024-01-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2024-01-03 | $27.16 | $27.16 | $27.00 | $27.11 | $27.11 | 4,107 |
| 2024-01-02 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 94 |
| 2023-12-29 | $27.04 | $27.14 | $27.04 | $27.14 | $27.14 | 1,216 |
| 2023-12-28 | $27.14 | $27.14 | $27.13 | $27.13 | $27.13 | 715 |
| 2023-12-27 | $27.11 | $27.13 | $27.11 | $27.13 | $27.13 | 220 |
| 2023-12-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1 |
| 2023-12-22 | $27.21 | $27.21 | $27.07 | $27.07 | $27.07 | 2,802 |
| 2023-12-21 | $27.22 | $27.22 | $27.18 | $27.18 | $27.10 | 293 |
| 2023-12-20 | $27.21 | $27.21 | $27.04 | $27.16 | $27.08 | 786 |
| 2023-12-19 | $27.12 | $27.21 | $27.12 | $27.21 | $27.21 | 20,695 |
| 2023-12-18 | $27.16 | $27.16 | $27.09 | $27.09 | $27.09 | 369 |
| 2023-12-15 | $27.16 | $27.16 | $27.09 | $27.09 | $27.09 | 1,501 |
| 2023-12-14 | $27.03 | $27.14 | $27.03 | $27.05 | $27.05 | 4,038 |
| 2023-12-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 967 |
| 2023-12-12 | $26.82 | $26.86 | $26.76 | $26.76 | $26.76 | 967 |
| 2023-12-11 | $26.84 | $26.84 | $26.82 | $26.82 | $26.82 | 600 |
| 2023-12-08 | $26.83 | $26.83 | $26.66 | $26.74 | $26.74 | 1,245 |
| 2023-12-07 | $26.74 | $26.77 | $26.74 | $26.77 | $26.77 | 1,422 |
| 2023-12-06 | $26.78 | $26.78 | $26.72 | $26.72 | $26.72 | 1,500 |
| 2023-12-05 | $26.63 | $26.66 | $26.63 | $26.66 | $26.66 | 731 |
| 2023-12-04 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 4 |
| 2023-12-01 | $26.61 | $26.65 | $26.61 | $26.62 | $26.62 | 1,620 |
| 2023-11-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 22 |
| 2023-11-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 15 |
| 2023-11-28 | $26.30 | $26.31 | $26.20 | $26.31 | $26.31 | 5,545 |
| 2023-11-27 | $26.22 | $26.25 | $26.22 | $26.25 | $26.25 | 153 |
| 2023-11-24 | $26.07 | $26.15 | $26.07 | $26.15 | $26.15 | 365 |
| 2023-11-22 | $26.26 | $26.26 | $26.17 | $26.17 | $26.17 | 269 |
| 2023-11-21 | $26.20 | $26.20 | $26.08 | $26.11 | $26.11 | 933 |
| 2023-11-20 | $26.13 | $26.17 | $26.13 | $26.14 | $26.06 | 3,611 |
| 2023-11-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
| 2023-11-16 | $26.01 | $26.02 | $26.01 | $26.02 | $26.02 | 195 |
| 2023-11-15 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 7,476 |
| 2023-11-14 | $25.99 | $25.99 | $25.95 | $25.95 | $25.95 | 7,476 |
| 2023-11-13 | $25.75 | $25.78 | $25.66 | $25.73 | $25.73 | 4,999 |
| 2023-11-10 | $25.75 | $25.76 | $25.64 | $25.76 | $25.76 | 3,052 |
| 2023-11-09 | $25.72 | $25.74 | $25.60 | $25.66 | $25.66 | 6,843 |
| 2023-11-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 7 |
| 2023-11-07 | $25.58 | $25.58 | $25.50 | $25.57 | $25.57 | 27,788 |
| 2023-11-06 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 218 |
| 2023-11-03 | $25.53 | $25.53 | $25.47 | $25.47 | $25.47 | 2,529 |
| 2023-11-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 19 |
| 2023-11-01 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 19 |
| 2023-10-31 | $25.06 | $25.06 | $25.03 | $25.03 | $25.03 | 4,223 |
| 2023-10-30 | $25.07 | $25.07 | $25.00 | $25.03 | $25.03 | 964 |
| 2023-10-27 | $25.00 | $25.07 | $25.00 | $25.04 | $25.04 | 679 |
| 2023-10-26 | $25.00 | $25.10 | $25.00 | $25.07 | $25.07 | 719 |
| 2023-10-25 | $25.07 | $25.07 | $25.02 | $25.02 | $25.02 | 1,323 |
| 2023-10-24 | $25.13 | $25.13 | $25.03 | $25.07 | $25.07 | 1,413 |
| 2023-10-23 | $25.14 | $25.14 | $25.14 | $25.14 | $25.06 | 2 |
| 2023-10-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.05 | 1,042 |
| 2023-10-19 | $25.10 | $25.10 | $25.05 | $25.05 | $24.97 | 1,042 |
| 2023-10-18 | $25.21 | $25.21 | $25.17 | $25.21 | $25.13 | 4,994 |
| 2023-10-17 | $25.41 | $25.41 | $25.25 | $25.25 | $25.17 | 3,020 |
| 2023-10-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.38 | 88 |
| 2023-10-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.47 | 74 |
| 2023-10-12 | $25.59 | $25.59 | $25.51 | $25.51 | $25.43 | 550 |
| 2023-10-11 | $25.53 | $25.53 | $25.53 | $25.53 | $25.45 | 47 |
| 2023-10-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.31 | 49 |
| 2023-10-09 | $25.28 | $25.32 | $25.28 | $25.32 | $25.24 | 215 |
| 2023-10-06 | $25.24 | $25.25 | $25.19 | $25.19 | $25.11 | 4,471 |
| 2023-10-05 | $25.34 | $25.34 | $25.29 | $25.29 | $25.21 | 249 |
| 2023-10-04 | $25.26 | $25.28 | $25.22 | $25.27 | $25.19 | 2,167 |
| 2023-10-03 | $25.35 | $25.35 | $25.25 | $25.25 | $25.17 | 318 |
| 2023-10-02 | $25.42 | $25.42 | $25.26 | $25.26 | $25.18 | 11,808 |
| 2023-09-29 | $25.46 | $25.49 | $25.45 | $25.45 | $25.37 | 7,090 |
| 2023-09-28 | $25.50 | $25.50 | $25.39 | $25.39 | $25.31 | 418 |
| 2023-09-27 | $25.47 | $25.50 | $25.47 | $25.50 | $25.42 | 455 |
| 2023-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.47 | 1 |
| 2023-09-25 | $25.66 | $25.66 | $25.56 | $25.56 | $25.48 | 492 |
| 2023-09-22 | $25.78 | $25.78 | $25.76 | $25.76 | $25.68 | 900 |
| 2023-09-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.69 | 143 |
| 2023-09-20 | $26.01 | $26.01 | $26.01 | $26.01 | $25.86 | 5,171 |
| 2023-09-19 | $26.01 | $26.01 | $25.96 | $26.01 | $25.85 | 5,171 |
| 2023-09-18 | $26.06 | $26.09 | $26.05 | $26.05 | $25.89 | 7,864 |
| 2023-09-15 | $26.03 | $26.03 | $26.03 | $26.03 | $25.87 | 38 |
| 2023-09-14 | $26.08 | $26.09 | $26.04 | $26.08 | $25.92 | 3,092 |
| 2023-09-13 | $26.10 | $26.16 | $26.10 | $26.16 | $26.00 | 948 |
| 2023-09-12 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 100 |
| 2023-09-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.97 | 109 |
| 2023-09-08 | $26.08 | $26.08 | $26.08 | $26.08 | $25.92 | 35 |
| 2023-09-07 | $26.08 | $26.08 | $26.08 | $26.08 | $25.92 | 21 |
| 2023-09-06 | $26.11 | $26.11 | $26.11 | $26.11 | $25.95 | 354 |
