Home Appreciation U.S. REIT ETF (HAUS) Exchange: BATS
Data as of May 9, 2025
$17.68 ($0.15) 0.88%
Home Appreciation U.S. REIT ETF - Daily Information
Click for more stock information on Home Appreciation U.S. REIT ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.65 |
| Previous Close | $17.68 |
| High | $17.68 |
| Low | $17.17 |
| Adjusted Open | $17.65 |
| Previous Adjusted Close | $17.68 |
| Adjusted High | $17.68 |
| Adjusted Low | $17.17 |
About Home Appreciation U.S. REIT ETF (HAUS)
Home Appreciation U.S. REIT ETF
Invest in Home Appreciation U.S. REIT ETF (HAUS)
Historical Stock Data for Home Appreciation U.S. REIT ETF (HAUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $17.65 | $17.68 | $17.17 | $17.68 | $17.68 | 2,258 |
| 2025-04-10 | $17.80 | $17.80 | $17.25 | $17.53 | $17.53 | 1,904 |
| 2025-04-09 | $16.42 | $17.91 | $16.42 | $17.91 | $17.91 | 5,421 |
| 2025-04-08 | $17.59 | $17.68 | $16.84 | $17.03 | $17.03 | 3,914 |
| 2025-04-07 | $17.67 | $17.74 | $17.20 | $17.44 | $17.44 | 8,197 |
| 2025-04-04 | $18.71 | $18.79 | $18.11 | $18.11 | $18.11 | 6,894 |
| 2025-04-03 | $19.25 | $19.33 | $19.09 | $19.09 | $19.09 | 1,394 |
| 2025-04-02 | $19.44 | $19.54 | $19.44 | $19.54 | $19.54 | 8,334 |
| 2025-04-01 | $19.40 | $19.47 | $19.33 | $19.47 | $19.47 | 887 |
| 2025-03-31 | $19.64 | $19.67 | $19.48 | $19.52 | $19.52 | 1,547 |
| 2025-03-28 | $19.19 | $19.38 | $19.19 | $19.38 | $19.38 | 5,561 |
| 2025-03-27 | $19.44 | $19.48 | $19.25 | $19.27 | $19.27 | 3,240 |
| 2025-03-26 | $19.09 | $19.32 | $19.09 | $19.31 | $19.31 | 7,689 |
| 2025-03-25 | $19.27 | $19.35 | $19.18 | $19.18 | $19.18 | 2,517 |
| 2025-03-24 | $19.20 | $19.33 | $19.20 | $19.30 | $19.30 | 3,043 |
| 2025-03-21 | $19.01 | $19.11 | $19.01 | $19.07 | $19.07 | 1,833 |
| 2025-03-20 | $19.05 | $19.24 | $19.05 | $19.21 | $19.21 | 1,150 |
| 2025-03-19 | $19.24 | $19.24 | $19.06 | $19.17 | $19.17 | 4,345 |
| 2025-03-18 | $19.22 | $19.22 | $19.06 | $19.18 | $19.18 | 3,834 |
| 2025-03-17 | $19.15 | $19.22 | $19.15 | $19.22 | $19.22 | 863 |
| 2025-03-14 | $18.82 | $18.98 | $18.82 | $18.98 | $18.98 | 1,115 |
| 2025-03-13 | $18.92 | $19.07 | $18.74 | $18.74 | $18.74 | 1,820 |
| 2025-03-12 | $19.12 | $19.12 | $18.85 | $19.00 | $19.00 | 3,079 |
| 2025-03-11 | $19.18 | $19.19 | $18.96 | $19.08 | $19.08 | 7,852 |
| 2025-03-10 | $19.27 | $19.52 | $19.26 | $19.26 | $19.26 | 4,579 |
| 2025-03-07 | $19.37 | $19.41 | $19.27 | $19.34 | $19.34 | 2,981 |
| 2025-03-06 | $19.63 | $19.63 | $19.21 | $19.28 | $19.28 | 10,658 |
| 2025-03-05 | $19.50 | $19.65 | $19.45 | $19.65 | $19.65 | 5,058 |
| 2025-03-04 | $19.65 | $19.65 | $19.50 | $19.50 | $19.50 | 3,694 |
| 2025-03-03 | $19.78 | $19.83 | $19.65 | $19.76 | $19.76 | 8,097 |
| 2025-02-28 | $19.58 | $19.64 | $19.57 | $19.64 | $19.64 | 5,032 |
| 2025-02-27 | $19.43 | $19.43 | $19.42 | $19.43 | $19.43 | 733 |
| 2025-02-26 | $19.41 | $19.41 | $19.15 | $19.15 | $19.15 | 9,838 |
| 2025-02-25 | $19.07 | $19.44 | $19.07 | $19.34 | $19.34 | 6,546 |
| 2025-02-24 | $18.96 | $19.17 | $18.94 | $19.07 | $19.07 | 2,388 |
| 2025-02-21 | $18.94 | $18.94 | $18.82 | $18.90 | $18.90 | 1,607 |
| 2025-02-20 | $18.91 | $18.99 | $18.77 | $18.99 | $18.99 | 1,125 |
| 2025-02-19 | $18.96 | $18.96 | $18.82 | $18.83 | $18.83 | 1,655 |
| 2025-02-18 | $18.55 | $18.92 | $18.55 | $18.90 | $18.90 | 2,550 |
| 2025-02-14 | $18.94 | $19.14 | $18.88 | $18.88 | $18.88 | 2,649 |
| 2025-02-13 | $18.76 | $18.95 | $18.76 | $18.92 | $18.92 | 3,810 |
| 2025-02-12 | $18.65 | $18.70 | $18.63 | $18.70 | $18.70 | 5,766 |
| 2025-02-11 | $18.77 | $18.79 | $18.65 | $18.79 | $18.79 | 4,800 |
| 2025-02-10 | $19.00 | $19.00 | $18.63 | $18.75 | $18.75 | 1,502 |
| 2025-02-07 | $18.85 | $18.85 | $18.74 | $18.79 | $18.79 | 2,868 |
| 2025-02-06 | $19.08 | $19.08 | $18.80 | $18.86 | $18.86 | 2,722 |
| 2025-02-05 | $18.52 | $18.86 | $18.52 | $18.80 | $18.80 | 4,515 |
| 2025-02-04 | $18.53 | $18.56 | $18.34 | $18.56 | $18.56 | 9,816 |
| 2025-02-03 | $18.22 | $18.50 | $18.22 | $18.49 | $18.49 | 13,307 |
| 2025-01-31 | $18.45 | $18.61 | $18.40 | $18.48 | $18.48 | 5,062 |
| 2025-01-30 | $18.17 | $18.58 | $18.17 | $18.46 | $18.46 | 6,631 |
| 2025-01-29 | $18.41 | $18.48 | $18.19 | $18.25 | $18.25 | 3,392 |
| 2025-01-28 | $18.73 | $18.73 | $18.49 | $18.50 | $18.50 | 7,665 |
| 2025-01-27 | $18.19 | $18.66 | $18.19 | $18.66 | $18.66 | 3,754 |
| 2025-01-24 | $18.11 | $18.33 | $18.11 | $18.27 | $18.27 | 3,902 |
| 2025-01-23 | $18.13 | $18.16 | $18.08 | $18.16 | $18.16 | 2,205 |
| 2025-01-22 | $18.68 | $18.68 | $18.17 | $18.17 | $18.17 | 13,609 |
| 2025-01-21 | $18.53 | $18.61 | $18.52 | $18.52 | $18.52 | 3,238 |
| 2025-01-17 | $18.57 | $18.57 | $18.40 | $18.40 | $18.40 | 6,711 |
| 2025-01-16 | $18.27 | $18.45 | $18.27 | $18.45 | $18.45 | 4,561 |
| 2025-01-15 | $18.62 | $18.62 | $18.25 | $18.25 | $18.25 | 2,731 |
| 2025-01-14 | $18.09 | $18.29 | $18.09 | $18.27 | $18.27 | 26,394 |
| 2025-01-13 | $17.85 | $18.08 | $17.85 | $18.08 | $18.08 | 3,279 |
| 2025-01-10 | $17.97 | $18.01 | $17.75 | $17.85 | $17.85 | 6,852 |
| 2025-01-08 | $18.01 | $18.07 | $17.95 | $18.07 | $18.07 | 7,847 |
| 2025-01-07 | $18.14 | $18.34 | $18.02 | $18.07 | $18.07 | 10,368 |
| 2025-01-06 | $18.85 | $18.85 | $18.22 | $18.22 | $18.22 | 11,266 |
| 2025-01-03 | $18.63 | $18.74 | $18.53 | $18.74 | $18.74 | 2,735 |
| 2025-01-02 | $19.06 | $19.06 | $18.51 | $18.54 | $18.54 | 3,358 |
| 2024-12-31 | $18.64 | $18.77 | $18.62 | $18.77 | $18.77 | 2,786 |
| 2024-12-30 | $18.52 | $18.52 | $18.32 | $18.49 | $18.49 | 5,326 |
| 2024-12-27 | $18.80 | $18.80 | $18.54 | $18.56 | $18.56 | 15,278 |
| 2024-12-26 | $18.70 | $18.76 | $18.68 | $18.75 | $18.75 | 2,603 |
| 2024-12-24 | $18.01 | $18.70 | $18.01 | $18.70 | $18.70 | 750 |
| 2024-12-23 | $18.58 | $18.58 | $18.44 | $18.57 | $18.57 | 2,579 |
| 2024-12-20 | $18.12 | $18.72 | $18.12 | $18.58 | $18.58 | 4,153 |
| 2024-12-19 | $18.93 | $18.93 | $18.29 | $18.29 | $18.29 | 4,849 |
| 2024-12-18 | $19.21 | $19.23 | $18.50 | $18.50 | $18.50 | 9,295 |
| 2024-12-17 | $19.31 | $19.31 | $19.17 | $19.17 | $19.17 | 4,667 |
| 2024-12-16 | $19.42 | $19.55 | $19.27 | $19.32 | $19.32 | 12,930 |
| 2024-12-13 | $19.55 | $19.55 | $19.20 | $19.26 | $19.26 | 5,219 |
| 2024-12-12 | $19.18 | $19.47 | $19.18 | $19.37 | $19.37 | 1,333 |
| 2024-12-11 | $19.38 | $19.38 | $19.30 | $19.30 | $19.30 | 703 |
| 2024-12-10 | $19.60 | $19.60 | $19.34 | $19.34 | $19.34 | 1,243 |
| 2024-12-09 | $19.47 | $19.49 | $19.47 | $19.49 | $19.49 | 590 |
| 2024-12-06 | $19.54 | $19.55 | $19.44 | $19.45 | $19.45 | 1,467 |
| 2024-12-05 | $19.39 | $19.57 | $19.39 | $19.49 | $19.49 | 1,089 |
| 2024-12-04 | $19.20 | $19.61 | $19.20 | $19.61 | $19.61 | 6,229 |
| 2024-12-03 | $19.83 | $19.83 | $19.58 | $19.59 | $19.59 | 2,009 |
