QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV) Exchange: NYSE ARCA
Data as of April 23, 2024
$31.38 ($0.00) 0.00%
QRAFT AI-Enhanced U.S. High Dividend ETF - Daily Information
Click for more stock information on QRAFT AI-Enhanced U.S. High Dividend ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $31.38 |
| Previous Close | $31.38 |
| High | $31.38 |
| Low | $31.38 |
| Adjusted Open | $31.38 |
| Previous Adjusted Close | $31.38 |
| Adjusted High | $31.38 |
| Adjusted Low | $31.38 |
About QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV)
The Fund is an actively-managed exchange-traded fund ("ETF") that seeks to achieve its investment objective by investing at least 80% of its net assets, plus the amounts of any borrowings for investment purposes, in dividend paying securities of U.S.-listed companies. The Fund generally invests in U.S.-listed companies having a market capitalization in excess of $4 billion at the time of purchase (the "Universe"). The Fund invests in equity securities (i.e., common stock) of such companies. The Fund's adviser, Exchange Traded Concepts, LLC (the "Adviser"), uses an investment process based on a proprietary artificial intelligence security selection process that extracts patterns from analyzing data, as discussed below, developed by QRAFT Technologies, Inc. ("Qraft"). Qraft is a South Korea-based provider of artificial intelligence investment systems and currently offers services to various financial institutions in Korea. The Adviser has licensed Qraft's proprietary artificial intelligence security selection process for the management of the Fund. In pursuing the Fund's investment objective, the Adviser consults a database generated by Qraft's AI Quantitative Investment System ("AQUA"). Qraft created AQUA to automatically evaluate and filter data according to parameters supporting a particular investment thesis. For the Fund's database, AQUA applies its artificial intelligence to develop a portfolio of investments based on the theory that short-term price return is potentially a better indicator of a higher dividend yield of a stock than the traditional method of high-dividend stock picking. AQUA filters the securities in the Universe into an investment pool of 150 stocks using a proprietary dividend factor scoring formula based on dividend and quality factors including but not limited to dividend yield and dividend growth. AQUA then estimates each stock's relative superiority of price appreciation (i.e., increase in stock price) over the rest of the pool for the next three month investment period using deep learning technologies (i.e., exposure to and processing of large amounts of data) and the distribution of each stock's relative superiority of price appreciation for the same period using Bayesian neural networks that estimate the uncertainty of its forecast, and selects the top 100 stocks based on the average of the distribution of each stock's relative superiority of price appreciation for inclusion in the database. The stocks included in the database are weighted based on their market capitalization. The Fund expects to hold 100 companies in its portfolio. While it is anticipated that the Adviser will purchase and sell securities based on recommendations by the AQUA database described above, the Adviser has full discretion over investment decisions for the Fund. Therefore, the Adviser has full decision-making power not only if it identifies a potential technical issue or error with the AQUA database, but also if it believes that the recommended portfolio does not further the Fund's investment objective or fails to take into account company events such as corporate actions, mergers and spin-offs. Additionally, the Adviser has discretion over the amount of cash maintained in the Fund's portfolio and the reinvestment of dividends in the Fund's portfolio, subject to the Fund's distribution requirements as a regulated investment company for federal income tax purposes. See "Federal Income Taxes" in the Fund's SAI for a more complete discussion. Notwithstanding the foregoing, the Fund limits the weighting of a single company to 10% and no more than 40% of the Fund's assets may be invested in securities with a more than 5% weighting in the Fund's portfolio. Due to the frequency of the rebalancing of the AQUA database, the Adviser expects that the Fund will frequently purchase and sell shares of securities. While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. As of July 31, 2020, a significant portion of the Fund's assets consisted of securities of companies in the consumer discretionary, consumer staples, and information technology sectors, although this may change from time to time. The Fund is non-diversified and may invest a greater percentage of its assets in a particular issuer than a diversified fund.
