Formidable ETF (FORH) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.96 ($-0.01) -0.03%
Formidable ETF - Daily Information
Click for more stock information on Formidable ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.99 |
| Previous Close | $20.96 |
| High | $21.00 |
| Low | $20.88 |
| Adjusted Open | $20.99 |
| Previous Adjusted Close | $20.96 |
| Adjusted High | $21.00 |
| Adjusted Low | $20.88 |
About Formidable ETF (FORH)
Formidable ETF
Invest in Formidable ETF (FORH)
Historical Stock Data for Formidable ETF (FORH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $20.99 | $21.00 | $20.88 | $20.96 | $20.96 | 2,212 |
| 2025-04-24 | $20.93 | $20.96 | $20.93 | $20.96 | $20.96 | 301 |
| 2025-04-23 | $20.76 | $20.76 | $20.72 | $20.74 | $20.74 | 1,885 |
| 2025-04-22 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2025-04-21 | $20.17 | $20.27 | $20.17 | $20.27 | $20.27 | 1,615 |
| 2025-04-17 | $20.52 | $20.52 | $20.42 | $20.45 | $20.45 | 4,800 |
| 2025-04-16 | $20.34 | $20.42 | $20.34 | $20.42 | $20.42 | 757 |
| 2025-04-15 | $20.44 | $20.45 | $20.39 | $20.45 | $20.45 | 1,313 |
| 2025-04-14 | $20.53 | $20.53 | $20.52 | $20.52 | $20.52 | 2,485 |
| 2025-04-11 | $20.12 | $20.31 | $20.12 | $20.31 | $20.31 | 3,995 |
| 2025-04-10 | $19.75 | $20.09 | $19.75 | $19.91 | $19.91 | 895 |
| 2025-04-09 | $19.71 | $20.46 | $19.71 | $20.31 | $20.31 | 509 |
| 2025-04-08 | $19.72 | $19.72 | $19.32 | $19.52 | $19.52 | 2,362 |
| 2025-04-07 | $19.62 | $19.84 | $19.62 | $19.84 | $19.84 | 1,000 |
| 2025-04-04 | $20.01 | $20.02 | $19.80 | $19.90 | $19.90 | 1,284 |
| 2025-04-03 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 167 |
| 2025-04-02 | $21.13 | $21.15 | $21.04 | $21.15 | $21.15 | 2,286 |
| 2025-04-01 | $19.13 | $21.20 | $19.13 | $21.13 | $21.13 | 3,648 |
| 2025-03-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2025-03-28 | $20.99 | $21.00 | $20.96 | $20.98 | $20.98 | 3,731 |
| 2025-03-27 | $21.08 | $21.26 | $21.05 | $21.26 | $21.26 | 6,180 |
| 2025-03-26 | $21.16 | $21.21 | $21.16 | $21.21 | $21.21 | 1,498 |
| 2025-03-25 | $21.38 | $21.51 | $21.36 | $21.41 | $21.41 | 1,212 |
| 2025-03-24 | $21.31 | $21.51 | $21.29 | $21.41 | $21.41 | 4,365 |
| 2025-03-21 | $20.98 | $21.18 | $20.98 | $21.18 | $21.18 | 375 |
| 2025-03-20 | $20.05 | $21.96 | $20.05 | $21.10 | $21.10 | 16,798 |
| 2025-03-19 | $21.00 | $21.31 | $20.95 | $21.21 | $21.21 | 5,053 |
| 2025-03-18 | $21.26 | $21.26 | $21.16 | $21.16 | $21.16 | 2,000 |
| 2025-03-17 | $20.98 | $21.10 | $20.98 | $21.10 | $21.10 | 2,056 |
| 2025-03-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2025-03-13 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2025-03-11 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 83 |
| 2025-03-10 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 83 |
| 2025-03-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 7 |
| 2025-03-06 | $20.83 | $20.83 | $20.78 | $20.78 | $20.78 | 194 |
| 2025-03-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 139 |
| 2025-03-04 | $20.58 | $20.61 | $20.58 | $20.60 | $20.60 | 405 |
| 2025-03-03 | $20.89 | $20.89 | $20.57 | $20.57 | $20.57 | 2,084 |
| 2025-02-28 | $20.84 | $20.87 | $20.71 | $20.87 | $20.87 | 1,098 |
| 2025-02-27 | $20.92 | $20.92 | $20.84 | $20.85 | $20.85 | 3,200 |
| 2025-02-26 | $21.07 | $21.18 | $20.88 | $20.93 | $20.93 | 2,212 |
| 2025-02-25 | $20.85 | $21.03 | $20.85 | $21.03 | $21.03 | 4,112 |
| 2025-02-24 | $21.06 | $21.16 | $21.05 | $21.05 | $21.05 | 462 |
| 2025-02-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 179 |
| 2025-02-20 | $21.46 | $21.55 | $21.42 | $21.55 | $21.55 | 4,244 |
| 2025-02-19 | $21.42 | $21.62 | $21.42 | $21.62 | $21.62 | 739 |
| 2025-02-18 | $21.57 | $21.63 | $21.57 | $21.63 | $21.63 | 444 |
| 2025-02-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 18 |
| 2025-02-13 | $21.60 | $21.75 | $21.60 | $21.75 | $21.75 | 155 |
| 2025-02-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1 |
| 2025-02-11 | $21.33 | $21.46 | $21.32 | $21.46 | $21.46 | 4,000 |
| 2025-02-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 30 |
| 2025-02-07 | $21.35 | $21.37 | $21.35 | $21.37 | $21.37 | 1,070 |
| 2025-02-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1 |
| 2025-02-05 | $21.89 | $21.90 | $21.66 | $21.66 | $21.66 | 1,890 |
| 2025-02-04 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 301 |
| 2025-02-03 | $21.39 | $21.39 | $21.29 | $21.31 | $21.31 | 2,858 |
| 2025-01-31 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 115 |
| 2025-01-30 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 115 |
| 2025-01-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 100 |
| 2025-01-28 | $21.56 | $21.56 | $21.43 | $21.43 | $21.43 | 375 |
| 2025-01-27 | $21.87 | $21.87 | $21.64 | $21.64 | $21.64 | 299 |
| 2025-01-24 | $22.01 | $22.01 | $21.79 | $21.79 | $21.79 | 1,531 |
| 2025-01-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 134 |
| 2025-01-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 134 |
| 2025-01-21 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 309 |
| 2025-01-17 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 100 |
| 2025-01-16 | $21.72 | $21.72 | $21.63 | $21.63 | $21.63 | 101 |
| 2025-01-15 | $21.57 | $21.63 | $21.56 | $21.63 | $21.63 | 797 |
| 2025-01-14 | $21.41 | $21.46 | $21.34 | $21.36 | $21.36 | 8,313 |
| 2025-01-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 165 |
| 2025-01-10 | $21.22 | $21.35 | $21.22 | $21.35 | $21.35 | 411 |
| 2025-01-08 | $21.31 | $21.35 | $21.31 | $21.34 | $21.34 | 2,925 |
| 2025-01-07 | $21.76 | $21.76 | $21.60 | $21.60 | $21.60 | 775 |
| 2025-01-06 | $21.78 | $21.78 | $21.62 | $21.62 | $21.62 | 2,036 |
| 2025-01-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 2 |
| 2025-01-02 | $21.40 | $21.48 | $21.27 | $21.39 | $21.39 | 1,667 |
| 2024-12-31 | $21.17 | $21.17 | $20.98 | $21.08 | $21.08 | 14,108 |
| 2024-12-30 | $20.97 | $21.03 | $20.97 | $21.03 | $21.03 | 729 |
| 2024-12-27 | $21.05 | $21.16 | $21.05 | $21.16 | $21.16 | 274 |
| 2024-12-26 | $21.25 | $21.25 | $21.23 | $21.23 | $21.23 | 221 |
| 2024-12-24 | $21.20 | $21.28 | $21.20 | $21.28 | $21.28 | 4,816 |
| 2024-12-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 103 |
| 2024-12-20 | $21.15 | $21.31 | $21.09 | $21.12 | $21.12 | 12,156 |
| 2024-12-19 | $20.42 | $21.17 | $20.42 | $21.04 | $21.04 | 2,391 |
| 2024-12-18 | $21.61 | $21.61 | $21.05 | $21.07 | $21.07 | 4,768 |
| 2024-12-17 | $21.56 | $21.62 | $21.56 | $21.58 | $21.58 | 790 |
| 2024-12-16 | $21.78 | $22.01 | $21.71 | $21.71 | $21.71 | 528 |
| 2024-12-13 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 100 |
| 2024-12-12 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 133 |
| 2024-12-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 141 |
| 2024-12-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 100 |
| 2024-12-09 | $22.77 | $22.77 | $22.35 | $22.35 | $22.35 | 683 |
| 2024-12-06 | $22.39 | $22.39 | $22.30 | $22.34 | $22.34 | 6,188 |
| 2024-12-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 44 |
| 2024-12-04 | $22.60 | $22.63 | $22.35 | $22.43 | $22.43 | 2,500 |
| 2024-12-03 | $22.51 | $22.60 | $22.51 | $22.60 | $22.60 | 1,106 |
| 2024-12-02 | $22.55 | $22.59 | $22.55 | $22.59 | $22.59 | 202 |
| 2024-11-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2 |
| 2024-11-27 | $22.69 | $22.69 | $22.46 | $22.52 | $22.52 | 1,186 |
| 2024-11-26 | $22.67 | $22.67 | $22.56 | $22.56 | $22.56 | 160 |
| 2024-11-25 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 142 |
| 2024-11-22 | $22.57 | $22.69 | $22.56 | $22.69 | $22.69 | 393 |
| 2024-11-21 | $22.63 | $22.71 | $22.63 | $22.71 | $22.71 | 686 |
| 2024-11-20 | $22.27 | $22.37 | $22.27 | $22.37 | $22.37 | 768 |
| 2024-11-19 | $22.18 | $22.20 | $22.17 | $22.19 | $22.19 | 1,552 |
| 2024-11-18 | $22.17 | $22.17 | $22.05 | $22.16 | $22.16 | 426 |
| 2024-11-15 | $21.95 | $22.01 | $21.95 | $22.01 | $22.01 | 164 |
| 2024-11-14 | $22.07 | $22.16 | $22.07 | $22.16 | $22.16 | 3,501 |
| 2024-11-13 | $22.25 | $22.25 | $22.24 | $22.24 | $22.24 | 189 |
| 2024-11-12 | $22.40 | $22.40 | $22.32 | $22.32 | $22.32 | 213 |
| 2024-11-11 | $22.83 | $22.83 | $22.65 | $22.78 | $22.78 | 4,105 |
| 2024-11-08 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 4 |
| 2024-11-07 | $22.75 | $23.03 | $22.75 | $23.03 | $23.03 | 551 |
| 2024-11-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 402 |
| 2024-11-05 | $22.75 | $22.79 | $22.75 | $22.79 | $22.79 | 199 |
| 2024-11-04 | $22.54 | $22.64 | $22.52 | $22.64 | $22.64 | 1,000 |
| 2024-11-01 | $22.80 | $22.89 | $22.80 | $22.87 | $22.87 | 4,410 |