| 2024-12-02 | $20.08 | $20.08 | $19.73 | $19.79 | $19.79 | 3,081 |
| 2024-11-29 | $20.22 | $20.22 | $20.03 | $20.03 | $20.03 | 2,404 |
| 2024-11-27 | $20.15 | $20.25 | $20.15 | $20.18 | $20.18 | 3,442 |
| 2024-11-26 | $20.00 | $20.04 | $19.95 | $20.04 | $20.04 | 2,334 |
| 2024-11-25 | $20.00 | $20.11 | $19.96 | $19.96 | $19.96 | 3,293 |
| 2024-11-22 | $19.84 | $19.85 | $19.79 | $19.83 | $19.83 | 1,901 |
| 2024-11-21 | $19.57 | $19.82 | $19.57 | $19.77 | $19.77 | 1,478 |
| 2024-11-20 | $19.60 | $19.64 | $19.56 | $19.61 | $19.61 | 5,619 |
| 2024-11-19 | $19.47 | $19.75 | $19.47 | $19.72 | $19.72 | 2,876 |
| 2024-11-18 | $19.57 | $19.72 | $19.57 | $19.63 | $19.63 | 1,153 |
| 2024-11-15 | $19.32 | $19.60 | $19.19 | $19.57 | $19.57 | 15,537 |
| 2024-11-14 | $19.64 | $19.77 | $19.50 | $19.50 | $19.50 | 3,137 |
| 2024-11-13 | $19.80 | $19.80 | $19.72 | $19.75 | $19.75 | 1,406 |
| 2024-11-12 | $19.80 | $19.80 | $19.57 | $19.57 | $19.57 | 1,258 |
| 2024-11-11 | $19.83 | $19.92 | $19.76 | $19.77 | $19.77 | 13,557 |
| 2024-11-08 | $19.70 | $19.76 | $19.69 | $19.74 | $19.74 | 2,701 |
| 2024-11-07 | $19.17 | $19.37 | $19.17 | $19.37 | $19.37 | 3,795 |
| 2024-11-06 | $18.88 | $19.20 | $18.88 | $19.20 | $19.20 | 2,524 |
| 2024-11-05 | $18.81 | $19.10 | $18.81 | $19.10 | $19.10 | 725 |
| 2024-11-04 | $18.62 | $18.78 | $18.62 | $18.75 | $18.75 | 2,949 |
| 2024-11-01 | $19.14 | $19.14 | $18.59 | $18.59 | $18.59 | 3,608 |
| 2024-10-31 | $19.19 | $19.20 | $18.95 | $18.95 | $18.95 | 1,967 |
| 2024-10-30 | $19.16 | $19.34 | $19.16 | $19.30 | $19.30 | 2,054 |
| 2024-10-29 | $19.34 | $19.34 | $19.20 | $19.22 | $19.22 | 2,828 |
| 2024-10-28 | $19.07 | $19.56 | $19.07 | $19.41 | $19.28 | 9,996 |
| 2024-10-25 | $19.67 | $19.67 | $19.40 | $19.40 | $19.27 | 2,192 |
| 2024-10-24 | $19.90 | $19.90 | $19.66 | $19.67 | $19.54 | 16,415 |
| 2024-10-23 | $19.48 | $19.74 | $19.48 | $19.73 | $19.59 | 7,390 |
| 2024-10-22 | $19.36 | $19.45 | $19.36 | $19.45 | $19.32 | 7,680 |
| 2024-10-21 | $19.76 | $19.76 | $19.29 | $19.29 | $19.17 | 5,716 |
| 2024-10-18 | $19.67 | $19.71 | $19.64 | $19.68 | $19.55 | 3,830 |
| 2024-10-17 | $19.80 | $19.80 | $19.58 | $19.58 | $19.45 | 3,209 |
| 2024-10-16 | $19.39 | $19.72 | $19.39 | $19.72 | $19.59 | 4,016 |
| 2024-10-15 | $19.47 | $19.64 | $19.47 | $19.49 | $19.36 | 10,963 |
| 2024-10-14 | $19.33 | $19.42 | $19.20 | $19.38 | $19.25 | 7,721 |
| 2024-10-11 | $19.16 | $19.27 | $19.16 | $19.27 | $19.14 | 1,419 |
| 2024-10-10 | $19.07 | $19.18 | $19.06 | $19.11 | $18.98 | 3,339 |
| 2024-10-09 | $19.10 | $19.16 | $19.06 | $19.16 | $19.03 | 9,066 |
| 2024-10-08 | $19.15 | $19.18 | $19.12 | $19.18 | $19.05 | 5,967 |
| 2024-10-07 | $19.50 | $19.50 | $19.23 | $19.26 | $19.13 | 2,660 |
| 2024-10-04 | $19.57 | $19.57 | $19.30 | $19.43 | $19.30 | 18,089 |
| 2024-10-03 | $19.77 | $19.77 | $19.45 | $19.51 | $19.38 | 9,392 |
| 2024-10-02 | $19.65 | $19.70 | $19.61 | $19.70 | $19.57 | 8,469 |
| 2024-10-01 | $20.33 | $20.33 | $19.65 | $19.74 | $19.61 | 9,828 |
| 2024-09-30 | $19.79 | $19.94 | $19.79 | $19.94 | $19.81 | 2,934 |
| 2024-09-27 | $19.80 | $19.86 | $19.72 | $19.72 | $19.59 | 13,725 |
| 2024-09-26 | $20.26 | $20.26 | $19.80 | $19.85 | $19.72 | 9,242 |
| 2024-09-25 | $20.47 | $20.47 | $20.13 | $20.13 | $20.00 | 4,595 |
| 2024-09-24 | $20.41 | $20.41 | $20.21 | $20.22 | $20.09 | 11,306 |
| 2024-09-23 | $20.25 | $20.41 | $20.21 | $20.32 | $20.18 | 17,349 |
| 2024-09-20 | $20.33 | $20.47 | $20.10 | $20.10 | $19.97 | 6,465 |
| 2024-09-19 | $20.59 | $20.59 | $20.21 | $20.32 | $20.19 | 14,717 |
| 2024-09-18 | $20.51 | $20.51 | $20.30 | $20.31 | $20.18 | 19,365 |
| 2024-09-17 | $20.50 | $20.55 | $20.30 | $20.32 | $20.18 | 4,909 |
| 2024-09-16 | $20.75 | $20.75 | $20.48 | $20.53 | $20.39 | 11,060 |
| 2024-09-13 | $20.43 | $20.59 | $20.36 | $20.59 | $20.45 | 12,029 |
| 2024-09-12 | $20.02 | $20.26 | $20.02 | $20.26 | $20.12 | 9,177 |
| 2024-09-11 | $19.78 | $20.09 | $19.76 | $20.09 | $19.96 | 9,209 |
| 2024-09-10 | $19.92 | $20.12 | $19.87 | $20.12 | $19.98 | 22,171 |
| 2024-09-09 | $19.88 | $19.88 | $19.68 | $19.73 | $19.60 | 4,823 |
| 2024-09-06 | $20.00 | $20.00 | $19.53 | $19.69 | $19.56 | 30,238 |
| 2024-09-05 | $20.02 | $20.07 | $19.81 | $19.89 | $19.76 | 7,977 |
| 2024-09-04 | $19.92 | $20.07 | $19.79 | $19.90 | $19.77 | 13,036 |
| 2024-09-03 | $19.79 | $20.09 | $19.79 | $20.09 | $19.96 | 50,032 |
| 2024-08-30 | $19.90 | $19.99 | $19.81 | $19.99 | $19.86 | 8,360 |
| 2024-08-29 | $19.81 | $19.87 | $19.70 | $19.84 | $19.71 | 9,324 |
| 2024-08-28 | $19.73 | $19.86 | $19.72 | $19.77 | $19.64 | 3,740 |
| 2024-08-27 | $19.44 | $19.73 | $19.44 | $19.70 | $19.57 | 83,281 |
| 2024-08-26 | $19.45 | $19.68 | $19.45 | $19.53 | $19.40 | 13,895 |
| 2024-08-23 | $19.32 | $19.62 | $19.32 | $19.53 | $19.40 | 3,123 |
| 2024-08-22 | $19.29 | $19.29 | $19.17 | $19.28 | $19.15 | 5,512 |
| 2024-08-21 | $19.11 | $19.18 | $19.07 | $19.18 | $19.05 | 2,031 |
| 2024-08-20 | $19.13 | $19.14 | $19.07 | $19.09 | $18.96 | 15,452 |
| 2024-08-19 | $19.18 | $19.18 | $19.07 | $19.09 | $18.96 | 6,233 |
| 2024-08-16 | $19.01 | $19.02 | $18.98 | $19.02 | $18.89 | 3,684 |
| 2024-08-15 | $18.99 | $19.05 | $18.96 | $19.02 | $18.89 | 4,502 |
| 2024-08-14 | $18.96 | $19.07 | $18.96 | $19.04 | $18.91 | 23,166 |
| 2024-08-13 | $18.94 | $18.96 | $18.86 | $18.96 | $18.83 | 2,978 |
| 2024-08-12 | $18.81 | $18.82 | $18.79 | $18.82 | $18.69 | 12,091 |
| 2024-08-09 | $18.77 | $18.89 | $18.76 | $18.89 | $18.76 | 62,290 |
| 2024-08-08 | $18.69 | $18.79 | $18.68 | $18.76 | $18.63 | 3,223 |
| 2024-08-07 | $19.23 | $19.23 | $18.69 | $18.69 | $18.56 | 4,403 |
| 2024-08-06 | $18.27 | $18.89 | $18.27 | $18.73 | $18.60 | 1,923 |
| 2024-08-05 | $18.48 | $18.49 | $18.31 | $18.31 | $18.18 | 2,385 |
| 2024-08-02 | $18.76 | $18.79 | $18.74 | $18.79 | $18.66 | 1,459 |
| 2024-08-01 | $18.58 | $18.60 | $18.39 | $18.60 | $18.48 | 6,331 |
| 2024-07-31 | $18.48 | $18.51 | $18.31 | $18.31 | $18.18 | 5,315 |
| 2024-07-30 | $18.41 | $18.41 | $18.41 | $18.41 | $18.29 | 167 |
| 2024-07-29 | $18.65 | $18.65 | $18.40 | $18.45 | $18.32 | 1,407 |
| 2024-07-26 | $18.46 | $18.54 | $18.46 | $18.54 | $18.30 | 1,782 |
| 2024-07-25 | $18.49 | $18.50 | $18.18 | $18.24 | $18.01 | 2,238 |
| 2024-07-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.16 | 338 |
| 2024-07-23 | $18.68 | $18.68 | $18.62 | $18.62 | $18.38 | 2,530 |
| 2024-07-22 | $19.18 | $19.33 | $18.44 | $18.63 | $18.38 | 2,658 |
| 2024-07-19 | $18.70 | $18.70 | $18.27 | $18.40 | $18.16 | 1,859 |
| 2024-07-18 | $18.68 | $18.73 | $18.48 | $18.48 | $18.24 | 2,061 |
| 2024-07-17 | $18.51 | $18.62 | $18.48 | $18.59 | $18.35 | 7,655 |
| 2024-07-16 | $18.37 | $18.45 | $18.21 | $18.45 | $18.21 | 3,442 |
| 2024-07-15 | $18.09 | $18.19 | $18.09 | $18.11 | $17.87 | 1,033 |