Invest in QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV)
Historical Stock Data for QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-02-02 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-02-01 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-31 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-30 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-27 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-26 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-25 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-24 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-23 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-01-20 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 19 |
| 2023-01-19 | $31.31 | $31.31 | $31.27 | $31.30 | $31.30 | 3,673 |
| 2023-01-18 | $31.32 | $31.35 | $31.30 | $31.35 | $31.35 | 1,509 |
| 2023-01-17 | $31.53 | $31.53 | $31.35 | $31.35 | $31.35 | 274 |
| 2023-01-13 | $31.44 | $31.49 | $31.44 | $31.49 | $31.49 | 487 |
| 2023-01-12 | $31.45 | $31.45 | $31.34 | $31.34 | $31.34 | 1,970 |
| 2023-01-11 | $31.35 | $31.37 | $31.35 | $31.37 | $31.37 | 336 |
| 2023-01-10 | $30.97 | $31.15 | $30.97 | $31.15 | $31.15 | 553 |
| 2023-01-09 | $31.35 | $31.35 | $31.06 | $31.06 | $31.06 | 432 |
| 2023-01-06 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 77 |
| 2023-01-05 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 14 |
| 2023-01-04 | $30.68 | $30.77 | $30.68 | $30.77 | $30.77 | 974 |
| 2023-01-03 | $30.53 | $30.53 | $30.27 | $30.45 | $30.45 | 2,755 |
| 2022-12-30 | $30.29 | $30.41 | $30.29 | $30.41 | $30.41 | 369 |
| 2022-12-29 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 189 |
| 2022-12-28 | $30.22 | $30.22 | $30.14 | $30.14 | $30.14 | 3,307 |
| 2022-12-27 | $30.59 | $30.60 | $30.55 | $30.60 | $30.60 | 3,575 |
| 2022-12-23 | $30.74 | $30.74 | $30.74 | $30.74 | $30.51 | 81 |
| 2022-12-22 | $30.55 | $30.55 | $30.55 | $30.55 | $30.32 | 16 |
| 2022-12-21 | $30.71 | $30.72 | $30.71 | $30.72 | $30.49 | 155 |
| 2022-12-20 | $30.41 | $30.43 | $30.41 | $30.43 | $30.20 | 338 |
| 2022-12-19 | $30.56 | $30.59 | $30.48 | $30.48 | $30.25 | 1,538 |
| 2022-12-16 | $30.69 | $30.69 | $30.69 | $30.69 | $30.45 | 17 |
| 2022-12-15 | $30.92 | $30.92 | $30.92 | $30.92 | $30.69 | 33 |
| 2022-12-14 | $31.64 | $31.64 | $31.59 | $31.59 | $31.35 | 197 |
| 2022-12-13 | $32.12 | $32.12 | $31.69 | $31.69 | $31.45 | 414 |
| 2022-12-12 | $31.58 | $31.58 | $31.58 | $31.58 | $31.34 | 86 |
| 2022-12-09 | $31.38 | $31.38 | $31.21 | $31.21 | $31.21 | 1,147 |
| 2022-12-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 5 |
| 2022-12-07 | $31.34 | $31.37 | $31.24 | $31.28 | $31.28 | 1,289 |
| 2022-12-06 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 113 |
| 2022-12-05 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 23 |
| 2022-12-02 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 47 |
| 2022-12-01 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 5 |
| 2022-11-30 | $31.10 | $31.89 | $31.10 | $31.89 | $31.89 | 449 |