| 2024-10-31 | $22.66 | $22.87 | $22.66 | $22.87 | $22.87 | 2,600 |
| 2024-10-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1 |
| 2024-10-29 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2024-10-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2024-10-25 | $23.41 | $23.42 | $23.11 | $23.23 | $23.23 | 3,068 |
| 2024-10-24 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 43 |
| 2024-10-23 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 43 |
| 2024-10-22 | $23.66 | $23.66 | $23.64 | $23.64 | $23.64 | 193 |
| 2024-10-21 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2024-10-18 | $23.80 | $23.80 | $23.69 | $23.69 | $23.69 | 113 |
| 2024-10-17 | $23.65 | $23.65 | $23.59 | $23.59 | $23.59 | 156 |
| 2024-10-16 | $23.64 | $23.64 | $23.54 | $23.63 | $23.63 | 560 |
| 2024-10-15 | $23.17 | $23.29 | $23.17 | $23.29 | $23.29 | 918 |
| 2024-10-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 80 |
| 2024-10-11 | $23.57 | $23.67 | $23.56 | $23.56 | $23.56 | 958 |
| 2024-10-10 | $23.15 | $23.27 | $23.14 | $23.26 | $23.26 | 2,123 |
| 2024-10-09 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2 |
| 2024-10-08 | $23.17 | $23.33 | $23.13 | $23.33 | $23.33 | 11,290 |
| 2024-10-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 143 |
| 2024-10-04 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 38 |
| 2024-10-03 | $23.32 | $23.37 | $23.32 | $23.37 | $23.37 | 226 |
| 2024-10-02 | $23.46 | $23.49 | $23.37 | $23.37 | $23.37 | 3,056 |
| 2024-10-01 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 495 |
| 2024-09-30 | $23.31 | $23.31 | $23.18 | $23.23 | $23.23 | 1,735 |
| 2024-09-27 | $23.24 | $23.30 | $23.24 | $23.30 | $23.30 | 1,465 |
| 2024-09-26 | $22.98 | $23.35 | $22.98 | $23.23 | $23.23 | 1,983 |
| 2024-09-25 | $23.14 | $23.17 | $23.00 | $23.00 | $23.00 | 387 |
| 2024-09-24 | $23.10 | $23.16 | $23.02 | $23.08 | $23.08 | 1,352 |
| 2024-09-23 | $22.71 | $22.91 | $22.71 | $22.78 | $22.78 | 2,446 |
| 2024-09-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 2 |
| 2024-09-19 | $22.62 | $22.92 | $22.60 | $22.75 | $22.75 | 1,662 |
| 2024-09-18 | $22.50 | $22.63 | $22.50 | $22.57 | $22.57 | 4,146 |
| 2024-09-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 135 |
| 2024-09-16 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2024-09-13 | $22.88 | $22.88 | $22.61 | $22.74 | $22.74 | 310 |
| 2024-09-12 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 74 |
| 2024-09-11 | $22.36 | $22.42 | $22.30 | $22.30 | $22.30 | 1,337 |
| 2024-09-10 | $21.89 | $22.12 | $21.89 | $22.12 | $22.12 | 383 |
| 2024-09-09 | $22.14 | $22.14 | $21.93 | $22.05 | $22.05 | 3,304 |
| 2024-09-06 | $22.09 | $22.22 | $22.04 | $22.04 | $22.04 | 3,928 |
| 2024-09-05 | $22.43 | $22.43 | $22.31 | $22.31 | $22.31 | 328 |
| 2024-09-04 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 45 |
| 2024-09-03 | $22.35 | $22.35 | $22.34 | $22.34 | $22.34 | 368 |
| 2024-08-30 | $22.65 | $22.87 | $22.61 | $22.70 | $22.70 | 2,076 |
| 2024-08-29 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 373 |
| 2024-08-28 | $22.70 | $22.70 | $22.57 | $22.57 | $22.57 | 373 |
| 2024-08-27 | $22.68 | $22.71 | $22.57 | $22.71 | $22.71 | 966 |
| 2024-08-26 | $23.45 | $23.45 | $21.11 | $22.78 | $22.78 | 2,073 |
| 2024-08-23 | $22.40 | $22.82 | $22.40 | $22.82 | $22.82 | 25,763 |
| 2024-08-22 | $22.40 | $22.40 | $22.35 | $22.37 | $22.37 | 8,131 |
| 2024-08-21 | $22.77 | $22.77 | $22.46 | $22.46 | $22.46 | 265 |
| 2024-08-20 | $22.44 | $22.50 | $22.32 | $22.37 | $22.37 | 4,265 |
| 2024-08-19 | $22.31 | $22.91 | $22.31 | $22.69 | $22.69 | 2,430 |
| 2024-08-16 | $22.23 | $22.23 | $22.17 | $22.20 | $22.20 | 2,750 |
| 2024-08-15 | $22.29 | $22.45 | $22.01 | $22.18 | $22.18 | 1,487 |
| 2024-08-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 100 |
| 2024-08-13 | $21.69 | $22.10 | $21.50 | $21.88 | $21.88 | 4,851 |
| 2024-08-12 | $21.80 | $21.99 | $21.71 | $21.72 | $21.72 | 1,150 |
| 2024-08-09 | $21.74 | $21.77 | $21.72 | $21.77 | $21.77 | 11,464 |
| 2024-08-08 | $21.55 | $22.15 | $21.55 | $22.00 | $22.00 | 1,599 |
| 2024-08-07 | $22.34 | $22.35 | $21.61 | $21.75 | $21.75 | 1,680 |
| 2024-08-06 | $22.03 | $22.28 | $21.86 | $21.96 | $21.96 | 2,811 |
| 2024-08-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 9 |
| 2024-08-02 | $22.47 | $22.63 | $22.45 | $22.63 | $22.63 | 5,504 |
| 2024-08-01 | $23.05 | $23.07 | $22.68 | $22.68 | $22.68 | 4,804 |
| 2024-07-31 | $22.89 | $23.01 | $22.87 | $23.01 | $23.01 | 3,000 |
| 2024-07-30 | $22.74 | $22.94 | $22.73 | $22.80 | $22.80 | 2,438 |
| 2024-07-29 | $22.98 | $22.98 | $22.83 | $22.83 | $22.83 | 266 |
| 2024-07-26 | $22.87 | $22.98 | $22.87 | $22.98 | $22.98 | 1,503 |
| 2024-07-25 | $22.75 | $22.84 | $22.75 | $22.84 | $22.84 | 500 |
| 2024-07-24 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2024-07-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 2,073 |
| 2024-07-22 | $23.01 | $23.14 | $23.00 | $23.14 | $23.14 | 2,073 |
| 2024-07-19 | $22.95 | $22.97 | $22.85 | $22.97 | $22.97 | 2,200 |
| 2024-07-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 2,151 |
| 2024-07-17 | $23.39 | $23.39 | $23.20 | $23.34 | $23.34 | 2,151 |
| 2024-07-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 8 |
| 2024-07-15 | $23.14 | $23.14 | $23.01 | $23.13 | $23.13 | 2,168 |
| 2024-07-12 | $23.42 | $23.42 | $23.30 | $23.30 | $23.30 | 189 |
| 2024-07-11 | $22.50 | $23.11 | $22.50 | $23.11 | $23.11 | 1,650 |
| 2024-07-10 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 156 |
| 2024-07-09 | $22.19 | $22.19 | $22.13 | $22.13 | $22.13 | 156 |
| 2024-07-08 | $22.14 | $22.14 | $22.00 | $22.13 | $22.13 | 755 |
| 2024-07-05 | $21.85 | $22.01 | $21.83 | $22.01 | $22.01 | 488 |
| 2024-07-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1,120 |
| 2024-07-02 | $21.65 | $21.78 | $21.63 | $21.78 | $21.78 | 1,120 |
| 2024-07-01 | $21.90 | $21.92 | $21.68 | $21.80 | $21.80 | 2,178 |
| 2024-06-28 | $21.85 | $21.85 | $21.74 | $21.74 | $21.74 | 266 |
| 2024-06-27 | $21.92 | $21.92 | $21.66 | $21.75 | $21.75 | 3,325 |
| 2024-06-26 | $21.72 | $21.75 | $21.72 | $21.75 | $21.75 | 500 |
| 2024-06-25 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 741 |
| 2024-06-24 | $21.90 | $22.01 | $21.90 | $22.01 | $22.01 | 741 |
| 2024-06-21 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 50 |
| 2024-06-20 | $21.72 | $21.84 | $21.72 | $21.84 | $21.84 | 1,353 |
| 2024-06-18 | $21.80 | $21.80 | $21.70 | $21.74 | $21.74 | 324 |
| 2024-06-17 | $21.72 | $21.72 | $21.62 | $21.71 | $21.71 | 28,122 |
| 2024-06-14 | $22.06 | $22.06 | $21.67 | $21.81 | $21.81 | 1,671 |
| 2024-06-13 | $21.92 | $22.20 | $21.92 | $22.20 | $22.20 | 6,917 |
| 2024-06-12 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 2 |
| 2024-06-11 | $22.11 | $22.11 | $21.97 | $22.08 | $22.08 | 43,325 |
| 2024-06-10 | $22.27 | $22.35 | $22.26 | $22.35 | $22.35 | 2,044 |
| 2024-06-07 | $22.33 | $22.33 | $22.17 | $22.25 | $22.25 | 4,901 |
| 2024-06-06 | $22.44 | $22.51 | $22.44 | $22.51 | $22.51 | 642 |
| 2024-06-05 | $22.47 | $22.48 | $22.43 | $22.43 | $22.43 | 606 |
| 2024-06-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 7,583 |
| 2024-06-03 | $22.70 | $22.75 | $22.64 | $22.75 | $22.75 | 7,583 |
| 2024-05-31 | $22.80 | $22.88 | $22.80 | $22.88 | $22.88 | 618 |
| 2024-05-30 | $22.64 | $22.81 | $22.64 | $22.74 | $22.74 | 8,030 |
| 2024-05-29 | $22.50 | $22.54 | $22.47 | $22.53 | $22.53 | 3,504 |
| 2024-05-28 | $22.81 | $22.88 | $22.81 | $22.81 | $22.81 | 1,388 |
| 2024-05-24 | $22.78 | $22.83 | $22.78 | $22.83 | $22.83 | 800 |
| 2024-05-23 | $23.01 | $23.01 | $22.76 | $22.76 | $22.76 | 516 |
| 2024-05-22 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2024-05-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-05-20 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2024-05-17 | $23.60 | $23.62 | $23.36 | $23.54 | $23.54 | 1,769 |
| 2024-05-16 | $23.46 | $23.46 | $23.35 | $23.45 | $23.45 | 2,978 |
| 2024-05-15 | $23.27 | $23.47 | $23.22 | $23.30 | $23.30 | 27,559 |
| 2024-05-14 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 5 |
| 2024-05-13 | $23.36 | $23.36 | $23.14 | $23.14 | $23.14 | 1,887 |
| 2024-05-10 | $22.87 | $23.11 | $22.71 | $23.11 | $23.11 | 3,671 |
| 2024-05-09 | $23.62 | $23.65 | $23.45 | $23.55 | $23.55 | 3,186 |
| 2024-05-08 | $23.75 | $23.94 | $23.72 | $23.94 | $23.94 | 3,125 |
| 2024-05-07 | $24.07 | $24.15 | $24.03 | $24.05 | $24.05 | 2,147 |
| 2024-05-06 | $24.20 | $24.22 | $24.17 | $24.22 | $24.22 | 1,170 |
| 2024-05-03 | $23.82 | $23.88 | $23.79 | $23.88 | $23.88 | 3,513 |
| 2024-05-02 | $23.60 | $23.67 | $23.47 | $23.66 | $23.66 | 2,068 |
