Gotham Enhanced 500 ETF (GSPY) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.43 ($0.49) 1.69%
Gotham Enhanced 500 ETF - Daily Information
Click for more stock information on Gotham Enhanced 500 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.81 |
| Previous Close | $29.43 |
| High | $29.91 |
| Low | $29.43 |
| Adjusted Open | $29.81 |
| Previous Adjusted Close | $29.43 |
| Adjusted High | $29.91 |
| Adjusted Low | $29.43 |
About Gotham Enhanced 500 ETF (GSPY)
Gotham Enhanced 500 ETF
Invest in Gotham Enhanced 500 ETF (GSPY)
Historical Stock Data for Gotham Enhanced 500 ETF (GSPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $29.81 | $29.91 | $29.43 | $29.43 | $29.43 | 3,941 |
| 2025-04-22 | $28.60 | $28.98 | $28.60 | $28.94 | $28.94 | 11,227 |
| 2025-04-21 | $28.33 | $28.33 | $27.99 | $28.24 | $28.24 | 2,683 |
| 2025-04-17 | $28.90 | $29.09 | $28.84 | $28.86 | $28.86 | 12,183 |
| 2025-04-16 | $29.11 | $29.11 | $28.54 | $28.81 | $28.81 | 9,682 |
| 2025-04-15 | $29.75 | $29.75 | $29.46 | $29.46 | $29.46 | 2,501 |
| 2025-04-14 | $29.76 | $29.78 | $29.42 | $29.54 | $29.54 | 2,174 |
| 2025-04-11 | $28.83 | $29.36 | $28.76 | $29.35 | $29.35 | 1,635 |
| 2025-04-10 | $29.06 | $29.06 | $28.45 | $28.82 | $28.82 | 1,646 |
| 2025-04-09 | $27.44 | $29.88 | $27.27 | $29.82 | $29.82 | 6,629 |
| 2025-04-08 | $28.77 | $28.83 | $26.93 | $27.26 | $27.26 | 11,932 |
| 2025-04-07 | $26.80 | $28.69 | $26.80 | $27.75 | $27.75 | 10,243 |
| 2025-04-04 | $28.51 | $28.53 | $27.82 | $27.82 | $27.82 | 5,946 |
| 2025-04-03 | $30.05 | $30.05 | $29.52 | $29.52 | $29.52 | 33,577 |
| 2025-04-02 | $30.79 | $31.11 | $30.79 | $31.11 | $31.11 | 523 |
| 2025-04-01 | $30.64 | $30.89 | $30.53 | $30.89 | $30.89 | 4,408 |
| 2025-03-31 | $30.13 | $30.78 | $30.13 | $30.75 | $30.75 | 5,378 |
| 2025-03-28 | $31.00 | $31.00 | $30.60 | $30.62 | $30.62 | 1,669 |
| 2025-03-27 | $31.31 | $31.31 | $31.23 | $31.25 | $31.25 | 3,468 |
| 2025-03-26 | $31.44 | $31.44 | $31.27 | $31.35 | $31.35 | 3,405 |
| 2025-03-25 | $31.67 | $31.67 | $31.62 | $31.64 | $31.64 | 1,814 |
| 2025-03-24 | $31.50 | $31.60 | $31.50 | $31.60 | $31.60 | 2,292 |
| 2025-03-21 | $30.73 | $31.06 | $30.73 | $31.06 | $31.06 | 1,060 |
| 2025-03-20 | $31.23 | $31.27 | $31.00 | $31.06 | $31.06 | 3,161 |
| 2025-03-19 | $30.87 | $31.30 | $30.87 | $31.12 | $31.12 | 10,381 |
| 2025-03-18 | $30.95 | $30.95 | $30.79 | $30.80 | $30.80 | 6,764 |
| 2025-03-17 | $30.92 | $31.20 | $30.92 | $31.15 | $31.15 | 8,833 |
| 2025-03-14 | $30.83 | $30.96 | $30.82 | $30.96 | $30.96 | 1,235 |
| 2025-03-13 | $30.71 | $30.71 | $30.27 | $30.31 | $30.31 | 3,865 |
| 2025-03-12 | $30.93 | $30.93 | $30.47 | $30.71 | $30.71 | 1,819 |
| 2025-03-11 | $30.64 | $30.88 | $30.40 | $30.63 | $30.63 | 6,050 |
| 2025-03-10 | $31.10 | $31.12 | $30.78 | $30.88 | $30.88 | 2,406 |
| 2025-03-07 | $31.49 | $31.72 | $31.39 | $31.71 | $31.71 | 3,491 |
| 2025-03-06 | $31.48 | $31.70 | $31.32 | $31.43 | $31.43 | 13,845 |
| 2025-03-05 | $31.65 | $32.05 | $31.40 | $31.95 | $31.95 | 17,589 |
| 2025-03-04 | $31.70 | $32.01 | $31.57 | $31.58 | $31.58 | 1,497 |
| 2025-03-03 | $32.70 | $32.70 | $31.82 | $31.94 | $31.94 | 11,597 |
| 2025-02-28 | $32.15 | $32.56 | $32.15 | $32.56 | $32.56 | 5,535 |
| 2025-02-27 | $32.59 | $32.61 | $32.07 | $32.07 | $32.07 | 6,865 |
| 2025-02-26 | $32.84 | $32.84 | $32.48 | $32.57 | $32.57 | 4,864 |
| 2025-02-25 | $32.69 | $32.70 | $32.36 | $32.59 | $32.59 | 9,601 |
| 2025-02-24 | $32.98 | $32.98 | $32.71 | $32.71 | $32.71 | 8,555 |
| 2025-02-21 | $33.44 | $33.44 | $32.88 | $32.88 | $32.88 | 559 |
| 2025-02-20 | $33.41 | $33.41 | $33.26 | $33.41 | $33.41 | 14,309 |
| 2025-02-19 | $33.41 | $33.52 | $33.32 | $33.52 | $33.52 | 15,369 |
| 2025-02-18 | $33.35 | $33.39 | $33.35 | $33.39 | $33.39 | 3,549 |
| 2025-02-14 | $33.36 | $33.38 | $33.30 | $33.35 | $33.35 | 19,109 |
| 2025-02-13 | $33.02 | $33.31 | $33.02 | $33.31 | $33.31 | 895 |
| 2025-02-12 | $32.81 | $32.99 | $32.80 | $32.95 | $32.95 | 12,017 |
| 2025-02-11 | $32.95 | $33.04 | $32.95 | $33.04 | $33.04 | 773 |
| 2025-02-10 | $33.01 | $33.06 | $33.01 | $33.02 | $33.02 | 1,518 |
| 2025-02-07 | $33.11 | $33.20 | $32.80 | $32.80 | $32.80 | 1,842 |
| 2025-02-06 | $33.05 | $33.10 | $32.94 | $33.10 | $33.10 | 3,627 |
| 2025-02-05 | $32.73 | $32.95 | $32.73 | $32.95 | $32.95 | 9,987 |
| 2025-02-04 | $32.77 | $32.85 | $32.77 | $32.85 | $32.85 | 5,249 |
| 2025-02-03 | $32.33 | $32.81 | $32.33 | $32.68 | $32.68 | 14,088 |
| 2025-01-31 | $33.29 | $33.29 | $32.93 | $32.93 | $32.93 | 600 |
| 2025-01-30 | $32.97 | $33.09 | $32.92 | $33.09 | $33.09 | 2,135 |
| 2025-01-29 | $33.06 | $33.06 | $32.88 | $32.99 | $32.99 | 3,224 |
| 2025-01-28 | $32.86 | $33.11 | $32.86 | $33.08 | $33.08 | 6,768 |
| 2025-01-27 | $32.80 | $32.80 | $32.71 | $32.78 | $32.78 | 19,196 |
| 2025-01-24 | $33.38 | $33.38 | $33.26 | $33.28 | $33.28 | 651,278 |
| 2025-01-23 | $33.14 | $33.32 | $33.14 | $33.32 | $33.32 | 3,794 |
| 2025-01-22 | $33.18 | $33.23 | $33.16 | $33.16 | $33.16 | 8,318 |
| 2025-01-21 | $32.91 | $32.98 | $32.86 | $32.98 | $32.98 | 2,091 |
| 2025-01-17 | $32.68 | $32.78 | $32.64 | $32.72 | $32.72 | 3,211 |
| 2025-01-16 | $32.48 | $32.48 | $32.39 | $32.40 | $32.40 | 5,514 |
| 2025-01-15 | $32.31 | $32.49 | $32.30 | $32.46 | $32.46 | 15,790 |
| 2025-01-14 | $32.03 | $32.03 | $31.70 | $31.87 | $31.87 | 21,090 |
| 2025-01-13 | $31.50 | $31.82 | $31.50 | $31.82 | $31.82 | 12,338 |
| 2025-01-10 | $31.94 | $31.94 | $31.68 | $31.74 | $31.74 | 5,453 |
| 2025-01-08 | $32.12 | $32.21 | $32.00 | $32.20 | $32.20 | 6,345 |
| 2025-01-07 | $32.72 | $32.72 | $32.10 | $32.18 | $32.18 | 16,789 |
| 2025-01-06 | $32.61 | $32.74 | $32.47 | $32.51 | $32.51 | 27,455 |
| 2025-01-03 | $32.12 | $32.34 | $32.12 | $32.29 | $32.29 | 6,916 |
| 2025-01-02 | $32.18 | $32.18 | $31.79 | $31.91 | $31.91 | 11,342 |
| 2024-12-31 | $32.19 | $32.21 | $31.94 | $31.95 | $31.95 | 12,210 |
| 2024-12-30 | $32.14 | $32.24 | $31.97 | $32.10 | $32.10 | 9,371 |
| 2024-12-27 | $32.34 | $32.45 | $32.24 | $32.43 | $32.43 | 8,371 |
| 2024-12-26 | $32.71 | $32.81 | $32.61 | $32.79 | $32.79 | 10,088 |
| 2024-12-24 | $32.51 | $32.76 | $32.51 | $32.76 | $32.76 | 12,950 |
| 2024-12-23 | $32.29 | $32.43 | $32.08 | $32.43 | $32.43 | 13,958 |
| 2024-12-20 | $31.77 | $32.46 | $31.74 | $32.20 | $32.20 | 5,658 |
| 2024-12-19 | $32.19 | $32.19 | $31.84 | $31.84 | $31.84 | 4,665 |
| 2024-12-18 | $32.78 | $32.91 | $31.88 | $31.88 | $31.88 | 9,080 |
| 2024-12-17 | $32.85 | $32.85 | $32.71 | $32.78 | $32.78 | 20,633 |
| 2024-12-16 | $32.99 | $33.00 | $32.94 | $32.94 | $32.94 | 15,246 |
| 2024-12-13 | $33.00 | $33.00 | $32.79 | $32.84 | $32.84 | 14,356 |
| 2024-12-12 | $32.98 | $33.02 | $32.89 | $32.89 | $32.89 | 13,856 |
| 2024-12-11 | $33.02 | $33.08 | $33.01 | $33.04 | $33.04 | 33,403 |
| 2024-12-10 | $32.85 | $32.92 | $32.78 | $32.79 | $32.79 | 9,183 |
| 2024-12-09 | $33.39 | $33.39 | $33.13 | $33.13 | $32.86 | 15,809 |
| 2024-12-06 | $33.38 | $33.41 | $33.34 | $33.38 | $33.38 | 15,067 |
| 2024-12-05 | $33.34 | $33.38 | $33.29 | $33.29 | $33.29 | 8,227 |
| 2024-12-04 | $33.34 | $33.37 | $33.24 | $33.35 | $33.35 | 18,367 |
| 2024-12-03 | $33.15 | $33.20 | $33.11 | $33.19 | $33.19 | 19,201 |
| 2024-12-02 | $33.12 | $33.21 | $33.11 | $33.19 | $33.19 | 14,474 |
| 2024-11-29 | $33.08 | $33.10 | $33.08 | $33.09 | $33.09 | 1,759 |
| 2024-11-27 | $33.04 | $33.04 | $32.85 | $32.89 | $32.89 | 15,105 |
| 2024-11-26 | $32.95 | $33.03 | $32.86 | $33.03 | $33.03 | 24,012 |
| 2024-11-25 | $32.95 | $32.95 | $32.70 | $32.84 | $32.84 | 21,516 |
| 2024-11-22 | $32.61 | $32.68 | $32.56 | $32.67 | $32.67 | 16,151 |
| 2024-11-21 | $32.36 | $32.63 | $32.22 | $32.57 | $32.57 | 28,368 |
| 2024-11-20 | $32.48 | $32.48 | $32.11 | $32.38 | $32.38 | 31,110 |
| 2024-11-19 | $32.31 | $32.46 | $32.18 | $32.42 | $32.42 | 118,225 |
| 2024-11-18 | $32.33 | $32.44 | $32.25 | $32.38 | $32.38 | 135,639 |
| 2024-11-15 | $32.31 | $32.31 | $32.21 | $32.25 | $32.25 | 3,465 |
| 2024-11-14 | $32.81 | $32.85 | $32.66 | $32.67 | $32.67 | 8,688 |
| 2024-11-13 | $32.79 | $32.92 | $32.76 | $32.85 | $32.85 | 337,541 |
| 2024-11-12 | $32.94 | $32.94 | $32.79 | $32.83 | $32.83 | 6,575 |
| 2024-11-11 | $33.01 | $33.01 | $32.85 | $32.91 | $32.91 | 12,962 |
| 2024-11-08 | $32.80 | $32.93 | $32.80 | $32.85 | $32.85 | 11,089 |
| 2024-11-07 | $32.73 | $32.83 | $32.71 | $32.78 | $32.78 | 6,497 |
| 2024-11-06 | $32.43 | $32.58 | $32.43 | $32.58 | $32.58 | 45,114 |
| 2024-11-05 | $31.42 | $31.76 | $31.42 | $31.76 | $31.76 | 4,249 |
| 2024-11-04 | $31.45 | $31.46 | $31.36 | $31.37 | $31.37 | 4,023 |
| 2024-11-01 | $31.65 | $31.65 | $31.45 | $31.46 | $31.46 | 3,612 |
| 2024-10-31 | $31.37 | $31.43 | $31.30 | $31.30 | $31.30 | 3,138 |
| 2024-10-30 | $32.03 | $32.06 | $31.86 | $31.86 | $31.86 | 6,919 |
| 2024-10-29 | $31.91 | $31.98 | $31.91 | $31.93 | $31.93 | 1,296 |
| 2024-10-28 | $31.96 | $31.96 | $31.89 | $31.89 | $31.89 | 3,814 |
| 2024-10-25 | $32.08 | $32.09 | $31.78 | $31.78 | $31.78 | 1,800 |
| 2024-10-24 | $31.84 | $31.84 | $31.70 | $31.83 | $31.83 | 6,998 |
| 2024-10-23 | $31.95 | $31.95 | $31.72 | $31.75 | $31.75 | 2,859 |
| 2024-10-22 | $31.94 | $32.08 | $31.94 | $32.06 | $32.06 | 2,692 |
| 2024-10-21 | $32.12 | $32.12 | $31.92 | $32.06 | $32.06 | 5,597 |
| 2024-10-18 | $32.15 | $32.15 | $32.06 | $32.15 | $32.15 | 3,991 |