| 2022-11-29 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 17 |
| 2022-11-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 20 |
| 2022-11-25 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 13 |
| 2022-11-23 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 129 |
| 2022-11-22 | $31.55 | $31.55 | $31.52 | $31.54 | $31.54 | 1,096 |
| 2022-11-21 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 190 |
| 2022-11-18 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 64 |
| 2022-11-17 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 231 |
| 2022-11-16 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 11 |
| 2022-11-15 | $30.93 | $31.17 | $30.73 | $30.92 | $30.92 | 11,783 |
| 2022-11-14 | $30.90 | $31.00 | $30.63 | $30.63 | $30.63 | 3,147 |
| 2022-11-11 | $30.71 | $30.95 | $30.71 | $30.94 | $30.94 | 6,105 |
| 2022-11-10 | $30.25 | $30.71 | $29.82 | $30.71 | $30.71 | 20,159 |
| 2022-11-09 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 8,063 |
| 2022-11-08 | $29.80 | $30.10 | $29.70 | $29.92 | $29.92 | 12,731 |
| 2022-11-07 | $29.55 | $29.70 | $29.50 | $29.68 | $29.68 | 5,156 |
| 2022-11-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 32 |
| 2022-11-03 | $28.94 | $29.12 | $28.94 | $29.12 | $29.12 | 152 |
| 2022-11-02 | $29.80 | $30.05 | $29.36 | $29.36 | $29.36 | 6,087 |
| 2022-11-01 | $29.94 | $29.94 | $29.85 | $29.85 | $29.85 | 2,273 |
| 2022-10-31 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 27 |
| 2022-10-28 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 63 |
| 2022-10-27 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 6 |
| 2022-10-26 | $29.28 | $29.32 | $29.25 | $29.32 | $29.32 | 515 |
| 2022-10-25 | $29.04 | $29.24 | $28.99 | $29.24 | $29.24 | 744 |
| 2022-10-24 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 56 |
| 2022-10-21 | $28.05 | $28.33 | $28.05 | $28.33 | $28.33 | 128 |
| 2022-10-20 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 12 |
| 2022-10-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 33 |
| 2022-10-18 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 13 |
| 2022-10-17 | $27.75 | $27.97 | $27.75 | $27.97 | $27.97 | 495 |
| 2022-10-14 | $27.71 | $27.71 | $27.56 | $27.56 | $27.56 | 196 |
| 2022-10-13 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 80 |
| 2022-10-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 45 |
| 2022-10-11 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 63 |
| 2022-10-10 | $27.59 | $27.59 | $27.51 | $27.51 | $27.51 | 209 |
| 2022-10-07 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 26 |
| 2022-10-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 15 |
| 2022-10-05 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 18 |
| 2022-10-04 | $28.52 | $28.57 | $28.43 | $28.57 | $28.57 | 328 |
| 2022-10-03 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 88 |
| 2022-09-30 | $28.01 | $28.01 | $27.60 | $27.60 | $27.60 | 129 |
| 2022-09-29 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 54 |