| 2024-05-01 | $23.08 | $23.73 | $23.08 | $23.53 | $23.53 | 4,313 |
| 2024-04-30 | $22.88 | $22.88 | $22.75 | $22.85 | $22.85 | 1,793 |
| 2024-04-29 | $23.07 | $23.21 | $23.07 | $23.21 | $23.21 | 155 |
| 2024-04-26 | $23.42 | $23.42 | $22.79 | $22.84 | $22.84 | 2,979 |
| 2024-04-25 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2024-04-24 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 5 |
| 2024-04-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2 |
| 2024-04-22 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2024-04-19 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 1 |
| 2024-04-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 2,709 |
| 2024-04-17 | $22.90 | $22.90 | $22.59 | $22.59 | $22.59 | 2,709 |
| 2024-04-16 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 58 |
| 2024-04-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 58 |
| 2024-04-12 | $23.72 | $23.72 | $22.96 | $23.04 | $23.04 | 10,104 |
| 2024-04-11 | $23.64 | $23.64 | $23.49 | $23.51 | $23.51 | 1,204 |
| 2024-04-10 | $23.38 | $23.38 | $23.25 | $23.31 | $23.31 | 330 |
| 2024-04-09 | $23.84 | $23.84 | $23.63 | $23.70 | $23.70 | 1,703 |
| 2024-04-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 104 |
| 2024-04-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 150 |
| 2024-04-04 | $23.61 | $23.66 | $23.59 | $23.63 | $23.63 | 2,444 |
| 2024-04-03 | $23.72 | $23.87 | $23.62 | $23.62 | $23.62 | 1,559 |
| 2024-04-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 101 |
| 2024-04-01 | $23.69 | $23.77 | $23.46 | $23.46 | $23.46 | 13,648 |
| 2024-03-28 | $23.56 | $23.65 | $23.53 | $23.59 | $23.59 | 7,274 |
| 2024-03-27 | $23.22 | $23.41 | $23.21 | $23.41 | $23.41 | 3,845 |
| 2024-03-26 | $22.91 | $22.95 | $22.85 | $22.85 | $22.85 | 8,596 |
| 2024-03-25 | $22.90 | $22.98 | $22.84 | $22.95 | $22.95 | 10,106 |
| 2024-03-22 | $23.00 | $23.04 | $22.92 | $22.99 | $22.99 | 4,420 |
| 2024-03-21 | $23.25 | $23.28 | $23.08 | $23.09 | $23.09 | 4,682 |
| 2024-03-20 | $22.65 | $23.01 | $22.65 | $23.01 | $23.01 | 5,818 |
| 2024-03-19 | $22.65 | $22.69 | $22.63 | $22.67 | $22.67 | 1,767 |
| 2024-03-18 | $22.48 | $22.48 | $22.44 | $22.45 | $22.45 | 1,185 |
| 2024-03-15 | $22.47 | $22.50 | $22.44 | $22.48 | $22.48 | 7,230 |
| 2024-03-14 | $22.22 | $22.22 | $22.19 | $22.19 | $22.19 | 184 |
| 2024-03-13 | $22.44 | $22.44 | $22.31 | $22.37 | $22.37 | 5,588 |
| 2024-03-12 | $22.25 | $22.25 | $22.08 | $22.11 | $22.11 | 13,884 |
| 2024-03-11 | $22.20 | $22.35 | $22.20 | $22.33 | $22.33 | 6,412 |
| 2024-03-08 | $22.16 | $22.20 | $22.10 | $22.20 | $22.20 | 2,578 |
| 2024-03-07 | $22.11 | $22.15 | $22.11 | $22.15 | $22.15 | 4,407 |
| 2024-03-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
| 2024-03-05 | $21.89 | $21.89 | $21.80 | $21.80 | $21.80 | 3,148 |
| 2024-03-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 3 |
| 2024-03-01 | $22.08 | $22.08 | $21.96 | $22.01 | $22.01 | 8,051 |
| 2024-02-29 | $21.70 | $22.03 | $21.70 | $21.98 | $21.98 | 1,353 |
| 2024-02-28 | $21.79 | $21.79 | $21.71 | $21.72 | $21.72 | 12,488 |
| 2024-02-27 | $21.81 | $21.87 | $21.81 | $21.87 | $21.87 | 752 |
| 2024-02-26 | $21.76 | $21.76 | $21.69 | $21.69 | $21.69 | 1,691 |
| 2024-02-23 | $21.79 | $21.86 | $21.78 | $21.86 | $21.86 | 2,575 |
| 2024-02-22 | $21.76 | $21.84 | $21.71 | $21.84 | $21.84 | 1,435 |
| 2024-02-21 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1 |
| 2024-02-20 | $21.83 | $21.90 | $21.83 | $21.90 | $21.90 | 176 |
| 2024-02-16 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 41 |
| 2024-02-15 | $22.28 | $22.29 | $22.24 | $22.24 | $22.24 | 600 |
| 2024-02-14 | $21.56 | $21.95 | $21.56 | $21.86 | $21.86 | 1,853 |
| 2024-02-13 | $21.46 | $21.46 | $21.34 | $21.41 | $21.41 | 16,129 |
| 2024-02-12 | $21.81 | $21.89 | $21.81 | $21.89 | $21.89 | 9,195 |
| 2024-02-09 | $21.55 | $21.61 | $21.54 | $21.54 | $21.54 | 23,274 |
| 2024-02-08 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1,210 |
| 2024-02-07 | $21.29 | $21.33 | $21.28 | $21.33 | $21.33 | 1,947 |
| 2024-02-06 | $21.63 | $21.63 | $21.47 | $21.52 | $21.52 | 17,013 |
| 2024-02-05 | $21.36 | $21.36 | $21.34 | $21.36 | $21.36 | 879 |
| 2024-02-02 | $21.61 | $21.76 | $21.61 | $21.66 | $21.66 | 628 |
| 2024-02-01 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 114 |
| 2024-01-31 | $22.02 | $22.02 | $21.68 | $21.68 | $21.68 | 114 |
| 2024-01-30 | $22.03 | $22.05 | $21.96 | $22.05 | $22.05 | 2,939 |
| 2024-01-29 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2024-01-26 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 702 |
| 2024-01-25 | $22.04 | $22.04 | $22.01 | $22.01 | $22.01 | 702 |
| 2024-01-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2024-01-23 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2024-01-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 5 |
| 2024-01-19 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 140 |
| 2024-01-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 4 |
| 2024-01-17 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1,125 |
| 2024-01-16 | $22.12 | $22.12 | $21.96 | $21.98 | $21.98 | 1,125 |
| 2024-01-12 | $22.52 | $22.52 | $22.38 | $22.38 | $22.38 | 523 |
| 2024-01-11 | $22.47 | $22.47 | $22.42 | $22.42 | $22.42 | 500 |
| 2024-01-10 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 4 |
| 2024-01-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 39 |
| 2024-01-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 20 |
| 2024-01-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 98 |
| 2024-01-04 | $22.95 | $22.99 | $22.81 | $22.81 | $22.81 | 715 |
| 2024-01-03 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2024-01-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 55 |
| 2023-12-29 | $22.39 | $22.40 | $22.32 | $22.34 | $22.34 | 5,480 |
| 2023-12-28 | $22.44 | $22.45 | $22.29 | $22.29 | $22.29 | 224 |
| 2023-12-27 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 31 |
| 2023-12-26 | $22.20 | $22.21 | $22.20 | $22.21 | $22.21 | 200 |
| 2023-12-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.09 | 66 |
| 2023-12-21 | $22.84 | $22.84 | $22.84 | $22.84 | $21.98 | 271 |
| 2023-12-20 | $22.91 | $22.91 | $22.51 | $22.51 | $21.66 | 271 |
| 2023-12-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.08 | 930 |
| 2023-12-18 | $22.63 | $22.67 | $22.63 | $22.67 | $21.82 | 930 |
| 2023-12-15 | $22.70 | $22.72 | $22.65 | $22.65 | $21.80 | 1,992 |
| 2023-12-14 | $22.96 | $22.96 | $22.74 | $22.74 | $21.88 | 1,320 |
| 2023-12-13 | $22.11 | $22.39 | $22.11 | $22.39 | $21.55 | 526 |
| 2023-12-12 | $21.80 | $21.80 | $21.80 | $21.80 | $20.98 | 1 |
| 2023-12-11 | $21.98 | $22.04 | $21.98 | $22.04 | $21.21 | 1,428 |
| 2023-12-08 | $22.22 | $22.22 | $22.12 | $22.16 | $21.32 | 12,278 |
| 2023-12-07 | $22.21 | $22.21 | $22.07 | $22.15 | $21.32 | 776 |
| 2023-12-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.27 | 2,029 |
| 2023-12-05 | $22.33 | $22.53 | $22.28 | $22.28 | $21.44 | 2,029 |
| 2023-12-04 | $22.56 | $22.60 | $22.49 | $22.56 | $21.72 | 2,018 |
| 2023-12-01 | $22.59 | $22.59 | $22.59 | $22.59 | $21.74 | 44 |
| 2023-11-30 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 126 |
| 2023-11-29 | $22.32 | $22.32 | $22.18 | $22.18 | $22.18 | 2,580 |
| 2023-11-28 | $22.21 | $22.21 | $22.17 | $22.17 | $22.17 | 863 |
| 2023-11-27 | $22.23 | $22.23 | $22.09 | $22.13 | $22.13 | 1,344 |
| 2023-11-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 118 |
| 2023-11-22 | $22.20 | $22.23 | $22.16 | $22.16 | $22.16 | 4,161 |
| 2023-11-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 21 |
| 2023-11-20 | $22.24 | $22.26 | $22.18 | $22.19 | $22.19 | 3,015 |
| 2023-11-17 | $22.13 | $22.13 | $22.04 | $22.04 | $22.04 | 800 |
| 2023-11-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 80 |
| 2023-11-15 | $22.24 | $22.24 | $22.06 | $22.06 | $22.06 | 6,100 |
| 2023-11-14 | $22.01 | $22.06 | $22.01 | $22.06 | $22.06 | 3,773 |
| 2023-11-13 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 44 |
| 2023-11-10 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 76 |
| 2023-11-09 | $21.67 | $21.68 | $21.42 | $21.49 | $21.49 | 5,823 |
| 2023-11-08 | $21.65 | $21.72 | $21.65 | $21.72 | $21.72 | 345 |
| 2023-11-07 | $21.99 | $21.99 | $21.88 | $21.88 | $21.88 | 1,369 |
| 2023-11-06 | $22.17 | $22.17 | $22.01 | $22.06 | $22.06 | 12,111 |
| 2023-11-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 357 |
| 2023-11-02 | $21.60 | $21.91 | $21.59 | $21.91 | $21.91 | 357 |
| 2023-11-01 | $21.37 | $21.46 | $21.37 | $21.42 | $21.42 | 7,758 |
| 2023-10-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 144 |