| 2024-07-12 | $18.05 | $18.05 | $17.97 | $17.97 | $17.74 | 1,660 |
| 2024-07-11 | $18.00 | $18.10 | $17.98 | $18.01 | $17.78 | 1,663 |
| 2024-07-10 | $17.69 | $17.78 | $17.69 | $17.78 | $17.55 | 1,611 |
| 2024-07-09 | $17.60 | $17.73 | $17.60 | $17.73 | $17.50 | 2,567 |
| 2024-07-08 | $17.85 | $17.85 | $17.69 | $17.73 | $17.50 | 2,583 |
| 2024-07-05 | $17.81 | $17.81 | $17.61 | $17.68 | $17.68 | 10,564 |
| 2024-07-03 | $17.87 | $17.87 | $17.65 | $17.65 | $17.65 | 2,877 |
| 2024-07-02 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 210 |
| 2024-07-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 273 |
| 2024-06-28 | $17.66 | $17.79 | $17.66 | $17.79 | $17.79 | 833 |
| 2024-06-27 | $17.53 | $17.55 | $17.45 | $17.55 | $17.55 | 2,182 |
| 2024-06-26 | $17.45 | $17.45 | $17.43 | $17.43 | $17.43 | 271 |
| 2024-06-25 | $17.46 | $17.48 | $17.46 | $17.48 | $17.48 | 507 |
| 2024-06-24 | $17.58 | $17.69 | $17.58 | $17.65 | $17.65 | 1,562 |
| 2024-06-21 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 110 |
| 2024-06-20 | $17.47 | $17.47 | $17.36 | $17.42 | $17.42 | 754 |
| 2024-06-18 | $17.58 | $17.58 | $17.39 | $17.46 | $17.46 | 5,632 |
| 2024-06-17 | $17.50 | $17.50 | $17.30 | $17.41 | $17.41 | 2,242 |
| 2024-06-14 | $17.35 | $17.38 | $17.35 | $17.38 | $17.38 | 347 |
| 2024-06-13 | $17.28 | $17.31 | $17.28 | $17.30 | $17.30 | 1,503 |
| 2024-06-12 | $17.37 | $17.48 | $17.24 | $17.24 | $17.24 | 1,806 |
| 2024-06-11 | $17.35 | $17.35 | $17.12 | $17.12 | $17.12 | 1,642 |
| 2024-06-10 | $17.30 | $17.30 | $17.17 | $17.25 | $17.25 | 2,742 |
| 2024-06-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 21 |
| 2024-06-06 | $17.36 | $17.36 | $17.30 | $17.30 | $17.30 | 6,328 |
| 2024-06-05 | $17.22 | $17.33 | $17.22 | $17.33 | $17.33 | 783 |
| 2024-06-04 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 307 |
| 2024-06-03 | $17.12 | $17.12 | $17.01 | $17.09 | $17.09 | 4,000 |
| 2024-05-31 | $16.89 | $17.03 | $16.89 | $17.03 | $17.03 | 171 |
| 2024-05-30 | $16.79 | $16.79 | $16.78 | $16.78 | $16.78 | 299 |
| 2024-05-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 289 |
| 2024-05-28 | $16.92 | $17.06 | $16.80 | $16.80 | $16.80 | 815 |
| 2024-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 347 |
| 2024-05-23 | $17.14 | $17.14 | $16.95 | $16.95 | $16.95 | 242 |
| 2024-05-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 116 |
| 2024-05-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 1,665 |
| 2024-05-20 | $17.42 | $17.42 | $17.32 | $17.32 | $17.32 | 860 |
| 2024-05-17 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 227 |
| 2024-05-16 | $17.56 | $17.56 | $17.37 | $17.37 | $17.37 | 591 |
| 2024-05-15 | $17.46 | $17.46 | $17.43 | $17.43 | $17.43 | 1,103 |
| 2024-05-14 | $17.05 | $17.24 | $17.01 | $17.23 | $17.23 | 3,380 |
| 2024-05-13 | $17.36 | $17.36 | $17.15 | $17.15 | $17.15 | 263 |
| 2024-05-10 | $17.12 | $17.17 | $17.12 | $17.17 | $17.17 | 546 |
| 2024-05-09 | $17.04 | $17.21 | $17.01 | $17.21 | $17.21 | 3,514 |
| 2024-05-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 260 |
| 2024-05-07 | $17.05 | $17.16 | $17.05 | $17.11 | $17.11 | 2,028 |
| 2024-05-06 | $16.66 | $17.04 | $16.66 | $17.04 | $17.04 | 2,735 |
| 2024-05-03 | $16.84 | $16.86 | $16.83 | $16.86 | $16.86 | 733 |
| 2024-05-02 | $16.66 | $16.86 | $16.66 | $16.84 | $16.84 | 1,328 |
| 2024-05-01 | $16.44 | $16.64 | $16.43 | $16.60 | $16.60 | 1,672 |
| 2024-04-30 | $16.61 | $16.61 | $16.59 | $16.59 | $16.59 | 289 |
| 2024-04-29 | $16.69 | $16.69 | $16.65 | $16.65 | $16.65 | 871 |
| 2024-04-26 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 12 |
| 2024-04-25 | $16.44 | $16.47 | $16.43 | $16.47 | $16.47 | 487 |
| 2024-04-24 | $16.73 | $16.73 | $16.69 | $16.69 | $16.54 | 544 |
| 2024-04-23 | $16.65 | $16.67 | $16.61 | $16.61 | $16.46 | 454 |
| 2024-04-22 | $16.37 | $16.53 | $16.37 | $16.53 | $16.39 | 203 |
| 2024-04-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.21 | 302 |
| 2024-04-18 | $16.14 | $16.21 | $16.14 | $16.21 | $16.07 | 1,247 |
| 2024-04-17 | $16.17 | $16.19 | $16.14 | $16.14 | $16.00 | 286 |
| 2024-04-16 | $16.12 | $16.12 | $16.12 | $16.12 | $15.98 | 152 |
| 2024-04-15 | $16.20 | $16.28 | $16.20 | $16.28 | $16.14 | 270 |
| 2024-04-12 | $16.55 | $16.55 | $16.44 | $16.44 | $16.44 | 1,092 |
| 2024-04-11 | $16.62 | $16.66 | $16.62 | $16.66 | $16.66 | 137 |
| 2024-04-10 | $16.58 | $16.60 | $16.56 | $16.60 | $16.60 | 1,566 |
| 2024-04-09 | $17.01 | $17.07 | $17.01 | $17.07 | $17.07 | 304 |
| 2024-04-08 | $16.83 | $16.84 | $16.83 | $16.84 | $16.84 | 174 |
| 2024-04-05 | $16.17 | $16.27 | $16.17 | $16.27 | $16.27 | 524 |
| 2024-04-04 | $16.33 | $16.39 | $16.17 | $16.18 | $16.18 | 812 |
| 2024-04-03 | $16.15 | $16.21 | $16.15 | $16.21 | $16.21 | 5,152 |
| 2024-04-02 | $16.14 | $16.17 | $16.12 | $16.14 | $16.14 | 923 |
| 2024-04-01 | $16.45 | $16.45 | $16.33 | $16.33 | $16.33 | 7,800 |
| 2024-03-28 | $16.62 | $16.63 | $16.62 | $16.63 | $16.63 | 173 |
| 2024-03-27 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 124 |
| 2024-03-26 | $16.34 | $16.34 | $16.11 | $16.11 | $16.11 | 738 |
| 2024-03-25 | $16.14 | $16.25 | $16.14 | $16.21 | $16.21 | 652 |
| 2024-03-22 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 428 |
| 2024-03-21 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 300 |
| 2024-03-20 | $16.17 | $16.29 | $16.17 | $16.29 | $16.29 | 418 |
| 2024-03-19 | $16.04 | $16.09 | $16.04 | $16.09 | $16.09 | 117 |
| 2024-03-18 | $16.16 | $16.16 | $16.07 | $16.07 | $16.07 | 518 |
| 2024-03-15 | $16.07 | $16.21 | $16.07 | $16.17 | $16.17 | 614 |
| 2024-03-14 | $16.01 | $16.12 | $16.01 | $16.12 | $16.12 | 445 |
| 2024-03-13 | $16.45 | $16.45 | $16.38 | $16.38 | $16.38 | 367 |
| 2024-03-12 | $16.29 | $16.34 | $16.29 | $16.34 | $16.34 | 236 |
| 2024-03-11 | $16.49 | $16.49 | $16.44 | $16.44 | $16.44 | 563 |
| 2024-03-08 | $16.49 | $16.52 | $16.49 | $16.49 | $16.49 | 440 |
| 2024-03-07 | $16.19 | $16.28 | $16.19 | $16.28 | $16.28 | 764 |
| 2024-03-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 33 |
| 2024-03-05 | $16.23 | $16.23 | $16.09 | $16.13 | $16.13 | 612 |
| 2024-03-04 | $16.08 | $16.25 | $16.08 | $16.25 | $16.25 | 529 |
| 2024-03-01 | $15.75 | $16.01 | $15.72 | $16.01 | $16.01 | 560 |
| 2024-02-29 | $15.68 | $15.87 | $15.68 | $15.86 | $15.86 | 1,356 |
| 2024-02-28 | $15.65 | $15.82 | $15.65 | $15.68 | $15.68 | 1,214 |
| 2024-02-27 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 253 |
| 2024-02-26 | $15.68 | $15.70 | $15.64 | $15.64 | $15.64 | 2,032 |
| 2024-02-23 | $15.88 | $15.90 | $15.83 | $15.83 | $15.83 | 996 |
| 2024-02-22 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 679 |
| 2024-02-21 | $16.04 | $16.07 | $16.04 | $16.07 | $16.07 | 1,058 |
| 2024-02-20 | $15.83 | $16.00 | $15.83 | $15.89 | $15.89 | 7,909 |