| 2022-09-28 | $27.98 | $28.32 | $27.98 | $28.29 | $28.29 | 9,203 |
| 2022-09-27 | $27.93 | $28.21 | $27.83 | $27.83 | $27.83 | 1,352 |
| 2022-09-26 | $28.08 | $28.20 | $27.97 | $27.97 | $27.82 | 1,219 |
| 2022-09-23 | $28.30 | $28.30 | $28.10 | $28.23 | $28.08 | 718 |
| 2022-09-22 | $28.43 | $28.68 | $28.43 | $28.66 | $28.50 | 2,476 |
| 2022-09-21 | $28.93 | $29.04 | $28.45 | $28.45 | $28.45 | 573 |
| 2022-09-20 | $28.83 | $28.83 | $28.65 | $28.82 | $28.82 | 323 |
| 2022-09-19 | $28.73 | $29.00 | $28.73 | $29.00 | $29.00 | 464 |
| 2022-09-16 | $28.87 | $29.04 | $28.87 | $29.04 | $29.04 | 142 |
| 2022-09-15 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 10 |
| 2022-09-14 | $29.09 | $29.13 | $29.03 | $29.03 | $29.03 | 389 |
| 2022-09-13 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 25 |
| 2022-09-12 | $29.92 | $29.92 | $29.90 | $29.90 | $29.90 | 281 |
| 2022-09-09 | $29.78 | $29.79 | $29.78 | $29.78 | $29.78 | 426 |
| 2022-09-08 | $29.57 | $29.57 | $29.44 | $29.44 | $29.44 | 346 |
| 2022-09-07 | $29.22 | $29.41 | $29.22 | $29.41 | $29.41 | 273 |
| 2022-09-06 | $29.10 | $29.10 | $29.01 | $29.01 | $29.01 | 466 |
| 2022-09-02 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 31 |
| 2022-09-01 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 379 |
| 2022-08-31 | $29.14 | $29.14 | $28.89 | $29.13 | $29.13 | 2,832 |
| 2022-08-30 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 189 |
| 2022-08-29 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 162 |
| 2022-08-26 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 167 |
| 2022-08-25 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 99 |
| 2022-08-24 | $30.20 | $30.20 | $30.16 | $30.19 | $30.19 | 811 |
| 2022-08-23 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 349 |
| 2022-08-22 | $30.35 | $30.36 | $30.35 | $30.36 | $30.36 | 1,225 |
| 2022-08-19 | $30.76 | $30.78 | $30.76 | $30.78 | $30.78 | 117 |
| 2022-08-18 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 599 |
| 2022-08-17 | $30.84 | $30.84 | $30.72 | $30.72 | $30.72 | 380 |
| 2022-08-16 | $30.86 | $30.89 | $30.83 | $30.83 | $30.83 | 788 |
| 2022-08-15 | $30.66 | $30.66 | $30.62 | $30.62 | $30.62 | 411 |
| 2022-08-12 | $30.10 | $30.46 | $29.99 | $30.46 | $30.46 | 6,670 |
| 2022-08-11 | $30.24 | $30.24 | $30.12 | $30.12 | $30.12 | 608 |
| 2022-08-10 | $30.28 | $30.28 | $30.14 | $30.23 | $30.23 | 860 |
| 2022-08-09 | $30.02 | $30.02 | $29.95 | $29.99 | $29.99 | 323 |
| 2022-08-08 | $29.90 | $30.04 | $29.90 | $30.04 | $30.04 | 784 |
| 2022-08-05 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 877 |
| 2022-08-04 | $30.30 | $30.30 | $29.97 | $29.97 | $29.97 | 1,251 |
| 2022-08-03 | $30.38 | $30.38 | $30.30 | $30.30 | $30.30 | 151 |
| 2022-08-02 | $30.21 | $30.22 | $30.17 | $30.17 | $30.17 | 1,414 |
| 2022-08-01 | $30.35 | $30.52 | $30.33 | $30.40 | $30.40 | 9,885 |
| 2022-07-29 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 67 |
| 2022-07-28 | $29.81 | $30.25 | $29.81 | $30.25 | $30.25 | 968 |
| 2022-07-27 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 205 |