| 2024-10-17 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 277 |
| 2024-10-16 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 317 |
| 2024-10-15 | $32.13 | $32.13 | $31.88 | $31.88 | $31.88 | 1,357 |
| 2024-10-14 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 309 |
| 2024-10-11 | $31.72 | $31.90 | $31.72 | $31.88 | $31.88 | 1,816 |
| 2024-10-10 | $31.58 | $31.69 | $31.58 | $31.66 | $31.66 | 3,819 |
| 2024-10-09 | $31.55 | $31.73 | $31.55 | $31.73 | $31.73 | 4,274 |
| 2024-10-08 | $31.35 | $31.51 | $31.35 | $31.51 | $31.51 | 1,579 |
| 2024-10-07 | $31.46 | $31.46 | $31.24 | $31.24 | $31.24 | 4,057 |
| 2024-10-04 | $31.39 | $31.53 | $31.39 | $31.53 | $31.53 | 3,124 |
| 2024-10-03 | $31.30 | $31.30 | $31.17 | $31.24 | $31.24 | 2,313 |
| 2024-10-02 | $31.25 | $31.33 | $31.25 | $31.30 | $31.30 | 1,628 |
| 2024-10-01 | $31.70 | $31.70 | $31.25 | $31.32 | $31.32 | 2,155 |
| 2024-09-30 | $31.40 | $31.57 | $31.39 | $31.57 | $31.57 | 2,764 |
| 2024-09-27 | $31.46 | $31.47 | $31.44 | $31.46 | $31.46 | 1,466 |
| 2024-09-26 | $31.47 | $31.47 | $31.41 | $31.46 | $31.46 | 2,634 |
| 2024-09-25 | $31.37 | $31.37 | $31.28 | $31.30 | $31.30 | 4,618 |
| 2024-09-24 | $31.22 | $31.35 | $31.22 | $31.34 | $31.34 | 6,568 |
| 2024-09-23 | $31.24 | $31.29 | $31.24 | $31.29 | $31.29 | 3,312 |
| 2024-09-20 | $31.17 | $31.25 | $31.13 | $31.22 | $31.22 | 3,357 |
| 2024-09-19 | $31.28 | $31.33 | $31.24 | $31.28 | $31.28 | 2,719 |
| 2024-09-18 | $30.86 | $30.90 | $30.78 | $30.78 | $30.78 | 2,851 |
| 2024-09-17 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 228 |
| 2024-09-16 | $30.67 | $30.79 | $30.64 | $30.79 | $30.79 | 1,351,256 |
| 2024-09-13 | $30.59 | $30.75 | $30.59 | $30.72 | $30.72 | 6,288 |
| 2024-09-12 | $30.29 | $30.51 | $30.29 | $30.49 | $30.49 | 5,198 |
| 2024-09-11 | $29.53 | $30.26 | $29.53 | $30.26 | $30.26 | 1,976 |
| 2024-09-10 | $29.87 | $29.97 | $29.75 | $29.97 | $29.97 | 1,637 |
| 2024-09-09 | $29.84 | $29.93 | $29.75 | $29.87 | $29.87 | 4,575 |
| 2024-09-06 | $29.67 | $29.67 | $29.57 | $29.58 | $29.58 | 2,088 |
| 2024-09-05 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 577 |
| 2024-09-04 | $30.25 | $30.26 | $30.12 | $30.19 | $30.19 | 2,515 |
| 2024-09-03 | $30.72 | $30.72 | $30.21 | $30.21 | $30.21 | 8,544 |
| 2024-08-30 | $30.69 | $30.85 | $30.69 | $30.85 | $30.85 | 961 |
| 2024-08-29 | $30.71 | $30.82 | $30.54 | $30.56 | $30.56 | 9,365 |
| 2024-08-28 | $30.68 | $30.68 | $30.35 | $30.51 | $30.51 | 15,889 |
| 2024-08-27 | $30.72 | $30.72 | $30.66 | $30.70 | $30.70 | 1,094 |
| 2024-08-26 | $30.61 | $30.67 | $30.61 | $30.64 | $30.64 | 2,096 |
| 2024-08-23 | $30.74 | $30.75 | $30.68 | $30.75 | $30.75 | 2,328 |
| 2024-08-22 | $30.53 | $30.53 | $30.39 | $30.39 | $30.39 | 1,774 |
| 2024-08-21 | $30.57 | $30.66 | $30.56 | $30.66 | $30.66 | 2,253 |
| 2024-08-20 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 646 |
| 2024-08-19 | $30.51 | $30.57 | $30.51 | $30.57 | $30.57 | 2,200 |
| 2024-08-16 | $30.34 | $30.36 | $30.32 | $30.32 | $30.32 | 980 |
| 2024-08-15 | $30.22 | $30.23 | $30.22 | $30.22 | $30.22 | 650 |
| 2024-08-14 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 384 |
| 2024-08-13 | $29.38 | $29.64 | $29.37 | $29.64 | $29.64 | 4,109 |
| 2024-08-12 | $29.15 | $29.29 | $29.15 | $29.16 | $29.16 | 2,831 |
| 2024-08-09 | $29.05 | $29.30 | $29.05 | $29.27 | $29.27 | 278,705 |
| 2024-08-08 | $28.81 | $29.09 | $28.81 | $29.09 | $29.09 | 7,544 |
| 2024-08-07 | $29.01 | $29.05 | $28.45 | $28.45 | $28.45 | 1,519 |
| 2024-08-06 | $28.42 | $28.83 | $28.42 | $28.65 | $28.65 | 1,934 |
| 2024-08-05 | $28.06 | $28.51 | $28.06 | $28.35 | $28.35 | 8,094 |
| 2024-08-02 | $29.12 | $29.23 | $29.12 | $29.23 | $29.23 | 1,598 |
| 2024-08-01 | $30.10 | $30.10 | $29.60 | $29.74 | $29.74 | 2,848 |
| 2024-07-31 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 325 |
| 2024-07-30 | $29.92 | $29.92 | $29.59 | $29.67 | $29.67 | 4,817 |
| 2024-07-29 | $29.91 | $29.91 | $29.82 | $29.82 | $29.82 | 2,335 |
| 2024-07-26 | $29.66 | $29.86 | $29.66 | $29.78 | $29.78 | 2,014 |
| 2024-07-25 | $29.52 | $29.81 | $29.40 | $29.40 | $29.40 | 2,442 |
| 2024-07-24 | $29.72 | $29.72 | $29.50 | $29.50 | $29.50 | 422 |
| 2024-07-23 | $30.27 | $30.27 | $30.17 | $30.17 | $30.17 | 1,042 |
| 2024-07-22 | $30.13 | $30.22 | $30.13 | $30.22 | $30.22 | 2,533 |
| 2024-07-19 | $30.10 | $30.13 | $29.92 | $29.92 | $29.92 | 62,133 |
| 2024-07-18 | $30.49 | $30.54 | $30.13 | $30.20 | $30.20 | 276,469 |
| 2024-07-17 | $30.47 | $30.47 | $30.43 | $30.44 | $30.44 | 1,002 |
| 2024-07-16 | $30.69 | $30.80 | $30.69 | $30.80 | $30.80 | 675 |
| 2024-07-15 | $30.71 | $30.71 | $30.55 | $30.55 | $30.55 | 1,491 |
| 2024-07-12 | $30.57 | $30.67 | $30.47 | $30.47 | $30.47 | 1,783 |
| 2024-07-11 | $30.31 | $30.36 | $30.31 | $30.34 | $30.34 | 2,487 |
| 2024-07-10 | $30.38 | $30.57 | $30.38 | $30.57 | $30.57 | 1,750 |
| 2024-07-09 | $30.32 | $30.32 | $30.28 | $30.28 | $30.28 | 656 |
| 2024-07-08 | $30.24 | $30.27 | $30.24 | $30.27 | $30.27 | 990 |
| 2024-07-05 | $30.10 | $30.26 | $30.10 | $30.26 | $30.26 | 2,038 |
| 2024-07-03 | $29.99 | $30.09 | $29.99 | $30.09 | $30.09 | 6,826 |
| 2024-07-02 | $29.92 | $29.95 | $29.92 | $29.95 | $29.95 | 838 |
| 2024-07-01 | $29.73 | $29.80 | $29.69 | $29.80 | $29.80 | 1,310 |
| 2024-06-28 | $29.98 | $29.98 | $29.69 | $29.72 | $29.72 | 938 |
| 2024-06-27 | $29.80 | $29.88 | $29.80 | $29.85 | $29.85 | 1,452 |
| 2024-06-26 | $29.81 | $29.88 | $29.81 | $29.88 | $29.88 | 1,189 |
| 2024-06-25 | $29.74 | $29.81 | $29.74 | $29.81 | $29.81 | 2,206 |
| 2024-06-24 | $29.80 | $29.86 | $29.74 | $29.74 | $29.74 | 1,347 |
| 2024-06-21 | $29.79 | $29.81 | $29.79 | $29.81 | $29.81 | 996 |
| 2024-06-20 | $29.89 | $29.89 | $29.77 | $29.81 | $29.81 | 3,232 |
| 2024-06-18 | $29.83 | $29.85 | $29.80 | $29.85 | $29.85 | 2,006 |
| 2024-06-17 | $29.50 | $29.79 | $29.48 | $29.79 | $29.79 | 9,765 |
| 2024-06-14 | $29.47 | $29.52 | $29.47 | $29.52 | $29.52 | 3,019 |
| 2024-06-13 | $29.51 | $29.59 | $29.51 | $29.59 | $29.59 | 514 |
| 2024-06-12 | $29.61 | $29.62 | $29.55 | $29.57 | $29.57 | 1,072 |
| 2024-06-11 | $29.17 | $29.32 | $29.17 | $29.32 | $29.32 | 727 |
| 2024-06-10 | $29.15 | $29.24 | $29.14 | $29.24 | $29.24 | 1,311 |
| 2024-06-07 | $29.21 | $29.21 | $29.19 | $29.19 | $29.19 | 1,754 |
| 2024-06-06 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 384 |
| 2024-06-05 | $28.99 | $29.18 | $28.99 | $29.18 | $29.18 | 5,466 |
| 2024-06-04 | $28.76 | $28.88 | $28.75 | $28.88 | $28.88 | 838 |
| 2024-06-03 | $28.90 | $28.90 | $28.65 | $28.81 | $28.81 | 4,217 |
| 2024-05-31 | $28.44 | $28.80 | $28.44 | $28.80 | $28.80 | 251,163 |
| 2024-05-30 | $28.62 | $28.62 | $28.57 | $28.57 | $28.57 | 1,490 |
| 2024-05-29 | $28.68 | $28.82 | $28.68 | $28.80 | $28.80 | 997 |
| 2024-05-28 | $28.89 | $28.89 | $28.84 | $28.89 | $28.89 | 3,836 |
| 2024-05-24 | $28.95 | $28.95 | $28.91 | $28.91 | $28.91 | 1,153 |
| 2024-05-23 | $29.00 | $29.00 | $28.72 | $28.72 | $28.72 | 1,660 |
| 2024-05-22 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 841 |
| 2024-05-21 | $28.96 | $29.04 | $28.96 | $29.04 | $29.04 | 792 |
| 2024-05-20 | $29.06 | $29.07 | $28.98 | $28.98 | $28.98 | 1,390 |
| 2024-05-17 | $28.94 | $28.96 | $28.89 | $28.96 | $28.96 | 795 |
| 2024-05-16 | $28.99 | $29.00 | $28.96 | $28.96 | $28.96 | 3,742 |
| 2024-05-15 | $28.87 | $29.01 | $28.87 | $29.01 | $29.01 | 1,888 |
| 2024-05-14 | $28.62 | $28.73 | $28.62 | $28.73 | $28.73 | 463 |
| 2024-05-13 | $28.65 | $28.65 | $28.58 | $28.59 | $28.59 | 2,467 |
| 2024-05-10 | $28.55 | $28.61 | $28.55 | $28.61 | $28.61 | 3,609 |
| 2024-05-09 | $28.49 | $28.54 | $28.49 | $28.54 | $28.54 | 3,742 |
| 2024-05-08 | $28.34 | $28.40 | $28.34 | $28.40 | $28.40 | 1,955 |
| 2024-05-07 | $28.40 | $28.44 | $28.36 | $28.38 | $28.38 | 304,886 |
| 2024-05-06 | $28.19 | $28.30 | $28.19 | $28.30 | $28.30 | 3,952 |
| 2024-05-03 | $28.01 | $28.07 | $28.01 | $28.05 | $28.05 | 4,861 |
| 2024-05-02 | $27.58 | $27.76 | $27.58 | $27.71 | $27.71 | 3,945 |
| 2024-05-01 | $27.52 | $27.89 | $27.49 | $27.51 | $27.51 | 2,819 |
| 2024-04-30 | $27.89 | $27.89 | $27.59 | $27.59 | $27.59 | 2,677 |
| 2024-04-29 | $28.00 | $28.01 | $27.87 | $27.99 | $27.99 | 1,637 |
| 2024-04-26 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 2,278 |
| 2024-04-25 | $27.44 | $27.66 | $27.44 | $27.65 | $27.65 | 3,907 |
| 2024-04-24 | $27.92 | $27.92 | $27.79 | $27.91 | $27.91 | 2,195 |
| 2024-04-23 | $27.74 | $27.93 | $27.74 | $27.90 | $27.90 | 683 |
| 2024-04-22 | $27.43 | $27.59 | $27.43 | $27.57 | $27.57 | 746 |
| 2024-04-19 | $27.53 | $27.53 | $27.30 | $27.36 | $27.36 | 2,720 |
| 2024-04-18 | $27.75 | $27.76 | $27.53 | $27.54 | $27.54 | 4,708 |
| 2024-04-17 | $27.88 | $27.88 | $27.61 | $27.62 | $27.62 | 4,315 |
| 2024-04-16 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 1,667 |
| 2024-04-15 | $28.31 | $28.31 | $27.80 | $27.83 | $27.83 | 14,922 |
| 2024-04-12 | $28.40 | $28.40 | $28.07 | $28.13 | $28.13 | 8,110 |
| 2024-04-11 | $28.23 | $28.58 | $28.23 | $28.53 | $28.53 | 53,447 |
| 2024-04-10 | $28.26 | $28.42 | $28.22 | $28.35 | $28.35 | 79,908 |
| 2024-04-09 | $28.34 | $28.55 | $28.34 | $28.54 | $28.54 | 5,170 |
| 2024-04-08 | $28.64 | $28.64 | $28.55 | $28.55 | $28.55 | 1,968 |
| 2024-04-05 | $28.44 | $28.62 | $28.44 | $28.59 | $28.59 | 729,503 |