| 2023-10-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 134 |
| 2023-10-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 142 |
| 2023-10-26 | $21.58 | $21.58 | $21.51 | $21.51 | $21.51 | 515 |
| 2023-10-25 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 185 |
| 2023-10-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 185 |
| 2023-10-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 203 |
| 2023-10-20 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-10-19 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 200 |
| 2023-10-18 | $22.04 | $22.06 | $22.04 | $22.06 | $22.06 | 200 |
| 2023-10-17 | $22.24 | $22.30 | $22.24 | $22.30 | $22.30 | 201 |
| 2023-10-16 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2023-10-13 | $21.90 | $21.93 | $21.90 | $21.93 | $21.93 | 930 |
| 2023-10-12 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 456 |
| 2023-10-11 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 58 |
| 2023-10-10 | $22.17 | $22.17 | $22.10 | $22.10 | $22.10 | 1,003 |
| 2023-10-09 | $21.97 | $22.05 | $21.97 | $22.05 | $22.05 | 1,400 |
| 2023-10-06 | $21.73 | $21.73 | $21.69 | $21.69 | $21.69 | 2,404 |
| 2023-10-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 226 |
| 2023-10-04 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 257 |
| 2023-10-03 | $21.40 | $21.49 | $21.40 | $21.49 | $21.49 | 612 |
| 2023-10-02 | $21.47 | $21.54 | $21.47 | $21.54 | $21.54 | 1,495 |
| 2023-09-29 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 606 |
| 2023-09-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 365 |
| 2023-09-27 | $21.95 | $22.00 | $21.94 | $22.00 | $22.00 | 1,380 |
| 2023-09-26 | $22.21 | $22.21 | $22.09 | $22.09 | $22.09 | 3,681 |
| 2023-09-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 800 |
| 2023-09-22 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 721 |
| 2023-09-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1,066 |
| 2023-09-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1,252 |
| 2023-09-19 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 928 |
| 2023-09-18 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 811 |
| 2023-09-15 | $23.04 | $23.04 | $22.93 | $23.01 | $23.01 | 2,521 |
| 2023-09-14 | $23.09 | $23.12 | $22.98 | $23.05 | $23.05 | 2,424 |
| 2023-09-13 | $22.91 | $22.92 | $22.68 | $22.76 | $22.76 | 3,370 |
| 2023-09-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,897 |
| 2023-09-11 | $22.79 | $22.79 | $22.76 | $22.76 | $22.76 | 2,000 |
| 2023-09-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 21,403 |
| 2023-09-07 | $22.75 | $22.76 | $22.59 | $22.67 | $22.67 | 21,403 |
| 2023-09-06 | $22.77 | $22.77 | $22.73 | $22.73 | $22.73 | 1,161 |
| 2023-09-05 | $23.20 | $23.20 | $22.94 | $22.94 | $22.94 | 563 |
| 2023-09-01 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 22 |
| 2023-08-31 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 22 |
| 2023-08-30 | $23.35 | $23.35 | $23.16 | $23.33 | $23.33 | 1,277 |
| 2023-08-29 | $23.11 | $23.29 | $22.94 | $23.18 | $23.18 | 1,500 |
| 2023-08-28 | $22.98 | $23.12 | $22.98 | $23.12 | $23.12 | 200 |
| 2023-08-25 | $22.82 | $23.01 | $22.82 | $23.01 | $23.01 | 100 |
| 2023-08-24 | $22.78 | $22.85 | $22.75 | $22.85 | $22.85 | 401 |
| 2023-08-23 | $23.05 | $23.05 | $22.95 | $22.95 | $22.95 | 202 |
| 2023-08-22 | $22.72 | $22.73 | $22.72 | $22.73 | $22.73 | 612 |
| 2023-08-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-08-18 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2023-08-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 3 |
| 2023-08-16 | $22.99 | $22.99 | $22.74 | $22.87 | $22.87 | 1,116 |
| 2023-08-15 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 9 |
| 2023-08-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 9 |
| 2023-08-11 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-08-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-08-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 200 |
| 2023-08-08 | $23.39 | $23.52 | $23.39 | $23.52 | $23.52 | 200 |
| 2023-08-07 | $23.40 | $23.54 | $23.40 | $23.54 | $23.54 | 3,443 |
| 2023-08-04 | $23.70 | $23.70 | $23.61 | $23.61 | $23.61 | 194 |
| 2023-08-03 | $23.69 | $23.75 | $23.69 | $23.70 | $23.70 | 831 |
| 2023-08-02 | $23.57 | $23.73 | $23.56 | $23.73 | $23.73 | 600 |
| 2023-08-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2,001 |
| 2023-07-31 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 6 |
| 2023-07-28 | $24.05 | $24.12 | $24.05 | $24.12 | $24.12 | 100 |
| 2023-07-27 | $23.68 | $23.82 | $23.67 | $23.82 | $23.82 | 739 |
| 2023-07-26 | $23.93 | $23.94 | $23.74 | $23.88 | $23.88 | 5,000 |
| 2023-07-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 54 |
| 2023-07-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 54 |
| 2023-07-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1,413 |
| 2023-07-20 | $23.88 | $23.95 | $23.77 | $23.77 | $23.77 | 1,413 |
| 2023-07-19 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 3 |
| 2023-07-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 3 |
| 2023-07-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-07-14 | $23.64 | $23.78 | $23.64 | $23.78 | $23.78 | 100 |
| 2023-07-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-07-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 200 |
| 2023-07-11 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 200 |
| 2023-07-10 | $23.28 | $23.38 | $23.28 | $23.38 | $23.38 | 3,905 |
| 2023-07-07 | $23.32 | $23.32 | $23.21 | $23.21 | $23.21 | 584 |
| 2023-07-06 | $23.11 | $23.12 | $23.11 | $23.12 | $23.12 | 400 |
| 2023-07-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-07-03 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-06-30 | $23.20 | $23.55 | $23.20 | $23.45 | $23.45 | 907 |
| 2023-06-29 | $23.15 | $23.15 | $23.11 | $23.12 | $23.12 | 2,272 |
| 2023-06-28 | $23.15 | $23.15 | $23.02 | $23.02 | $23.02 | 231 |
| 2023-06-27 | $23.18 | $23.19 | $23.17 | $23.17 | $23.17 | 1,158 |
| 2023-06-26 | $23.21 | $23.25 | $23.20 | $23.25 | $23.25 | 1,000 |
| 2023-06-23 | $23.00 | $23.10 | $22.97 | $23.04 | $23.04 | 1,163 |
| 2023-06-22 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 4,585 |
| 2023-06-21 | $23.34 | $23.39 | $23.29 | $23.39 | $23.39 | 4,585 |
| 2023-06-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2023-06-16 | $23.62 | $23.63 | $23.62 | $23.63 | $23.63 | 3,912 |
| 2023-06-15 | $23.79 | $23.79 | $23.70 | $23.70 | $23.70 | 3,614 |
| 2023-06-14 | $23.63 | $23.63 | $23.56 | $23.56 | $23.56 | 138 |
| 2023-06-13 | $23.63 | $23.71 | $23.63 | $23.71 | $23.71 | 100 |
| 2023-06-12 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 589 |
| 2023-06-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 180 |
| 2023-06-08 | $23.99 | $23.99 | $23.87 | $23.87 | $23.87 | 180 |
| 2023-06-07 | $23.75 | $23.75 | $23.73 | $23.73 | $23.73 | 587 |
| 2023-06-06 | $23.48 | $23.57 | $23.48 | $23.57 | $23.57 | 424 |
| 2023-06-05 | $23.29 | $23.32 | $23.29 | $23.32 | $23.32 | 9,000 |
| 2023-06-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 9 |
| 2023-06-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 28 |
| 2023-05-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 8,621 |
| 2023-05-30 | $22.93 | $22.94 | $22.65 | $22.77 | $22.77 | 8,621 |
| 2023-05-26 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1 |
| 2023-05-25 | $22.87 | $22.87 | $22.76 | $22.80 | $22.80 | 3,268 |
| 2023-05-24 | $23.06 | $23.07 | $23.06 | $23.07 | $23.07 | 134 |
| 2023-05-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 120 |
| 2023-05-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 120 |
| 2023-05-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 421 |
| 2023-05-18 | $23.55 | $23.55 | $23.54 | $23.54 | $23.54 | 421 |
| 2023-05-17 | $23.73 | $23.73 | $23.62 | $23.62 | $23.62 | 215 |
| 2023-05-16 | $23.67 | $23.68 | $23.60 | $23.60 | $23.60 | 1,454 |
| 2023-05-15 | $23.57 | $23.57 | $23.49 | $23.49 | $23.49 | 788 |
| 2023-05-12 | $23.66 | $23.66 | $23.56 | $23.56 | $23.56 | 1,518 |
| 2023-05-11 | $25.66 | $25.66 | $23.71 | $23.82 | $23.82 | 3,997 |
| 2023-05-10 | $23.63 | $23.63 | $23.60 | $23.62 | $23.62 | 3,750 |
| 2023-05-09 | $23.68 | $23.89 | $23.62 | $23.62 | $23.62 | 959 |
| 2023-05-08 | $23.75 | $23.91 | $23.75 | $23.87 | $23.87 | 3,475 |
| 2023-05-05 | $23.58 | $23.58 | $23.38 | $23.38 | $23.38 | 1,433 |
| 2023-05-04 | $23.81 | $24.20 | $23.37 | $23.71 | $23.71 | 5,373 |
| 2023-05-03 | $25.10 | $25.10 | $23.51 | $23.51 | $23.51 | 2,484 |
| 2023-05-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 65 |
| 2023-05-01 | $23.73 | $23.82 | $23.73 | $23.80 | $23.80 | 3,068 |