| 2023-09-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.97 | 31 |
| 2023-09-01 | $26.14 | $26.14 | $26.14 | $26.14 | $25.98 | 43 |
| 2023-08-31 | $26.14 | $26.16 | $26.12 | $26.16 | $26.00 | 3,737 |
| 2023-08-30 | $26.15 | $26.19 | $26.13 | $26.13 | $25.97 | 581 |
| 2023-08-29 | $26.12 | $26.15 | $26.12 | $26.15 | $25.99 | 2,898 |
| 2023-08-28 | $26.09 | $26.09 | $26.08 | $26.08 | $25.92 | 495 |
| 2023-08-25 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 165 |
| 2023-08-24 | $26.09 | $26.09 | $26.04 | $26.09 | $26.09 | 1,450 |
| 2023-08-23 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 83 |
| 2023-08-22 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 83 |
| 2023-08-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.09 | 0 |
| 2023-08-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.18 | 16 |
| 2023-08-17 | $26.29 | $26.29 | $26.26 | $26.27 | $26.19 | 1,400 |
| 2023-08-16 | $26.33 | $26.35 | $26.33 | $26.35 | $26.27 | 152 |
| 2023-08-15 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 1 |
| 2023-08-14 | $26.39 | $26.39 | $26.30 | $26.33 | $26.25 | 8,490 |
| 2023-08-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.27 | 181 |
| 2023-08-10 | $26.43 | $26.43 | $26.43 | $26.43 | $26.35 | 116 |
| 2023-08-09 | $26.45 | $26.47 | $26.39 | $26.46 | $26.38 | 769 |
| 2023-08-08 | $26.36 | $26.36 | $26.36 | $26.36 | $26.28 | 5 |
| 2023-08-07 | $26.34 | $26.34 | $26.34 | $26.34 | $26.26 | 5 |
| 2023-08-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.27 | 0 |
| 2023-08-03 | $26.32 | $26.32 | $26.32 | $26.32 | $26.24 | 157 |
| 2023-08-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.38 | 157 |
| 2023-08-01 | $26.47 | $26.54 | $26.46 | $26.54 | $26.46 | 1,183 |
| 2023-07-31 | $26.66 | $26.66 | $26.62 | $26.62 | $26.54 | 940 |
| 2023-07-28 | $26.69 | $26.70 | $26.61 | $26.61 | $26.53 | 7,833 |
| 2023-07-27 | $26.70 | $26.71 | $26.62 | $26.64 | $26.64 | 2,021 |
| 2023-07-26 | $26.70 | $26.77 | $26.62 | $26.71 | $26.71 | 1,958 |
| 2023-07-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2023-07-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 127 |
| 2023-07-21 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 424 |
| 2023-07-20 | $26.68 | $26.75 | $26.68 | $26.75 | $26.67 | 424 |
| 2023-07-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.69 | 53 |
| 2023-07-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.64 | 1 |
| 2023-07-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.62 | 2 |
| 2023-07-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.58 | 3,347 |
| 2023-07-13 | $26.70 | $26.71 | $26.67 | $26.70 | $26.63 | 3,347 |
| 2023-07-12 | $26.52 | $26.60 | $26.51 | $26.60 | $26.52 | 1,395 |
| 2023-07-11 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 15 |
| 2023-07-10 | $26.50 | $26.52 | $26.50 | $26.52 | $26.52 | 435 |
| 2023-07-07 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 1,437 |
| 2023-07-06 | $26.56 | $26.56 | $26.52 | $26.52 | $26.52 | 3,001 |
| 2023-07-05 | $26.67 | $26.67 | $26.64 | $26.64 | $26.64 | 4,538 |
| 2023-07-03 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 179 |
| 2023-06-30 | $26.52 | $26.57 | $26.51 | $26.57 | $26.57 | 2,019 |
| 2023-06-29 | $26.60 | $26.65 | $26.60 | $26.60 | $26.60 | 562 |
| 2023-06-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 48 |
| 2023-06-27 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 23 |
| 2023-06-26 | $26.70 | $26.70 | $26.66 | $26.66 | $26.58 | 214 |
| 2023-06-23 | $26.63 | $26.69 | $26.63 | $26.69 | $26.61 | 2,899 |
| 2023-06-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.53 | 1 |
| 2023-06-21 | $26.70 | $26.70 | $26.62 | $26.64 | $26.57 | 1,091 |
| 2023-06-20 | $26.56 | $26.62 | $26.56 | $26.62 | $26.54 | 181 |
| 2023-06-16 | $26.58 | $26.58 | $26.58 | $26.58 | $26.51 | 134 |
| 2023-06-15 | $26.56 | $26.56 | $26.56 | $26.56 | $26.48 | 1,927 |
| 2023-06-14 | $26.50 | $26.55 | $26.50 | $26.55 | $26.47 | 1,927 |
| 2023-06-13 | $26.58 | $26.58 | $26.53 | $26.53 | $26.46 | 9,768 |
| 2023-06-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.44 | 0 |
| 2023-06-09 | $26.60 | $26.60 | $26.44 | $26.51 | $26.44 | 1,063 |
| 2023-06-08 | $26.59 | $26.59 | $26.45 | $26.52 | $26.44 | 4,500 |
| 2023-06-07 | $26.57 | $26.59 | $26.49 | $26.49 | $26.41 | 1,200 |
| 2023-06-06 | $26.45 | $26.51 | $26.45 | $26.51 | $26.43 | 503 |
| 2023-06-05 | $26.39 | $26.49 | $26.39 | $26.49 | $26.41 | 100 |
| 2023-06-02 | $26.46 | $26.46 | $26.45 | $26.45 | $26.38 | 402 |
| 2023-06-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.40 | 187 |
| 2023-05-31 | $26.40 | $26.40 | $26.40 | $26.40 | $26.32 | 1 |
| 2023-05-30 | $26.29 | $26.35 | $26.29 | $26.35 | $26.28 | 1,671 |
| 2023-05-26 | $26.20 | $26.26 | $26.18 | $26.26 | $26.26 | 2,075 |
| 2023-05-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 89 |
| 2023-05-24 | $26.24 | $26.26 | $26.24 | $26.26 | $26.26 | 231 |
| 2023-05-23 | $26.22 | $26.26 | $26.22 | $26.26 | $26.26 | 225 |
| 2023-05-22 | $26.48 | $26.50 | $26.43 | $26.43 | $26.35 | 8,808 |
| 2023-05-19 | $26.54 | $26.55 | $26.48 | $26.48 | $26.40 | 1,145 |
| 2023-05-18 | $26.63 | $26.63 | $26.55 | $26.59 | $26.59 | 874 |
| 2023-05-17 | $26.74 | $26.74 | $26.73 | $26.73 | $26.73 | 4,600 |
| 2023-05-16 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 60 |
| 2023-05-15 | $26.84 | $26.84 | $26.78 | $26.78 | $26.78 | 224 |
| 2023-05-12 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 565 |
| 2023-05-11 | $26.91 | $26.91 | $26.84 | $26.84 | $26.84 | 565 |
| 2023-05-10 | $26.78 | $26.82 | $26.75 | $26.82 | $26.82 | 2,602 |
| 2023-05-09 | $26.84 | $26.86 | $26.72 | $26.80 | $26.80 | 4,422 |