| 2024-04-04 | $28.76 | $28.83 | $28.25 | $28.25 | $28.25 | 4,169 |
| 2024-04-03 | $28.60 | $28.60 | $28.59 | $28.59 | $28.59 | 504 |
| 2024-04-02 | $28.55 | $28.58 | $28.45 | $28.58 | $28.58 | 7,674 |
| 2024-04-01 | $28.81 | $28.81 | $28.66 | $28.76 | $28.76 | 93,946 |
| 2024-03-28 | $28.77 | $28.84 | $28.74 | $28.77 | $28.77 | 2,056 |
| 2024-03-27 | $28.68 | $28.73 | $28.57 | $28.73 | $28.73 | 2,168 |
| 2024-03-26 | $28.63 | $28.64 | $28.49 | $28.49 | $28.49 | 3,431 |
| 2024-03-25 | $28.46 | $28.56 | $28.46 | $28.52 | $28.52 | 9,434 |
| 2024-03-22 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 5,815 |
| 2024-03-21 | $28.73 | $28.73 | $28.68 | $28.68 | $28.68 | 614 |
| 2024-03-20 | $28.36 | $28.55 | $28.32 | $28.55 | $28.55 | 3,076 |
| 2024-03-19 | $28.13 | $28.31 | $28.13 | $28.31 | $28.31 | 1,373 |
| 2024-03-18 | $28.24 | $28.24 | $28.13 | $28.13 | $28.13 | 1,164 |
| 2024-03-15 | $27.92 | $27.96 | $27.92 | $27.94 | $27.94 | 1,351 |
| 2024-03-14 | $28.12 | $28.15 | $28.06 | $28.10 | $28.10 | 1,712 |
| 2024-03-13 | $28.11 | $28.18 | $28.11 | $28.14 | $28.14 | 873 |
| 2024-03-12 | $28.02 | $28.16 | $28.01 | $28.16 | $28.16 | 3,405 |
| 2024-03-11 | $27.77 | $27.88 | $27.77 | $27.85 | $27.85 | 4,323 |
| 2024-03-08 | $28.12 | $28.12 | $27.89 | $27.89 | $27.89 | 1,533 |
| 2024-03-07 | $27.94 | $27.99 | $27.94 | $27.99 | $27.99 | 3,587 |
| 2024-03-06 | $27.72 | $27.81 | $27.71 | $27.71 | $27.71 | 4,520 |
| 2024-03-05 | $27.73 | $27.73 | $27.59 | $27.59 | $27.59 | 2,342 |
| 2024-03-04 | $27.93 | $27.93 | $27.85 | $27.85 | $27.85 | 4,156 |
| 2024-03-01 | $27.73 | $27.92 | $27.73 | $27.92 | $27.92 | 1,361 |
| 2024-02-29 | $27.69 | $27.77 | $27.64 | $27.74 | $27.74 | 27,975 |
| 2024-02-28 | $27.57 | $27.63 | $27.57 | $27.59 | $27.59 | 1,223 |
| 2024-02-27 | $27.58 | $27.65 | $27.56 | $27.65 | $27.65 | 1,182 |
| 2024-02-26 | $27.72 | $27.72 | $27.60 | $27.60 | $27.60 | 1,958 |
| 2024-02-23 | $27.81 | $27.81 | $27.73 | $27.73 | $27.73 | 778 |
| 2024-02-22 | $27.58 | $27.72 | $27.58 | $27.72 | $27.72 | 1,258 |
| 2024-02-21 | $27.12 | $27.21 | $27.04 | $27.21 | $27.21 | 5,779 |
| 2024-02-20 | $27.12 | $27.14 | $27.06 | $27.11 | $27.11 | 7,676 |
| 2024-02-16 | $27.35 | $27.37 | $27.25 | $27.25 | $27.25 | 4,081 |
| 2024-02-15 | $27.31 | $27.38 | $27.28 | $27.38 | $27.38 | 730 |
| 2024-02-14 | $27.14 | $27.24 | $27.07 | $27.24 | $27.24 | 8,244 |
| 2024-02-13 | $27.03 | $27.06 | $26.93 | $27.00 | $27.00 | 7,235 |
| 2024-02-12 | $27.45 | $27.50 | $27.38 | $27.38 | $27.38 | 1,091 |
| 2024-02-09 | $27.35 | $27.40 | $27.32 | $27.38 | $27.38 | 19,252 |
| 2024-02-08 | $27.23 | $27.24 | $27.20 | $27.24 | $27.24 | 3,628 |
| 2024-02-07 | $27.21 | $27.27 | $27.15 | $27.24 | $27.24 | 18,323 |
| 2024-02-06 | $27.04 | $27.07 | $26.99 | $27.04 | $27.04 | 1,281 |
| 2024-02-05 | $27.16 | $27.16 | $27.01 | $27.01 | $27.01 | 1,076,665 |
| 2024-02-02 | $26.96 | $27.24 | $26.96 | $27.17 | $27.17 | 42,792 |
| 2024-02-01 | $26.67 | $26.86 | $26.65 | $26.86 | $26.86 | 14,673 |
| 2024-01-31 | $26.85 | $26.85 | $26.57 | $26.57 | $26.57 | 15,603 |
| 2024-01-30 | $26.97 | $27.02 | $26.97 | $27.00 | $27.00 | 2,931 |
| 2024-01-29 | $26.80 | $27.00 | $26.80 | $26.98 | $26.98 | 958,733 |
| 2024-01-26 | $26.83 | $26.83 | $26.81 | $26.81 | $26.81 | 848 |
| 2024-01-25 | $26.75 | $26.78 | $26.75 | $26.78 | $26.78 | 15,197 |
| 2024-01-24 | $26.76 | $26.76 | $26.62 | $26.62 | $26.62 | 4,057 |
| 2024-01-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 339 |
| 2024-01-22 | $26.61 | $26.61 | $26.53 | $26.53 | $26.53 | 5,441 |
| 2024-01-19 | $26.46 | $26.48 | $26.46 | $26.48 | $26.48 | 754 |
| 2024-01-18 | $26.04 | $26.19 | $26.03 | $26.19 | $26.19 | 5,719 |
| 2024-01-17 | $25.88 | $25.95 | $25.84 | $25.95 | $25.95 | 4,319 |
| 2024-01-16 | $26.16 | $26.16 | $26.00 | $26.05 | $26.05 | 15,181 |
| 2024-01-12 | $26.26 | $26.26 | $26.14 | $26.18 | $26.18 | 2,345 |
| 2024-01-11 | $26.05 | $26.16 | $26.03 | $26.16 | $26.16 | 1,850 |
| 2024-01-10 | $26.12 | $26.18 | $26.12 | $26.18 | $26.18 | 3,753 |
| 2024-01-09 | $25.89 | $26.04 | $25.89 | $26.04 | $26.04 | 2,286 |
| 2024-01-08 | $25.79 | $26.07 | $25.79 | $26.07 | $26.07 | 3,303 |
| 2024-01-05 | $25.80 | $25.80 | $25.67 | $25.71 | $25.71 | 3,084 |
| 2024-01-04 | $25.75 | $25.75 | $25.66 | $25.66 | $25.66 | 623 |
| 2024-01-03 | $25.89 | $25.89 | $25.76 | $25.76 | $25.76 | 9,459 |
| 2024-01-02 | $25.92 | $25.96 | $25.87 | $25.93 | $25.93 | 4,610 |
| 2023-12-29 | $26.16 | $26.16 | $25.98 | $26.07 | $26.07 | 8,840 |
| 2023-12-28 | $26.17 | $26.17 | $26.12 | $26.12 | $26.12 | 8,519 |
| 2023-12-27 | $26.13 | $26.13 | $26.06 | $26.10 | $26.10 | 2,764 |
| 2023-12-26 | $25.96 | $26.12 | $25.96 | $26.08 | $26.08 | 2,260 |
| 2023-12-22 | $25.94 | $26.08 | $25.94 | $25.98 | $25.98 | 19,413 |
| 2023-12-21 | $26.15 | $26.22 | $26.11 | $26.22 | $25.94 | 2,384 |
| 2023-12-20 | $26.33 | $26.38 | $25.95 | $25.95 | $25.68 | 18,357 |
| 2023-12-19 | $26.28 | $26.30 | $26.28 | $26.30 | $26.02 | 5,665 |
| 2023-12-18 | $26.19 | $26.20 | $26.18 | $26.18 | $25.90 | 4,966 |
| 2023-12-15 | $26.05 | $26.05 | $26.02 | $26.02 | $25.75 | 3,643 |
| 2023-12-14 | $26.05 | $26.05 | $26.01 | $26.02 | $25.74 | 4,366 |
| 2023-12-13 | $25.69 | $25.97 | $25.69 | $25.95 | $25.67 | 18,616 |
| 2023-12-12 | $25.57 | $25.67 | $25.57 | $25.67 | $25.39 | 1,710 |
| 2023-12-11 | $25.47 | $25.57 | $25.47 | $25.57 | $25.30 | 4,089 |
| 2023-12-08 | $25.42 | $25.48 | $25.42 | $25.46 | $25.19 | 261 |
| 2023-12-07 | $25.35 | $25.38 | $25.35 | $25.36 | $25.10 | 2,761 |
| 2023-12-06 | $25.25 | $25.25 | $25.15 | $25.15 | $24.89 | 5,292 |
| 2023-12-05 | $25.21 | $25.25 | $25.21 | $25.25 | $24.98 | 3,832 |
| 2023-12-04 | $25.17 | $25.26 | $25.15 | $25.26 | $24.99 | 7,459 |
| 2023-12-01 | $25.29 | $25.39 | $25.29 | $25.39 | $25.39 | 2,108 |
| 2023-11-30 | $25.13 | $25.23 | $25.07 | $25.23 | $25.23 | 2,208 |
| 2023-11-29 | $25.35 | $25.35 | $25.13 | $25.13 | $25.13 | 3,390 |
| 2023-11-28 | $25.10 | $25.23 | $25.10 | $25.18 | $25.18 | 7,025 |
| 2023-11-27 | $25.19 | $25.19 | $25.15 | $25.16 | $25.16 | 4,028 |
| 2023-11-24 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 1,078 |
| 2023-11-22 | $25.23 | $25.25 | $25.19 | $25.23 | $25.23 | 2,699 |
| 2023-11-21 | $25.11 | $25.11 | $25.05 | $25.06 | $25.06 | 11,937 |
| 2023-11-20 | $25.05 | $25.17 | $25.05 | $25.12 | $25.12 | 2,304 |
| 2023-11-17 | $24.89 | $24.95 | $24.89 | $24.93 | $24.93 | 2,539 |
| 2023-11-16 | $24.88 | $24.91 | $24.85 | $24.90 | $24.90 | 5,937 |
| 2023-11-15 | $24.92 | $24.96 | $24.89 | $24.89 | $24.89 | 4,732 |
| 2023-11-14 | $24.75 | $24.83 | $24.75 | $24.83 | $24.83 | 711 |
| 2023-11-13 | $24.42 | $24.42 | $24.40 | $24.40 | $24.40 | 252 |
| 2023-11-10 | $24.13 | $24.44 | $24.10 | $24.44 | $24.44 | 2,822 |
| 2023-11-09 | $24.28 | $24.28 | $24.06 | $24.06 | $24.06 | 2,530 |
| 2023-11-08 | $24.31 | $24.31 | $24.21 | $24.26 | $24.26 | 1,053 |
| 2023-11-07 | $24.22 | $24.27 | $24.22 | $24.23 | $24.23 | 1,098 |
| 2023-11-06 | $24.11 | $24.15 | $24.11 | $24.15 | $24.15 | 885 |
| 2023-11-03 | $24.08 | $24.19 | $24.08 | $24.14 | $24.14 | 434,232 |
| 2023-11-02 | $23.67 | $23.92 | $23.67 | $23.92 | $23.92 | 1,205 |
| 2023-11-01 | $23.36 | $23.53 | $23.36 | $23.53 | $23.53 | 2,321 |
| 2023-10-31 | $23.12 | $23.27 | $23.12 | $23.27 | $23.27 | 693 |
| 2023-10-30 | $23.13 | $23.18 | $23.13 | $23.14 | $23.14 | 910 |
| 2023-10-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 163 |
| 2023-10-26 | $23.08 | $23.08 | $22.92 | $22.93 | $22.93 | 865 |
| 2023-10-25 | $23.34 | $23.34 | $23.24 | $23.24 | $23.24 | 1,028,958 |
| 2023-10-24 | $23.59 | $23.59 | $23.43 | $23.58 | $23.58 | 2,476 |
| 2023-10-23 | $23.57 | $23.57 | $23.39 | $23.39 | $23.39 | 1,121 |
| 2023-10-20 | $23.50 | $23.51 | $23.43 | $23.43 | $23.43 | 2,163 |
| 2023-10-19 | $23.91 | $23.91 | $23.71 | $23.71 | $23.71 | 113 |
| 2023-10-18 | $24.02 | $24.02 | $23.86 | $23.86 | $23.86 | 1,386 |
| 2023-10-17 | $24.18 | $24.18 | $24.14 | $24.15 | $24.15 | 4,222 |
| 2023-10-16 | $24.09 | $24.20 | $24.09 | $24.17 | $24.17 | 2,867 |
| 2023-10-13 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 177 |
| 2023-10-12 | $24.12 | $24.17 | $24.03 | $24.03 | $24.03 | 931 |
| 2023-10-11 | $24.11 | $24.19 | $24.08 | $24.19 | $24.19 | 3,233 |
| 2023-10-10 | $24.23 | $24.23 | $24.11 | $24.11 | $24.11 | 1,129 |
| 2023-10-09 | $23.84 | $24.02 | $23.81 | $23.98 | $23.98 | 973 |
| 2023-10-06 | $23.76 | $23.83 | $23.76 | $23.83 | $23.83 | 1,091 |
| 2023-10-05 | $23.49 | $23.56 | $23.48 | $23.56 | $23.56 | 380 |
| 2023-10-04 | $23.48 | $23.64 | $23.39 | $23.63 | $23.63 | 57,041 |
| 2023-10-03 | $23.56 | $23.56 | $23.37 | $23.39 | $23.39 | 5,645 |
| 2023-10-02 | $23.73 | $23.75 | $23.61 | $23.72 | $23.72 | 4,325 |
| 2023-09-29 | $23.90 | $23.90 | $23.64 | $23.70 | $23.70 | 20,689 |
| 2023-09-28 | $23.62 | $23.83 | $23.62 | $23.78 | $23.78 | 11,400 |
| 2023-09-27 | $23.53 | $23.69 | $23.53 | $23.61 | $23.61 | 5,301 |
| 2023-09-26 | $23.77 | $23.77 | $23.58 | $23.62 | $23.62 | 25,914 |
| 2023-09-25 | $23.90 | $23.95 | $23.90 | $23.95 | $23.95 | 383 |
| 2023-09-22 | $24.05 | $24.05 | $23.88 | $23.88 | $23.88 | 12,017 |
| 2023-09-21 | $24.17 | $24.17 | $23.95 | $23.95 | $23.95 | 1,101 |
| 2023-09-20 | $24.59 | $24.59 | $24.31 | $24.31 | $24.31 | 1,399 |
| 2023-09-19 | $24.50 | $24.52 | $24.38 | $24.52 | $24.52 | 3,859 |