| 2023-04-28 | $23.62 | $23.65 | $23.58 | $23.63 | $23.63 | 3,065 |
| 2023-04-27 | $23.38 | $23.38 | $23.34 | $23.34 | $23.34 | 7,364 |
| 2023-04-26 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 3,364 |
| 2023-04-25 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 2,576 |
| 2023-04-24 | $23.60 | $23.60 | $23.44 | $23.49 | $23.49 | 2,576 |
| 2023-04-21 | $23.60 | $23.64 | $23.60 | $23.64 | $23.64 | 343 |
| 2023-04-20 | $23.82 | $23.82 | $23.78 | $23.78 | $23.78 | 5,000 |
| 2023-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2023-04-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 300 |
| 2023-04-17 | $24.00 | $24.04 | $23.99 | $24.03 | $24.03 | 3,734 |
| 2023-04-14 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 101 |
| 2023-04-13 | $23.60 | $23.87 | $23.60 | $23.87 | $23.87 | 4,224 |
| 2023-04-12 | $24.25 | $24.25 | $23.98 | $23.98 | $23.98 | 464 |
| 2023-04-11 | $23.89 | $23.92 | $23.89 | $23.92 | $23.92 | 4,977 |
| 2023-04-10 | $23.67 | $23.72 | $23.67 | $23.72 | $23.72 | 1,121 |
| 2023-04-06 | $23.71 | $23.75 | $23.71 | $23.74 | $23.74 | 746 |
| 2023-04-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2,538 |
| 2023-04-04 | $23.95 | $24.02 | $23.95 | $24.00 | $24.00 | 2,538 |
| 2023-04-03 | $23.81 | $23.82 | $23.81 | $23.82 | $23.82 | 601 |
| 2023-03-31 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 4 |
| 2023-03-30 | $23.61 | $23.71 | $23.61 | $23.71 | $23.71 | 230 |
| 2023-03-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 3 |
| 2023-03-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 3 |
| 2023-03-27 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 165 |
| 2023-03-24 | $23.35 | $23.36 | $23.35 | $23.36 | $23.36 | 1,801 |
| 2023-03-23 | $23.29 | $23.32 | $23.29 | $23.29 | $23.29 | 7,418 |
| 2023-03-22 | $23.53 | $23.62 | $23.50 | $23.50 | $23.50 | 2,300 |
| 2023-03-21 | $23.50 | $23.57 | $23.50 | $23.57 | $23.57 | 3,037 |
| 2023-03-20 | $23.43 | $23.46 | $23.34 | $23.39 | $23.39 | 28,519 |
| 2023-03-17 | $23.51 | $23.60 | $23.50 | $23.54 | $23.54 | 6,222 |
| 2023-03-16 | $23.40 | $23.66 | $23.28 | $23.58 | $23.58 | 5,247 |
| 2023-03-15 | $23.69 | $23.78 | $23.66 | $23.74 | $23.74 | 4,409 |
| 2023-03-14 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 300 |
| 2023-03-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 44 |
| 2023-03-10 | $23.91 | $24.19 | $23.88 | $23.94 | $23.94 | 23,751 |
| 2023-03-09 | $24.30 | $24.30 | $24.08 | $24.19 | $24.19 | 2,600 |
| 2023-03-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 2,000 |
| 2023-03-07 | $24.34 | $24.44 | $24.33 | $24.44 | $24.44 | 2,000 |
| 2023-03-06 | $24.76 | $24.79 | $24.45 | $24.54 | $24.54 | 15,572 |
| 2023-03-03 | $24.31 | $24.48 | $24.26 | $24.48 | $24.48 | 20,788 |
| 2023-03-02 | $24.23 | $24.23 | $24.18 | $24.18 | $24.18 | 3,800 |
| 2023-03-01 | $24.20 | $24.20 | $24.15 | $24.15 | $24.15 | 3,800 |
| 2023-02-28 | $24.20 | $24.23 | $24.15 | $24.16 | $24.16 | 20,980 |
| 2023-02-27 | $24.16 | $24.17 | $24.12 | $24.12 | $24.12 | 5,649 |
| 2023-02-24 | $24.39 | $24.44 | $24.38 | $24.44 | $24.44 | 5,425 |
| 2023-02-23 | $24.38 | $24.44 | $24.36 | $24.36 | $24.36 | 2,010 |
| 2023-02-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 4,120 |
| 2023-02-21 | $24.50 | $24.50 | $24.48 | $24.48 | $24.48 | 4,120 |
| 2023-02-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 156 |
| 2023-02-16 | $24.95 | $24.95 | $24.77 | $24.77 | $24.77 | 156 |
| 2023-02-15 | $24.79 | $24.91 | $24.79 | $24.83 | $24.83 | 1,110 |
| 2023-02-14 | $24.81 | $24.81 | $24.74 | $24.74 | $24.74 | 757 |
| 2023-02-13 | $24.80 | $24.82 | $24.77 | $24.77 | $24.77 | 1,915 |
| 2023-02-10 | $24.66 | $24.76 | $24.66 | $24.68 | $24.68 | 200 |
| 2023-02-09 | $24.55 | $24.55 | $24.45 | $24.46 | $24.46 | 2,344 |
| 2023-02-08 | $24.46 | $24.46 | $24.34 | $24.34 | $24.34 | 1,180 |
| 2023-02-07 | $24.52 | $24.68 | $24.52 | $24.59 | $24.59 | 5,295 |
| 2023-02-06 | $24.58 | $24.62 | $24.48 | $24.48 | $24.48 | 8,084 |
| 2023-02-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 18 |
| 2023-02-02 | $25.05 | $25.05 | $24.93 | $24.93 | $24.93 | 1,460 |
| 2023-02-01 | $24.74 | $24.98 | $24.74 | $24.92 | $24.92 | 900 |
| 2023-01-31 | $24.50 | $24.93 | $24.50 | $24.77 | $24.77 | 2,666 |
| 2023-01-30 | $24.37 | $24.43 | $24.37 | $24.43 | $24.43 | 201 |
| 2023-01-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2,491 |
| 2023-01-26 | $24.77 | $24.81 | $24.76 | $24.81 | $24.81 | 2,491 |
| 2023-01-25 | $24.66 | $24.74 | $24.66 | $24.74 | $24.74 | 125 |
| 2023-01-24 | $24.53 | $24.58 | $24.53 | $24.58 | $24.58 | 127 |
| 2023-01-23 | $24.24 | $24.55 | $24.24 | $24.50 | $24.50 | 2,403 |
| 2023-01-20 | $24.21 | $24.21 | $24.18 | $24.18 | $24.18 | 126 |
| 2023-01-19 | $23.92 | $24.07 | $23.92 | $23.98 | $23.98 | 262 |
| 2023-01-18 | $24.15 | $24.15 | $24.11 | $24.13 | $24.13 | 1,022 |
| 2023-01-17 | $24.63 | $24.63 | $24.22 | $24.22 | $24.22 | 761 |
| 2023-01-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2023-01-12 | $24.11 | $24.25 | $24.11 | $24.25 | $24.25 | 877 |
| 2023-01-11 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-01-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2,620 |
| 2023-01-09 | $24.05 | $24.07 | $23.82 | $23.82 | $23.82 | 2,620 |
| 2023-01-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 2 |
| 2023-01-05 | $23.23 | $23.33 | $23.23 | $23.33 | $23.33 | 167 |
| 2023-01-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1 |
| 2023-01-03 | $23.36 | $23.36 | $23.28 | $23.28 | $23.28 | 112 |
| 2022-12-30 | $23.25 | $23.38 | $23.14 | $23.38 | $23.38 | 684 |
| 2022-12-29 | $23.29 | $23.29 | $23.22 | $23.22 | $23.22 | 17,130 |
| 2022-12-28 | $24.14 | $24.14 | $23.12 | $23.13 | $23.13 | 50,939 |
| 2022-12-27 | $23.86 | $24.08 | $23.14 | $23.66 | $23.66 | 44,164 |
| 2022-12-23 | $24.21 | $24.21 | $24.21 | $24.21 | $23.35 | 19 |
| 2022-12-22 | $24.03 | $24.09 | $24.03 | $24.09 | $23.24 | 787 |
| 2022-12-21 | $24.28 | $24.28 | $24.28 | $24.28 | $23.42 | 0 |
| 2022-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.10 | 1,012 |
| 2022-12-19 | $23.77 | $23.79 | $23.75 | $23.75 | $22.91 | 1,012 |
| 2022-12-16 | $24.33 | $24.33 | $24.08 | $24.16 | $23.31 | 10,981 |
| 2022-12-15 | $24.39 | $24.39 | $24.39 | $24.39 | $23.53 | 1,004 |
| 2022-12-14 | $24.68 | $24.68 | $24.68 | $24.68 | $23.81 | 500 |
| 2022-12-13 | $24.77 | $24.82 | $24.74 | $24.82 | $23.94 | 699 |
| 2022-12-12 | $24.38 | $24.69 | $24.38 | $24.69 | $23.82 | 1,500 |
| 2022-12-09 | $24.56 | $24.56 | $24.56 | $24.56 | $23.69 | 4,300 |
| 2022-12-08 | $24.82 | $24.82 | $24.76 | $24.78 | $23.90 | 4,300 |
| 2022-12-07 | $24.93 | $24.93 | $24.79 | $24.79 | $23.91 | 3,323 |
| 2022-12-06 | $24.71 | $24.76 | $24.70 | $24.71 | $23.84 | 5,132 |
| 2022-12-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.16 | 502 |
| 2022-12-02 | $25.14 | $25.42 | $25.07 | $25.39 | $24.49 | 7,012 |
| 2022-12-01 | $25.27 | $25.30 | $25.22 | $25.27 | $24.38 | 5,100 |
| 2022-11-30 | $24.62 | $25.16 | $24.62 | $25.16 | $24.27 | 12,707 |
| 2022-11-29 | $24.51 | $24.51 | $24.49 | $24.49 | $23.62 | 352 |
| 2022-11-28 | $24.30 | $24.32 | $24.30 | $24.32 | $23.46 | 1,500 |
| 2022-11-25 | $24.70 | $24.70 | $24.70 | $24.70 | $23.83 | 1,415 |
| 2022-11-23 | $24.77 | $24.83 | $24.77 | $24.78 | $23.90 | 1,415 |
| 2022-11-22 | $24.65 | $24.65 | $24.65 | $24.65 | $23.78 | 52 |
| 2022-11-21 | $24.28 | $24.28 | $24.28 | $24.28 | $23.42 | 1 |
| 2022-11-18 | $24.15 | $24.30 | $24.15 | $24.30 | $24.30 | 5,101 |
| 2022-11-17 | $24.18 | $24.19 | $24.09 | $24.19 | $24.19 | 8,999 |
| 2022-11-16 | $24.33 | $24.44 | $24.33 | $24.44 | $24.44 | 600 |
| 2022-11-15 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 2,800 |
| 2022-11-14 | $24.80 | $24.82 | $24.62 | $24.62 | $24.62 | 3,500 |
| 2022-11-11 | $24.64 | $24.80 | $24.64 | $24.80 | $24.80 | 2,401 |
| 2022-11-10 | $24.47 | $24.57 | $24.47 | $24.57 | $24.57 | 536 |
| 2022-11-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 106 |
| 2022-11-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 106 |
| 2022-11-07 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 634 |
| 2022-11-04 | $23.54 | $23.63 | $23.54 | $23.57 | $23.57 | 2,001 |
| 2022-11-03 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1 |
| 2022-11-02 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 132 |
| 2022-11-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 55 |
| 2022-10-31 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 55 |
| 2022-10-28 | $23.79 | $23.79 | $23.75 | $23.75 | $23.75 | 212 |
| 2022-10-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-10-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 2,001 |