| 2024-02-16 | $16.05 | $16.05 | $16.03 | $16.03 | $16.03 | 2,559 |
| 2024-02-15 | $16.00 | $16.08 | $15.99 | $16.07 | $16.07 | 2,067 |
| 2024-02-14 | $15.69 | $15.70 | $15.69 | $15.70 | $15.70 | 219 |
| 2024-02-13 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 220 |
| 2024-02-12 | $15.88 | $15.88 | $15.86 | $15.88 | $15.88 | 1,021 |
| 2024-02-09 | $15.80 | $15.82 | $15.78 | $15.79 | $15.79 | 504 |
| 2024-02-08 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 389 |
| 2024-02-07 | $15.69 | $15.72 | $15.67 | $15.67 | $15.67 | 274 |
| 2024-02-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 29 |
| 2024-02-05 | $15.64 | $15.66 | $15.61 | $15.62 | $15.62 | 712 |
| 2024-02-02 | $15.87 | $15.96 | $15.87 | $15.92 | $15.92 | 980 |
| 2024-02-01 | $15.75 | $16.05 | $15.69 | $16.05 | $16.05 | 9,116 |
| 2024-01-31 | $15.87 | $16.11 | $15.87 | $15.89 | $15.89 | 1,766 |
| 2024-01-30 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 98 |
| 2024-01-29 | $16.13 | $16.18 | $16.13 | $16.18 | $16.18 | 1,059 |
| 2024-01-26 | $16.06 | $16.13 | $16.06 | $16.13 | $16.13 | 2,088 |
| 2024-01-25 | $16.17 | $16.17 | $16.11 | $16.11 | $16.11 | 1,049 |
| 2024-01-24 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 19 |
| 2024-01-23 | $16.33 | $16.53 | $16.33 | $16.35 | $16.35 | 838 |
| 2024-01-22 | $16.47 | $16.51 | $16.46 | $16.51 | $16.51 | 1,409 |
| 2024-01-19 | $16.27 | $16.36 | $16.27 | $16.36 | $16.36 | 230 |
| 2024-01-18 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 78 |
| 2024-01-17 | $16.01 | $16.15 | $15.84 | $16.02 | $16.02 | 2,223 |
| 2024-01-16 | $16.50 | $16.50 | $16.27 | $16.32 | $16.32 | 6,241 |
| 2024-01-12 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 44 |
| 2024-01-11 | $16.34 | $16.36 | $16.27 | $16.36 | $16.36 | 3,946 |
| 2024-01-10 | $16.23 | $16.47 | $16.23 | $16.40 | $16.40 | 1,284 |
| 2024-01-09 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 381 |
| 2024-01-08 | $16.30 | $16.41 | $16.28 | $16.41 | $16.41 | 1,246 |
| 2024-01-05 | $16.25 | $16.25 | $16.12 | $16.18 | $16.18 | 462 |
| 2024-01-04 | $16.24 | $16.31 | $16.24 | $16.24 | $16.24 | 1,083 |
| 2024-01-03 | $16.60 | $16.60 | $16.25 | $16.25 | $16.25 | 685 |
| 2024-01-02 | $16.60 | $16.66 | $16.60 | $16.66 | $16.66 | 1,053 |
| 2023-12-29 | $16.63 | $16.63 | $16.55 | $16.55 | $16.55 | 351 |
| 2023-12-28 | $16.63 | $16.76 | $16.63 | $16.76 | $16.76 | 310 |
| 2023-12-27 | $16.62 | $16.62 | $16.57 | $16.57 | $16.57 | 421 |
| 2023-12-26 | $16.42 | $16.51 | $16.42 | $16.51 | $16.51 | 429 |
| 2023-12-22 | $16.44 | $16.45 | $16.38 | $16.39 | $16.39 | 5,496 |
| 2023-12-21 | $16.35 | $16.35 | $16.16 | $16.26 | $16.26 | 552 |
| 2023-12-20 | $16.51 | $16.55 | $16.22 | $16.22 | $16.22 | 1,693 |
| 2023-12-19 | $16.43 | $16.46 | $16.43 | $16.46 | $16.46 | 8,356 |
| 2023-12-18 | $16.21 | $16.43 | $16.21 | $16.42 | $16.42 | 3,960 |
| 2023-12-15 | $16.34 | $16.37 | $16.28 | $16.37 | $16.37 | 645 |
| 2023-12-14 | $16.60 | $16.68 | $16.60 | $16.68 | $16.68 | 544 |
| 2023-12-13 | $15.62 | $16.24 | $15.62 | $16.24 | $16.24 | 1,284 |
| 2023-12-12 | $15.56 | $15.60 | $15.56 | $15.58 | $15.58 | 2,248 |
| 2023-12-11 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 155 |
| 2023-12-08 | $15.44 | $15.56 | $15.44 | $15.56 | $15.56 | 217 |
| 2023-12-07 | $15.52 | $15.57 | $15.52 | $15.52 | $15.52 | 824 |
| 2023-12-06 | $15.62 | $15.65 | $15.50 | $15.50 | $15.50 | 997 |
| 2023-12-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 733 |
| 2023-12-04 | $15.57 | $15.66 | $15.57 | $15.66 | $15.66 | 660 |
| 2023-12-01 | $15.51 | $15.64 | $15.51 | $15.64 | $15.64 | 979 |
| 2023-11-30 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 442 |
| 2023-11-29 | $15.04 | $15.26 | $15.04 | $15.05 | $15.05 | 4,037 |
| 2023-11-28 | $14.87 | $15.06 | $14.87 | $15.06 | $15.06 | 1,758 |
| 2023-11-27 | $14.88 | $14.99 | $14.88 | $14.96 | $14.96 | 609 |
| 2023-11-24 | $14.70 | $14.99 | $14.70 | $14.99 | $14.99 | 2,625 |
| 2023-11-22 | $15.01 | $15.01 | $14.84 | $14.89 | $14.89 | 1,379 |
| 2023-11-21 | $14.70 | $14.82 | $14.70 | $14.82 | $14.82 | 2,443 |
| 2023-11-20 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 226 |
| 2023-11-17 | $14.78 | $14.83 | $14.77 | $14.83 | $14.83 | 1,015 |
| 2023-11-16 | $14.90 | $14.91 | $14.83 | $14.84 | $14.84 | 516 |
| 2023-11-15 | $15.04 | $15.04 | $14.89 | $14.92 | $14.92 | 731 |
| 2023-11-14 | $15.21 | $15.21 | $14.97 | $15.01 | $15.01 | 6,765 |
| 2023-11-13 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 559 |
| 2023-11-10 | $14.40 | $14.55 | $14.40 | $14.55 | $14.55 | 2,915 |
| 2023-11-09 | $14.59 | $14.65 | $14.33 | $14.33 | $14.33 | 974 |
| 2023-11-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 84 |
| 2023-11-07 | $14.43 | $14.52 | $14.40 | $14.46 | $14.46 | 1,371 |
| 2023-11-06 | $14.96 | $14.96 | $14.48 | $14.57 | $14.57 | 2,893 |
| 2023-11-03 | $14.87 | $14.93 | $14.76 | $14.81 | $14.81 | 5,341 |
| 2023-11-02 | $14.10 | $14.36 | $14.10 | $14.33 | $14.33 | 2,334 |
| 2023-11-01 | $14.10 | $14.10 | $13.74 | $13.89 | $13.89 | 4,553 |
| 2023-10-31 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 71 |
| 2023-10-30 | $13.78 | $13.78 | $13.76 | $13.78 | $13.78 | 1,233 |
| 2023-10-27 | $13.83 | $13.83 | $13.70 | $13.70 | $13.70 | 1,139 |
| 2023-10-26 | $14.02 | $14.26 | $14.02 | $14.07 | $14.07 | 1,450 |
| 2023-10-25 | $14.49 | $14.49 | $14.32 | $14.32 | $14.13 | 1,451 |
| 2023-10-24 | $14.53 | $14.59 | $14.53 | $14.59 | $14.40 | 1,283 |
| 2023-10-23 | $14.32 | $14.54 | $14.32 | $14.37 | $14.19 | 3,122 |
| 2023-10-20 | $14.74 | $14.74 | $14.58 | $14.58 | $14.39 | 352 |
| 2023-10-19 | $14.89 | $14.89 | $14.67 | $14.67 | $14.48 | 1,432 |
| 2023-10-18 | $14.92 | $14.96 | $14.92 | $14.94 | $14.75 | 1,913 |
| 2023-10-17 | $15.19 | $15.19 | $15.05 | $15.14 | $14.95 | 794 |
| 2023-10-16 | $14.97 | $15.04 | $14.97 | $15.04 | $14.85 | 5,684 |
| 2023-10-13 | $15.11 | $15.11 | $14.86 | $14.89 | $14.70 | 3,216 |
| 2023-10-12 | $14.90 | $15.00 | $14.90 | $14.94 | $14.75 | 2,844 |
| 2023-10-11 | $14.79 | $15.10 | $14.79 | $15.10 | $14.91 | 12,458 |
| 2023-10-10 | $15.00 | $15.08 | $14.91 | $14.91 | $14.72 | 912 |
| 2023-10-09 | $14.59 | $14.93 | $14.59 | $14.93 | $14.74 | 666 |
| 2023-10-06 | $14.50 | $14.81 | $14.50 | $14.75 | $14.56 | 3,609 |
| 2023-10-05 | $14.39 | $14.65 | $14.39 | $14.65 | $14.46 | 78,385 |
| 2023-10-04 | $14.35 | $14.54 | $14.30 | $14.54 | $14.36 | 2,710 |
| 2023-10-03 | $14.46 | $14.46 | $14.30 | $14.33 | $14.14 | 5,627 |
| 2023-10-02 | $14.65 | $14.75 | $14.44 | $14.51 | $14.33 | 5,957 |
| 2023-09-29 | $14.72 | $14.93 | $14.69 | $14.75 | $14.56 | 7,145 |
| 2023-09-28 | $14.72 | $14.78 | $14.69 | $14.73 | $14.54 | 18,310 |
| 2023-09-27 | $14.64 | $14.68 | $14.64 | $14.64 | $14.45 | 1,686 |