| 2023-09-18 | $24.51 | $24.61 | $24.51 | $24.56 | $24.56 | 8,576 |
| 2023-09-15 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 2,633 |
| 2023-09-14 | $24.76 | $24.83 | $24.76 | $24.82 | $24.82 | 835 |
| 2023-09-13 | $24.62 | $24.69 | $24.59 | $24.62 | $24.62 | 4,431 |
| 2023-09-12 | $24.65 | $24.65 | $24.56 | $24.58 | $24.58 | 3,854 |
| 2023-09-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 84 |
| 2023-09-08 | $24.61 | $24.61 | $24.55 | $24.55 | $24.55 | 1,096 |
| 2023-09-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,268 |
| 2023-09-06 | $24.68 | $24.68 | $24.52 | $24.56 | $24.56 | 4,355 |
| 2023-09-05 | $24.87 | $24.87 | $24.74 | $24.74 | $24.74 | 2,363 |
| 2023-09-01 | $24.85 | $24.85 | $24.78 | $24.84 | $24.84 | 892 |
| 2023-08-31 | $24.87 | $24.88 | $24.83 | $24.83 | $24.83 | 608 |
| 2023-08-30 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 5,530 |
| 2023-08-29 | $24.68 | $24.75 | $24.68 | $24.75 | $24.75 | 1,665 |
| 2023-08-28 | $24.32 | $24.41 | $24.32 | $24.41 | $24.41 | 5,639 |
| 2023-08-25 | $24.21 | $24.30 | $24.21 | $24.27 | $24.27 | 760 |
| 2023-08-24 | $24.38 | $24.38 | $24.13 | $24.13 | $24.13 | 2,589 |
| 2023-08-23 | $24.42 | $24.45 | $24.42 | $24.42 | $24.42 | 504 |
| 2023-08-22 | $24.26 | $24.26 | $24.19 | $24.19 | $24.19 | 2,104 |
| 2023-08-21 | $24.05 | $24.26 | $24.05 | $24.26 | $24.26 | 222 |
| 2023-08-18 | $24.03 | $24.09 | $24.03 | $24.09 | $24.09 | 644 |
| 2023-08-17 | $24.33 | $24.33 | $24.12 | $24.12 | $24.12 | 1,849 |
| 2023-08-16 | $24.42 | $24.42 | $24.27 | $24.27 | $24.27 | 3,086 |
| 2023-08-15 | $24.52 | $24.52 | $24.43 | $24.44 | $24.44 | 1,316 |
| 2023-08-14 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 186 |
| 2023-08-11 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 78 |
| 2023-08-10 | $24.77 | $24.77 | $24.61 | $24.61 | $24.61 | 442 |
| 2023-08-09 | $24.77 | $24.77 | $24.61 | $24.61 | $24.61 | 4,244 |
| 2023-08-08 | $24.62 | $24.78 | $24.60 | $24.77 | $24.77 | 4,940 |
| 2023-08-07 | $24.75 | $24.87 | $24.75 | $24.87 | $24.87 | 3,077 |
| 2023-08-04 | $24.86 | $24.95 | $24.61 | $24.61 | $24.61 | 7,980 |
| 2023-08-03 | $24.64 | $24.81 | $24.64 | $24.74 | $24.74 | 18,089 |
| 2023-08-02 | $24.82 | $24.86 | $24.75 | $24.80 | $24.80 | 4,188 |
| 2023-08-01 | $25.14 | $25.14 | $25.08 | $25.12 | $25.12 | 8,274 |
| 2023-07-31 | $25.11 | $25.14 | $25.08 | $25.14 | $25.14 | 2,683 |
| 2023-07-28 | $25.08 | $25.15 | $25.02 | $25.11 | $25.11 | 2,419 |
| 2023-07-27 | $25.14 | $25.19 | $24.86 | $24.86 | $24.86 | 6,955 |
| 2023-07-26 | $24.87 | $25.04 | $24.87 | $24.94 | $24.94 | 2,842 |
| 2023-07-25 | $24.94 | $25.04 | $24.94 | $25.00 | $25.00 | 1,537 |
| 2023-07-24 | $24.89 | $24.93 | $24.89 | $24.90 | $24.90 | 1,467 |
| 2023-07-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 148 |
| 2023-07-20 | $24.95 | $24.96 | $24.80 | $24.80 | $24.80 | 5,173 |
| 2023-07-19 | $24.91 | $25.00 | $24.91 | $24.96 | $24.96 | 5,004 |
| 2023-07-18 | $24.80 | $24.91 | $24.80 | $24.89 | $24.89 | 4,632 |
| 2023-07-17 | $24.68 | $24.72 | $24.67 | $24.71 | $24.71 | 2,102 |
| 2023-07-14 | $24.74 | $24.74 | $24.61 | $24.62 | $24.62 | 5,237 |
| 2023-07-13 | $24.63 | $24.69 | $24.61 | $24.69 | $24.69 | 2,324 |
| 2023-07-12 | $24.54 | $24.54 | $24.43 | $24.46 | $24.46 | 2,932 |
| 2023-07-11 | $24.21 | $24.34 | $24.21 | $24.34 | $24.34 | 4,618 |
| 2023-07-10 | $24.12 | $24.13 | $24.05 | $24.13 | $24.13 | 5,392 |
| 2023-07-07 | $24.18 | $24.31 | $24.10 | $24.10 | $24.10 | 2,632 |
| 2023-07-06 | $24.18 | $24.18 | $24.04 | $24.15 | $24.15 | 2,384 |
| 2023-07-05 | $24.35 | $24.35 | $24.29 | $24.34 | $24.34 | 8,647 |
| 2023-07-03 | $24.36 | $24.36 | $24.34 | $24.36 | $24.36 | 703 |
| 2023-06-30 | $24.27 | $24.36 | $24.27 | $24.35 | $24.35 | 2,665 |
| 2023-06-29 | $23.99 | $24.05 | $23.96 | $24.03 | $24.03 | 86,101 |
| 2023-06-28 | $23.91 | $23.99 | $23.87 | $23.91 | $23.91 | 628,802 |
| 2023-06-27 | $23.77 | $23.94 | $23.74 | $23.93 | $23.93 | 3,537 |
| 2023-06-26 | $23.82 | $23.83 | $23.69 | $23.69 | $23.69 | 10,679 |
| 2023-06-23 | $23.79 | $23.85 | $23.74 | $23.78 | $23.78 | 3,642 |
| 2023-06-22 | $23.87 | $23.93 | $23.84 | $23.93 | $23.93 | 4,879 |
| 2023-06-21 | $23.86 | $23.95 | $23.83 | $23.85 | $23.85 | 3,793 |
| 2023-06-20 | $24.05 | $24.05 | $23.90 | $23.97 | $23.97 | 133,823 |
| 2023-06-16 | $24.21 | $24.23 | $24.10 | $24.10 | $24.10 | 2,579 |
| 2023-06-15 | $23.97 | $24.25 | $23.97 | $24.19 | $24.19 | 3,018 |
| 2023-06-14 | $23.96 | $23.96 | $23.71 | $23.84 | $23.84 | 3,657 |
| 2023-06-13 | $23.87 | $23.91 | $23.84 | $23.88 | $23.88 | 4,413 |
| 2023-06-12 | $23.58 | $23.72 | $23.58 | $23.72 | $23.72 | 1,075,668 |
| 2023-06-09 | $23.62 | $23.62 | $23.47 | $23.50 | $23.50 | 2,446 |
| 2023-06-08 | $23.41 | $23.49 | $23.39 | $23.49 | $23.49 | 10,391 |
| 2023-06-07 | $23.39 | $23.39 | $23.34 | $23.34 | $23.34 | 452,420 |
| 2023-06-06 | $23.34 | $23.44 | $23.34 | $23.44 | $23.44 | 3,844 |
| 2023-06-05 | $23.43 | $23.50 | $23.35 | $23.38 | $23.38 | 4,946 |
| 2023-06-02 | $23.31 | $23.42 | $23.31 | $23.42 | $23.42 | 5,705 |
| 2023-06-01 | $22.95 | $23.08 | $22.95 | $23.05 | $23.05 | 1,824 |
| 2023-05-31 | $22.80 | $22.91 | $22.80 | $22.87 | $22.87 | 3,129 |
| 2023-05-30 | $23.12 | $23.12 | $22.94 | $22.98 | $22.98 | 7,762 |
| 2023-05-26 | $22.88 | $23.04 | $22.88 | $23.03 | $23.03 | 2,745 |
| 2023-05-25 | $22.65 | $22.77 | $22.60 | $22.72 | $22.72 | 8,527 |
| 2023-05-24 | $22.60 | $22.66 | $22.55 | $22.59 | $22.59 | 3,516 |
| 2023-05-23 | $22.94 | $22.94 | $22.74 | $22.75 | $22.75 | 3,410 |
| 2023-05-22 | $22.98 | $23.05 | $22.96 | $22.97 | $22.97 | 3,272 |
| 2023-05-19 | $23.08 | $23.08 | $22.92 | $22.98 | $22.98 | 5,410 |
| 2023-05-18 | $22.87 | $23.01 | $22.80 | $22.99 | $22.99 | 4,882 |
| 2023-05-17 | $22.58 | $22.78 | $22.58 | $22.78 | $22.78 | 2,769 |
| 2023-05-16 | $22.61 | $22.61 | $22.51 | $22.51 | $22.51 | 5,932 |
| 2023-05-15 | $22.57 | $22.63 | $22.57 | $22.62 | $22.62 | 4,139 |
| 2023-05-12 | $22.52 | $22.55 | $22.43 | $22.55 | $22.55 | 1,839 |
| 2023-05-11 | $22.56 | $22.58 | $22.54 | $22.58 | $22.58 | 4,921 |
| 2023-05-10 | $22.54 | $22.63 | $22.50 | $22.58 | $22.58 | 2,880 |
| 2023-05-09 | $22.52 | $22.52 | $22.49 | $22.49 | $22.49 | 2,741 |
| 2023-05-08 | $22.55 | $22.58 | $22.53 | $22.58 | $22.58 | 2,526 |
| 2023-05-05 | $22.49 | $22.63 | $22.49 | $22.57 | $22.57 | 11,804 |
| 2023-05-04 | $22.18 | $22.18 | $22.17 | $22.17 | $22.17 | 1,012 |
| 2023-05-03 | $22.46 | $22.54 | $22.33 | $22.33 | $22.33 | 2,098 |
| 2023-05-02 | $22.39 | $22.51 | $22.38 | $22.51 | $22.51 | 3,900 |
| 2023-05-01 | $22.82 | $22.84 | $22.77 | $22.78 | $22.78 | 5,219 |
| 2023-04-28 | $22.68 | $22.77 | $22.68 | $22.77 | $22.77 | 2,399 |
| 2023-04-27 | $22.42 | $22.61 | $22.42 | $22.61 | $22.61 | 950 |
| 2023-04-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 84 |
| 2023-04-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1,050,173 |
| 2023-04-24 | $22.55 | $22.56 | $22.55 | $22.56 | $22.56 | 1,236 |
| 2023-04-21 | $22.52 | $22.55 | $22.52 | $22.55 | $22.55 | 1,144 |
| 2023-04-20 | $22.54 | $22.58 | $22.52 | $22.52 | $22.52 | 1,426 |
| 2023-04-19 | $22.61 | $22.67 | $22.59 | $22.65 | $22.65 | 4,909 |
| 2023-04-18 | $22.82 | $22.82 | $22.64 | $22.70 | $22.70 | 3,421 |
| 2023-04-17 | $22.63 | $22.68 | $22.56 | $22.68 | $22.68 | 2,460 |
| 2023-04-14 | $22.75 | $22.75 | $22.62 | $22.62 | $22.62 | 2,274 |
| 2023-04-13 | $22.51 | $22.70 | $22.51 | $22.68 | $22.68 | 59,497 |
| 2023-04-12 | $22.49 | $22.49 | $22.30 | $22.34 | $22.34 | 1,287 |
| 2023-04-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 331 |
| 2023-04-10 | $22.29 | $22.45 | $22.28 | $22.45 | $22.45 | 16,753 |
| 2023-04-06 | $22.42 | $22.44 | $22.42 | $22.44 | $22.44 | 710 |
| 2023-04-05 | $22.33 | $22.37 | $22.28 | $22.37 | $22.37 | 4,579 |
| 2023-04-04 | $22.39 | $22.41 | $22.36 | $22.39 | $22.39 | 1,379 |
| 2023-04-03 | $22.44 | $22.55 | $22.44 | $22.54 | $22.54 | 2,184 |
| 2023-03-31 | $22.30 | $22.44 | $22.29 | $22.44 | $22.44 | 2,283 |
| 2023-03-30 | $22.10 | $22.12 | $22.05 | $22.12 | $22.12 | 1,088 |
| 2023-03-29 | $21.90 | $21.99 | $21.90 | $21.99 | $21.99 | 3,368 |
| 2023-03-28 | $21.69 | $21.69 | $21.59 | $21.67 | $21.67 | 7,438 |
| 2023-03-27 | $21.83 | $21.83 | $21.67 | $21.70 | $21.70 | 4,447 |
| 2023-03-24 | $21.40 | $21.65 | $21.40 | $21.65 | $21.65 | 4,054 |
| 2023-03-23 | $21.73 | $21.82 | $21.40 | $21.55 | $21.55 | 15,495 |
| 2023-03-22 | $21.85 | $21.99 | $21.54 | $21.54 | $21.54 | 3,230 |
| 2023-03-21 | $21.75 | $21.86 | $21.72 | $21.86 | $21.86 | 1,405 |
| 2023-03-20 | $21.52 | $21.57 | $21.50 | $21.57 | $21.57 | 1,242 |
| 2023-03-17 | $21.31 | $21.45 | $21.31 | $21.36 | $21.36 | 4,373 |
| 2023-03-16 | $21.42 | $21.64 | $21.42 | $21.62 | $21.62 | 5,974 |
| 2023-03-15 | $21.07 | $21.25 | $20.99 | $21.22 | $21.22 | 7,972 |
| 2023-03-14 | $21.40 | $21.43 | $21.18 | $21.43 | $21.43 | 1,756 |
| 2023-03-13 | $20.98 | $21.29 | $20.98 | $21.08 | $21.08 | 6,740 |
| 2023-03-10 | $21.27 | $21.30 | $21.04 | $21.08 | $21.08 | 1,247 |
| 2023-03-09 | $21.90 | $21.90 | $21.38 | $21.38 | $21.38 | 12,699 |
| 2023-03-08 | $21.73 | $21.81 | $21.67 | $21.78 | $21.78 | 14,783 |
| 2023-03-07 | $21.88 | $21.93 | $21.72 | $21.74 | $21.74 | 8,555 |
| 2023-03-06 | $22.19 | $22.22 | $22.06 | $22.08 | $22.08 | 5,370 |