| 2022-10-25 | $23.55 | $23.58 | $23.55 | $23.58 | $23.58 | 2,001 |
| 2022-10-24 | $23.19 | $23.19 | $23.14 | $23.14 | $23.14 | 692 |
| 2022-10-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 6 |
| 2022-10-20 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 73 |
| 2022-10-19 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 94 |
| 2022-10-18 | $23.25 | $23.25 | $23.12 | $23.12 | $23.12 | 400 |
| 2022-10-17 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2022-10-14 | $22.94 | $22.94 | $22.77 | $22.77 | $22.77 | 3,000 |
| 2022-10-13 | $23.35 | $23.35 | $23.33 | $23.33 | $23.33 | 100 |
| 2022-10-12 | $22.98 | $23.06 | $22.98 | $23.06 | $23.06 | 1,007 |
| 2022-10-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1,007 |
| 2022-10-10 | $23.17 | $23.17 | $22.96 | $22.96 | $22.96 | 1,007 |
| 2022-10-07 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
| 2022-10-06 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 2 |
| 2022-10-05 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-10-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2 |
| 2022-10-03 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2 |
| 2022-09-30 | $23.17 | $23.17 | $22.98 | $22.98 | $22.98 | 101 |
| 2022-09-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-09-28 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 132 |
| 2022-09-27 | $22.84 | $22.84 | $22.78 | $22.78 | $22.78 | 132 |
| 2022-09-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1,003 |
| 2022-09-23 | $23.50 | $23.50 | $22.91 | $22.91 | $22.91 | 1,003 |
| 2022-09-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 290 |
| 2022-09-21 | $23.98 | $23.98 | $23.71 | $23.71 | $23.71 | 290 |
| 2022-09-20 | $24.20 | $24.20 | $23.78 | $23.78 | $23.78 | 1,607 |
| 2022-09-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
| 2022-09-16 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 3,472 |
| 2022-09-15 | $24.52 | $24.52 | $24.34 | $24.34 | $24.34 | 3,472 |
| 2022-09-14 | $24.60 | $24.73 | $24.60 | $24.64 | $24.64 | 9,663 |
| 2022-09-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 6,020 |
| 2022-09-12 | $24.87 | $24.94 | $24.87 | $24.92 | $24.92 | 6,020 |
| 2022-09-09 | $24.68 | $24.77 | $24.68 | $24.77 | $24.77 | 7,404 |
| 2022-09-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 4,501 |
| 2022-09-07 | $24.48 | $24.49 | $24.43 | $24.43 | $24.43 | 4,501 |
| 2022-09-06 | $24.12 | $24.14 | $24.11 | $24.14 | $24.14 | 402 |
| 2022-09-02 | $24.30 | $24.30 | $24.16 | $24.16 | $24.16 | 101 |
| 2022-09-01 | $24.20 | $24.23 | $24.20 | $24.23 | $24.23 | 100 |
| 2022-08-31 | $24.53 | $24.53 | $24.49 | $24.49 | $24.49 | 10,925 |
| 2022-08-30 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 84 |
| 2022-08-29 | $24.94 | $24.94 | $24.88 | $24.88 | $24.88 | 1,000 |
| 2022-08-26 | $25.11 | $25.11 | $24.94 | $24.94 | $24.94 | 890 |
| 2022-08-25 | $25.49 | $25.49 | $25.46 | $25.46 | $25.46 | 886 |
| 2022-08-24 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 275 |
| 2022-08-23 | $25.25 | $25.25 | $25.18 | $25.18 | $25.18 | 1,250 |
| 2022-08-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2022-08-19 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 14 |
| 2022-08-18 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2 |
| 2022-08-17 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 2 |
| 2022-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2022-08-15 | $25.53 | $25.63 | $25.53 | $25.55 | $25.55 | 11,227 |
| 2022-08-12 | $25.45 | $25.45 | $25.40 | $25.44 | $25.44 | 1,404 |
| 2022-08-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,550 |
| 2022-08-10 | $24.89 | $25.30 | $24.89 | $25.24 | $25.24 | 1,550 |
| 2022-08-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 776 |
| 2022-08-08 | $24.69 | $24.71 | $24.60 | $24.60 | $24.60 | 776 |
| 2022-08-05 | $24.29 | $24.40 | $24.29 | $24.40 | $24.40 | 1,287 |
| 2022-08-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1,003 |
| 2022-08-03 | $24.11 | $24.22 | $24.11 | $24.15 | $24.15 | 1,003 |
| 2022-08-02 | $24.20 | $24.28 | $24.10 | $24.10 | $24.10 | 4,640 |
| 2022-08-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-07-29 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 169 |
| 2022-07-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 169 |
| 2022-07-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 30 |
| 2022-07-26 | $23.35 | $23.39 | $23.32 | $23.32 | $23.32 | 2,407 |
| 2022-07-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-07-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 670 |
| 2022-07-21 | $23.59 | $23.59 | $23.44 | $23.59 | $23.59 | 670 |
| 2022-07-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2 |
| 2022-07-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2022-07-18 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 28 |
| 2022-07-15 | $23.38 | $23.41 | $23.37 | $23.37 | $23.37 | 301 |
| 2022-07-14 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 27 |
| 2022-07-13 | $23.44 | $23.44 | $23.42 | $23.42 | $23.42 | 134 |
| 2022-07-12 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 14 |
| 2022-07-11 | $23.45 | $23.48 | $23.39 | $23.39 | $23.39 | 602 |
| 2022-07-08 | $23.64 | $23.64 | $23.57 | $23.57 | $23.57 | 101 |
| 2022-07-07 | $23.65 | $23.65 | $23.54 | $23.54 | $23.54 | 1,030 |
| 2022-07-06 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2 |
| 2022-07-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2 |
| 2022-07-01 | $23.55 | $23.59 | $23.55 | $23.59 | $23.59 | 578 |
| 2022-06-30 | $23.57 | $23.58 | $23.57 | $23.58 | $23.58 | 459 |
| 2022-06-29 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 4 |
| 2022-06-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 424 |
| 2022-06-27 | $24.43 | $24.47 | $24.35 | $24.35 | $24.35 | 424 |
| 2022-06-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 9 |
| 2022-06-23 | $23.86 | $23.89 | $23.86 | $23.87 | $23.87 | 1,527 |
| 2022-06-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 10 |
| 2022-06-21 | $24.20 | $24.27 | $24.09 | $24.17 | $24.17 | 8,819 |
| 2022-06-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2022-06-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2 |
| 2022-06-15 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 28 |
| 2022-06-14 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 9 |
| 2022-06-13 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 9 |
| 2022-06-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2022-06-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 28 |
| 2022-06-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 28 |
| 2022-06-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2022-06-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2022-06-03 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 26 |
| 2022-06-02 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 26 |
| 2022-06-01 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 2 |
| 2022-05-31 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 2 |
| 2022-05-27 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 4 |
| 2022-05-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 97 |
| 2022-05-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2022-05-24 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2022-05-23 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 9 |
| 2022-05-20 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-05-19 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-05-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 167 |
| 2022-05-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 167 |
| 2022-05-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2022-05-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 11 |
| 2022-05-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-05-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 3 |
| 2022-05-10 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 3 |
| 2022-05-09 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 2 |
| 2022-05-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 500 |
| 2022-05-05 | $24.61 | $24.69 | $24.61 | $24.69 | $24.69 | 500 |
| 2022-05-04 | $25.55 | $25.59 | $25.52 | $25.52 | $25.52 | 1,687 |
| 2022-05-03 | $25.22 | $25.25 | $25.20 | $25.21 | $25.21 | 2,502 |
| 2022-05-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 42 |
| 2022-04-29 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 958 |
| 2022-04-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 958 |
| 2022-04-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 28 |
| 2022-04-26 | $25.21 | $25.21 | $24.67 | $24.67 | $24.67 | 2,300 |