| 2023-09-26 | $14.96 | $14.96 | $14.80 | $14.80 | $14.61 | 880 |
| 2023-09-25 | $14.91 | $15.00 | $14.91 | $15.00 | $14.81 | 1,625 |
| 2023-09-22 | $15.11 | $15.11 | $14.98 | $14.98 | $14.79 | 827 |
| 2023-09-21 | $15.37 | $15.38 | $15.14 | $15.14 | $14.95 | 667 |
| 2023-09-20 | $15.54 | $15.61 | $15.46 | $15.46 | $15.26 | 2,762 |
| 2023-09-19 | $15.59 | $15.59 | $15.35 | $15.37 | $15.17 | 1,537 |
| 2023-09-18 | $15.49 | $15.52 | $15.41 | $15.42 | $15.22 | 4,632 |
| 2023-09-15 | $15.55 | $15.59 | $15.55 | $15.58 | $15.38 | 1,040 |
| 2023-09-14 | $15.56 | $15.59 | $15.55 | $15.59 | $15.39 | 467 |
| 2023-09-13 | $15.46 | $15.46 | $15.33 | $15.33 | $15.14 | 1,033 |
| 2023-09-12 | $15.41 | $15.48 | $15.41 | $15.48 | $15.28 | 356 |
| 2023-09-11 | $15.35 | $15.39 | $15.35 | $15.39 | $15.20 | 257 |
| 2023-09-08 | $15.48 | $15.48 | $15.34 | $15.34 | $15.34 | 505 |
| 2023-09-07 | $15.56 | $15.56 | $15.49 | $15.49 | $15.49 | 212 |
| 2023-09-06 | $15.53 | $15.53 | $15.39 | $15.47 | $15.47 | 2,981 |
| 2023-09-05 | $15.82 | $15.82 | $15.51 | $15.51 | $15.51 | 617 |
| 2023-09-01 | $15.85 | $15.85 | $15.72 | $15.74 | $15.74 | 1,793 |
| 2023-08-31 | $16.05 | $16.05 | $15.77 | $15.77 | $15.77 | 618 |
| 2023-08-30 | $15.86 | $15.90 | $15.85 | $15.88 | $15.88 | 2,625 |
| 2023-08-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 212 |
| 2023-08-28 | $15.79 | $15.80 | $15.66 | $15.66 | $15.66 | 1,540 |
| 2023-08-25 | $15.64 | $15.64 | $15.55 | $15.59 | $15.59 | 669 |
| 2023-08-24 | $15.77 | $15.78 | $15.55 | $15.55 | $15.55 | 1,681 |
| 2023-08-23 | $15.43 | $15.56 | $15.43 | $15.56 | $15.56 | 952 |
| 2023-08-22 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 410 |
| 2023-08-21 | $15.44 | $15.44 | $15.18 | $15.27 | $15.27 | 2,396 |
| 2023-08-18 | $15.43 | $15.48 | $15.40 | $15.43 | $15.43 | 1,612 |
| 2023-08-17 | $15.57 | $15.59 | $15.44 | $15.44 | $15.44 | 1,641 |
| 2023-08-16 | $15.48 | $15.48 | $15.45 | $15.47 | $15.47 | 6,490 |
| 2023-08-15 | $15.55 | $15.56 | $15.55 | $15.56 | $15.56 | 262 |
| 2023-08-14 | $15.78 | $15.78 | $15.68 | $15.71 | $15.71 | 1,130 |
| 2023-08-11 | $15.85 | $15.91 | $15.85 | $15.91 | $15.91 | 405 |
| 2023-08-10 | $16.11 | $16.11 | $15.84 | $15.85 | $15.85 | 1,446 |
| 2023-08-09 | $15.90 | $15.97 | $15.89 | $15.94 | $15.94 | 833 |
| 2023-08-08 | $16.01 | $16.04 | $15.96 | $16.04 | $16.04 | 9,527 |
| 2023-08-07 | $16.18 | $16.19 | $16.15 | $16.19 | $16.19 | 1,299 |
| 2023-08-04 | $16.15 | $16.18 | $15.99 | $15.99 | $15.99 | 2,638 |
| 2023-08-03 | $15.91 | $16.09 | $15.88 | $16.09 | $16.09 | 584 |
| 2023-08-02 | $16.21 | $16.21 | $16.18 | $16.18 | $16.18 | 848 |
| 2023-08-01 | $16.46 | $16.46 | $16.16 | $16.26 | $16.26 | 3,656 |
| 2023-07-31 | $16.33 | $16.33 | $16.29 | $16.29 | $16.29 | 770 |
| 2023-07-28 | $16.32 | $16.32 | $16.17 | $16.17 | $16.17 | 1,225 |
| 2023-07-27 | $16.60 | $16.60 | $16.13 | $16.13 | $16.13 | 1,535 |
| 2023-07-26 | $16.50 | $16.52 | $16.50 | $16.52 | $16.52 | 1,343 |
| 2023-07-25 | $16.85 | $16.85 | $16.60 | $16.60 | $16.48 | 1,024 |
| 2023-07-24 | $16.85 | $16.97 | $16.85 | $16.88 | $16.76 | 7,165 |
| 2023-07-21 | $16.89 | $16.90 | $16.88 | $16.88 | $16.77 | 417 |
| 2023-07-20 | $16.55 | $16.77 | $16.55 | $16.77 | $16.65 | 2,978 |
| 2023-07-19 | $16.58 | $16.58 | $16.43 | $16.57 | $16.45 | 1,556 |
| 2023-07-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.28 | 577 |
| 2023-07-17 | $16.65 | $16.65 | $16.53 | $16.53 | $16.53 | 2,501 |
| 2023-07-14 | $16.65 | $16.71 | $16.65 | $16.71 | $16.71 | 704 |
| 2023-07-13 | $16.60 | $16.70 | $16.60 | $16.70 | $16.70 | 767 |
| 2023-07-12 | $16.90 | $16.90 | $16.63 | $16.63 | $16.63 | 2,906 |
| 2023-07-11 | $16.58 | $16.58 | $16.40 | $16.58 | $16.58 | 986 |
| 2023-07-10 | $16.28 | $16.40 | $16.28 | $16.37 | $16.37 | 1,310 |
| 2023-07-07 | $16.19 | $16.39 | $16.19 | $16.34 | $16.34 | 1,857 |
| 2023-07-06 | $16.19 | $16.44 | $16.19 | $16.43 | $16.43 | 7,220 |
| 2023-07-05 | $16.41 | $16.53 | $16.39 | $16.40 | $16.40 | 4,357 |
| 2023-07-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 857 |
| 2023-06-30 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 682 |
| 2023-06-29 | $16.20 | $16.21 | $16.20 | $16.21 | $16.21 | 271 |
| 2023-06-28 | $16.00 | $16.11 | $15.95 | $16.04 | $16.04 | 4,708 |
| 2023-06-27 | $15.92 | $16.11 | $15.92 | $16.11 | $16.11 | 724 |
| 2023-06-26 | $15.42 | $15.91 | $15.42 | $15.91 | $15.91 | 1,742 |
| 2023-06-23 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 152 |
| 2023-06-22 | $15.82 | $15.82 | $15.70 | $15.79 | $15.79 | 525 |
| 2023-06-21 | $16.44 | $16.44 | $16.09 | $16.09 | $16.09 | 1,628 |
| 2023-06-20 | $16.56 | $16.56 | $16.27 | $16.41 | $16.41 | 1,424 |
| 2023-06-16 | $16.43 | $16.43 | $16.39 | $16.41 | $16.41 | 1,469 |
| 2023-06-15 | $16.21 | $16.31 | $16.21 | $16.31 | $16.31 | 723 |
| 2023-06-14 | $16.20 | $16.30 | $16.20 | $16.26 | $16.26 | 585 |
| 2023-06-13 | $16.00 | $16.22 | $16.00 | $16.22 | $16.22 | 5,627 |
| 2023-06-12 | $16.08 | $16.10 | $16.01 | $16.10 | $16.10 | 905 |
| 2023-06-09 | $16.15 | $16.20 | $16.15 | $16.20 | $16.20 | 603 |
| 2023-06-08 | $16.20 | $16.20 | $16.11 | $16.11 | $16.11 | 246 |
| 2023-06-07 | $16.13 | $16.20 | $16.13 | $16.19 | $16.19 | 1,146 |
| 2023-06-06 | $15.76 | $15.97 | $15.76 | $15.97 | $15.97 | 1,516 |
| 2023-06-05 | $15.90 | $15.90 | $15.76 | $15.76 | $15.76 | 262 |
| 2023-06-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 197 |
| 2023-06-01 | $15.39 | $15.43 | $15.39 | $15.41 | $15.41 | 433 |
| 2023-05-31 | $15.22 | $15.31 | $15.22 | $15.31 | $15.31 | 568 |
| 2023-05-30 | $15.06 | $15.22 | $15.06 | $15.22 | $15.22 | 517 |
| 2023-05-26 | $14.91 | $15.14 | $14.91 | $15.14 | $15.14 | 4,479 |
| 2023-05-25 | $15.00 | $15.02 | $14.99 | $14.99 | $14.99 | 660 |
| 2023-05-24 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 83 |
| 2023-05-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 62 |
| 2023-05-22 | $15.45 | $15.51 | $15.44 | $15.44 | $15.44 | 4,636 |
| 2023-05-19 | $15.53 | $15.53 | $15.43 | $15.43 | $15.43 | 360 |
| 2023-05-18 | $15.50 | $15.50 | $15.42 | $15.42 | $15.42 | 387 |
| 2023-05-17 | $15.39 | $15.50 | $15.39 | $15.50 | $15.50 | 3,268 |
| 2023-05-16 | $15.55 | $15.55 | $15.42 | $15.42 | $15.42 | 411 |
| 2023-05-15 | $15.80 | $15.82 | $15.75 | $15.78 | $15.78 | 1,602 |
| 2023-05-12 | $15.87 | $15.87 | $15.78 | $15.83 | $15.83 | 1,458 |
| 2023-05-11 | $15.78 | $15.87 | $15.78 | $15.87 | $15.87 | 1,387 |
| 2023-05-10 | $15.85 | $15.88 | $15.85 | $15.88 | $15.88 | 7,529 |
| 2023-05-09 | $15.66 | $15.75 | $15.64 | $15.75 | $15.75 | 2,381 |
| 2023-05-08 | $15.92 | $15.92 | $15.79 | $15.80 | $15.80 | 1,427 |
| 2023-05-05 | $15.78 | $15.83 | $15.75 | $15.83 | $15.83 | 681 |
| 2023-05-04 | $15.53 | $15.54 | $15.53 | $15.54 | $15.54 | 314 |