| 2023-05-08 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 37 |
| 2023-05-05 | $26.86 | $26.86 | $26.81 | $26.81 | $26.81 | 300 |
| 2023-05-04 | $26.74 | $26.81 | $26.72 | $26.81 | $26.81 | 2,381 |
| 2023-05-03 | $26.77 | $26.83 | $26.77 | $26.77 | $26.77 | 869 |
| 2023-05-02 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 16 |
| 2023-05-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 185 |
| 2023-04-28 | $26.79 | $26.79 | $26.72 | $26.72 | $26.72 | 185 |
| 2023-04-27 | $26.75 | $26.75 | $26.71 | $26.71 | $26.71 | 240 |
| 2023-04-26 | $26.68 | $26.75 | $26.68 | $26.75 | $26.75 | 386 |
| 2023-04-25 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 19 |
| 2023-04-24 | $26.74 | $26.75 | $26.70 | $26.70 | $26.70 | 2,797 |
| 2023-04-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 894 |
| 2023-04-20 | $26.75 | $26.80 | $26.75 | $26.75 | $26.68 | 894 |
| 2023-04-19 | $26.67 | $26.67 | $26.66 | $26.66 | $26.59 | 2,419 |
| 2023-04-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.76 | 3 |
| 2023-04-17 | $26.96 | $26.96 | $26.96 | $26.96 | $26.89 | 108 |
| 2023-04-14 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 103 |
| 2023-04-13 | $27.06 | $27.06 | $27.06 | $27.06 | $26.99 | 150 |
| 2023-04-12 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
| 2023-04-11 | $26.94 | $27.04 | $26.94 | $27.04 | $27.04 | 555 |
| 2023-04-10 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 284 |
| 2023-04-06 | $26.92 | $27.01 | $26.92 | $27.01 | $27.01 | 17,132 |
| 2023-04-05 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 18 |
| 2023-04-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 423 |
| 2023-04-03 | $26.77 | $26.82 | $26.77 | $26.82 | $26.82 | 423 |
| 2023-03-31 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2023-03-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 4 |
| 2023-03-29 | $26.70 | $26.71 | $26.70 | $26.71 | $26.71 | 213 |
| 2023-03-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-03-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-03-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 172 |
| 2023-03-23 | $26.77 | $26.77 | $26.71 | $26.71 | $26.64 | 172 |
| 2023-03-22 | $26.68 | $26.69 | $26.62 | $26.69 | $26.62 | 863 |
| 2023-03-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.56 | 80 |
| 2023-03-20 | $26.59 | $26.68 | $26.59 | $26.68 | $26.61 | 165 |
| 2023-03-17 | $26.65 | $26.71 | $26.65 | $26.71 | $26.71 | 447 |
| 2023-03-16 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1,901 |
| 2023-03-15 | $26.70 | $26.70 | $26.61 | $26.66 | $26.66 | 1,901 |
| 2023-03-14 | $26.49 | $26.61 | $26.48 | $26.56 | $26.56 | 1,640 |
| 2023-03-13 | $26.71 | $26.72 | $26.66 | $26.66 | $26.66 | 1,002 |
| 2023-03-10 | $26.48 | $26.56 | $26.48 | $26.56 | $26.56 | 1,088 |
| 2023-03-09 | $26.34 | $26.46 | $26.34 | $26.46 | $26.46 | 1,867 |
| 2023-03-08 | $26.38 | $26.50 | $26.38 | $26.42 | $26.42 | 3,447 |
| 2023-03-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 25 |
| 2023-03-06 | $26.37 | $26.44 | $26.37 | $26.39 | $26.39 | 848 |
| 2023-03-03 | $26.39 | $26.39 | $26.37 | $26.37 | $26.37 | 4,418 |
| 2023-03-02 | $26.35 | $26.35 | $26.33 | $26.33 | $26.33 | 104 |
| 2023-03-01 | $26.39 | $26.43 | $26.38 | $26.40 | $26.40 | 3,663 |
| 2023-02-28 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 52 |
| 2023-02-27 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2023-02-24 | $26.36 | $26.42 | $26.29 | $26.41 | $26.41 | 5,671 |
| 2023-02-23 | $26.36 | $26.51 | $26.36 | $26.43 | $26.43 | 2,195 |
| 2023-02-22 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 753 |
| 2023-02-21 | $26.50 | $26.50 | $26.45 | $26.49 | $26.42 | 753 |
| 2023-02-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.53 | 270 |
| 2023-02-16 | $26.71 | $26.74 | $26.71 | $26.74 | $26.67 | 354 |
| 2023-02-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.81 | 15,446 |
| 2023-02-14 | $26.92 | $26.98 | $26.92 | $26.98 | $26.91 | 15,446 |
| 2023-02-13 | $27.10 | $27.10 | $26.99 | $26.99 | $26.92 | 400 |
| 2023-02-10 | $27.06 | $27.06 | $27.02 | $27.02 | $26.94 | 372 |
| 2023-02-09 | $27.10 | $27.11 | $27.03 | $27.03 | $26.96 | 1,662 |
| 2023-02-08 | $27.05 | $27.12 | $27.03 | $27.03 | $26.95 | 4,007 |
| 2023-02-07 | $27.04 | $27.13 | $27.04 | $27.05 | $26.97 | 7,324 |
| 2023-02-06 | $27.08 | $27.17 | $27.07 | $27.07 | $26.99 | 1,810 |
| 2023-02-03 | $27.16 | $27.16 | $27.16 | $27.16 | $27.09 | 4 |
| 2023-02-02 | $27.29 | $27.29 | $27.19 | $27.19 | $27.11 | 686 |
| 2023-02-01 | $27.19 | $27.19 | $27.13 | $27.13 | $27.05 | 8,454 |
| 2023-01-31 | $27.09 | $27.09 | $27.09 | $27.09 | $27.01 | 3 |
| 2023-01-30 | $27.06 | $27.06 | $26.97 | $27.00 | $26.93 | 1,601 |
| 2023-01-27 | $27.05 | $27.10 | $27.05 | $27.09 | $27.02 | 890 |
| 2023-01-26 | $27.11 | $27.14 | $27.10 | $27.10 | $27.03 | 311 |
| 2023-01-25 | $27.09 | $27.09 | $27.06 | $27.06 | $26.98 | 309 |
| 2023-01-24 | $27.11 | $27.11 | $27.07 | $27.07 | $26.99 | 315 |
| 2023-01-23 | $27.04 | $27.20 | $27.04 | $27.13 | $26.98 | 871 |
| 2023-01-20 | $27.16 | $27.20 | $27.15 | $27.15 | $27.00 | 1,200 |
| 2023-01-19 | $27.16 | $27.16 | $27.16 | $27.16 | $27.02 | 1,040 |
| 2023-01-18 | $27.13 | $27.19 | $27.11 | $27.11 | $26.97 | 1,040 |
| 2023-01-17 | $26.88 | $27.05 | $26.88 | $26.97 | $26.82 | 774 |
| 2023-01-13 | $26.99 | $27.02 | $26.96 | $26.96 | $26.81 | 2,738 |
| 2023-01-12 | $26.93 | $26.95 | $26.87 | $26.87 | $26.73 | 4,100 |
| 2023-01-11 | $26.84 | $26.86 | $26.79 | $26.79 | $26.65 | 2,969 |
| 2023-01-10 | $26.81 | $26.81 | $26.80 | $26.80 | $26.66 | 1,200 |
| 2023-01-09 | $26.68 | $26.73 | $26.68 | $26.73 | $26.59 | 942 |
| 2023-01-06 | $26.62 | $26.62 | $26.60 | $26.60 | $26.46 | 441 |