| 2022-04-25 | $25.33 | $25.43 | $25.26 | $25.39 | $25.39 | 5,298 |
| 2022-04-22 | $25.82 | $25.82 | $25.52 | $25.52 | $25.52 | 142 |
| 2022-04-21 | $26.57 | $26.57 | $25.83 | $25.83 | $25.83 | 4,330 |
| 2022-04-20 | $26.58 | $26.58 | $26.54 | $26.54 | $26.54 | 6,264 |
| 2022-04-19 | $26.30 | $26.49 | $26.30 | $26.43 | $26.43 | 37,300 |
| 2022-04-18 | $26.13 | $26.13 | $26.04 | $26.05 | $26.05 | 3,506 |
| 2022-04-14 | $26.11 | $26.17 | $26.10 | $26.13 | $26.13 | 5,349 |
| 2022-04-13 | $26.07 | $26.23 | $26.04 | $26.23 | $26.23 | 420 |
| 2022-04-12 | $26.16 | $26.19 | $25.97 | $25.97 | $25.97 | 424 |
| 2022-04-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-04-08 | $25.86 | $25.97 | $25.86 | $25.97 | $25.97 | 2,005 |
| 2022-04-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2022-04-06 | $25.86 | $25.98 | $25.86 | $25.98 | $25.98 | 105 |
| 2022-04-05 | $26.31 | $26.31 | $25.96 | $25.96 | $25.96 | 307 |
| 2022-04-04 | $26.36 | $26.45 | $26.29 | $26.45 | $26.45 | 5,222 |
| 2022-04-01 | $26.25 | $26.39 | $26.25 | $26.39 | $26.39 | 242 |
| 2022-03-31 | $26.17 | $26.31 | $26.09 | $26.09 | $26.09 | 35,742 |
| 2022-03-30 | $26.02 | $26.02 | $25.91 | $25.91 | $25.91 | 563 |
| 2022-03-29 | $25.87 | $25.88 | $25.87 | $25.88 | $25.88 | 400 |
| 2022-03-28 | $25.52 | $25.56 | $25.50 | $25.56 | $25.56 | 2,514 |
| 2022-03-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 51 |
| 2022-03-24 | $25.79 | $25.79 | $25.74 | $25.74 | $25.74 | 1,607 |
| 2022-03-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 9,000 |
| 2022-03-22 | $25.57 | $25.64 | $25.51 | $25.64 | $25.64 | 9,000 |
| 2022-03-21 | $25.34 | $25.45 | $25.29 | $25.36 | $25.36 | 13,804 |
| 2022-03-18 | $25.09 | $25.13 | $25.09 | $25.13 | $25.13 | 515 |
| 2022-03-17 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 250 |
| 2022-03-16 | $24.77 | $24.88 | $24.77 | $24.88 | $24.88 | 119 |
| 2022-03-15 | $24.56 | $24.74 | $24.56 | $24.74 | $24.74 | 1,070 |
| 2022-03-14 | $24.50 | $24.52 | $24.29 | $24.29 | $24.29 | 5,089 |
| 2022-03-11 | $24.78 | $24.78 | $24.74 | $24.74 | $24.74 | 202 |
| 2022-03-10 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 5 |
| 2022-03-09 | $25.14 | $25.14 | $25.09 | $25.09 | $25.09 | 177 |
| 2022-03-08 | $25.22 | $25.22 | $24.91 | $24.91 | $24.91 | 392 |
| 2022-03-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 102 |
| 2022-03-04 | $24.67 | $24.93 | $24.62 | $24.93 | $24.93 | 770 |
| 2022-03-03 | $24.91 | $24.92 | $24.78 | $24.78 | $24.78 | 1,002 |
| 2022-03-02 | $25.03 | $25.15 | $25.03 | $25.15 | $25.15 | 152 |
| 2022-03-01 | $24.64 | $24.71 | $24.64 | $24.71 | $24.71 | 272 |
| 2022-02-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 11 |
| 2022-02-25 | $24.68 | $24.68 | $24.60 | $24.60 | $24.60 | 202 |
| 2022-02-24 | $23.88 | $24.18 | $23.87 | $24.18 | $24.18 | 1,154 |
| 2022-02-23 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 3 |
| 2022-02-22 | $24.22 | $24.22 | $24.17 | $24.17 | $24.17 | 208 |
| 2022-02-18 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2022-02-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 6 |
| 2022-02-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 3 |
| 2022-02-15 | $24.94 | $24.94 | $24.88 | $24.88 | $24.88 | 108 |
| 2022-02-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2022-02-11 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2022-02-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 49 |
| 2022-02-09 | $24.91 | $24.93 | $24.91 | $24.93 | $24.93 | 303 |
| 2022-02-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 30 |
| 2022-02-07 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2022-02-04 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2022-02-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 534 |
| 2022-02-02 | $24.68 | $24.68 | $24.53 | $24.53 | $24.53 | 534 |
| 2022-02-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 48 |
| 2022-01-31 | $24.29 | $24.42 | $24.29 | $24.42 | $24.42 | 184 |
| 2022-01-28 | $23.89 | $24.04 | $23.89 | $24.04 | $24.04 | 401 |
| 2022-01-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1 |
| 2022-01-26 | $24.42 | $24.49 | $24.01 | $24.01 | $24.01 | 1,120 |
| 2022-01-25 | $24.16 | $24.28 | $24.11 | $24.11 | $24.11 | 531 |
| 2022-01-24 | $23.88 | $24.07 | $23.88 | $24.07 | $24.07 | 131 |
| 2022-01-21 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 4 |
| 2022-01-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2022-01-19 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 2,523 |
| 2022-01-18 | $24.90 | $24.90 | $24.69 | $24.69 | $24.69 | 532 |
| 2022-01-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 73 |
| 2022-01-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1,544 |
| 2022-01-12 | $25.15 | $25.15 | $25.06 | $25.10 | $25.10 | 1,544 |
| 2022-01-11 | $24.78 | $25.00 | $24.78 | $25.00 | $25.00 | 1,001 |
| 2022-01-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2 |
| 2022-01-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 100 |
| 2022-01-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 100 |
| 2022-01-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 262 |
| 2022-01-04 | $24.97 | $25.16 | $24.97 | $25.08 | $25.08 | 262 |
| 2022-01-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2021-12-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 14 |
| 2021-12-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 14 |
| 2021-12-29 | $24.57 | $24.57 | $24.47 | $24.47 | $24.47 | 179 |
| 2021-12-28 | $24.69 | $24.69 | $24.66 | $24.66 | $24.66 | 100 |
| 2021-12-27 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 3 |
| 2021-12-23 | $24.87 | $24.88 | $24.80 | $24.80 | $24.63 | 400 |
| 2021-12-22 | $24.76 | $24.76 | $24.76 | $24.76 | $24.59 | 17 |
| 2021-12-21 | $24.40 | $24.54 | $24.37 | $24.54 | $24.37 | 772 |
| 2021-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.79 | 59 |
| 2021-12-17 | $24.27 | $24.35 | $24.27 | $24.35 | $24.18 | 372 |
| 2021-12-16 | $24.19 | $24.19 | $24.19 | $24.19 | $24.02 | 201 |
| 2021-12-15 | $23.86 | $24.07 | $23.86 | $24.07 | $23.90 | 201 |
| 2021-12-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.70 | 11 |
| 2021-12-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 11 |
| 2021-12-10 | $24.26 | $24.26 | $24.26 | $24.26 | $24.09 | 59 |
| 2021-12-09 | $24.27 | $24.27 | $24.27 | $24.27 | $24.11 | 10 |
| 2021-12-08 | $24.57 | $24.57 | $24.57 | $24.57 | $24.40 | 351 |
| 2021-12-07 | $24.52 | $24.52 | $24.40 | $24.40 | $24.23 | 4,380 |
| 2021-12-06 | $24.11 | $24.11 | $23.99 | $24.00 | $23.84 | 11,643 |
| 2021-12-03 | $23.62 | $23.66 | $23.57 | $23.66 | $23.50 | 700 |
| 2021-12-02 | $24.02 | $24.03 | $23.94 | $24.03 | $23.86 | 301 |
| 2021-12-01 | $24.37 | $24.37 | $23.65 | $23.65 | $23.49 | 512 |
| 2021-11-30 | $24.06 | $24.06 | $24.06 | $24.06 | $23.90 | 200 |
| 2021-11-29 | $24.59 | $24.59 | $24.52 | $24.52 | $24.35 | 200 |
| 2021-11-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.25 | 11 |
| 2021-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 2 |
| 2021-11-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.81 | 11 |
| 2021-11-22 | $25.00 | $25.00 | $24.95 | $24.95 | $24.78 | 695 |
| 2021-11-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 71 |
| 2021-11-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.79 | 211 |
| 2021-11-17 | $25.42 | $25.42 | $25.29 | $25.29 | $25.12 | 211 |
| 2021-11-16 | $25.33 | $25.34 | $25.30 | $25.34 | $25.17 | 800 |
| 2021-11-15 | $25.33 | $25.38 | $25.33 | $25.38 | $25.21 | 2,286 |
| 2021-11-12 | $25.42 | $25.42 | $25.42 | $25.42 | $25.25 | 30 |
| 2021-11-11 | $25.49 | $25.49 | $25.38 | $25.38 | $25.20 | 208 |
| 2021-11-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.99 | 1,600 |
| 2021-11-09 | $25.43 | $25.47 | $25.43 | $25.47 | $25.29 | 1,600 |
| 2021-11-08 | $25.48 | $25.55 | $25.48 | $25.55 | $25.38 | 1,104 |
| 2021-11-05 | $25.17 | $25.20 | $25.17 | $25.20 | $25.03 | 1,670 |
| 2021-11-04 | $25.00 | $25.03 | $25.00 | $25.03 | $24.85 | 2,000 |
| 2021-11-03 | $24.72 | $24.97 | $24.72 | $24.97 | $24.80 | 100 |
| 2021-11-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.56 | 1,000 |
| 2021-11-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.81 | 8,010 |
| 2021-10-29 | $24.66 | $24.72 | $24.66 | $24.72 | $24.55 | 169 |
| 2021-10-28 | $24.78 | $24.78 | $24.78 | $24.78 | $24.61 | 0 |
| 2021-10-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.40 | 2,424 |
| 2021-10-26 | $25.01 | $25.01 | $24.87 | $24.87 | $24.69 | 2,424 |
| 2021-10-25 | $24.90 | $24.90 | $24.83 | $24.83 | $24.66 | 560 |
| 2021-10-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.43 | 901 |