| 2023-03-03 | $21.90 | $22.06 | $21.90 | $22.04 | $22.04 | 7,437 |
| 2023-03-02 | $21.51 | $21.71 | $21.50 | $21.71 | $21.71 | 6,860 |
| 2023-03-01 | $21.59 | $21.63 | $21.50 | $21.55 | $21.55 | 5,647 |
| 2023-02-28 | $21.68 | $21.75 | $21.62 | $21.62 | $21.62 | 5,036 |
| 2023-02-27 | $21.73 | $21.77 | $21.67 | $21.67 | $21.67 | 28,420 |
| 2023-02-24 | $21.55 | $21.63 | $21.54 | $21.60 | $21.60 | 1,358 |
| 2023-02-23 | $21.91 | $21.91 | $21.64 | $21.84 | $21.84 | 3,316 |
| 2023-02-22 | $21.82 | $21.88 | $21.71 | $21.74 | $21.74 | 4,037 |
| 2023-02-21 | $22.04 | $22.04 | $21.81 | $21.81 | $21.81 | 2,038 |
| 2023-02-17 | $22.11 | $22.23 | $22.08 | $22.23 | $22.23 | 1,910 |
| 2023-02-16 | $22.46 | $22.54 | $22.32 | $22.32 | $22.32 | 2,990 |
| 2023-02-15 | $22.47 | $22.57 | $22.46 | $22.57 | $22.57 | 2,014 |
| 2023-02-14 | $22.45 | $22.58 | $22.45 | $22.58 | $22.58 | 195 |
| 2023-02-13 | $22.52 | $22.55 | $22.52 | $22.55 | $22.55 | 361 |
| 2023-02-10 | $22.26 | $22.33 | $22.26 | $22.33 | $22.33 | 404 |
| 2023-02-09 | $22.53 | $22.53 | $22.22 | $22.23 | $22.23 | 5,597 |
| 2023-02-08 | $22.63 | $22.65 | $22.43 | $22.43 | $22.43 | 4,526 |
| 2023-02-07 | $22.38 | $22.72 | $22.38 | $22.72 | $22.72 | 3,158 |
| 2023-02-06 | $22.34 | $22.41 | $22.34 | $22.41 | $22.41 | 2,333 |
| 2023-02-03 | $22.77 | $22.79 | $22.51 | $22.57 | $22.57 | 61,711 |
| 2023-02-02 | $22.66 | $22.85 | $22.63 | $22.83 | $22.83 | 11,162 |
| 2023-02-01 | $22.17 | $22.52 | $22.05 | $22.44 | $22.44 | 1,455 |
| 2023-01-31 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 264 |
| 2023-01-30 | $22.12 | $22.12 | $21.95 | $21.95 | $21.95 | 11,568 |
| 2023-01-27 | $22.23 | $22.36 | $22.23 | $22.25 | $22.25 | 2,637 |
| 2023-01-26 | $22.05 | $22.18 | $21.98 | $22.18 | $22.18 | 6,459 |
| 2023-01-25 | $21.65 | $21.91 | $21.65 | $21.91 | $21.91 | 6,583 |
| 2023-01-24 | $21.93 | $21.93 | $21.92 | $21.93 | $21.93 | 16,936 |
| 2023-01-23 | $22.03 | $22.04 | $21.99 | $21.99 | $21.99 | 770 |
| 2023-01-20 | $21.38 | $21.74 | $21.38 | $21.74 | $21.74 | 2,022 |
| 2023-01-19 | $21.34 | $21.36 | $21.31 | $21.36 | $21.36 | 2,642 |
| 2023-01-18 | $21.64 | $21.65 | $21.47 | $21.47 | $21.47 | 2,490 |
| 2023-01-17 | $21.76 | $21.82 | $21.76 | $21.77 | $21.77 | 2,731 |
| 2023-01-13 | $21.68 | $21.85 | $21.68 | $21.85 | $21.85 | 6,531 |
| 2023-01-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 175,161 |
| 2023-01-11 | $21.54 | $21.69 | $21.54 | $21.69 | $21.69 | 3,656 |
| 2023-01-10 | $21.28 | $21.40 | $21.28 | $21.40 | $21.40 | 1,180 |
| 2023-01-09 | $21.43 | $21.55 | $21.26 | $21.26 | $21.26 | 2,744 |
| 2023-01-06 | $21.15 | $21.27 | $21.15 | $21.27 | $21.27 | 122 |
| 2023-01-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 339 |
| 2023-01-04 | $20.95 | $21.07 | $20.88 | $20.95 | $20.95 | 7,194 |
| 2023-01-03 | $20.86 | $20.86 | $20.76 | $20.85 | $20.85 | 4,990 |
| 2022-12-30 | $20.78 | $20.91 | $20.78 | $20.91 | $20.91 | 2,334 |
| 2022-12-29 | $20.86 | $21.00 | $20.86 | $20.97 | $20.97 | 10,059 |
| 2022-12-28 | $20.93 | $20.93 | $20.62 | $20.62 | $20.62 | 2,530 |
| 2022-12-27 | $20.88 | $20.95 | $20.81 | $20.88 | $20.88 | 18,687 |
| 2022-12-23 | $20.91 | $20.94 | $20.85 | $20.94 | $20.94 | 11,697 |
| 2022-12-22 | $20.74 | $20.80 | $20.74 | $20.80 | $20.80 | 808 |
| 2022-12-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 250 |
| 2022-12-20 | $21.00 | $21.09 | $21.00 | $21.09 | $21.09 | 325 |
| 2022-12-19 | $20.97 | $21.04 | $20.97 | $21.04 | $21.04 | 310 |
| 2022-12-16 | $21.18 | $21.27 | $21.15 | $21.27 | $21.27 | 18,723 |
| 2022-12-15 | $21.58 | $21.58 | $21.48 | $21.48 | $21.48 | 2,697 |
| 2022-12-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 31 |
| 2022-12-13 | $22.21 | $22.21 | $22.15 | $22.17 | $22.17 | 553 |
| 2022-12-12 | $21.90 | $21.97 | $21.90 | $21.97 | $21.97 | 558 |
| 2022-12-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 196 |
| 2022-12-08 | $21.84 | $21.84 | $21.82 | $21.82 | $21.82 | 766 |
| 2022-12-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 531 |
| 2022-12-06 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 57 |
| 2022-12-05 | $22.26 | $22.35 | $22.03 | $22.07 | $22.07 | 5,269 |
| 2022-12-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 217 |
| 2022-12-01 | $22.43 | $22.50 | $22.43 | $22.50 | $22.50 | 759 |
| 2022-11-30 | $21.84 | $22.51 | $21.79 | $22.51 | $22.51 | 3,360 |
| 2022-11-29 | $21.90 | $21.90 | $21.83 | $21.87 | $21.87 | 2,063 |
| 2022-11-28 | $22.04 | $22.04 | $21.88 | $21.88 | $21.88 | 460 |
| 2022-11-25 | $22.24 | $22.24 | $22.23 | $22.23 | $22.23 | 349 |
| 2022-11-23 | $22.16 | $22.25 | $22.16 | $22.24 | $22.24 | 552 |
| 2022-11-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 84 |
| 2022-11-21 | $21.82 | $21.84 | $21.82 | $21.83 | $21.83 | 4,727 |
| 2022-11-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 514 |
| 2022-11-17 | $21.65 | $21.82 | $21.62 | $21.81 | $21.81 | 2,537 |
| 2022-11-16 | $21.92 | $21.92 | $21.84 | $21.87 | $21.87 | 3,181 |
| 2022-11-15 | $21.89 | $22.04 | $21.89 | $22.04 | $22.04 | 2,177 |
| 2022-11-14 | $21.96 | $22.11 | $21.89 | $21.89 | $21.89 | 7,277 |
| 2022-11-11 | $21.72 | $22.06 | $21.72 | $22.02 | $22.02 | 6,099 |
| 2022-11-10 | $21.67 | $21.77 | $21.67 | $21.77 | $21.77 | 2,580 |
| 2022-11-09 | $21.00 | $21.00 | $20.66 | $20.66 | $20.66 | 14,923 |
| 2022-11-08 | $20.93 | $21.23 | $20.93 | $21.09 | $21.09 | 7,165 |
| 2022-11-07 | $20.82 | $20.96 | $20.75 | $20.95 | $20.95 | 2,031 |
| 2022-11-04 | $20.56 | $20.68 | $20.39 | $20.68 | $20.68 | 3,160 |
| 2022-11-03 | $20.46 | $20.54 | $20.41 | $20.41 | $20.41 | 7,114 |
| 2022-11-02 | $21.07 | $21.09 | $20.67 | $20.67 | $20.67 | 1,202 |
| 2022-11-01 | $21.17 | $21.24 | $21.12 | $21.20 | $21.20 | 3,074 |
| 2022-10-31 | $21.35 | $21.39 | $21.27 | $21.27 | $21.27 | 894 |
| 2022-10-28 | $21.34 | $21.45 | $21.32 | $21.45 | $21.45 | 1,708 |
| 2022-10-27 | $21.02 | $21.15 | $20.94 | $20.94 | $20.94 | 6,056 |
| 2022-10-26 | $21.26 | $21.42 | $21.17 | $21.19 | $21.19 | 2,034 |
| 2022-10-25 | $21.28 | $21.37 | $21.24 | $21.34 | $21.34 | 1,703 |
| 2022-10-24 | $20.96 | $21.09 | $20.94 | $21.03 | $21.03 | 9,473 |
| 2022-10-21 | $20.51 | $20.79 | $20.51 | $20.77 | $20.77 | 2,755 |
| 2022-10-20 | $20.52 | $20.52 | $20.25 | $20.31 | $20.31 | 2,665 |
| 2022-10-19 | $20.47 | $20.47 | $20.28 | $20.39 | $20.39 | 2,315 |
| 2022-10-18 | $20.63 | $20.63 | $20.33 | $20.48 | $20.48 | 4,174 |
| 2022-10-17 | $20.32 | $20.36 | $20.30 | $20.31 | $20.31 | 3,928 |
| 2022-10-14 | $19.98 | $19.99 | $19.83 | $19.83 | $19.83 | 2,108 |
| 2022-10-13 | $19.53 | $20.29 | $19.53 | $20.29 | $20.29 | 870 |
| 2022-10-12 | $19.86 | $19.89 | $19.76 | $19.76 | $19.76 | 1,183 |
| 2022-10-11 | $19.79 | $20.06 | $19.71 | $19.80 | $19.80 | 4,162 |
| 2022-10-10 | $20.06 | $20.06 | $19.81 | $19.94 | $19.94 | 9,793 |
| 2022-10-07 | $20.39 | $20.39 | $20.05 | $20.06 | $20.06 | 3,402 |
| 2022-10-06 | $20.72 | $20.80 | $20.61 | $20.64 | $20.64 | 5,410 |
| 2022-10-05 | $20.65 | $20.88 | $20.57 | $20.80 | $20.80 | 5,213 |
| 2022-10-04 | $20.75 | $20.80 | $20.63 | $20.80 | $20.80 | 875 |
| 2022-10-03 | $20.11 | $20.31 | $20.05 | $20.21 | $20.21 | 16,915 |
| 2022-09-30 | $20.03 | $20.03 | $19.70 | $19.70 | $19.70 | 6,291 |
| 2022-09-29 | $19.91 | $20.06 | $19.82 | $19.98 | $19.98 | 28,592 |
| 2022-09-28 | $20.17 | $20.46 | $20.17 | $20.42 | $20.42 | 9,307 |
| 2022-09-27 | $20.07 | $20.07 | $19.88 | $19.97 | $19.97 | 2,859 |
| 2022-09-26 | $20.14 | $20.14 | $19.96 | $20.02 | $20.02 | 2,210 |
| 2022-09-23 | $20.20 | $20.20 | $19.97 | $20.17 | $20.17 | 3,916 |
| 2022-09-22 | $20.60 | $20.66 | $20.58 | $20.61 | $20.61 | 2,019 |
| 2022-09-21 | $21.17 | $21.20 | $20.73 | $20.73 | $20.73 | 920 |
| 2022-09-20 | $21.03 | $21.12 | $20.92 | $21.05 | $21.05 | 2,656 |
| 2022-09-19 | $21.12 | $21.27 | $21.05 | $21.27 | $21.27 | 1,934 |
| 2022-09-16 | $21.05 | $21.16 | $20.97 | $21.16 | $21.16 | 2,757 |
| 2022-09-15 | $21.41 | $21.52 | $21.31 | $21.32 | $21.32 | 2,464 |
| 2022-09-14 | $21.62 | $21.62 | $21.45 | $21.54 | $21.54 | 3,423 |
| 2022-09-13 | $22.03 | $22.05 | $21.46 | $21.50 | $21.50 | 9,171 |
| 2022-09-12 | $22.47 | $22.48 | $22.39 | $22.47 | $22.47 | 4,859 |
| 2022-09-09 | $22.19 | $22.26 | $22.15 | $22.26 | $22.26 | 2,034 |
| 2022-09-08 | $21.87 | $21.88 | $21.62 | $21.88 | $21.88 | 2,631 |
| 2022-09-07 | $21.58 | $21.78 | $21.55 | $21.77 | $21.77 | 1,690 |
| 2022-09-06 | $21.55 | $21.57 | $21.39 | $21.41 | $21.41 | 3,439 |
| 2022-09-02 | $22.03 | $22.04 | $21.55 | $21.55 | $21.55 | 3,259 |
| 2022-09-01 | $21.50 | $21.75 | $21.46 | $21.75 | $21.75 | 7,439 |
| 2022-08-31 | $21.89 | $21.89 | $21.71 | $21.72 | $21.72 | 1,879 |
| 2022-08-30 | $21.84 | $21.90 | $21.75 | $21.82 | $21.82 | 2,863 |
| 2022-08-29 | $22.11 | $22.27 | $22.10 | $22.12 | $22.12 | 4,723 |
| 2022-08-26 | $23.03 | $23.03 | $22.24 | $22.24 | $22.24 | 3,204 |
| 2022-08-25 | $22.84 | $22.96 | $22.75 | $22.96 | $22.96 | 2,052 |
| 2022-08-24 | $22.72 | $22.73 | $22.64 | $22.65 | $22.65 | 20,419 |
| 2022-08-23 | $22.65 | $22.67 | $22.60 | $22.60 | $22.60 | 10,195 |
| 2022-08-22 | $22.93 | $22.93 | $22.65 | $22.65 | $22.65 | 1,456 |
| 2022-08-19 | $23.13 | $23.16 | $23.10 | $23.14 | $23.14 | 905 |
| 2022-08-18 | $23.37 | $23.43 | $23.33 | $23.41 | $23.41 | 2,208 |
| 2022-08-17 | $23.26 | $23.50 | $23.26 | $23.36 | $23.36 | 1,430 |