| 2022-07-26 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 55 |
| 2022-07-25 | $29.92 | $29.95 | $29.92 | $29.95 | $29.95 | 127 |
| 2022-07-22 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 439 |
| 2022-07-21 | $29.75 | $29.84 | $29.69 | $29.84 | $29.84 | 520 |
| 2022-07-20 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 243 |
| 2022-07-19 | $29.89 | $29.94 | $29.89 | $29.94 | $29.94 | 908 |
| 2022-07-18 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 263 |
| 2022-07-15 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 456 |
| 2022-07-14 | $29.43 | $29.63 | $29.43 | $29.63 | $29.63 | 565 |
| 2022-07-13 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 255 |
| 2022-07-12 | $30.01 | $30.01 | $29.76 | $29.76 | $29.76 | 920 |
| 2022-07-11 | $29.88 | $29.94 | $29.88 | $29.94 | $29.94 | 348 |
| 2022-07-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 14 |
| 2022-07-07 | $29.92 | $30.00 | $29.92 | $30.00 | $30.00 | 649 |
| 2022-07-06 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 64 |
| 2022-07-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 176 |
| 2022-07-01 | $29.63 | $29.85 | $29.36 | $29.84 | $29.84 | 5,192 |
| 2022-06-30 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 87 |
| 2022-06-29 | $29.68 | $29.72 | $29.68 | $29.72 | $29.72 | 310 |
| 2022-06-28 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 244 |
| 2022-06-27 | $30.33 | $30.34 | $30.22 | $30.22 | $30.22 | 915 |
| 2022-06-24 | $30.13 | $30.13 | $30.12 | $30.12 | $30.12 | 205 |
| 2022-06-23 | $29.79 | $29.79 | $29.79 | $29.79 | $29.54 | 327 |
| 2022-06-22 | $29.49 | $29.50 | $29.46 | $29.50 | $29.26 | 2,475 |
| 2022-06-21 | $29.46 | $29.46 | $29.41 | $29.45 | $29.21 | 621 |
| 2022-06-17 | $29.00 | $29.03 | $28.42 | $28.52 | $28.29 | 9,710 |
| 2022-06-16 | $28.82 | $28.85 | $28.81 | $28.81 | $28.58 | 605 |
| 2022-06-15 | $29.49 | $29.56 | $29.25 | $29.44 | $29.19 | 2,818 |
| 2022-06-14 | $29.55 | $29.55 | $29.29 | $29.29 | $29.05 | 446 |
| 2022-06-13 | $29.41 | $29.41 | $29.41 | $29.41 | $29.17 | 885 |
| 2022-06-10 | $30.38 | $30.38 | $30.38 | $30.38 | $30.13 | 411 |
| 2022-06-09 | $31.16 | $31.16 | $30.78 | $30.78 | $30.52 | 591 |
| 2022-06-08 | $31.35 | $31.35 | $31.35 | $31.35 | $31.09 | 392 |
| 2022-06-07 | $31.72 | $31.72 | $31.72 | $31.72 | $31.46 | 446 |
| 2022-06-06 | $31.46 | $31.46 | $31.46 | $31.46 | $31.20 | 71 |
| 2022-06-03 | $31.50 | $31.50 | $31.39 | $31.42 | $31.16 | 1,736 |
| 2022-06-02 | $31.41 | $31.64 | $31.13 | $31.64 | $31.38 | 5,305 |
| 2022-06-01 | $31.65 | $31.65 | $31.57 | $31.57 | $31.31 | 540 |
| 2022-05-31 | $31.78 | $31.78 | $31.77 | $31.77 | $31.50 | 1,147 |
| 2022-05-27 | $32.03 | $32.03 | $32.03 | $32.03 | $31.77 | 778 |
| 2022-05-26 | $31.31 | $31.66 | $31.31 | $31.60 | $31.34 | 2,357 |
| 2022-05-25 | $31.27 | $31.27 | $31.27 | $31.27 | $31.01 | 580 |
| 2022-05-24 | $30.95 | $30.95 | $30.95 | $30.95 | $30.70 | 46 |
| 2022-05-23 | $30.78 | $30.78 | $30.78 | $30.78 | $30.53 | 133 |
| 2022-05-20 | $30.18 | $30.37 | $30.18 | $30.37 | $30.12 | 2,683 |