| 2023-01-05 | $26.56 | $26.56 | $26.54 | $26.54 | $26.40 | 3,767 |
| 2023-01-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.40 | 50 |
| 2023-01-03 | $26.44 | $26.45 | $26.44 | $26.45 | $26.31 | 1,706 |
| 2022-12-30 | $26.32 | $26.44 | $26.32 | $26.44 | $26.44 | 359 |
| 2022-12-29 | $26.38 | $26.38 | $26.36 | $26.36 | $26.36 | 5,041 |
| 2022-12-28 | $26.47 | $26.47 | $26.37 | $26.37 | $26.37 | 1,911 |
| 2022-12-27 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 5 |
| 2022-12-23 | $26.46 | $26.46 | $26.38 | $26.38 | $26.38 | 678 |
| 2022-12-22 | $26.47 | $26.56 | $26.46 | $26.47 | $26.39 | 3,054 |
| 2022-12-21 | $26.52 | $26.54 | $26.49 | $26.49 | $26.42 | 4,507 |
| 2022-12-20 | $26.55 | $26.57 | $26.52 | $26.52 | $26.45 | 18,289 |
| 2022-12-19 | $26.50 | $26.58 | $26.50 | $26.58 | $26.50 | 1,302 |
| 2022-12-16 | $26.62 | $26.66 | $26.60 | $26.65 | $26.58 | 9,747 |
| 2022-12-15 | $26.65 | $26.65 | $26.65 | $26.65 | $26.58 | 735 |
| 2022-12-14 | $26.52 | $26.68 | $26.52 | $26.59 | $26.51 | 6,622 |
| 2022-12-13 | $26.64 | $26.65 | $26.63 | $26.65 | $26.57 | 613 |
| 2022-12-12 | $26.59 | $26.60 | $26.59 | $26.60 | $26.53 | 245 |
| 2022-12-09 | $26.55 | $26.60 | $26.55 | $26.55 | $26.55 | 13,058 |
| 2022-12-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,803 |
| 2022-12-07 | $26.47 | $26.62 | $26.47 | $26.52 | $26.52 | 40,055 |
| 2022-12-06 | $26.47 | $26.58 | $26.39 | $26.49 | $26.49 | 2,850 |
| 2022-12-05 | $26.50 | $26.52 | $26.35 | $26.42 | $26.42 | 10,423 |
| 2022-12-02 | $26.44 | $26.48 | $26.30 | $26.37 | $26.37 | 22,205 |
| 2022-12-01 | $26.33 | $26.50 | $26.26 | $26.45 | $26.45 | 147,637 |
| 2022-11-30 | $26.35 | $26.38 | $26.27 | $26.37 | $26.37 | 12,010 |
| 2022-11-29 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 11 |
| 2022-11-28 | $26.03 | $26.22 | $26.03 | $26.18 | $26.18 | 2,867 |
| 2022-11-25 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 227 |
| 2022-11-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 227 |
| 2022-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2022-11-21 | $26.11 | $26.11 | $26.05 | $26.05 | $25.98 | 2,921 |
| 2022-11-18 | $26.01 | $26.01 | $26.01 | $26.01 | $25.94 | 83 |
| 2022-11-17 | $26.06 | $26.06 | $25.98 | $25.98 | $25.91 | 200 |
| 2022-11-16 | $25.94 | $26.00 | $25.92 | $25.96 | $25.89 | 6,108 |
| 2022-11-15 | $25.78 | $25.88 | $25.78 | $25.80 | $25.73 | 2,875 |
| 2022-11-14 | $25.75 | $25.79 | $25.74 | $25.74 | $25.67 | 2,178 |
| 2022-11-11 | $25.66 | $25.69 | $25.65 | $25.69 | $25.62 | 321 |
| 2022-11-10 | $25.67 | $25.67 | $25.64 | $25.64 | $25.57 | 1,500 |
| 2022-11-09 | $25.34 | $25.34 | $25.34 | $25.34 | $25.27 | 5,672 |
| 2022-11-08 | $25.36 | $25.36 | $25.31 | $25.31 | $25.24 | 5,672 |
| 2022-11-07 | $25.31 | $25.31 | $25.27 | $25.27 | $25.20 | 3,584 |
| 2022-11-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.18 | 87 |
| 2022-11-03 | $25.26 | $25.27 | $25.26 | $25.27 | $25.20 | 7,262 |
| 2022-11-02 | $25.29 | $25.29 | $25.29 | $25.29 | $25.22 | 17 |
| 2022-11-01 | $25.22 | $25.22 | $25.21 | $25.22 | $25.15 | 1,231 |
| 2022-10-31 | $25.17 | $25.17 | $25.17 | $25.17 | $25.10 | 90 |
| 2022-10-28 | $25.14 | $25.14 | $25.14 | $25.14 | $25.07 | 3 |
| 2022-10-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.10 | 112 |
| 2022-10-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.06 | 1 |
| 2022-10-25 | $25.20 | $25.20 | $25.20 | $25.20 | $25.13 | 2 |
| 2022-10-24 | $25.30 | $25.30 | $25.26 | $25.26 | $25.19 | 2,902 |
| 2022-10-21 | $25.38 | $25.40 | $25.34 | $25.37 | $25.37 | 3,806 |
| 2022-10-20 | $25.61 | $25.61 | $25.61 | $25.61 | $25.55 | 2 |
| 2022-10-19 | $25.62 | $25.66 | $25.62 | $25.65 | $25.65 | 2,400 |
| 2022-10-18 | $25.68 | $25.70 | $25.68 | $25.70 | $25.70 | 468 |
| 2022-10-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 82 |
| 2022-10-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 90 |
| 2022-10-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 484 |
| 2022-10-12 | $25.74 | $25.77 | $25.74 | $25.77 | $25.77 | 484 |
| 2022-10-11 | $25.68 | $25.73 | $25.68 | $25.73 | $25.73 | 100 |
| 2022-10-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 7 |
| 2022-10-07 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 7 |
| 2022-10-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 270 |
| 2022-10-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 19 |
| 2022-10-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1 |
| 2022-10-03 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 26 |
| 2022-09-30 | $25.40 | $25.46 | $25.40 | $25.46 | $25.46 | 411 |
| 2022-09-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2022-09-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 13 |
| 2022-09-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 164 |
| 2022-09-26 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 164 |
| 2022-09-23 | $25.80 | $25.81 | $25.78 | $25.78 | $25.78 | 1,020 |
| 2022-09-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.79 | 87 |
| 2022-09-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.88 | 48 |
| 2022-09-20 | $25.99 | $26.00 | $25.99 | $26.00 | $25.94 | 2,400 |
| 2022-09-19 | $26.09 | $26.09 | $26.09 | $26.09 | $26.03 | 2 |
| 2022-09-16 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
| 2022-09-15 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 1 |
| 2022-09-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 72 |
| 2022-09-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
| 2022-09-12 | $26.38 | $26.40 | $26.36 | $26.36 | $26.36 | 8,388 |
| 2022-09-09 | $26.28 | $26.36 | $26.28 | $26.32 | $26.32 | 15,200 |
| 2022-09-08 | $26.28 | $26.30 | $26.28 | $26.30 | $26.30 | 2,764 |