| 2022-08-16 | $23.41 | $23.59 | $23.41 | $23.54 | $23.54 | 4,269 |
| 2022-08-15 | $23.30 | $23.48 | $23.30 | $23.48 | $23.48 | 1,477 |
| 2022-08-12 | $23.17 | $23.39 | $23.17 | $23.39 | $23.39 | 3,216 |
| 2022-08-11 | $23.24 | $23.25 | $23.01 | $23.02 | $23.02 | 2,343 |
| 2022-08-10 | $23.00 | $23.01 | $22.91 | $23.01 | $23.01 | 5,410 |
| 2022-08-09 | $22.57 | $22.57 | $22.52 | $22.54 | $22.54 | 4,445 |
| 2022-08-08 | $22.76 | $22.76 | $22.63 | $22.63 | $22.63 | 1,166 |
| 2022-08-05 | $22.50 | $22.63 | $22.50 | $22.63 | $22.63 | 3,540 |
| 2022-08-04 | $22.65 | $22.70 | $22.63 | $22.66 | $22.66 | 874 |
| 2022-08-03 | $22.63 | $22.74 | $22.63 | $22.70 | $22.70 | 1,259 |
| 2022-08-02 | $22.35 | $22.47 | $22.31 | $22.31 | $22.31 | 2,831 |
| 2022-08-01 | $22.32 | $22.57 | $22.32 | $22.45 | $22.45 | 2,980 |
| 2022-07-29 | $22.28 | $22.54 | $22.28 | $22.53 | $22.53 | 886 |
| 2022-07-28 | $21.99 | $22.20 | $21.99 | $22.20 | $22.20 | 574 |
| 2022-07-27 | $21.69 | $22.05 | $21.69 | $22.05 | $22.05 | 421 |
| 2022-07-26 | $21.45 | $21.52 | $21.42 | $21.47 | $21.47 | 2,034 |
| 2022-07-25 | $21.75 | $21.75 | $21.61 | $21.71 | $21.71 | 1,736 |
| 2022-07-22 | $21.83 | $21.83 | $21.59 | $21.66 | $21.66 | 4,281 |
| 2022-07-21 | $21.65 | $21.90 | $21.65 | $21.90 | $21.90 | 2,806 |
| 2022-07-20 | $21.76 | $21.79 | $21.61 | $21.74 | $21.74 | 4,848 |
| 2022-07-19 | $21.43 | $21.60 | $21.42 | $21.60 | $21.60 | 1,312 |
| 2022-07-18 | $21.36 | $21.36 | $21.02 | $21.02 | $21.02 | 2,165 |
| 2022-07-15 | $21.16 | $21.17 | $21.12 | $21.17 | $21.17 | 766 |
| 2022-07-14 | $20.58 | $20.81 | $20.56 | $20.81 | $20.81 | 1,781 |
| 2022-07-13 | $20.80 | $21.01 | $20.79 | $20.90 | $20.90 | 5,646 |
| 2022-07-12 | $21.19 | $21.19 | $20.96 | $20.96 | $20.96 | 1,509 |
| 2022-07-11 | $21.20 | $21.29 | $21.13 | $21.13 | $21.13 | 1,822 |
| 2022-07-08 | $21.45 | $21.47 | $21.37 | $21.42 | $21.42 | 2,376 |
| 2022-07-07 | $21.34 | $21.43 | $21.34 | $21.43 | $21.43 | 1,056 |
| 2022-07-06 | $20.94 | $21.20 | $20.93 | $21.07 | $21.07 | 1,402 |
| 2022-07-05 | $20.59 | $21.00 | $20.59 | $21.00 | $21.00 | 3,435 |
| 2022-07-01 | $20.65 | $20.95 | $20.65 | $20.95 | $20.95 | 1,656 |
| 2022-06-30 | $20.68 | $20.91 | $20.68 | $20.76 | $20.76 | 3,279 |
| 2022-06-29 | $20.96 | $21.00 | $20.90 | $20.96 | $20.96 | 12,758 |
| 2022-06-28 | $21.59 | $21.59 | $20.99 | $20.99 | $20.99 | 5,570 |
| 2022-06-27 | $21.40 | $21.53 | $21.38 | $21.38 | $21.38 | 2,295 |
| 2022-06-24 | $21.29 | $21.43 | $21.28 | $21.43 | $21.43 | 1,168 |
| 2022-06-23 | $20.70 | $20.87 | $20.62 | $20.83 | $20.83 | 2,669 |
| 2022-06-22 | $20.75 | $20.83 | $20.67 | $20.67 | $20.67 | 1,727 |
| 2022-06-21 | $20.67 | $20.68 | $20.66 | $20.66 | $20.66 | 1,672 |
| 2022-06-17 | $20.14 | $20.31 | $20.08 | $20.21 | $20.21 | 3,078 |
| 2022-06-16 | $20.11 | $20.12 | $20.11 | $20.12 | $20.12 | 2,400,451 |
| 2022-06-15 | $20.80 | $20.87 | $20.67 | $20.82 | $20.82 | 4,136 |
| 2022-06-14 | $20.76 | $20.76 | $20.42 | $20.55 | $20.55 | 2,042 |
| 2022-06-13 | $20.91 | $20.91 | $20.57 | $20.57 | $20.57 | 3,903 |
| 2022-06-10 | $21.44 | $21.54 | $21.39 | $21.39 | $21.39 | 1,294 |
| 2022-06-09 | $22.39 | $22.50 | $22.03 | $22.03 | $22.03 | 829 |
| 2022-06-08 | $22.66 | $22.66 | $22.53 | $22.53 | $22.53 | 543 |
| 2022-06-07 | $22.57 | $22.78 | $22.57 | $22.78 | $22.78 | 544 |
| 2022-06-06 | $22.79 | $22.80 | $22.56 | $22.57 | $22.57 | 1,909 |
| 2022-06-03 | $22.49 | $22.55 | $22.49 | $22.49 | $22.49 | 437 |
| 2022-06-02 | $22.50 | $22.82 | $22.50 | $22.82 | $22.82 | 8,350 |
| 2022-06-01 | $22.48 | $22.59 | $22.48 | $22.51 | $22.51 | 665 |
| 2022-05-31 | $22.64 | $22.81 | $22.62 | $22.63 | $22.63 | 3,493 |
| 2022-05-27 | $22.57 | $22.75 | $22.57 | $22.75 | $22.75 | 12,321 |
| 2022-05-26 | $22.20 | $22.30 | $22.20 | $22.23 | $22.23 | 1,011 |
| 2022-05-25 | $21.69 | $21.83 | $21.64 | $21.83 | $21.83 | 561 |
| 2022-05-24 | $21.35 | $21.62 | $21.35 | $21.62 | $21.62 | 1,051 |
| 2022-05-23 | $21.56 | $21.81 | $21.56 | $21.78 | $21.78 | 842 |
| 2022-05-20 | $21.20 | $21.41 | $20.95 | $21.41 | $21.41 | 6,509 |
| 2022-05-19 | $21.41 | $21.64 | $21.41 | $21.42 | $21.42 | 1,378 |
| 2022-05-18 | $22.18 | $22.18 | $21.51 | $21.60 | $21.60 | 1,407 |
| 2022-05-17 | $22.36 | $22.48 | $22.36 | $22.48 | $22.48 | 3,251 |
| 2022-05-16 | $21.94 | $22.22 | $21.94 | $22.05 | $22.05 | 2,016 |
| 2022-05-13 | $21.80 | $22.15 | $21.80 | $22.07 | $22.07 | 5,699 |
| 2022-05-12 | $21.63 | $21.63 | $21.23 | $21.57 | $21.57 | 1,061 |
| 2022-05-11 | $21.94 | $21.94 | $21.58 | $21.58 | $21.58 | 774 |
| 2022-05-10 | $21.94 | $22.13 | $21.82 | $21.96 | $21.96 | 1,174 |
| 2022-05-09 | $22.12 | $22.19 | $21.89 | $21.89 | $21.89 | 1,725 |
| 2022-05-06 | $22.52 | $22.73 | $22.41 | $22.57 | $22.57 | 928 |
| 2022-05-05 | $22.72 | $22.78 | $22.56 | $22.68 | $22.68 | 8,265 |
| 2022-05-04 | $22.75 | $23.52 | $22.75 | $23.51 | $23.51 | 2,010 |
| 2022-05-03 | $22.81 | $22.88 | $22.81 | $22.83 | $22.83 | 495 |
| 2022-05-02 | $22.51 | $22.72 | $22.32 | $22.72 | $22.72 | 1,817 |
| 2022-04-29 | $22.83 | $22.92 | $22.57 | $22.57 | $22.57 | 1,378 |
| 2022-04-28 | $23.09 | $23.50 | $23.09 | $23.43 | $23.43 | 2,030 |
| 2022-04-27 | $22.94 | $23.12 | $22.85 | $22.85 | $22.85 | 965 |
| 2022-04-26 | $22.99 | $23.07 | $22.84 | $22.84 | $22.84 | 1,917 |
| 2022-04-25 | $23.03 | $23.40 | $23.03 | $23.40 | $23.40 | 568 |
| 2022-04-22 | $23.45 | $23.47 | $23.29 | $23.29 | $23.29 | 458 |
| 2022-04-21 | $24.55 | $24.55 | $23.95 | $23.95 | $23.95 | 911 |
| 2022-04-20 | $24.37 | $24.40 | $24.29 | $24.29 | $24.29 | 1,051 |
| 2022-04-19 | $23.93 | $24.34 | $23.92 | $24.28 | $24.28 | 6,593 |
| 2022-04-18 | $23.84 | $24.02 | $23.82 | $23.93 | $23.93 | 2,192 |
| 2022-04-14 | $24.10 | $24.15 | $23.94 | $23.94 | $23.94 | 2,089 |
| 2022-04-13 | $23.98 | $24.24 | $23.98 | $24.24 | $24.24 | 6,242 |
| 2022-04-12 | $23.94 | $23.97 | $23.94 | $23.97 | $23.97 | 380 |
| 2022-04-11 | $24.32 | $24.32 | $24.02 | $24.02 | $24.02 | 825 |
| 2022-04-08 | $24.55 | $24.55 | $24.42 | $24.42 | $24.42 | 2,842 |
| 2022-04-07 | $24.34 | $24.50 | $24.34 | $24.48 | $24.48 | 651 |
| 2022-04-06 | $24.27 | $24.38 | $24.27 | $24.35 | $24.35 | 3,877 |
| 2022-04-05 | $24.69 | $24.70 | $24.54 | $24.54 | $24.54 | 17,423 |
| 2022-04-04 | $24.60 | $24.84 | $24.60 | $24.84 | $24.84 | 397 |
| 2022-04-01 | $24.44 | $24.63 | $24.44 | $24.63 | $24.63 | 633 |
| 2022-03-31 | $24.82 | $24.84 | $24.61 | $24.61 | $24.61 | 1,038 |
| 2022-03-30 | $24.85 | $24.91 | $24.85 | $24.91 | $24.91 | 707 |
| 2022-03-29 | $24.99 | $25.10 | $24.99 | $25.09 | $25.09 | 3,021 |
| 2022-03-28 | $24.62 | $24.77 | $24.62 | $24.77 | $24.77 | 432 |
| 2022-03-25 | $24.53 | $24.62 | $24.53 | $24.62 | $24.62 | 273 |
| 2022-03-24 | $24.30 | $24.51 | $24.30 | $24.51 | $24.51 | 330 |
| 2022-03-23 | $24.42 | $24.42 | $24.21 | $24.21 | $24.21 | 4,591 |
| 2022-03-22 | $24.45 | $24.50 | $24.45 | $24.46 | $24.46 | 1,724 |
| 2022-03-21 | $24.27 | $24.27 | $24.21 | $24.21 | $24.21 | 1,065 |
| 2022-03-18 | $24.01 | $24.24 | $23.95 | $24.23 | $24.23 | 1,387 |
| 2022-03-17 | $23.66 | $24.00 | $23.66 | $24.00 | $24.00 | 800 |
| 2022-03-16 | $23.50 | $23.62 | $23.44 | $23.62 | $23.62 | 1,139 |
| 2022-03-15 | $22.92 | $23.20 | $22.92 | $23.20 | $23.20 | 1,349 |
| 2022-03-14 | $22.97 | $23.00 | $22.73 | $22.73 | $22.73 | 1,334 |
| 2022-03-11 | $23.18 | $23.18 | $22.91 | $22.91 | $22.91 | 859 |
| 2022-03-10 | $23.13 | $23.19 | $23.13 | $23.18 | $23.18 | 510 |
| 2022-03-09 | $23.22 | $23.32 | $23.22 | $23.22 | $23.22 | 917 |
| 2022-03-08 | $22.83 | $22.83 | $22.71 | $22.71 | $22.71 | 938 |
| 2022-03-07 | $23.11 | $23.11 | $22.89 | $22.89 | $22.89 | 1,571 |
| 2022-03-04 | $23.53 | $23.53 | $23.42 | $23.52 | $23.52 | 1,379 |
| 2022-03-03 | $23.72 | $23.72 | $23.63 | $23.66 | $23.66 | 1,082 |
| 2022-03-02 | $23.78 | $23.84 | $23.78 | $23.80 | $23.80 | 651 |
| 2022-03-01 | $23.47 | $23.47 | $23.29 | $23.36 | $23.36 | 753 |
| 2022-02-28 | $23.38 | $23.63 | $23.38 | $23.63 | $23.63 | 1,236 |
| 2022-02-25 | $23.29 | $23.68 | $23.28 | $23.68 | $23.68 | 1,660 |
| 2022-02-24 | $22.64 | $23.17 | $22.64 | $23.17 | $23.17 | 901 |
| 2022-02-23 | $23.25 | $23.25 | $22.82 | $22.83 | $22.83 | 1,006 |
| 2022-02-22 | $23.43 | $23.53 | $23.06 | $23.24 | $23.24 | 17,879 |
| 2022-02-18 | $23.51 | $23.54 | $23.48 | $23.49 | $23.49 | 2,244 |
| 2022-02-17 | $23.91 | $23.91 | $23.67 | $23.67 | $23.67 | 5,753 |
| 2022-02-16 | $24.04 | $24.15 | $24.04 | $24.11 | $24.11 | 717 |
| 2022-02-15 | $23.91 | $24.05 | $23.91 | $24.05 | $24.05 | 2,096 |
| 2022-02-14 | $23.71 | $23.74 | $23.64 | $23.74 | $23.74 | 3,598 |
| 2022-02-11 | $24.21 | $24.21 | $23.86 | $23.87 | $23.87 | 1,161 |
| 2022-02-10 | $24.25 | $24.25 | $24.24 | $24.24 | $24.24 | 482 |
| 2022-02-09 | $24.65 | $24.65 | $24.61 | $24.65 | $24.65 | 380 |
| 2022-02-08 | $24.29 | $24.36 | $24.25 | $24.36 | $24.36 | 360 |
| 2022-02-07 | $24.33 | $24.33 | $24.12 | $24.12 | $24.12 | 365 |
| 2022-02-04 | $24.19 | $24.36 | $24.19 | $24.30 | $24.30 | 518 |
| 2022-02-03 | $24.24 | $24.24 | $24.17 | $24.17 | $24.17 | 2,954 |
| 2022-02-02 | $24.64 | $24.82 | $24.64 | $24.82 | $24.82 | 817 |
| 2022-02-01 | $24.41 | $24.56 | $24.41 | $24.56 | $24.56 | 1,427 |
| 2022-01-31 | $24.01 | $24.38 | $24.01 | $24.38 | $24.38 | 1,066 |
| 2022-01-28 | $23.57 | $23.97 | $23.57 | $23.97 | $23.97 | 5,357 |