| 2022-05-19 | $30.42 | $30.42 | $30.13 | $30.27 | $30.02 | 3,271 |
| 2022-05-18 | $30.93 | $30.93 | $30.61 | $30.61 | $30.36 | 1,304 |
| 2022-05-17 | $31.69 | $31.69 | $31.69 | $31.69 | $31.43 | 316 |
| 2022-05-16 | $31.59 | $31.59 | $31.59 | $31.59 | $31.33 | 474 |
| 2022-05-13 | $31.33 | $31.33 | $31.33 | $31.33 | $31.07 | 145 |
| 2022-05-12 | $30.73 | $30.95 | $30.73 | $30.95 | $30.69 | 851 |
| 2022-05-11 | $30.96 | $30.96 | $30.75 | $30.75 | $30.50 | 262 |
| 2022-05-10 | $30.95 | $30.95 | $30.95 | $30.95 | $30.69 | 472 |
| 2022-05-09 | $31.09 | $31.09 | $31.09 | $31.09 | $30.83 | 578 |
| 2022-05-06 | $31.23 | $31.49 | $31.23 | $31.49 | $31.23 | 185 |
| 2022-05-05 | $31.49 | $31.49 | $31.49 | $31.49 | $31.23 | 37 |
| 2022-05-04 | $32.08 | $32.08 | $32.08 | $32.08 | $31.81 | 116 |
| 2022-05-03 | $31.33 | $31.33 | $31.33 | $31.33 | $31.08 | 60 |
| 2022-05-02 | $31.24 | $31.24 | $30.67 | $31.10 | $30.84 | 3,131 |
| 2022-04-29 | $31.21 | $31.21 | $31.00 | $31.00 | $30.75 | 1,285 |
| 2022-04-28 | $31.94 | $31.95 | $31.89 | $31.90 | $31.63 | 514 |
| 2022-04-27 | $31.50 | $31.54 | $31.48 | $31.48 | $31.22 | 1,881 |
| 2022-04-26 | $32.22 | $32.22 | $31.58 | $31.58 | $31.32 | 4,415 |
| 2022-04-25 | $31.57 | $31.92 | $31.38 | $31.92 | $31.66 | 1,326 |
| 2022-04-22 | $32.24 | $32.24 | $31.87 | $31.87 | $31.61 | 486 |
| 2022-04-21 | $32.70 | $32.70 | $32.68 | $32.68 | $32.41 | 655 |
| 2022-04-20 | $32.79 | $32.79 | $32.78 | $32.78 | $32.51 | 418 |
| 2022-04-19 | $32.41 | $32.52 | $32.41 | $32.50 | $32.23 | 1,941 |
| 2022-04-18 | $32.06 | $32.14 | $32.06 | $32.14 | $31.87 | 440 |
| 2022-04-14 | $32.37 | $32.37 | $32.33 | $32.33 | $32.06 | 1,350 |
| 2022-04-13 | $32.39 | $32.39 | $32.37 | $32.37 | $32.10 | 771 |
| 2022-04-12 | $32.18 | $32.23 | $32.18 | $32.23 | $31.96 | 166 |
| 2022-04-11 | $32.68 | $32.68 | $32.26 | $32.26 | $31.99 | 975 |
| 2022-04-08 | $32.51 | $32.51 | $32.51 | $32.51 | $32.24 | 310 |
| 2022-04-07 | $32.32 | $32.32 | $32.30 | $32.30 | $32.03 | 719 |
| 2022-04-06 | $32.00 | $32.03 | $32.00 | $32.03 | $31.77 | 1,298 |
| 2022-04-05 | $32.19 | $32.19 | $31.74 | $31.74 | $31.48 | 6,984 |
| 2022-04-04 | $31.78 | $32.03 | $31.78 | $32.03 | $31.77 | 1,390 |
| 2022-04-01 | $31.83 | $32.02 | $31.66 | $32.01 | $31.75 | 11,965 |
| 2022-03-31 | $32.17 | $32.17 | $31.82 | $31.82 | $31.56 | 460 |
| 2022-03-30 | $32.21 | $32.21 | $32.15 | $32.15 | $31.89 | 727 |
| 2022-03-29 | $32.11 | $32.14 | $32.11 | $32.14 | $31.88 | 650 |
| 2022-03-28 | $31.89 | $31.89 | $31.89 | $31.89 | $31.63 | 307 |
| 2022-03-25 | $31.68 | $31.89 | $31.68 | $31.78 | $31.52 | 1,806 |
| 2022-03-24 | $31.51 | $31.78 | $31.51 | $31.78 | $31.40 | 566 |
| 2022-03-23 | $31.76 | $31.78 | $31.52 | $31.52 | $31.16 | 2,250 |
| 2022-03-22 | $31.76 | $31.85 | $31.74 | $31.79 | $31.42 | 2,339 |
| 2022-03-21 | $31.93 | $31.93 | $31.63 | $31.71 | $31.34 | 1,020 |
| 2022-03-18 | $31.59 | $31.68 | $31.59 | $31.68 | $31.31 | 1,015 |
| 2022-03-17 | $31.66 | $31.66 | $31.66 | $31.66 | $31.29 | 851 |