| 2022-09-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 17,061 |
| 2022-09-06 | $26.40 | $26.41 | $26.35 | $26.35 | $26.35 | 17,061 |
| 2022-09-02 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 192 |
| 2022-09-01 | $26.32 | $26.35 | $26.32 | $26.35 | $26.35 | 192 |
| 2022-08-31 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 5 |
| 2022-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 91 |
| 2022-08-29 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 13 |
| 2022-08-26 | $26.56 | $26.57 | $26.56 | $26.57 | $26.57 | 276 |
| 2022-08-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 3 |
| 2022-08-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-08-23 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 9 |
| 2022-08-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.71 | 9 |
| 2022-08-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.74 | 1 |
| 2022-08-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.84 | 1 |
| 2022-08-17 | $26.93 | $26.95 | $26.93 | $26.95 | $26.89 | 301 |
| 2022-08-16 | $27.05 | $27.05 | $27.05 | $27.05 | $26.99 | 100 |
| 2022-08-15 | $27.17 | $27.17 | $27.17 | $27.17 | $27.11 | 100 |
| 2022-08-12 | $27.12 | $27.12 | $27.12 | $27.12 | $27.06 | 100 |
| 2022-08-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.00 | 100 |
| 2022-08-10 | $27.14 | $27.14 | $27.14 | $27.14 | $27.08 | 0 |
| 2022-08-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.04 | 100 |
| 2022-08-08 | $27.19 | $27.19 | $27.19 | $27.19 | $27.13 | 100 |
| 2022-08-05 | $27.11 | $27.11 | $27.11 | $27.11 | $27.05 | 102 |
| 2022-08-04 | $27.20 | $27.20 | $27.19 | $27.19 | $27.13 | 316 |
| 2022-08-03 | $27.14 | $27.14 | $27.14 | $27.14 | $27.08 | 1 |
| 2022-08-02 | $27.18 | $27.18 | $27.18 | $27.18 | $27.12 | 22 |
| 2022-08-01 | $27.10 | $27.14 | $27.06 | $27.14 | $27.08 | 4,352 |
| 2022-07-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.04 | 1 |
| 2022-07-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.01 | 409 |
| 2022-07-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.89 | 409 |
| 2022-07-26 | $26.97 | $26.97 | $26.93 | $26.93 | $26.87 | 239 |
| 2022-07-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.81 | 0 |
| 2022-07-22 | $26.96 | $26.96 | $26.91 | $26.91 | $26.85 | 100 |
| 2022-07-21 | $26.81 | $26.88 | $26.81 | $26.88 | $26.82 | 1,865 |
| 2022-07-20 | $26.87 | $26.87 | $26.87 | $26.87 | $26.75 | 89 |
| 2022-07-19 | $26.84 | $26.84 | $26.76 | $26.84 | $26.73 | 2,197 |
| 2022-07-18 | $26.86 | $26.86 | $26.86 | $26.86 | $26.75 | 80 |
| 2022-07-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.74 | 1 |
| 2022-07-14 | $26.87 | $26.87 | $26.80 | $26.80 | $26.69 | 1,596 |
| 2022-07-13 | $26.85 | $26.88 | $26.81 | $26.81 | $26.70 | 3,750 |
| 2022-07-12 | $26.83 | $26.83 | $26.83 | $26.83 | $26.72 | 0 |
| 2022-07-11 | $26.82 | $26.82 | $26.82 | $26.82 | $26.71 | 1,020 |
| 2022-07-08 | $26.83 | $26.83 | $26.75 | $26.75 | $26.64 | 1,020 |
| 2022-07-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.64 | 0 |
| 2022-07-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.63 | 1 |
| 2022-07-05 | $26.69 | $26.69 | $26.69 | $26.69 | $26.58 | 1 |
| 2022-07-01 | $26.62 | $26.62 | $26.62 | $26.62 | $26.51 | 98 |
| 2022-06-30 | $26.48 | $26.48 | $26.48 | $26.48 | $26.37 | 2 |
| 2022-06-29 | $26.37 | $26.37 | $26.37 | $26.37 | $26.26 | 5 |
| 2022-06-28 | $26.45 | $26.45 | $26.34 | $26.34 | $26.23 | 3,266 |
| 2022-06-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.24 | 4 |
| 2022-06-24 | $26.37 | $26.37 | $26.37 | $26.37 | $26.26 | 4 |
| 2022-06-23 | $26.46 | $26.47 | $26.40 | $26.40 | $26.25 | 6,604 |
| 2022-06-22 | $26.41 | $26.41 | $26.33 | $26.33 | $26.18 | 1,695 |
| 2022-06-21 | $26.22 | $26.22 | $26.22 | $26.22 | $26.07 | 6 |
| 2022-06-17 | $26.27 | $26.27 | $26.27 | $26.27 | $26.11 | 68 |
| 2022-06-16 | $26.24 | $26.24 | $26.24 | $26.24 | $26.09 | 4 |
| 2022-06-15 | $26.29 | $26.37 | $26.20 | $26.35 | $26.19 | 3,752 |
| 2022-06-14 | $26.21 | $26.35 | $26.20 | $26.27 | $26.12 | 2,379 |
| 2022-06-13 | $26.41 | $26.41 | $26.27 | $26.27 | $26.12 | 339 |
| 2022-06-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.57 | 1 |
| 2022-06-09 | $26.70 | $26.81 | $26.70 | $26.81 | $26.65 | 157 |
| 2022-06-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.74 | 11 |
| 2022-06-07 | $26.93 | $26.93 | $26.91 | $26.93 | $26.77 | 3,601 |
| 2022-06-06 | $26.97 | $26.97 | $26.83 | $26.94 | $26.78 | 714 |
| 2022-06-03 | $26.85 | $26.93 | $26.83 | $26.93 | $26.77 | 5,011 |
| 2022-06-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.79 | 5 |
| 2022-06-01 | $26.92 | $26.92 | $26.92 | $26.92 | $26.76 | 134 |
| 2022-05-31 | $26.85 | $26.92 | $26.81 | $26.92 | $26.76 | 902 |
| 2022-05-27 | $26.91 | $26.91 | $26.91 | $26.91 | $26.75 | 7 |
| 2022-05-26 | $26.77 | $26.77 | $26.77 | $26.77 | $26.61 | 20 |
| 2022-05-25 | $26.67 | $26.67 | $26.63 | $26.63 | $26.47 | 608 |
| 2022-05-24 | $26.46 | $26.46 | $26.46 | $26.46 | $26.31 | 213 |
| 2022-05-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 80 |
| 2022-05-20 | $26.23 | $26.23 | $26.23 | $26.23 | $26.03 | 2 |
| 2022-05-19 | $26.18 | $26.18 | $26.12 | $26.12 | $25.92 | 363 |
| 2022-05-18 | $26.05 | $26.05 | $26.05 | $26.05 | $25.85 | 25 |
| 2022-05-17 | $26.12 | $26.12 | $26.12 | $26.12 | $25.92 | 3 |
| 2022-05-16 | $26.19 | $26.19 | $26.19 | $26.19 | $25.99 | 0 |
| 2022-05-13 | $26.09 | $26.09 | $26.09 | $26.09 | $25.89 | 100,001 |
| 2022-05-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.01 | 1 |
| 2022-05-11 | $26.22 | $26.22 | $26.22 | $26.22 | $26.02 | 1 |
| 2022-05-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 1 |
| 2022-05-09 | $26.32 | $26.37 | $26.32 | $26.37 | $26.17 | 17,657 |