| 2023-05-03 | $15.43 | $15.64 | $15.43 | $15.49 | $15.49 | 716 |
| 2023-05-02 | $15.33 | $15.55 | $15.33 | $15.50 | $15.50 | 548 |
| 2023-05-01 | $15.79 | $15.79 | $15.76 | $15.76 | $15.76 | 448 |
| 2023-04-28 | $15.72 | $15.74 | $15.72 | $15.72 | $15.72 | 872 |
| 2023-04-27 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 132 |
| 2023-04-26 | $15.24 | $15.24 | $15.11 | $15.11 | $15.11 | 756 |
| 2023-04-25 | $15.33 | $15.33 | $15.24 | $15.24 | $15.24 | 385 |
| 2023-04-24 | $15.46 | $15.50 | $15.46 | $15.50 | $15.36 | 685 |
| 2023-04-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.43 | 149 |
| 2023-04-20 | $15.53 | $15.53 | $15.53 | $15.53 | $15.40 | 246 |
| 2023-04-19 | $15.39 | $15.64 | $15.39 | $15.64 | $15.50 | 628 |
| 2023-04-18 | $15.51 | $15.52 | $15.51 | $15.52 | $15.38 | 364 |
| 2023-04-17 | $15.32 | $15.52 | $15.32 | $15.52 | $15.39 | 510 |
| 2023-04-14 | $15.21 | $15.21 | $15.21 | $15.21 | $15.07 | 152 |
| 2023-04-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.17 | 184 |
| 2023-04-12 | $15.50 | $15.55 | $15.32 | $15.32 | $15.19 | 2,419 |
| 2023-04-11 | $15.36 | $15.40 | $15.36 | $15.40 | $15.27 | 2,033 |
| 2023-04-10 | $15.27 | $15.29 | $15.12 | $15.29 | $15.16 | 362 |
| 2023-04-06 | $15.12 | $15.25 | $15.12 | $15.25 | $15.12 | 2,746 |
| 2023-04-05 | $15.08 | $15.15 | $15.08 | $15.13 | $15.13 | 11,516 |
| 2023-04-04 | $15.27 | $15.27 | $15.08 | $15.08 | $15.08 | 878 |
| 2023-04-03 | $15.12 | $15.34 | $15.10 | $15.13 | $15.13 | 2,915 |
| 2023-03-31 | $14.98 | $15.21 | $14.98 | $15.21 | $15.21 | 1,703 |
| 2023-03-30 | $14.78 | $14.97 | $14.78 | $14.94 | $14.94 | 4,048 |
| 2023-03-29 | $14.70 | $14.74 | $14.61 | $14.74 | $14.74 | 2,599 |
| 2023-03-28 | $14.40 | $14.44 | $14.40 | $14.40 | $14.40 | 431 |
| 2023-03-27 | $14.78 | $14.78 | $14.42 | $14.42 | $14.42 | 555 |
| 2023-03-24 | $14.04 | $14.38 | $14.04 | $14.38 | $14.38 | 1,114 |
| 2023-03-23 | $14.25 | $14.25 | $14.08 | $14.08 | $14.08 | 911 |
| 2023-03-22 | $14.41 | $14.43 | $14.25 | $14.25 | $14.25 | 1,246 |
| 2023-03-21 | $14.65 | $14.71 | $14.59 | $14.66 | $14.66 | 4,160 |
| 2023-03-20 | $14.82 | $14.82 | $14.77 | $14.77 | $14.77 | 177 |
| 2023-03-17 | $14.70 | $14.77 | $14.64 | $14.64 | $14.64 | 3,366 |
| 2023-03-16 | $14.95 | $15.08 | $14.83 | $15.00 | $15.00 | 995 |
| 2023-03-15 | $15.17 | $15.23 | $15.06 | $15.19 | $15.19 | 5,630 |
| 2023-03-14 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 267 |
| 2023-03-13 | $15.06 | $15.15 | $15.06 | $15.09 | $15.09 | 1,664 |
| 2023-03-10 | $15.45 | $15.45 | $14.80 | $14.85 | $14.85 | 3,021 |
| 2023-03-09 | $15.58 | $15.58 | $15.44 | $15.44 | $15.44 | 175 |
| 2023-03-08 | $15.58 | $15.77 | $15.58 | $15.77 | $15.77 | 4,957 |
| 2023-03-07 | $15.68 | $15.68 | $15.53 | $15.57 | $15.57 | 3,793 |
| 2023-03-06 | $16.08 | $16.08 | $15.96 | $15.98 | $15.98 | 795 |
| 2023-03-03 | $15.84 | $16.00 | $15.84 | $15.97 | $15.97 | 445 |
| 2023-03-02 | $15.61 | $15.66 | $15.61 | $15.66 | $15.66 | 570 |
| 2023-03-01 | $15.41 | $15.51 | $15.41 | $15.51 | $15.51 | 953 |
| 2023-02-28 | $16.11 | $16.11 | $15.92 | $15.92 | $15.92 | 447 |
| 2023-02-27 | $16.03 | $16.03 | $15.96 | $15.99 | $15.99 | 512 |
| 2023-02-24 | $16.12 | $16.12 | $16.05 | $16.12 | $16.12 | 862 |
| 2023-02-23 | $16.37 | $16.37 | $16.31 | $16.36 | $16.36 | 1,137 |
| 2023-02-22 | $16.38 | $16.45 | $16.31 | $16.31 | $16.31 | 1,517 |
| 2023-02-21 | $16.36 | $16.39 | $16.36 | $16.39 | $16.39 | 675 |
| 2023-02-17 | $16.62 | $16.67 | $16.54 | $16.67 | $16.67 | 2,563 |
| 2023-02-16 | $16.62 | $16.85 | $16.62 | $16.73 | $16.73 | 6,746 |
| 2023-02-15 | $16.70 | $16.83 | $16.70 | $16.82 | $16.82 | 1,474 |
| 2023-02-14 | $16.85 | $16.86 | $16.78 | $16.83 | $16.83 | 1,683 |
| 2023-02-13 | $16.93 | $16.93 | $16.85 | $16.85 | $16.85 | 846 |
| 2023-02-10 | $16.60 | $16.73 | $16.60 | $16.73 | $16.73 | 270 |
| 2023-02-09 | $16.80 | $16.80 | $16.65 | $16.65 | $16.65 | 1,728 |
| 2023-02-08 | $16.77 | $16.87 | $16.77 | $16.87 | $16.87 | 1,464 |
| 2023-02-07 | $16.79 | $16.81 | $16.59 | $16.81 | $16.81 | 4,254 |
| 2023-02-06 | $16.63 | $16.70 | $16.63 | $16.68 | $16.68 | 576 |
| 2023-02-03 | $16.71 | $16.83 | $16.65 | $16.83 | $16.83 | 1,133 |
| 2023-02-02 | $17.14 | $17.22 | $16.99 | $17.13 | $17.13 | 2,915 |
| 2023-02-01 | $16.53 | $16.74 | $16.48 | $16.65 | $16.65 | 1,789 |
| 2023-01-31 | $16.38 | $16.55 | $16.38 | $16.54 | $16.54 | 2,587 |
| 2023-01-30 | $16.35 | $16.35 | $16.09 | $16.09 | $16.09 | 1,006 |
| 2023-01-27 | $16.29 | $16.41 | $16.29 | $16.36 | $16.36 | 2,534 |
| 2023-01-26 | $16.08 | $16.18 | $16.05 | $16.08 | $16.08 | 1,546 |
| 2023-01-25 | $15.83 | $16.00 | $15.83 | $15.99 | $15.99 | 1,246 |
| 2023-01-24 | $15.70 | $16.03 | $15.70 | $16.03 | $16.03 | 5,252 |
| 2023-01-23 | $15.77 | $15.82 | $15.76 | $15.82 | $15.82 | 1,307 |
| 2023-01-20 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 531 |
| 2023-01-19 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 151 |
| 2023-01-18 | $15.81 | $15.81 | $15.58 | $15.67 | $15.67 | 12,520 |
| 2023-01-17 | $15.90 | $15.95 | $15.87 | $15.87 | $15.87 | 1,109 |
| 2023-01-13 | $15.65 | $15.75 | $15.65 | $15.75 | $15.75 | 1,070 |
| 2023-01-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 177 |
| 2023-01-11 | $15.50 | $15.77 | $15.50 | $15.77 | $15.77 | 2,799 |
| 2023-01-10 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 283 |
| 2023-01-09 | $15.50 | $15.50 | $15.19 | $15.19 | $15.19 | 3,358 |
| 2023-01-06 | $15.07 | $15.28 | $15.07 | $15.28 | $15.28 | 723 |
| 2023-01-05 | $15.25 | $15.25 | $14.79 | $14.79 | $14.79 | 2,942 |
| 2023-01-04 | $15.17 | $15.31 | $15.14 | $15.27 | $15.27 | 2,087 |
| 2023-01-03 | $15.01 | $15.01 | $14.85 | $14.98 | $14.98 | 2,853 |
| 2022-12-30 | $15.06 | $15.08 | $14.99 | $15.05 | $15.05 | 4,353 |
| 2022-12-29 | $14.94 | $15.13 | $14.94 | $15.13 | $15.13 | 2,735 |
| 2022-12-28 | $15.23 | $15.23 | $14.88 | $14.92 | $14.92 | 2,110 |
| 2022-12-27 | $15.15 | $15.15 | $15.04 | $15.04 | $15.04 | 1,039 |
| 2022-12-23 | $14.97 | $15.12 | $14.97 | $15.12 | $15.05 | 404 |
| 2022-12-22 | $14.97 | $14.99 | $14.95 | $14.99 | $14.92 | 378 |
| 2022-12-21 | $15.09 | $15.15 | $15.01 | $15.01 | $14.94 | 2,792 |
| 2022-12-20 | $15.04 | $15.04 | $14.90 | $14.92 | $14.85 | 1,411 |
| 2022-12-19 | $14.94 | $15.02 | $14.94 | $15.02 | $14.95 | 452 |
| 2022-12-16 | $15.19 | $15.29 | $15.19 | $15.29 | $15.29 | 507 |
| 2022-12-15 | $15.67 | $15.69 | $15.63 | $15.63 | $15.63 | 965 |
| 2022-12-14 | $15.99 | $15.99 | $15.86 | $15.86 | $15.86 | 280 |
| 2022-12-13 | $15.91 | $15.99 | $15.91 | $15.99 | $15.99 | 1,922 |
| 2022-12-12 | $15.54 | $15.72 | $15.50 | $15.72 | $15.72 | 774 |
| 2022-12-09 | $15.84 | $15.84 | $15.67 | $15.67 | $15.67 | 1,708 |