| 2021-10-21 | $24.73 | $24.75 | $24.67 | $24.75 | $24.58 | 901 |
| 2021-10-20 | $24.82 | $24.91 | $24.82 | $24.89 | $24.72 | 3,800 |
| 2021-10-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.64 | 0 |
| 2021-10-18 | $24.39 | $24.39 | $24.39 | $24.39 | $24.22 | 3 |
| 2021-10-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.30 | 3 |
| 2021-10-14 | $24.71 | $24.71 | $24.68 | $24.68 | $24.51 | 251 |
| 2021-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 1 |
| 2021-10-12 | $24.19 | $24.19 | $24.19 | $24.19 | $24.02 | 1 |
| 2021-10-11 | $23.97 | $23.97 | $23.97 | $23.97 | $23.81 | 2,366 |
| 2021-10-08 | $24.58 | $27.02 | $24.04 | $24.04 | $23.88 | 2,366 |
| 2021-10-07 | $24.17 | $24.21 | $24.16 | $24.16 | $24.00 | 2,701 |
| 2021-10-06 | $23.65 | $23.91 | $23.65 | $23.91 | $23.75 | 246 |
| 2021-10-05 | $23.94 | $24.00 | $23.94 | $24.00 | $23.83 | 1,617 |
| 2021-10-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.69 | 40 |
| 2021-10-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.02 | 40 |
| 2021-09-30 | $24.02 | $24.02 | $24.02 | $24.02 | $23.86 | 10 |
| 2021-09-29 | $24.19 | $24.19 | $24.19 | $24.19 | $24.02 | 2 |
| 2021-09-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.18 | 613 |
| 2021-09-27 | $24.88 | $24.88 | $24.88 | $24.88 | $24.71 | 2 |
| 2021-09-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.50 | 2 |
| 2021-09-23 | $24.93 | $24.93 | $24.93 | $24.93 | $24.76 | 99 |
| 2021-09-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.55 | 99 |
| 2021-09-21 | $24.60 | $24.66 | $24.58 | $24.66 | $24.49 | 500 |
| 2021-09-20 | $24.20 | $24.37 | $24.20 | $24.37 | $24.20 | 1,182 |
| 2021-09-17 | $24.91 | $24.93 | $24.91 | $24.93 | $24.76 | 100 |
| 2021-09-16 | $24.96 | $25.06 | $24.96 | $25.06 | $24.89 | 141 |
| 2021-09-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.76 | 1,126 |
| 2021-09-14 | $24.93 | $24.93 | $24.66 | $24.73 | $24.57 | 1,126 |
| 2021-09-13 | $25.01 | $25.01 | $24.93 | $24.95 | $24.78 | 2,500 |
| 2021-09-10 | $25.16 | $25.16 | $25.01 | $25.01 | $24.84 | 362 |
| 2021-09-09 | $24.99 | $24.99 | $24.97 | $24.97 | $24.80 | 400 |
| 2021-09-08 | $25.05 | $25.08 | $25.05 | $25.05 | $24.88 | 1,033 |
| 2021-09-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.93 | 1 |
| 2021-09-03 | $25.17 | $25.17 | $25.17 | $25.17 | $24.99 | 5,700 |
| 2021-09-02 | $25.12 | $25.14 | $25.10 | $25.14 | $24.97 | 5,700 |
| 2021-09-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.80 | 2,000 |
| 2021-08-31 | $24.91 | $25.01 | $24.91 | $24.95 | $24.78 | 292 |
| 2021-08-30 | $24.81 | $24.83 | $24.81 | $24.83 | $24.66 | 100 |
| 2021-08-27 | $24.76 | $24.86 | $24.76 | $24.79 | $24.62 | 2,020 |
| 2021-08-26 | $24.42 | $24.42 | $24.41 | $24.41 | $24.25 | 205 |
| 2021-08-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.51 | 28 |
| 2021-08-24 | $24.54 | $24.68 | $24.54 | $24.68 | $24.51 | 4,032 |
| 2021-08-23 | $24.39 | $24.49 | $24.39 | $24.49 | $24.32 | 2,000 |
| 2021-08-20 | $23.97 | $24.03 | $23.97 | $23.99 | $23.83 | 839 |
| 2021-08-19 | $24.04 | $24.04 | $23.87 | $23.87 | $23.70 | 989 |
| 2021-08-18 | $24.34 | $24.37 | $24.24 | $24.24 | $24.07 | 250 |
| 2021-08-17 | $24.41 | $24.41 | $24.33 | $24.35 | $24.18 | 2,139 |
| 2021-08-16 | $24.83 | $24.83 | $24.61 | $24.61 | $24.44 | 850 |
| 2021-08-13 | $25.08 | $25.08 | $24.97 | $24.97 | $24.80 | 2,740 |
| 2021-08-12 | $25.04 | $25.04 | $25.04 | $25.04 | $24.86 | 193 |
| 2021-08-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.90 | 8,751 |
| 2021-08-10 | $24.79 | $24.98 | $24.79 | $24.93 | $24.76 | 1,796 |
| 2021-08-09 | $24.54 | $24.73 | $24.54 | $24.65 | $24.49 | 11,190 |
| 2021-08-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.47 | 100 |
| 2021-08-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.44 | 100 |
| 2021-08-04 | $24.64 | $24.64 | $24.53 | $24.53 | $24.36 | 4,039 |
| 2021-08-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.62 | 100 |
| 2021-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.58 | 100 |
| 2021-07-30 | $25.08 | $25.08 | $24.92 | $24.96 | $24.79 | 3,397 |
| 2021-07-29 | $25.30 | $25.34 | $25.08 | $25.08 | $24.91 | 3,526 |
| 2021-07-28 | $24.82 | $24.92 | $24.82 | $24.89 | $24.72 | 438 |
| 2021-07-27 | $24.53 | $24.67 | $24.47 | $24.67 | $24.50 | 3,203 |
| 2021-07-26 | $24.68 | $24.83 | $24.68 | $24.76 | $24.59 | 1,666 |
| 2021-07-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.51 | 100 |
| 2021-07-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.57 | 100 |
| 2021-07-21 | $24.92 | $24.98 | $24.70 | $24.80 | $24.63 | 16,500 |
| 2021-07-20 | $24.42 | $24.51 | $24.42 | $24.48 | $24.32 | 503 |
| 2021-07-19 | $24.26 | $24.26 | $23.97 | $24.10 | $23.93 | 200 |
| 2021-07-16 | $24.98 | $24.98 | $24.49 | $24.49 | $24.32 | 4,823 |
| 2021-07-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.62 | 100 |
| 2021-07-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.79 | 119 |
| 2021-07-13 | $25.31 | $25.32 | $25.18 | $25.23 | $25.06 | 23,500 |
| 2021-07-12 | $25.46 | $25.52 | $25.46 | $25.50 | $25.32 | 9,070 |
| 2021-07-09 | $25.49 | $25.49 | $25.47 | $25.47 | $25.30 | 649 |
| 2021-07-08 | $25.25 | $25.29 | $25.11 | $25.14 | $24.97 | 4,482 |
| 2021-07-07 | $25.63 | $25.63 | $25.50 | $25.50 | $25.33 | 325 |
| 2021-07-06 | $25.63 | $25.63 | $25.62 | $25.62 | $25.44 | 2,461 |
| 2021-07-02 | $26.34 | $26.34 | $25.96 | $25.97 | $25.80 | 1,545 |
| 2021-07-01 | $26.11 | $26.11 | $26.03 | $26.03 | $25.85 | 2,000 |
| 2021-06-30 | $25.99 | $25.99 | $25.95 | $25.95 | $25.77 | 1,454 |
| 2021-06-29 | $26.01 | $26.01 | $25.93 | $25.95 | $25.77 | 3,969 |
| 2021-06-28 | $26.05 | $26.05 | $25.88 | $25.97 | $25.79 | 1,192 |
| 2021-06-25 | $26.11 | $26.17 | $26.11 | $26.17 | $25.99 | 3,435 |
| 2021-06-24 | $25.97 | $26.00 | $25.89 | $26.00 | $25.82 | 1,354 |
| 2021-06-23 | $25.90 | $26.03 | $25.88 | $25.88 | $25.70 | 2,709 |
| 2021-06-22 | $25.79 | $25.83 | $25.79 | $25.79 | $25.61 | 1,453 |
| 2021-06-21 | $25.60 | $25.83 | $25.60 | $25.83 | $25.65 | 205 |
| 2021-06-18 | $25.50 | $25.54 | $25.50 | $25.50 | $25.33 | 4,966 |
| 2021-06-17 | $25.85 | $25.87 | $25.79 | $25.84 | $25.66 | 10,101 |
| 2021-06-16 | $26.16 | $26.33 | $26.04 | $26.07 | $25.89 | 15,002 |
| 2021-06-15 | $26.01 | $26.04 | $26.01 | $26.04 | $25.86 | 275 |
| 2021-06-14 | $26.28 | $26.32 | $26.14 | $26.14 | $25.96 | 6,333 |
| 2021-06-11 | $26.31 | $26.31 | $26.28 | $26.28 | $26.10 | 5,978 |
| 2021-06-10 | $26.34 | $26.42 | $26.32 | $26.32 | $26.14 | 5,778 |
| 2021-06-09 | $26.46 | $26.46 | $26.33 | $26.33 | $26.15 | 8,950 |
| 2021-06-08 | $26.18 | $26.48 | $26.15 | $26.43 | $26.24 | 12,347 |
| 2021-06-07 | $25.97 | $26.22 | $25.97 | $26.20 | $26.02 | 48,811 |
| 2021-06-04 | $25.88 | $25.99 | $25.83 | $25.98 | $25.80 | 12,474 |
| 2021-06-03 | $25.67 | $25.81 | $25.55 | $25.77 | $25.59 | 8,437 |
| 2021-06-02 | $25.56 | $26.09 | $25.56 | $26.09 | $25.91 | 456 |
| 2021-06-01 | $25.53 | $25.62 | $25.52 | $25.60 | $25.42 | 38,306 |
| 2021-05-28 | $25.58 | $25.58 | $25.32 | $25.33 | $25.15 | 38,266 |
| 2021-05-27 | $25.22 | $25.30 | $25.22 | $25.27 | $25.10 | 17,554 |
| 2021-05-26 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 1,552 |
| 2021-05-25 | $25.55 | $25.55 | $25.12 | $25.14 | $24.97 | 36,271 |
| 2021-05-24 | $25.36 | $25.43 | $25.33 | $25.35 | $25.18 | 11,708 |
| 2021-05-21 | $25.34 | $25.34 | $25.22 | $25.25 | $25.08 | 13,137 |
| 2021-05-20 | $25.11 | $25.38 | $25.06 | $25.30 | $25.12 | 27,578 |
| 2021-05-19 | $25.46 | $25.46 | $24.82 | $25.04 | $24.87 | 55,047 |
| 2021-05-18 | $25.36 | $25.37 | $25.30 | $25.30 | $25.13 | 21,107 |
| 2021-05-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.07 | 0 |
| 2021-05-14 | $24.93 | $25.00 | $24.70 | $24.95 | $24.78 | 55,561 |
| 2021-05-13 | $24.61 | $24.80 | $24.52 | $24.52 | $24.35 | 39,902 |
| 2021-05-12 | $24.82 | $24.86 | $24.43 | $24.43 | $24.26 | 3,430 |
| 2021-05-11 | $24.65 | $24.93 | $24.65 | $24.93 | $24.76 | 310 |
| 2021-05-10 | $25.24 | $25.24 | $25.01 | $25.01 | $24.84 | 103,460 |
| 2021-05-07 | $25.27 | $25.41 | $25.25 | $25.40 | $25.22 | 291,242 |
| 2021-05-06 | $24.82 | $24.97 | $24.82 | $24.97 | $24.80 | 151,986 |
| 2021-05-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.78 | 1 |
| 2021-05-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.68 | 2 |
| 2021-05-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.92 | 80 |
| 2021-04-30 | $25.03 | $25.03 | $24.82 | $24.85 | $24.68 | 1,021 |
Formidable ETF (FORH) News Headlines
Recent Formidable ETF (FORH) News
Similar Companies to Formidable ETF (FORH) 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 | -- | -- | -- |