| 2022-05-06 | $26.47 | $26.47 | $26.47 | $26.47 | $26.27 | 0 |
| 2022-05-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.28 | 1 |
| 2022-05-04 | $26.59 | $26.59 | $26.59 | $26.59 | $26.39 | 1 |
| 2022-05-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.46 | 1 |
| 2022-05-02 | $26.71 | $26.73 | $26.60 | $26.65 | $26.45 | 2,055 |
| 2022-04-29 | $26.72 | $26.72 | $26.72 | $26.72 | $26.52 | 1 |
| 2022-04-28 | $26.83 | $26.83 | $26.83 | $26.83 | $26.62 | 100 |
| 2022-04-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 11 |
| 2022-04-26 | $26.87 | $26.87 | $26.87 | $26.87 | $26.67 | 3 |
| 2022-04-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.75 | 28 |
| 2022-04-22 | $26.92 | $26.95 | $26.91 | $26.95 | $26.75 | 201 |
| 2022-04-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.79 | 0 |
| 2022-04-20 | $27.11 | $27.11 | $27.11 | $27.11 | $26.86 | 17 |
| 2022-04-19 | $27.18 | $27.18 | $27.12 | $27.17 | $26.92 | 2,200 |
| 2022-04-18 | $27.32 | $27.32 | $27.32 | $27.32 | $27.07 | 0 |
| 2022-04-14 | $27.41 | $27.41 | $27.33 | $27.33 | $27.08 | 4,401 |
| 2022-04-13 | $27.48 | $27.48 | $27.48 | $27.48 | $27.23 | 100 |
| 2022-04-12 | $27.56 | $27.56 | $27.50 | $27.50 | $27.25 | 172 |
| 2022-04-11 | $27.60 | $27.60 | $27.55 | $27.55 | $27.30 | 2,608 |
| 2022-04-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.33 | 2 |
| 2022-04-07 | $27.63 | $27.63 | $27.63 | $27.63 | $27.38 | 0 |
| 2022-04-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.45 | 0 |
| 2022-04-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.54 | 1 |
| 2022-04-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.59 | 20 |
| 2022-04-01 | $27.78 | $27.86 | $27.78 | $27.79 | $27.54 | 1,467 |
| 2022-03-31 | $27.74 | $27.80 | $27.74 | $27.79 | $27.54 | 692 |
| 2022-03-30 | $27.66 | $27.78 | $27.66 | $27.69 | $27.44 | 6,027 |
| 2022-03-29 | $27.80 | $27.80 | $27.80 | $27.80 | $27.55 | 178 |
| 2022-03-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.55 | 9 |
| 2022-03-25 | $27.83 | $27.83 | $27.83 | $27.83 | $27.57 | 5 |
| 2022-03-24 | $27.97 | $27.97 | $27.97 | $27.97 | $27.68 | 2 |
| 2022-03-23 | $28.04 | $28.04 | $28.04 | $28.04 | $27.75 | 103 |
| 2022-03-22 | $28.12 | $28.12 | $28.12 | $28.12 | $27.83 | 103 |
| 2022-03-21 | $28.16 | $28.16 | $28.16 | $28.16 | $27.87 | 2 |
| 2022-03-18 | $28.24 | $28.26 | $28.24 | $28.26 | $27.96 | 456 |
| 2022-03-17 | $28.25 | $28.25 | $28.21 | $28.21 | $27.92 | 1,422 |
| 2022-03-16 | $28.10 | $28.11 | $28.10 | $28.11 | $27.82 | 293 |
| 2022-03-15 | $28.11 | $28.11 | $28.11 | $28.11 | $27.81 | 2 |
| 2022-03-14 | $28.19 | $28.21 | $28.19 | $28.21 | $27.92 | 834 |
| 2022-03-11 | $28.46 | $28.46 | $28.40 | $28.40 | $28.11 | 129 |
| 2022-03-10 | $28.58 | $28.58 | $28.52 | $28.52 | $28.23 | 756 |
| 2022-03-09 | $28.61 | $28.61 | $28.56 | $28.56 | $28.27 | 226 |
| 2022-03-08 | $28.62 | $28.62 | $28.62 | $28.62 | $28.32 | 202 |
| 2022-03-07 | $28.74 | $28.74 | $28.67 | $28.68 | $28.38 | 838 |
| 2022-03-04 | $28.80 | $28.80 | $28.75 | $28.75 | $28.45 | 1,071 |
| 2022-03-03 | $28.81 | $28.81 | $28.81 | $28.81 | $28.51 | 518 |
| 2022-03-02 | $29.00 | $29.00 | $28.92 | $28.92 | $28.62 | 267 |
| 2022-03-01 | $28.96 | $28.96 | $28.96 | $28.96 | $28.66 | 3 |
| 2022-02-28 | $28.89 | $28.90 | $28.89 | $28.89 | $28.59 | 1,096 |
| 2022-02-25 | $28.96 | $28.98 | $28.95 | $28.98 | $28.68 | 2,227 |
| 2022-02-24 | $28.96 | $28.96 | $28.96 | $28.96 | $28.66 | 13 |
| 2022-02-23 | $28.87 | $28.93 | $28.87 | $28.88 | $28.58 | 3,921 |
| 2022-02-22 | $28.86 | $28.87 | $28.86 | $28.87 | $28.57 | 1,622 |
| 2022-02-18 | $28.89 | $28.89 | $28.83 | $28.89 | $28.59 | 1,654 |
| 2022-02-17 | $28.89 | $28.90 | $28.89 | $28.90 | $28.56 | 3,550 |
| 2022-02-16 | $28.85 | $28.87 | $28.78 | $28.78 | $28.45 | 2,002 |
| 2022-02-15 | $28.96 | $28.96 | $28.87 | $28.88 | $28.54 | 9,149 |
| 2022-02-14 | $28.95 | $28.95 | $28.90 | $28.90 | $28.57 | 202 |
| 2022-02-11 | $29.08 | $29.08 | $28.92 | $28.92 | $28.58 | 15,770 |
| 2022-02-10 | $29.17 | $29.17 | $29.08 | $29.08 | $28.74 | 425 |
| 2022-02-09 | $29.22 | $29.23 | $29.22 | $29.23 | $28.89 | 2,102 |
| 2022-02-08 | $29.25 | $29.25 | $29.25 | $29.25 | $28.91 | 2 |
| 2022-02-07 | $29.33 | $29.33 | $29.30 | $29.30 | $28.96 | 2,667 |
| 2022-02-04 | $29.32 | $29.32 | $29.32 | $29.32 | $28.98 | 1 |
| 2022-02-03 | $29.33 | $29.34 | $29.27 | $29.30 | $28.96 | 6,265 |
| 2022-02-02 | $29.28 | $29.28 | $29.20 | $29.20 | $28.86 | 3,234 |
| 2022-02-01 | $29.23 | $29.23 | $29.16 | $29.23 | $28.89 | 21,633 |
| 2022-01-31 | $29.23 | $29.23 | $29.23 | $29.23 | $28.89 | 2 |
| 2022-01-28 | $29.31 | $29.31 | $29.31 | $29.31 | $28.97 | 1 |
| 2022-01-27 | $29.44 | $29.44 | $29.44 | $29.44 | $29.10 | 33 |
| 2022-01-26 | $29.55 | $29.55 | $29.51 | $29.51 | $29.17 | 500 |
| 2022-01-25 | $29.65 | $29.65 | $29.65 | $29.65 | $29.30 | 872 |
| 2022-01-24 | $29.73 | $29.74 | $29.71 | $29.71 | $29.36 | 872 |
| 2022-01-21 | $29.81 | $29.81 | $29.78 | $29.78 | $29.43 | 935 |
| 2022-01-20 | $29.86 | $29.86 | $29.86 | $29.86 | $29.47 | 4,728 |
| 2022-01-19 | $29.95 | $29.96 | $29.95 | $29.96 | $29.57 | 4,728 |
| 2022-01-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.56 | 100 |
| 2022-01-14 | $30.03 | $30.03 | $29.95 | $30.00 | $29.61 | 1,766 |
| 2022-01-13 | $30.04 | $30.04 | $30.04 | $30.04 | $29.65 | 202 |
| 2022-01-12 | $30.03 | $30.03 | $30.03 | $30.03 | $29.64 | 99 |
| 2022-01-11 | $30.04 | $30.04 | $30.04 | $30.04 | $29.65 | 4 |
| 2022-01-10 | $30.10 | $30.10 | $30.06 | $30.08 | $29.69 | 337 |
| 2022-01-07 | $30.16 | $30.17 | $30.16 | $30.16 | $29.77 | 2,025 |
| 2022-01-06 | $30.19 | $30.19 | $30.19 | $30.19 | $29.80 | 6,597 |