| 2022-12-08 | $15.57 | $15.77 | $15.57 | $15.75 | $15.75 | 1,579 |
| 2022-12-07 | $15.55 | $15.62 | $15.50 | $15.50 | $15.50 | 1,862 |
| 2022-12-06 | $15.43 | $15.46 | $15.43 | $15.46 | $15.46 | 698 |
| 2022-12-05 | $15.71 | $15.71 | $15.65 | $15.70 | $15.70 | 1,554 |
| 2022-12-02 | $16.01 | $16.01 | $15.95 | $15.99 | $15.99 | 2,109 |
| 2022-12-01 | $16.16 | $16.16 | $16.01 | $16.01 | $16.01 | 1,846 |
| 2022-11-30 | $15.66 | $16.08 | $15.66 | $16.08 | $16.08 | 1,086 |
| 2022-11-29 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 124 |
| 2022-11-28 | $15.81 | $15.81 | $15.45 | $15.45 | $15.45 | 1,299 |
| 2022-11-25 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 44 |
| 2022-11-23 | $15.60 | $15.66 | $15.58 | $15.66 | $15.66 | 782 |
| 2022-11-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 135 |
| 2022-11-21 | $15.59 | $15.63 | $15.43 | $15.63 | $15.63 | 2,582 |
| 2022-11-18 | $15.35 | $15.58 | $15.35 | $15.58 | $15.58 | 307 |
| 2022-11-17 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 40 |
| 2022-11-16 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 67 |
| 2022-11-15 | $15.62 | $15.62 | $15.57 | $15.57 | $15.57 | 1,349 |
| 2022-11-14 | $15.68 | $15.68 | $15.43 | $15.43 | $15.43 | 1,144 |
| 2022-11-11 | $15.74 | $15.79 | $15.74 | $15.75 | $15.75 | 544 |
| 2022-11-10 | $15.79 | $15.88 | $15.76 | $15.88 | $15.88 | 1,623 |
| 2022-11-09 | $14.97 | $15.05 | $14.86 | $14.87 | $14.87 | 29,630 |
| 2022-11-08 | $15.01 | $15.01 | $14.84 | $14.84 | $14.84 | 782 |
| 2022-11-07 | $14.82 | $14.82 | $14.67 | $14.74 | $14.74 | 1,912 |
| 2022-11-04 | $14.92 | $15.01 | $14.80 | $14.89 | $14.89 | 3,630 |
| 2022-11-03 | $14.97 | $14.97 | $14.77 | $14.84 | $14.84 | 1,855 |
| 2022-11-02 | $15.32 | $15.32 | $14.98 | $14.98 | $14.98 | 2,538 |
| 2022-11-01 | $15.40 | $15.43 | $15.40 | $15.43 | $15.43 | 4,286 |
| 2022-10-31 | $15.42 | $15.42 | $15.35 | $15.40 | $15.40 | 2,301 |
| 2022-10-28 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 141 |
| 2022-10-27 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 66 |
| 2022-10-26 | $15.48 | $15.48 | $15.27 | $15.27 | $15.27 | 509 |
| 2022-10-25 | $15.41 | $15.58 | $15.41 | $15.58 | $15.58 | 42,054 |
| 2022-10-24 | $15.07 | $15.08 | $15.07 | $15.08 | $14.98 | 1,178 |
| 2022-10-21 | $15.09 | $15.12 | $15.09 | $15.12 | $15.02 | 282 |
| 2022-10-20 | $15.00 | $15.00 | $15.00 | $15.00 | $14.90 | 97 |
| 2022-10-19 | $14.99 | $14.99 | $14.99 | $14.99 | $14.89 | 144 |
| 2022-10-18 | $15.49 | $15.49 | $15.36 | $15.36 | $15.25 | 4,119 |
| 2022-10-17 | $14.73 | $15.24 | $14.73 | $15.24 | $15.14 | 1,166 |
| 2022-10-14 | $14.73 | $14.73 | $14.67 | $14.67 | $14.57 | 351 |
| 2022-10-13 | $14.72 | $15.14 | $14.57 | $15.14 | $15.14 | 1,623 |
| 2022-10-12 | $15.04 | $15.04 | $14.83 | $14.83 | $14.83 | 480 |
| 2022-10-11 | $14.70 | $15.07 | $14.70 | $15.04 | $15.04 | 1,316 |
| 2022-10-10 | $14.92 | $14.92 | $14.87 | $14.87 | $14.87 | 297 |
| 2022-10-07 | $14.90 | $14.90 | $14.89 | $14.89 | $14.89 | 615 |
| 2022-10-06 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 293 |
| 2022-10-05 | $16.16 | $16.16 | $15.80 | $15.80 | $15.80 | 742 |
| 2022-10-04 | $16.24 | $16.25 | $16.16 | $16.25 | $16.25 | 1,258 |
| 2022-10-03 | $15.82 | $16.17 | $15.82 | $16.11 | $16.11 | 5,652 |
| 2022-09-30 | $15.72 | $15.96 | $15.72 | $15.87 | $15.87 | 1,007 |
| 2022-09-29 | $15.75 | $15.75 | $15.66 | $15.68 | $15.68 | 2,508 |
| 2022-09-28 | $15.93 | $16.02 | $15.93 | $16.02 | $16.02 | 562 |
| 2022-09-27 | $15.88 | $15.90 | $15.58 | $15.63 | $15.63 | 6,255 |
| 2022-09-26 | $16.28 | $16.28 | $15.88 | $15.90 | $15.90 | 3,016 |
| 2022-09-23 | $16.47 | $16.47 | $16.40 | $16.40 | $16.40 | 1,660 |
| 2022-09-22 | $16.58 | $16.58 | $16.52 | $16.52 | $16.52 | 184 |
| 2022-09-21 | $16.99 | $17.49 | $16.55 | $16.55 | $16.55 | 964 |
| 2022-09-20 | $17.15 | $17.15 | $16.71 | $16.73 | $16.73 | 37,983 |
| 2022-09-19 | $17.28 | $17.28 | $17.00 | $17.21 | $17.21 | 3,329 |
| 2022-09-16 | $17.20 | $17.35 | $17.20 | $17.35 | $17.35 | 601 |
| 2022-09-15 | $17.60 | $17.60 | $17.35 | $17.35 | $17.35 | 507 |
| 2022-09-14 | $17.60 | $17.62 | $17.60 | $17.61 | $17.61 | 834 |
| 2022-09-13 | $18.37 | $18.37 | $17.86 | $17.86 | $17.86 | 470 |
| 2022-09-12 | $18.35 | $18.37 | $18.32 | $18.37 | $18.37 | 976 |
| 2022-09-09 | $18.17 | $18.24 | $18.17 | $18.24 | $18.24 | 1,182 |
| 2022-09-08 | $18.11 | $18.11 | $18.02 | $18.04 | $18.04 | 1,215 |
| 2022-09-07 | $17.75 | $17.96 | $17.75 | $17.95 | $17.95 | 1,156 |
| 2022-09-06 | $17.73 | $17.73 | $17.68 | $17.68 | $17.68 | 336 |
| 2022-09-02 | $17.54 | $17.54 | $17.43 | $17.43 | $17.43 | 300 |
| 2022-09-01 | $17.40 | $17.54 | $17.30 | $17.54 | $17.54 | 1,631 |
| 2022-08-31 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 103 |
| 2022-08-30 | $17.68 | $17.68 | $17.53 | $17.53 | $17.53 | 482 |
| 2022-08-29 | $17.93 | $17.93 | $17.83 | $17.83 | $17.83 | 607 |
| 2022-08-26 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 378 |
| 2022-08-25 | $18.38 | $18.42 | $18.38 | $18.42 | $18.42 | 513 |
| 2022-08-24 | $18.18 | $18.21 | $18.18 | $18.21 | $18.21 | 443 |
| 2022-08-23 | $18.05 | $18.14 | $18.05 | $18.08 | $18.08 | 875 |
| 2022-08-22 | $18.58 | $18.58 | $18.43 | $18.44 | $18.44 | 303 |
| 2022-08-19 | $18.79 | $18.82 | $18.78 | $18.78 | $18.78 | 2,981 |
| 2022-08-18 | $19.00 | $19.00 | $18.93 | $18.93 | $18.93 | 193 |
| 2022-08-17 | $19.24 | $19.26 | $19.24 | $19.26 | $19.26 | 406 |
| 2022-08-16 | $19.36 | $19.36 | $19.25 | $19.25 | $19.25 | 671 |
| 2022-08-15 | $19.16 | $19.25 | $19.16 | $19.25 | $19.25 | 422 |
| 2022-08-12 | $19.17 | $19.25 | $19.17 | $19.25 | $19.25 | 491 |
| 2022-08-11 | $18.99 | $18.99 | $18.97 | $18.97 | $18.97 | 358 |
| 2022-08-10 | $18.83 | $18.95 | $18.83 | $18.95 | $18.95 | 363 |
| 2022-08-09 | $18.52 | $18.63 | $18.52 | $18.63 | $18.63 | 650 |
| 2022-08-08 | $18.51 | $18.51 | $18.39 | $18.43 | $18.43 | 1,002 |
| 2022-08-05 | $18.10 | $18.30 | $18.10 | $18.30 | $18.30 | 2,120 |
| 2022-08-04 | $18.31 | $18.31 | $18.30 | $18.30 | $18.30 | 488 |
| 2022-08-03 | $18.54 | $18.54 | $18.28 | $18.28 | $18.28 | 700 |
| 2022-08-02 | $18.61 | $18.61 | $18.39 | $18.39 | $18.39 | 485 |
| 2022-08-01 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 560 |
| 2022-07-29 | $18.79 | $18.90 | $18.79 | $18.90 | $18.90 | 353 |
| 2022-07-28 | $18.43 | $18.78 | $18.39 | $18.78 | $18.78 | 740 |
| 2022-07-27 | $18.15 | $18.22 | $18.15 | $18.21 | $18.21 | 849 |
| 2022-07-26 | $18.12 | $18.14 | $18.12 | $18.14 | $18.14 | 2,972 |
| 2022-07-25 | $18.17 | $18.17 | $18.17 | $18.17 | $18.07 | 92 |
| 2022-07-22 | $18.19 | $18.19 | $18.14 | $18.15 | $18.05 | 1,143 |
| 2022-07-21 | $17.76 | $18.00 | $17.76 | $18.00 | $17.90 | 394 |
| 2022-07-20 | $17.89 | $17.89 | $17.89 | $17.89 | $17.79 | 24 |