| 2022-01-27 | $23.73 | $23.73 | $23.45 | $23.45 | $23.45 | 833 |
| 2022-01-26 | $23.99 | $23.99 | $23.46 | $23.52 | $23.52 | 599 |
| 2022-01-25 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 414 |
| 2022-01-24 | $23.40 | $23.83 | $22.95 | $23.83 | $23.83 | 7,173 |
| 2022-01-21 | $24.04 | $24.07 | $23.80 | $23.80 | $23.80 | 11,948 |
| 2022-01-20 | $24.32 | $24.32 | $24.21 | $24.21 | $24.21 | 800 |
| 2022-01-19 | $24.75 | $24.75 | $24.52 | $24.52 | $24.52 | 607 |
| 2022-01-18 | $24.98 | $24.98 | $24.73 | $24.73 | $24.73 | 9,163 |
| 2022-01-14 | $24.95 | $25.16 | $24.95 | $25.16 | $25.16 | 230 |
| 2022-01-13 | $25.38 | $25.38 | $25.08 | $25.08 | $25.08 | 248 |
| 2022-01-12 | $25.39 | $25.42 | $25.39 | $25.42 | $25.42 | 313 |
| 2022-01-11 | $25.32 | $25.33 | $25.32 | $25.33 | $25.33 | 433 |
| 2022-01-10 | $24.76 | $25.09 | $24.76 | $25.09 | $25.09 | 492 |
| 2022-01-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 118 |
| 2022-01-06 | $25.20 | $25.31 | $25.19 | $25.19 | $25.19 | 766 |
| 2022-01-05 | $25.68 | $25.68 | $25.26 | $25.26 | $25.26 | 1,904 |
| 2022-01-04 | $25.80 | $25.80 | $25.64 | $25.68 | $25.68 | 8,002 |
| 2022-01-03 | $25.65 | $25.65 | $25.63 | $25.63 | $25.63 | 385 |
| 2021-12-31 | $25.58 | $25.58 | $25.52 | $25.52 | $25.52 | 239 |
| 2021-12-30 | $25.71 | $25.73 | $25.58 | $25.58 | $25.58 | 489 |
| 2021-12-29 | $25.64 | $25.66 | $25.62 | $25.66 | $25.66 | 5,144 |
| 2021-12-28 | $25.65 | $25.66 | $25.65 | $25.66 | $25.60 | 395 |
| 2021-12-27 | $25.46 | $25.67 | $25.46 | $25.67 | $25.61 | 3,399 |
| 2021-12-23 | $25.38 | $25.38 | $25.34 | $25.34 | $25.28 | 5,603 |
| 2021-12-22 | $25.14 | $25.19 | $25.13 | $25.19 | $25.13 | 609 |
| 2021-12-21 | $24.69 | $24.93 | $24.69 | $24.93 | $24.87 | 2,019 |
| 2021-12-20 | $24.50 | $24.56 | $24.50 | $24.56 | $24.50 | 914 |
| 2021-12-17 | $24.91 | $24.91 | $24.84 | $24.84 | $24.78 | 322 |
| 2021-12-16 | $25.26 | $25.26 | $25.09 | $25.09 | $25.03 | 2,899 |
| 2021-12-15 | $24.73 | $25.22 | $24.73 | $25.22 | $25.16 | 6,460 |
| 2021-12-14 | $24.74 | $24.84 | $24.74 | $24.82 | $24.77 | 558 |
| 2021-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.95 | 6,500,086 |
| 2021-12-10 | $25.08 | $25.19 | $25.08 | $25.19 | $25.13 | 130 |
| 2021-12-09 | $25.04 | $25.04 | $24.95 | $24.95 | $24.90 | 4,716 |
| 2021-12-08 | $25.04 | $25.08 | $25.04 | $25.08 | $25.02 | 132 |
| 2021-12-07 | $25.03 | $25.03 | $24.96 | $24.99 | $24.93 | 1,219 |
| 2021-12-06 | $24.50 | $24.56 | $24.50 | $24.55 | $24.49 | 3,821 |
| 2021-12-03 | $24.48 | $24.48 | $24.10 | $24.25 | $24.19 | 1,792 |
| 2021-12-02 | $24.45 | $24.48 | $24.39 | $24.39 | $24.33 | 994 |
| 2021-12-01 | $24.78 | $24.78 | $24.17 | $24.17 | $24.11 | 534 |
| 2021-11-30 | $24.37 | $24.43 | $24.35 | $24.35 | $24.29 | 829 |
| 2021-11-29 | $24.76 | $24.91 | $24.76 | $24.83 | $24.77 | 1,019 |
| 2021-11-26 | $24.57 | $24.57 | $24.56 | $24.56 | $24.50 | 7,028 |
| 2021-11-24 | $25.05 | $25.07 | $25.02 | $25.07 | $25.01 | 1,306 |
| 2021-11-23 | $24.93 | $25.04 | $24.93 | $25.04 | $24.98 | 1,043 |
| 2021-11-22 | $25.07 | $25.07 | $25.01 | $25.01 | $24.95 | 593 |
| 2021-11-19 | $25.10 | $25.10 | $25.02 | $25.02 | $24.96 | 2,472 |
| 2021-11-18 | $25.00 | $25.10 | $25.00 | $25.10 | $25.04 | 668 |
| 2021-11-17 | $25.06 | $25.07 | $25.04 | $25.04 | $24.99 | 408 |
| 2021-11-16 | $25.10 | $25.17 | $25.10 | $25.12 | $25.06 | 527 |
| 2021-11-15 | $25.06 | $25.06 | $25.01 | $25.02 | $24.96 | 649 |
| 2021-11-12 | $25.03 | $25.05 | $25.03 | $25.05 | $24.99 | 313 |
| 2021-11-11 | $24.89 | $24.91 | $24.86 | $24.86 | $24.80 | 2,627 |
| 2021-11-10 | $24.91 | $24.91 | $24.84 | $24.84 | $24.78 | 341 |
| 2021-11-09 | $24.96 | $25.00 | $24.96 | $25.00 | $24.95 | 965 |
| 2021-11-08 | $25.05 | $25.10 | $25.05 | $25.08 | $25.02 | 1,199 |
| 2021-11-05 | $25.16 | $25.16 | $25.00 | $25.05 | $24.99 | 1,434 |
| 2021-11-04 | $24.92 | $24.94 | $24.90 | $24.94 | $24.88 | 8,575 |
| 2021-11-03 | $24.71 | $24.88 | $24.69 | $24.88 | $24.82 | 1,672 |
| 2021-11-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.65 | 805 |
| 2021-11-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.55 | 119 |
| 2021-10-29 | $24.47 | $24.62 | $24.47 | $24.62 | $24.56 | 658 |
| 2021-10-28 | $24.51 | $24.56 | $24.49 | $24.56 | $24.50 | 3,457 |
| 2021-10-27 | $24.42 | $24.45 | $24.35 | $24.35 | $24.30 | 591 |
| 2021-10-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.40 | 289 |
| 2021-10-25 | $24.39 | $24.41 | $24.39 | $24.41 | $24.36 | 330 |
| 2021-10-22 | $24.26 | $24.34 | $24.25 | $24.34 | $24.29 | 2,421 |
| 2021-10-21 | $24.33 | $24.40 | $24.33 | $24.40 | $24.35 | 361 |
| 2021-10-20 | $24.36 | $24.39 | $24.35 | $24.35 | $24.30 | 1,067 |
| 2021-10-19 | $24.23 | $24.28 | $24.23 | $24.27 | $24.22 | 1,283 |
| 2021-10-18 | $24.00 | $24.12 | $24.00 | $24.12 | $24.06 | 4,486 |
| 2021-10-15 | $23.99 | $24.04 | $23.99 | $24.04 | $23.98 | 247 |
| 2021-10-14 | $23.84 | $23.84 | $23.82 | $23.84 | $23.79 | 751 |
| 2021-10-13 | $23.38 | $23.48 | $23.38 | $23.45 | $23.40 | 666 |
| 2021-10-12 | $23.41 | $23.46 | $23.33 | $23.38 | $23.32 | 1,471 |
| 2021-10-11 | $23.67 | $23.67 | $23.48 | $23.48 | $23.42 | 752 |
| 2021-10-08 | $23.60 | $23.66 | $23.60 | $23.61 | $23.56 | 450 |
| 2021-10-07 | $23.77 | $23.77 | $23.61 | $23.61 | $23.56 | 1,930 |
| 2021-10-06 | $23.19 | $23.41 | $23.16 | $23.41 | $23.35 | 2,015 |
| 2021-10-05 | $23.39 | $23.41 | $23.34 | $23.34 | $23.29 | 1,088 |
| 2021-10-04 | $23.28 | $23.28 | $22.98 | $23.08 | $23.03 | 1,315 |
| 2021-10-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.34 | 229 |
| 2021-09-30 | $23.45 | $23.46 | $23.14 | $23.14 | $23.09 | 11,711 |
| 2021-09-29 | $23.53 | $23.53 | $23.41 | $23.41 | $23.36 | 3,736 |
| 2021-09-28 | $23.46 | $23.48 | $23.40 | $23.40 | $23.34 | 577 |
| 2021-09-27 | $23.85 | $23.87 | $23.85 | $23.85 | $23.80 | 878,195 |
| 2021-09-24 | $23.87 | $23.91 | $23.82 | $23.89 | $23.83 | 918 |
| 2021-09-23 | $23.85 | $23.87 | $23.84 | $23.84 | $23.78 | 467 |
| 2021-09-22 | $23.53 | $23.63 | $23.53 | $23.57 | $23.51 | 3,382 |
| 2021-09-21 | $23.36 | $23.47 | $23.36 | $23.39 | $23.34 | 2,137 |
| 2021-09-20 | $23.36 | $23.40 | $23.14 | $23.39 | $23.33 | 8,241 |
| 2021-09-17 | $23.91 | $23.91 | $23.80 | $23.81 | $23.75 | 2,586 |
| 2021-09-16 | $23.97 | $24.03 | $23.97 | $24.03 | $23.97 | 267 |
| 2021-09-15 | $23.83 | $24.10 | $23.83 | $24.06 | $24.00 | 9,237 |
| 2021-09-14 | $23.92 | $23.92 | $23.80 | $23.83 | $23.77 | 5,382 |
| 2021-09-13 | $24.01 | $24.08 | $23.93 | $23.96 | $23.91 | 3,444 |
| 2021-09-10 | $24.06 | $24.06 | $23.91 | $23.91 | $23.85 | 1,761 |
| 2021-09-09 | $24.17 | $24.18 | $24.08 | $24.08 | $24.02 | 1,134 |
| 2021-09-08 | $24.16 | $24.19 | $24.16 | $24.19 | $24.13 | 461 |
| 2021-09-07 | $24.37 | $24.37 | $24.23 | $24.23 | $24.18 | 2,325 |
| 2021-09-03 | $24.32 | $24.35 | $24.32 | $24.32 | $24.26 | 880 |
| 2021-09-02 | $24.31 | $24.32 | $24.31 | $24.32 | $24.26 | 445 |
| 2021-09-01 | $24.26 | $24.26 | $24.26 | $24.26 | $24.20 | 20 |
| 2021-08-31 | $24.28 | $24.30 | $24.27 | $24.29 | $24.23 | 675 |
| 2021-08-30 | $24.28 | $24.31 | $24.28 | $24.31 | $24.26 | 368 |
| 2021-08-27 | $24.21 | $24.21 | $24.18 | $24.18 | $24.13 | 2,524 |
| 2021-08-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.93 | 43 |
| 2021-08-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.08 | 1,195 |
| 2021-08-24 | $24.22 | $24.22 | $24.09 | $24.09 | $24.03 | 13,038 |
| 2021-08-23 | $24.02 | $24.11 | $24.01 | $24.07 | $24.01 | 911 |
| 2021-08-20 | $23.86 | $23.89 | $23.85 | $23.89 | $23.83 | 6,885 |
| 2021-08-19 | $23.62 | $23.76 | $23.59 | $23.69 | $23.63 | 2,396 |
| 2021-08-18 | $23.95 | $23.95 | $23.66 | $23.66 | $23.61 | 3,705 |
| 2021-08-17 | $23.98 | $23.98 | $23.89 | $23.92 | $23.86 | 2,075 |
| 2021-08-16 | $24.00 | $24.12 | $23.94 | $24.12 | $24.07 | 610 |
| 2021-08-13 | $24.02 | $24.03 | $24.02 | $24.02 | $23.96 | 4,282 |
| 2021-08-12 | $23.91 | $23.99 | $23.91 | $23.99 | $23.94 | 3,684 |
| 2021-08-11 | $23.91 | $23.92 | $23.91 | $23.92 | $23.87 | 3,186 |
| 2021-08-10 | $23.86 | $23.86 | $23.85 | $23.85 | $23.79 | 1,343 |
| 2021-08-09 | $23.79 | $23.81 | $23.78 | $23.80 | $23.75 | 16,207 |
| 2021-08-06 | $23.81 | $23.81 | $23.80 | $23.81 | $23.75 | 1,639 |
| 2021-08-05 | $23.76 | $23.77 | $23.73 | $23.77 | $23.71 | 4,479 |
| 2021-08-04 | $23.70 | $23.71 | $23.68 | $23.68 | $23.62 | 1,145 |
| 2021-08-03 | $23.74 | $23.80 | $23.57 | $23.80 | $23.75 | 24,264 |
| 2021-08-02 | $23.75 | $23.75 | $23.58 | $23.58 | $23.53 | 914,997 |
| 2021-07-30 | $23.66 | $23.66 | $23.64 | $23.64 | $23.58 | 264 |
| 2021-07-29 | $23.82 | $23.82 | $23.81 | $23.81 | $23.75 | 645 |
| 2021-07-28 | $23.71 | $23.77 | $23.71 | $23.73 | $23.68 | 712 |
| 2021-07-27 | $23.70 | $23.72 | $23.64 | $23.72 | $23.66 | 5,824 |
| 2021-07-26 | $23.83 | $23.87 | $23.81 | $23.87 | $23.81 | 969 |
| 2021-07-23 | $23.82 | $23.82 | $23.80 | $23.81 | $23.75 | 1,061 |
| 2021-07-22 | $23.52 | $23.59 | $23.52 | $23.58 | $23.52 | 361 |
| 2021-07-21 | $23.49 | $23.52 | $23.49 | $23.52 | $23.46 | 1,058 |
| 2021-07-20 | $23.21 | $23.40 | $23.20 | $23.36 | $23.31 | 792 |
| 2021-07-19 | $23.12 | $23.12 | $22.91 | $23.04 | $22.99 | 8,202 |
| 2021-07-16 | $23.56 | $23.56 | $23.34 | $23.34 | $23.29 | 1,489 |
| 2021-07-15 | $23.59 | $23.59 | $23.44 | $23.51 | $23.46 | 1,057 |