| 2022-01-05 | $30.26 | $30.26 | $30.24 | $30.24 | $29.85 | 6,597 |
| 2022-01-04 | $30.24 | $30.30 | $30.24 | $30.27 | $29.88 | 379 |
| 2022-01-03 | $30.22 | $30.26 | $30.22 | $30.24 | $29.85 | 1,834 |
| 2021-12-31 | $30.32 | $30.32 | $30.28 | $30.28 | $29.89 | 14,553 |
| 2021-12-30 | $30.28 | $30.30 | $30.28 | $30.30 | $29.91 | 6,671 |
| 2021-12-29 | $30.29 | $30.29 | $30.27 | $30.27 | $29.88 | 1,968 |
| 2021-12-28 | $30.24 | $30.29 | $30.24 | $30.27 | $29.88 | 17,371 |
| 2021-12-27 | $30.27 | $30.27 | $30.25 | $30.25 | $29.86 | 732 |
| 2021-12-23 | $30.27 | $30.27 | $30.27 | $30.27 | $29.88 | 201 |
| 2021-12-22 | $30.28 | $30.30 | $30.28 | $30.29 | $29.87 | 1,385 |
| 2021-12-21 | $30.21 | $30.22 | $30.21 | $30.22 | $29.80 | 3,087 |
| 2021-12-20 | $30.27 | $30.27 | $30.27 | $30.27 | $29.85 | 1 |
| 2021-12-17 | $30.29 | $30.29 | $30.24 | $30.26 | $29.83 | 670 |
| 2021-12-16 | $30.28 | $30.28 | $30.28 | $30.28 | $29.86 | 1,300 |
| 2021-12-15 | $30.28 | $30.28 | $30.24 | $30.24 | $29.82 | 3,136 |
| 2021-12-14 | $30.25 | $30.25 | $30.25 | $30.25 | $29.82 | 789 |
| 2021-12-13 | $30.26 | $30.29 | $30.26 | $30.27 | $29.84 | 789 |
| 2021-12-10 | $30.25 | $30.25 | $30.25 | $30.25 | $29.83 | 202 |
| 2021-12-09 | $30.22 | $30.22 | $30.22 | $30.22 | $29.80 | 7 |
| 2021-12-08 | $30.21 | $30.21 | $30.21 | $30.21 | $29.79 | 1,162 |
| 2021-12-07 | $30.26 | $30.26 | $30.23 | $30.23 | $29.81 | 1,162 |
| 2021-12-06 | $30.19 | $30.22 | $30.18 | $30.22 | $29.79 | 750 |
| 2021-12-03 | $30.24 | $30.24 | $30.24 | $30.24 | $29.82 | 2,500 |
| 2021-12-02 | $30.23 | $30.24 | $30.20 | $30.20 | $29.78 | 2,198 |
| 2021-12-01 | $30.19 | $30.24 | $30.19 | $30.24 | $29.82 | 14,119 |
| 2021-11-30 | $30.20 | $30.20 | $30.20 | $30.20 | $29.78 | 1 |
| 2021-11-29 | $30.16 | $30.18 | $30.16 | $30.18 | $29.76 | 1,237 |
| 2021-11-26 | $30.20 | $30.20 | $30.20 | $30.20 | $29.78 | 1,170 |
| 2021-11-24 | $30.05 | $30.11 | $30.05 | $30.11 | $29.69 | 1,100 |
| 2021-11-23 | $30.11 | $30.11 | $30.10 | $30.10 | $29.68 | 830 |
| 2021-11-22 | $30.16 | $30.17 | $30.13 | $30.13 | $29.68 | 733 |
| 2021-11-19 | $30.14 | $30.14 | $30.14 | $30.14 | $29.68 | 1 |
| 2021-11-18 | $30.13 | $30.13 | $30.09 | $30.13 | $29.68 | 1,869 |
| 2021-11-17 | $30.13 | $30.15 | $30.10 | $30.10 | $29.65 | 6,065 |
| 2021-11-16 | $30.16 | $30.16 | $30.12 | $30.12 | $29.67 | 1,178 |
| 2021-11-15 | $30.13 | $30.13 | $30.13 | $30.13 | $29.68 | 1,002 |
| 2021-11-12 | $30.13 | $30.15 | $30.13 | $30.15 | $29.69 | 1,002 |
| 2021-11-11 | $30.14 | $30.14 | $30.14 | $30.14 | $29.69 | 1 |
| 2021-11-10 | $30.18 | $30.19 | $30.13 | $30.13 | $29.68 | 7,335 |
| 2021-11-09 | $30.13 | $30.16 | $30.13 | $30.16 | $29.71 | 1,267 |
| 2021-11-08 | $30.02 | $30.02 | $30.02 | $30.02 | $29.56 | 62 |
| 2021-11-05 | $30.07 | $30.07 | $30.07 | $30.07 | $29.62 | 1,311 |
| 2021-11-04 | $29.88 | $29.91 | $29.88 | $29.89 | $29.44 | 23,180 |
| 2021-11-03 | $29.82 | $29.93 | $29.82 | $29.93 | $29.48 | 15,883 |
| 2021-11-02 | $29.86 | $29.86 | $29.86 | $29.86 | $29.42 | 15 |
| 2021-11-01 | $29.85 | $29.86 | $29.82 | $29.83 | $29.38 | 3,472 |
| 2021-10-29 | $29.86 | $29.88 | $29.85 | $29.88 | $29.43 | 4,803 |
| 2021-10-28 | $29.82 | $29.86 | $29.82 | $29.82 | $29.37 | 11,507 |
| 2021-10-27 | $29.81 | $29.85 | $29.81 | $29.85 | $29.40 | 1,008 |
| 2021-10-26 | $29.75 | $29.80 | $29.75 | $29.80 | $29.35 | 284 |
| 2021-10-25 | $29.81 | $29.82 | $29.81 | $29.82 | $29.37 | 7,502 |
| 2021-10-22 | $29.84 | $29.84 | $29.81 | $29.82 | $29.37 | 2,321 |
| 2021-10-21 | $29.89 | $29.89 | $29.81 | $29.81 | $29.36 | 121,722 |
| 2021-10-20 | $29.95 | $29.95 | $29.93 | $29.94 | $29.46 | 1,592 |
| 2021-10-19 | $29.94 | $29.94 | $29.94 | $29.94 | $29.45 | 2,037 |
| 2021-10-18 | $29.95 | $29.95 | $29.94 | $29.95 | $29.46 | 12,706 |
| 2021-10-15 | $29.91 | $29.93 | $29.91 | $29.91 | $29.43 | 4,207 |
| 2021-10-14 | $29.90 | $29.91 | $29.90 | $29.91 | $29.43 | 10,850 |
| 2021-10-13 | $29.91 | $29.91 | $29.91 | $29.91 | $29.43 | 1,075 |
| 2021-10-12 | $29.93 | $29.93 | $29.91 | $29.91 | $29.43 | 746 |
| 2021-10-11 | $29.87 | $29.88 | $29.86 | $29.86 | $29.38 | 2,707 |
| 2021-10-08 | $29.92 | $29.92 | $29.87 | $29.90 | $29.42 | 10,376 |
| 2021-10-07 | $29.91 | $29.91 | $29.89 | $29.91 | $29.43 | 3,434 |
| 2021-10-06 | $29.93 | $29.93 | $29.93 | $29.93 | $29.45 | 6,268 |
| 2021-10-05 | $29.94 | $29.97 | $29.94 | $29.97 | $29.48 | 3,003 |
| 2021-10-04 | $29.98 | $29.98 | $29.98 | $29.98 | $29.50 | 703 |
| 2021-10-01 | $29.97 | $29.99 | $29.97 | $29.97 | $29.49 | 3,008 |
| 2021-09-30 | $30.00 | $30.00 | $29.96 | $29.96 | $29.48 | 22,135 |
| 2021-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.51 | 100 |
| 2021-09-28 | $30.07 | $30.07 | $30.01 | $30.01 | $29.53 | 4,558 |
| 2021-09-27 | $30.15 | $30.15 | $30.15 | $30.15 | $29.66 | 10 |
| 2021-09-24 | $30.17 | $30.17 | $30.17 | $30.17 | $29.68 | 10 |
| 2021-09-23 | $30.20 | $30.20 | $30.19 | $30.19 | $29.70 | 7,239 |
| 2021-09-22 | $30.29 | $30.29 | $30.28 | $30.29 | $29.77 | 8,200 |
| 2021-09-21 | $30.28 | $30.28 | $30.28 | $30.28 | $29.76 | 400 |
| 2021-09-20 | $30.31 | $30.31 | $30.29 | $30.29 | $29.77 | 1,200 |
| 2021-09-17 | $30.27 | $30.27 | $30.27 | $30.27 | $29.75 | 37 |
| 2021-09-16 | $30.27 | $30.27 | $30.25 | $30.25 | $29.73 | 259 |
| 2021-09-15 | $30.27 | $30.27 | $30.25 | $30.25 | $29.73 | 165 |
| 2021-09-14 | $30.28 | $30.28 | $30.28 | $30.28 | $29.76 | 800 |
| 2021-09-13 | $30.29 | $30.29 | $30.29 | $30.29 | $29.77 | 285 |
| 2021-09-10 | $30.28 | $30.28 | $30.25 | $30.25 | $29.73 | 550 |
| 2021-09-09 | $30.29 | $30.29 | $30.29 | $30.29 | $29.77 | 300 |
| 2021-09-08 | $30.28 | $30.28 | $30.28 | $30.28 | $29.76 | 5,400 |