| 2022-07-19 | $17.54 | $17.91 | $17.54 | $17.91 | $17.81 | 2,261 |
| 2022-07-18 | $17.81 | $17.81 | $17.68 | $17.68 | $17.58 | 1,287 |
| 2022-07-15 | $17.54 | $17.75 | $17.54 | $17.75 | $17.66 | 213 |
| 2022-07-14 | $17.52 | $17.55 | $17.50 | $17.50 | $17.41 | 1,682 |
| 2022-07-13 | $17.60 | $17.73 | $17.60 | $17.66 | $17.56 | 260 |
| 2022-07-12 | $17.55 | $17.69 | $17.55 | $17.68 | $17.58 | 810 |
| 2022-07-11 | $17.68 | $17.77 | $17.68 | $17.68 | $17.58 | 466 |
| 2022-07-08 | $17.76 | $17.78 | $17.76 | $17.77 | $17.68 | 1,004 |
| 2022-07-07 | $17.90 | $17.91 | $17.83 | $17.83 | $17.73 | 418 |
| 2022-07-06 | $17.97 | $17.97 | $17.87 | $17.87 | $17.77 | 179 |
| 2022-07-05 | $18.12 | $18.50 | $17.53 | $17.81 | $17.72 | 4,159 |
| 2022-07-01 | $17.70 | $18.02 | $17.70 | $18.02 | $17.92 | 3,059 |
| 2022-06-30 | $17.68 | $17.68 | $17.68 | $17.68 | $17.59 | 230 |
| 2022-06-29 | $17.76 | $17.76 | $17.76 | $17.76 | $17.67 | 27 |
| 2022-06-28 | $17.79 | $17.79 | $17.79 | $17.79 | $17.69 | 99 |
| 2022-06-27 | $17.83 | $17.85 | $17.83 | $17.85 | $17.75 | 455 |
| 2022-06-24 | $17.49 | $17.71 | $17.49 | $17.71 | $17.61 | 336 |
| 2022-06-23 | $17.40 | $17.59 | $17.40 | $17.59 | $17.49 | 689 |
| 2022-06-22 | $17.33 | $17.34 | $17.23 | $17.23 | $17.13 | 1,220 |
| 2022-06-21 | $17.29 | $17.37 | $17.07 | $17.07 | $16.98 | 1,008 |
| 2022-06-17 | $16.84 | $17.14 | $16.84 | $17.01 | $16.92 | 818 |
| 2022-06-16 | $16.98 | $17.01 | $16.77 | $16.82 | $16.73 | 6,288 |
| 2022-06-15 | $16.88 | $17.12 | $16.87 | $17.07 | $16.98 | 668 |
| 2022-06-14 | $16.88 | $16.88 | $16.80 | $16.80 | $16.71 | 1,334 |
| 2022-06-13 | $17.67 | $17.67 | $16.94 | $16.94 | $16.84 | 818 |
| 2022-06-10 | $17.99 | $17.99 | $17.71 | $17.81 | $17.71 | 2,039 |
| 2022-06-09 | $18.34 | $18.34 | $18.00 | $18.00 | $17.90 | 550 |
| 2022-06-08 | $18.96 | $19.00 | $18.37 | $18.37 | $18.27 | 1,139 |
| 2022-06-07 | $18.46 | $18.79 | $18.46 | $18.79 | $18.69 | 709 |
| 2022-06-06 | $18.85 | $19.00 | $18.42 | $18.42 | $18.31 | 3,766 |
| 2022-06-03 | $18.91 | $18.91 | $18.81 | $18.81 | $18.70 | 351 |
| 2022-06-02 | $19.04 | $19.04 | $19.04 | $19.04 | $18.94 | 34 |
| 2022-06-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.74 | 185 |
| 2022-05-31 | $19.20 | $19.20 | $18.82 | $18.82 | $18.71 | 620 |
| 2022-05-27 | $19.14 | $19.14 | $19.07 | $19.11 | $19.00 | 929 |
| 2022-05-26 | $18.81 | $18.86 | $18.69 | $18.69 | $18.58 | 846 |
| 2022-05-25 | $18.74 | $18.74 | $18.74 | $18.74 | $18.64 | 176 |
| 2022-05-24 | $18.41 | $18.62 | $18.41 | $18.62 | $18.52 | 347 |
| 2022-05-23 | $18.48 | $18.49 | $18.48 | $18.49 | $18.38 | 317 |
| 2022-05-20 | $18.22 | $18.27 | $18.09 | $18.27 | $18.17 | 693 |
| 2022-05-19 | $18.18 | $18.18 | $18.15 | $18.15 | $18.05 | 561 |
| 2022-05-18 | $18.24 | $18.24 | $18.24 | $18.24 | $18.14 | 73 |
| 2022-05-17 | $18.61 | $18.72 | $18.49 | $18.72 | $18.62 | 871 |
| 2022-05-16 | $18.52 | $18.52 | $18.52 | $18.52 | $18.42 | 159 |
| 2022-05-13 | $18.57 | $18.65 | $18.30 | $18.65 | $18.55 | 1,749 |
| 2022-05-12 | $18.27 | $18.27 | $18.27 | $18.27 | $18.17 | 228 |
| 2022-05-11 | $18.09 | $18.36 | $18.09 | $18.19 | $18.09 | 929 |
| 2022-05-10 | $18.39 | $18.42 | $18.03 | $18.03 | $17.93 | 12,201 |
| 2022-05-09 | $18.70 | $18.71 | $18.31 | $18.31 | $18.21 | 5,494 |
| 2022-05-06 | $19.23 | $19.23 | $18.86 | $19.05 | $18.95 | 2,809 |
| 2022-05-05 | $19.44 | $19.44 | $19.14 | $19.23 | $19.13 | 2,126 |
| 2022-05-04 | $19.60 | $19.72 | $19.38 | $19.72 | $19.62 | 4,691 |
| 2022-05-03 | $19.78 | $19.78 | $19.78 | $19.78 | $19.67 | 1,335 |
| 2022-05-02 | $20.20 | $20.20 | $19.61 | $19.61 | $19.51 | 6,307 |
| 2022-04-29 | $20.58 | $20.63 | $20.17 | $20.17 | $20.06 | 2,689 |
| 2022-04-28 | $20.76 | $21.04 | $20.76 | $20.98 | $20.86 | 3,324 |
| 2022-04-27 | $21.08 | $21.12 | $20.83 | $20.83 | $20.71 | 2,603 |
| 2022-04-26 | $21.43 | $21.43 | $21.12 | $21.12 | $21.01 | 1,918 |
| 2022-04-25 | $21.39 | $21.40 | $21.22 | $21.40 | $21.22 | 909 |
| 2022-04-22 | $22.19 | $22.19 | $21.56 | $21.56 | $21.37 | 4,904 |
| 2022-04-21 | $22.03 | $22.20 | $22.01 | $22.01 | $21.82 | 3,593 |
| 2022-04-20 | $21.66 | $21.98 | $21.66 | $21.96 | $21.77 | 1,518 |
| 2022-04-19 | $21.00 | $21.56 | $21.00 | $21.56 | $21.37 | 4,838 |
| 2022-04-18 | $21.32 | $21.32 | $21.01 | $21.05 | $20.87 | 2,483 |
| 2022-04-14 | $21.44 | $21.44 | $21.34 | $21.34 | $21.16 | 140 |
| 2022-04-13 | $21.45 | $21.50 | $21.26 | $21.37 | $21.19 | 2,395 |
| 2022-04-12 | $21.21 | $21.36 | $21.05 | $21.36 | $21.18 | 2,064 |
| 2022-04-11 | $21.39 | $21.39 | $21.03 | $21.09 | $20.91 | 3,199 |
| 2022-04-08 | $21.45 | $21.47 | $21.35 | $21.39 | $21.21 | 2,314 |
| 2022-04-07 | $21.44 | $21.52 | $21.30 | $21.46 | $21.28 | 3,006 |
| 2022-04-06 | $21.24 | $21.63 | $21.24 | $21.63 | $21.45 | 4,276 |
| 2022-04-05 | $21.40 | $21.63 | $21.22 | $21.24 | $21.06 | 5,061 |
| 2022-04-04 | $23.86 | $23.86 | $21.25 | $21.37 | $21.19 | 9,556 |
| 2022-04-01 | $22.00 | $22.42 | $21.41 | $22.42 | $22.23 | 11,827 |
| 2022-03-31 | $21.69 | $21.69 | $21.34 | $21.34 | $21.16 | 4,388 |
| 2022-03-30 | $21.52 | $21.52 | $21.38 | $21.43 | $21.25 | 11,528 |
| 2022-03-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.57 | 188 |
| 2022-03-28 | $21.01 | $21.14 | $21.01 | $21.14 | $20.96 | 186 |
| 2022-03-25 | $20.89 | $20.95 | $20.84 | $20.95 | $20.78 | 1,797 |
| 2022-03-24 | $20.52 | $20.66 | $20.52 | $20.66 | $20.48 | 726 |
| 2022-03-23 | $20.52 | $20.58 | $20.47 | $20.47 | $20.30 | 1,235 |
| 2022-03-22 | $20.77 | $20.83 | $20.73 | $20.73 | $20.55 | 1,283 |
| 2022-03-21 | $21.98 | $21.98 | $20.72 | $20.79 | $20.61 | 2,254 |
| 2022-03-18 | $20.95 | $20.95 | $20.84 | $20.87 | $20.70 | 564 |
| 2022-03-17 | $21.79 | $21.79 | $20.79 | $20.93 | $20.75 | 2,015 |
| 2022-03-16 | $20.65 | $20.69 | $20.65 | $20.69 | $20.52 | 296 |
| 2022-03-15 | $20.55 | $20.55 | $20.51 | $20.51 | $20.33 | 316 |
| 2022-03-14 | $20.90 | $21.00 | $20.32 | $20.39 | $20.21 | 5,400 |
| 2022-03-11 | $20.96 | $21.00 | $20.61 | $20.66 | $20.48 | 5,292 |
| 2022-03-10 | $22.00 | $22.00 | $20.61 | $20.86 | $20.68 | 13,790 |
| 2022-03-09 | $20.97 | $21.01 | $20.79 | $20.79 | $20.61 | 14,079 |
| 2022-03-08 | $20.49 | $20.79 | $20.49 | $20.57 | $20.40 | 3,765 |
| 2022-03-07 | $21.74 | $21.74 | $20.70 | $20.70 | $20.53 | 8,853 |
| 2022-03-04 | $20.48 | $20.85 | $20.48 | $20.85 | $20.67 | 7,737 |
| 2022-03-03 | $20.43 | $20.53 | $20.43 | $20.50 | $20.32 | 8,979 |
| 2022-03-02 | $20.31 | $20.44 | $20.20 | $20.37 | $20.20 | 3,637 |
| 2022-03-01 | $19.96 | $19.97 | $19.77 | $19.80 | $19.64 | 4,072 |
Home Appreciation U.S. REIT ETF (HAUS) News Headlines
Recent Home Appreciation U.S. REIT ETF (HAUS) News
Similar Companies to Home Appreciation U.S. REIT ETF (HAUS) 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 | -- | -- | -- |