| 2021-07-14 | $23.61 | $23.63 | $23.53 | $23.59 | $23.54 | 2,908 |
| 2021-07-13 | $23.62 | $23.65 | $23.53 | $23.53 | $23.48 | 5,544 |
| 2021-07-12 | $23.55 | $23.61 | $23.54 | $23.61 | $23.55 | 1,678 |
| 2021-07-09 | $23.52 | $23.58 | $23.52 | $23.57 | $23.51 | 1,366 |
| 2021-07-08 | $23.30 | $23.30 | $23.29 | $23.29 | $23.24 | 617 |
| 2021-07-07 | $23.50 | $23.53 | $23.38 | $23.51 | $23.46 | 2,547 |
| 2021-07-06 | $23.36 | $23.40 | $23.32 | $23.40 | $23.35 | 581 |
| 2021-07-02 | $23.35 | $23.44 | $23.35 | $23.44 | $23.39 | 399 |
| 2021-07-01 | $23.22 | $23.25 | $23.21 | $23.24 | $23.19 | 5,684 |
| 2021-06-30 | $23.15 | $23.16 | $23.15 | $23.16 | $23.10 | 219 |
| 2021-06-29 | $23.13 | $23.13 | $23.11 | $23.11 | $23.06 | 442 |
| 2021-06-28 | $23.05 | $23.10 | $23.04 | $23.10 | $23.04 | 1,736 |
| 2021-06-25 | $23.04 | $23.04 | $23.03 | $23.03 | $22.97 | 213 |
| 2021-06-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.91 | 316 |
| 2021-06-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.80 | 66 |
| 2021-06-22 | $22.75 | $22.92 | $22.75 | $22.89 | $22.84 | 897 |
| 2021-06-21 | $22.76 | $22.76 | $22.76 | $22.76 | $22.71 | 141 |
| 2021-06-18 | $22.57 | $22.57 | $22.49 | $22.49 | $22.44 | 664 |
| 2021-06-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.71 | 48 |
| 2021-06-16 | $22.82 | $22.82 | $22.77 | $22.77 | $22.72 | 628 |
| 2021-06-15 | $22.89 | $22.92 | $22.89 | $22.92 | $22.86 | 757 |
| 2021-06-14 | $22.89 | $22.94 | $22.87 | $22.94 | $22.89 | 640 |
| 2021-06-11 | $22.90 | $22.92 | $22.90 | $22.92 | $22.87 | 461 |
| 2021-06-10 | $22.90 | $22.94 | $22.80 | $22.89 | $22.84 | 13,698 |
| 2021-06-09 | $22.86 | $22.86 | $22.79 | $22.79 | $22.73 | 979 |
| 2021-06-08 | $22.89 | $22.89 | $22.81 | $22.84 | $22.78 | 1,091 |
| 2021-06-07 | $22.91 | $22.91 | $22.79 | $22.84 | $22.78 | 3,142 |
| 2021-06-04 | $22.85 | $22.86 | $22.85 | $22.86 | $22.80 | 322 |
| 2021-06-03 | $22.65 | $22.69 | $22.65 | $22.65 | $22.60 | 842 |
| 2021-06-02 | $22.70 | $22.71 | $22.69 | $22.71 | $22.66 | 1,797 |
| 2021-06-01 | $22.90 | $22.90 | $22.67 | $22.69 | $22.63 | 7,990 |
| 2021-05-28 | $22.73 | $22.73 | $22.70 | $22.70 | $22.65 | 419 |
| 2021-05-27 | $22.77 | $22.77 | $22.72 | $22.72 | $22.67 | 1,617 |
| 2021-05-26 | $22.60 | $22.71 | $22.60 | $22.67 | $22.62 | 381 |
| 2021-05-25 | $22.72 | $22.72 | $22.64 | $22.64 | $22.59 | 547 |
| 2021-05-24 | $22.67 | $22.72 | $22.67 | $22.70 | $22.65 | 7,128 |
| 2021-05-21 | $22.64 | $22.64 | $22.49 | $22.49 | $22.43 | 805 |
| 2021-05-20 | $22.38 | $22.51 | $22.38 | $22.51 | $22.46 | 142 |
| 2021-05-19 | $22.21 | $22.28 | $22.13 | $22.28 | $22.22 | 1,780 |
| 2021-05-18 | $22.55 | $22.55 | $22.38 | $22.38 | $22.33 | 552 |
| 2021-05-17 | $22.61 | $22.61 | $22.53 | $22.57 | $22.51 | 1,816 |
| 2021-05-14 | $22.65 | $22.65 | $22.64 | $22.64 | $22.58 | 430 |
| 2021-05-13 | $22.29 | $22.32 | $22.29 | $22.32 | $22.27 | 1,058 |
| 2021-05-12 | $22.27 | $22.27 | $22.00 | $22.01 | $21.95 | 928 |
| 2021-05-11 | $22.43 | $22.48 | $22.43 | $22.48 | $22.43 | 584 |
| 2021-05-10 | $22.92 | $22.92 | $22.72 | $22.72 | $22.67 | 605 |
| 2021-05-07 | $22.92 | $22.93 | $22.92 | $22.93 | $22.88 | 376 |
| 2021-05-06 | $22.68 | $22.76 | $22.63 | $22.76 | $22.70 | 630 |
| 2021-05-05 | $22.62 | $22.62 | $22.54 | $22.54 | $22.49 | 348 |
| 2021-05-04 | $22.57 | $22.57 | $22.34 | $22.49 | $22.44 | 1,882 |
| 2021-05-03 | $22.69 | $22.69 | $22.61 | $22.61 | $22.56 | 9,204 |
| 2021-04-30 | $22.62 | $22.62 | $22.52 | $22.52 | $22.47 | 4,691 |
| 2021-04-29 | $22.63 | $22.71 | $22.58 | $22.68 | $22.63 | 827 |
| 2021-04-28 | $22.52 | $22.60 | $22.51 | $22.52 | $22.47 | 18,573 |
| 2021-04-27 | $22.48 | $22.52 | $22.48 | $22.52 | $22.47 | 809 |
| 2021-04-26 | $22.53 | $22.53 | $22.50 | $22.50 | $22.44 | 248 |
| 2021-04-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.43 | 14 |
| 2021-04-22 | $22.30 | $22.30 | $22.26 | $22.26 | $22.21 | 866 |
| 2021-04-21 | $22.41 | $22.47 | $22.41 | $22.47 | $22.42 | 117 |
| 2021-04-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.23 | 101 |
| 2021-04-19 | $22.44 | $22.44 | $22.42 | $22.42 | $22.37 | 470 |
| 2021-04-16 | $22.54 | $22.54 | $22.54 | $22.54 | $22.49 | 38 |
| 2021-04-15 | $22.43 | $22.44 | $22.43 | $22.44 | $22.39 | 900 |
| 2021-04-14 | $22.30 | $22.30 | $22.19 | $22.19 | $22.14 | 373 |
| 2021-04-13 | $22.30 | $22.30 | $22.29 | $22.29 | $22.23 | 526 |
| 2021-04-12 | $22.26 | $22.26 | $22.24 | $22.25 | $22.20 | 662 |
| 2021-04-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.20 | 108 |
| 2021-04-08 | $22.11 | $22.11 | $22.06 | $22.07 | $22.01 | 978 |
| 2021-04-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.92 | 689 |
| 2021-04-06 | $21.92 | $21.92 | $21.92 | $21.92 | $21.87 | 140 |
| 2021-04-05 | $21.80 | $21.97 | $21.80 | $21.97 | $21.92 | 1,697 |
| 2021-04-01 | $21.53 | $21.60 | $21.53 | $21.60 | $21.55 | 619 |
| 2021-03-31 | $21.46 | $21.46 | $21.40 | $21.40 | $21.35 | 604 |
| 2021-03-30 | $21.30 | $21.30 | $21.27 | $21.27 | $21.22 | 511 |
| 2021-03-29 | $21.29 | $21.39 | $21.29 | $21.39 | $21.34 | 485 |
| 2021-03-26 | $21.17 | $21.34 | $21.17 | $21.34 | $21.30 | 1,864 |
| 2021-03-25 | $20.76 | $21.02 | $20.76 | $21.02 | $20.97 | 349 |
| 2021-03-24 | $21.02 | $21.02 | $20.92 | $20.92 | $20.87 | 289 |
| 2021-03-23 | $21.19 | $21.19 | $20.98 | $20.98 | $20.93 | 471 |
| 2021-03-22 | $21.13 | $21.13 | $21.13 | $21.13 | $21.08 | 83 |
| 2021-03-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.93 | 26 |
| 2021-03-18 | $21.12 | $21.12 | $20.96 | $20.96 | $20.91 | 484 |
| 2021-03-17 | $21.27 | $21.27 | $21.21 | $21.21 | $21.16 | 117 |
| 2021-03-16 | $21.24 | $21.24 | $21.13 | $21.16 | $21.11 | 511 |
| 2021-03-15 | $21.02 | $21.16 | $21.02 | $21.16 | $21.11 | 337 |
| 2021-03-12 | $21.01 | $21.04 | $21.01 | $21.04 | $21.00 | 280 |
| 2021-03-11 | $21.07 | $21.07 | $21.03 | $21.03 | $20.98 | 108 |
| 2021-03-10 | $20.90 | $20.93 | $20.87 | $20.87 | $20.82 | 779 |
| 2021-03-09 | $20.86 | $20.86 | $20.75 | $20.75 | $20.70 | 124 |
| 2021-03-08 | $20.55 | $20.55 | $20.53 | $20.53 | $20.48 | 2,603 |
| 2021-03-05 | $20.52 | $20.56 | $20.52 | $20.56 | $20.51 | 869 |
| 2021-03-04 | $20.12 | $20.12 | $19.93 | $20.08 | $20.03 | 1,585 |
| 2021-03-03 | $20.49 | $20.49 | $20.38 | $20.38 | $20.33 | 340 |
| 2021-03-02 | $20.72 | $20.72 | $20.63 | $20.63 | $20.58 | 153 |
| 2021-03-01 | $20.78 | $20.83 | $20.75 | $20.75 | $20.70 | 767 |
| 2021-02-26 | $20.43 | $20.43 | $20.37 | $20.37 | $20.32 | 212 |
| 2021-02-25 | $20.50 | $20.50 | $20.42 | $20.42 | $20.37 | 250 |
| 2021-02-24 | $20.59 | $20.87 | $20.59 | $20.87 | $20.83 | 394 |
| 2021-02-23 | $20.42 | $20.69 | $20.42 | $20.69 | $20.64 | 776 |
| 2021-02-22 | $20.68 | $20.71 | $20.68 | $20.69 | $20.64 | 1,132 |
| 2021-02-19 | $20.96 | $20.96 | $20.81 | $20.81 | $20.76 | 838 |
| 2021-02-18 | $20.84 | $20.88 | $20.78 | $20.88 | $20.83 | 442 |
| 2021-02-17 | $20.94 | $20.97 | $20.94 | $20.97 | $20.92 | 227 |
| 2021-02-16 | $20.96 | $20.96 | $20.95 | $20.95 | $20.90 | 422 |
| 2021-02-12 | $20.92 | $20.98 | $20.90 | $20.98 | $20.93 | 1,987 |
| 2021-02-11 | $20.94 | $20.94 | $20.83 | $20.87 | $20.82 | 518 |
| 2021-02-10 | $20.83 | $20.91 | $20.83 | $20.86 | $20.81 | 2,406 |
| 2021-02-09 | $20.88 | $20.92 | $20.87 | $20.89 | $20.84 | 2,554 |
| 2021-02-08 | $20.80 | $20.87 | $20.80 | $20.87 | $20.82 | 2,564 |
| 2021-02-05 | $20.79 | $20.79 | $20.76 | $20.76 | $20.71 | 406 |
| 2021-02-04 | $20.55 | $20.64 | $20.55 | $20.64 | $20.60 | 138 |
| 2021-02-03 | $20.55 | $20.55 | $20.47 | $20.47 | $20.42 | 639 |
| 2021-02-02 | $20.47 | $20.47 | $20.42 | $20.42 | $20.38 | 168 |
| 2021-02-01 | $20.02 | $20.21 | $20.02 | $20.19 | $20.14 | 416 |
| 2021-01-29 | $19.93 | $19.93 | $19.93 | $19.93 | $19.88 | 93 |
| 2021-01-28 | $20.29 | $20.29 | $20.29 | $20.29 | $20.24 | 19 |
| 2021-01-27 | $20.28 | $20.28 | $20.09 | $20.11 | $20.06 | 354 |
| 2021-01-26 | $20.58 | $20.58 | $20.58 | $20.58 | $20.53 | 58 |
| 2021-01-25 | $20.54 | $20.58 | $20.54 | $20.58 | $20.53 | 111 |
| 2021-01-22 | $20.53 | $20.53 | $20.53 | $20.53 | $20.48 | 61 |
| 2021-01-21 | $20.60 | $20.60 | $20.59 | $20.59 | $20.54 | 378 |
| 2021-01-20 | $20.54 | $20.54 | $20.53 | $20.53 | $20.48 | 200 |
| 2021-01-19 | $20.22 | $20.22 | $20.22 | $20.22 | $20.18 | 40 |
| 2021-01-15 | $20.10 | $20.10 | $20.08 | $20.08 | $20.03 | 342 |
| 2021-01-14 | $20.26 | $20.26 | $20.18 | $20.18 | $20.13 | 253 |
| 2021-01-13 | $20.28 | $20.29 | $20.28 | $20.29 | $20.24 | 313 |
| 2021-01-12 | $20.26 | $20.27 | $20.26 | $20.27 | $20.23 | 180 |
| 2021-01-11 | $20.34 | $20.34 | $20.23 | $20.23 | $20.19 | 361 |
| 2021-01-08 | $20.37 | $20.37 | $20.37 | $20.37 | $20.32 | 32 |
| 2021-01-07 | $20.29 | $20.32 | $20.29 | $20.32 | $20.27 | 222 |
| 2021-01-06 | $20.05 | $20.21 | $20.04 | $20.04 | $19.99 | 2,922 |
| 2021-01-05 | $19.93 | $19.93 | $19.93 | $19.93 | $19.88 | 10 |
| 2021-01-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.75 | 99 |
| 2020-12-31 | $19.94 | $20.06 | $19.92 | $20.06 | $20.01 | 11,141 |
| 2020-12-30 | $20.03 | $20.03 | $19.98 | $19.98 | $19.93 | 99,607 |
| 2020-12-29 | $20.01 | $20.05 | $19.94 | $19.94 | $19.90 | 3,550 |
Gotham Enhanced 500 ETF (GSPY) News Headlines
Recent Gotham Enhanced 500 ETF (GSPY) News
Similar Companies to Gotham Enhanced 500 ETF (GSPY) 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 | -- | -- | -- |