| 2021-09-07 | $30.22 | $30.25 | $30.21 | $30.23 | $29.72 | 13,900 |
| 2021-09-03 | $30.28 | $30.28 | $30.28 | $30.28 | $29.76 | 3 |
| 2021-09-02 | $30.29 | $30.29 | $30.29 | $30.29 | $29.77 | 1 |
| 2021-09-01 | $30.31 | $30.31 | $30.31 | $30.31 | $29.79 | 7 |
| 2021-08-31 | $30.32 | $30.32 | $30.31 | $30.31 | $29.79 | 400 |
| 2021-08-30 | $30.32 | $30.32 | $30.31 | $30.31 | $29.79 | 1,000 |
| 2021-08-27 | $30.31 | $30.33 | $30.30 | $30.33 | $29.81 | 3,103 |
| 2021-08-26 | $30.30 | $30.31 | $30.29 | $30.31 | $29.79 | 21,300 |
| 2021-08-25 | $30.30 | $30.30 | $30.29 | $30.29 | $29.77 | 4,619 |
| 2021-08-24 | $30.33 | $30.33 | $30.33 | $30.33 | $29.81 | 60 |
| 2021-08-23 | $30.38 | $30.38 | $30.36 | $30.36 | $29.81 | 6,500 |
| 2021-08-20 | $30.36 | $30.36 | $30.36 | $30.36 | $29.81 | 1,050 |
| 2021-08-19 | $30.38 | $30.38 | $30.38 | $30.38 | $29.83 | 0 |
| 2021-08-18 | $30.39 | $30.39 | $30.39 | $30.39 | $29.84 | 1,925 |
| 2021-08-17 | $30.39 | $30.39 | $30.38 | $30.38 | $29.83 | 1,925 |
| 2021-08-16 | $30.36 | $30.36 | $30.36 | $30.36 | $29.81 | 302 |
| 2021-08-13 | $30.39 | $30.40 | $30.39 | $30.40 | $29.85 | 10,200 |
| 2021-08-12 | $30.39 | $30.39 | $30.39 | $30.39 | $29.84 | 2,356 |
| 2021-08-11 | $30.44 | $30.45 | $30.43 | $30.43 | $29.88 | 2,356 |
| 2021-08-10 | $30.46 | $30.48 | $30.46 | $30.46 | $29.91 | 2,941 |
| 2021-08-09 | $30.52 | $30.52 | $30.47 | $30.47 | $29.91 | 156 |
| 2021-08-06 | $30.47 | $30.47 | $30.47 | $30.47 | $29.92 | 2,000 |
| 2021-08-05 | $30.47 | $30.50 | $30.46 | $30.48 | $29.93 | 4,949 |
| 2021-08-04 | $30.52 | $30.52 | $30.49 | $30.52 | $29.97 | 92,835 |
| 2021-08-03 | $30.54 | $30.55 | $30.50 | $30.50 | $29.94 | 47,341 |
| 2021-08-02 | $30.49 | $30.53 | $30.49 | $30.52 | $29.96 | 4,131 |
| 2021-07-30 | $30.53 | $30.53 | $30.52 | $30.52 | $29.96 | 100 |
| 2021-07-29 | $30.53 | $30.53 | $30.53 | $30.53 | $29.97 | 899 |
| 2021-07-28 | $30.52 | $30.54 | $30.52 | $30.54 | $29.99 | 899 |
| 2021-07-27 | $30.57 | $30.57 | $30.55 | $30.55 | $30.00 | 1,943 |
| 2021-07-26 | $30.54 | $30.54 | $30.54 | $30.54 | $29.98 | 0 |
| 2021-07-23 | $30.64 | $30.64 | $30.54 | $30.54 | $29.98 | 550 |
| 2021-07-22 | $30.56 | $30.57 | $30.56 | $30.57 | $30.02 | 1,105 |
| 2021-07-21 | $30.52 | $30.53 | $30.52 | $30.52 | $29.97 | 400 |
| 2021-07-20 | $30.60 | $30.60 | $30.57 | $30.57 | $29.99 | 1,834 |
| 2021-07-19 | $30.63 | $30.65 | $30.61 | $30.61 | $30.03 | 1,404 |
| 2021-07-16 | $30.56 | $30.56 | $30.56 | $30.56 | $29.97 | 703 |
| 2021-07-15 | $30.57 | $30.61 | $30.57 | $30.58 | $29.99 | 703 |
| 2021-07-14 | $30.60 | $30.61 | $30.58 | $30.58 | $29.99 | 8,985 |
| 2021-07-13 | $30.58 | $30.62 | $30.55 | $30.56 | $29.97 | 2,361 |
| 2021-07-12 | $30.55 | $30.60 | $30.54 | $30.60 | $30.01 | 1,685 |
| 2021-07-09 | $30.53 | $30.54 | $30.53 | $30.54 | $29.95 | 695 |
| 2021-07-08 | $30.54 | $30.54 | $30.53 | $30.53 | $29.95 | 304 |
| 2021-07-07 | $30.47 | $30.48 | $30.42 | $30.42 | $29.84 | 521 |
| 2021-07-06 | $30.34 | $30.36 | $30.33 | $30.35 | $29.77 | 9,459 |
| 2021-07-02 | $30.34 | $30.35 | $30.34 | $30.35 | $29.77 | 666 |
| 2021-07-01 | $30.31 | $30.32 | $30.31 | $30.32 | $29.74 | 1,098 |
| 2021-06-30 | $30.32 | $30.33 | $30.29 | $30.31 | $29.73 | 7,665 |
| 2021-06-29 | $30.29 | $30.31 | $30.24 | $30.24 | $29.66 | 540 |
| 2021-06-28 | $30.26 | $30.32 | $30.26 | $30.29 | $29.71 | 1,381 |
| 2021-06-25 | $30.22 | $30.24 | $30.20 | $30.24 | $29.66 | 1,100 |
| 2021-06-24 | $30.22 | $30.22 | $30.22 | $30.22 | $29.65 | 1,200 |
| 2021-06-23 | $30.26 | $30.30 | $30.26 | $30.26 | $29.65 | 1,200 |
| 2021-06-22 | $30.35 | $30.37 | $30.34 | $30.37 | $29.76 | 5,094 |
| 2021-06-21 | $30.33 | $30.33 | $30.33 | $30.33 | $29.72 | 1 |
| 2021-06-18 | $30.35 | $30.35 | $30.35 | $30.35 | $29.74 | 30 |
| 2021-06-17 | $30.36 | $30.41 | $30.36 | $30.38 | $29.77 | 5,346 |
| 2021-06-16 | $30.41 | $30.41 | $30.35 | $30.40 | $29.79 | 1,791 |
| 2021-06-15 | $30.47 | $30.47 | $30.45 | $30.45 | $29.84 | 163 |
| 2021-06-14 | $30.44 | $30.44 | $30.44 | $30.44 | $29.83 | 412 |
| 2021-06-11 | $30.44 | $30.47 | $30.44 | $30.44 | $29.83 | 412 |
| 2021-06-10 | $30.43 | $30.43 | $30.43 | $30.43 | $29.82 | 35,698 |
| 2021-06-09 | $30.39 | $30.42 | $30.37 | $30.37 | $29.76 | 35,698 |
| 2021-06-08 | $30.32 | $30.32 | $30.30 | $30.30 | $29.69 | 221 |
| 2021-06-07 | $30.29 | $30.29 | $30.28 | $30.28 | $29.67 | 518 |
| 2021-06-04 | $30.26 | $30.26 | $30.26 | $30.26 | $29.65 | 20 |
| 2021-06-03 | $30.23 | $30.24 | $30.23 | $30.24 | $29.63 | 500 |
| 2021-06-02 | $30.22 | $30.22 | $30.21 | $30.21 | $29.60 | 2,748 |
| 2021-06-01 | $30.20 | $30.20 | $30.20 | $30.20 | $29.59 | 3,309 |
| 2021-05-28 | $30.20 | $30.21 | $30.17 | $30.17 | $29.57 | 544 |
| 2021-05-27 | $30.19 | $30.19 | $30.17 | $30.17 | $29.56 | 333 |
| 2021-05-26 | $30.14 | $30.14 | $30.14 | $30.14 | $29.53 | 127 |
| 2021-05-25 | $30.13 | $30.15 | $30.11 | $30.11 | $29.51 | 532 |
| 2021-05-24 | $30.14 | $30.14 | $30.12 | $30.14 | $29.54 | 2,937 |
| 2021-05-21 | $30.09 | $30.09 | $30.09 | $30.09 | $29.48 | 10 |
| 2021-05-20 | $30.09 | $30.12 | $30.08 | $30.12 | $29.52 | 4,207 |
| 2021-05-19 | $30.12 | $30.12 | $30.05 | $30.05 | $29.44 | 1,400 |
| 2021-05-18 | $30.09 | $30.09 | $30.09 | $30.09 | $29.48 | 13 |
| 2021-05-17 | $30.09 | $30.10 | $30.09 | $30.09 | $29.48 | 3,900 |
| 2021-05-14 | $30.07 | $30.09 | $30.07 | $30.09 | $29.49 | 3,364 |
| 2021-05-13 | $30.00 | $30.03 | $29.97 | $30.02 | $29.42 | 5,865 |
First Trust New York Municipal High Income ETF (FMNY) News Headlines
Recent First Trust New York Municipal High Income ETF (FMNY) News
Similar Companies to First Trust New York Municipal High Income ETF (FMNY) 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 | -- | -- | -- |