| 2022-03-16 | $31.28 | $31.37 | $31.28 | $31.37 | $31.00 | 372 |
| 2022-03-15 | $31.18 | $31.24 | $31.18 | $31.24 | $30.88 | 288 |
| 2022-03-14 | $30.53 | $30.62 | $30.53 | $30.62 | $30.27 | 576 |
| 2022-03-11 | $30.59 | $30.59 | $30.59 | $30.59 | $30.23 | 85 |
| 2022-03-10 | $30.77 | $30.77 | $30.77 | $30.77 | $30.41 | 904 |
| 2022-03-09 | $30.75 | $30.93 | $30.75 | $30.84 | $30.48 | 481 |
| 2022-03-08 | $30.75 | $30.88 | $30.45 | $30.45 | $30.09 | 1,298 |
| 2022-03-07 | $30.98 | $30.98 | $30.98 | $30.98 | $30.62 | 556 |
| 2022-03-04 | $30.89 | $31.43 | $30.89 | $31.41 | $31.04 | 2,777 |
| 2022-03-03 | $31.17 | $31.55 | $31.16 | $31.25 | $30.89 | 3,837 |
| 2022-03-02 | $30.81 | $31.18 | $30.80 | $30.92 | $30.56 | 10,798 |
| 2022-03-01 | $30.69 | $30.69 | $30.66 | $30.66 | $30.30 | 552 |
| 2022-02-28 | $30.71 | $30.76 | $30.71 | $30.76 | $30.40 | 412 |
| 2022-02-25 | $30.42 | $30.89 | $30.42 | $30.89 | $30.53 | 1,298 |
| 2022-02-24 | $29.51 | $30.06 | $29.51 | $30.06 | $29.71 | 629 |
| 2022-02-23 | $30.53 | $30.63 | $30.12 | $30.14 | $29.79 | 3,042 |
| 2022-02-22 | $30.67 | $30.75 | $30.42 | $30.46 | $30.10 | 2,833 |
| 2022-02-18 | $31.01 | $31.02 | $30.78 | $30.86 | $30.50 | 4,626 |
| 2022-02-17 | $31.06 | $31.06 | $31.05 | $31.05 | $30.68 | 705 |
| 2022-02-16 | $31.00 | $31.23 | $30.99 | $31.19 | $30.82 | 1,587 |
| 2022-02-15 | $31.28 | $31.29 | $31.13 | $31.13 | $30.76 | 682 |
| 2022-02-14 | $30.87 | $30.93 | $30.72 | $30.93 | $30.57 | 1,018 |
| 2022-02-11 | $31.10 | $31.10 | $31.10 | $31.10 | $30.73 | 258 |
| 2022-02-10 | $31.35 | $31.35 | $31.35 | $31.35 | $30.98 | 1,114 |
| 2022-02-09 | $31.88 | $31.89 | $31.83 | $31.83 | $31.46 | 633 |
| 2022-02-08 | $31.56 | $31.70 | $31.54 | $31.68 | $31.31 | 3,186 |
| 2022-02-07 | $31.55 | $31.55 | $31.36 | $31.36 | $30.99 | 2,252 |
| 2022-02-04 | $31.44 | $31.44 | $31.44 | $31.44 | $31.07 | 1,009 |
| 2022-02-03 | $31.75 | $31.79 | $31.63 | $31.63 | $31.26 | 700 |
| 2022-02-02 | $31.62 | $31.90 | $31.62 | $31.90 | $31.53 | 5,847 |
| 2022-02-01 | $31.56 | $31.56 | $31.56 | $31.56 | $31.19 | 149 |
| 2022-01-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.13 | 152 |
| 2022-01-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.83 | 185 |
| 2022-01-27 | $30.75 | $30.80 | $30.75 | $30.80 | $30.44 | 309 |
| 2022-01-26 | $30.92 | $31.10 | $30.73 | $30.73 | $30.37 | 1,510 |
| 2022-01-25 | $30.89 | $30.89 | $30.89 | $30.89 | $30.53 | 320 |
| 2022-01-24 | $30.86 | $31.11 | $30.47 | $31.11 | $30.74 | 2,680 |
| 2022-01-21 | $31.21 | $31.21 | $31.00 | $31.00 | $30.63 | 1,612 |
| 2022-01-20 | $31.64 | $31.64 | $31.17 | $31.17 | $30.81 | 685 |
| 2022-01-19 | $32.17 | $32.17 | $31.59 | $31.59 | $31.22 | 9,803 |
| 2022-01-18 | $31.65 | $31.81 | $31.65 | $31.67 | $31.30 | 1,269 |
| 2022-01-14 | $32.01 | $32.12 | $32.01 | $32.12 | $31.74 | 627 |
| 2022-01-13 | $32.38 | $32.38 | $32.21 | $32.21 | $31.83 | 259 |
| 2022-01-12 | $32.32 | $32.41 | $32.32 | $32.41 | $32.03 | 671 |
| 2022-01-11 | $32.07 | $32.37 | $32.07 | $32.37 | $31.99 | 769 |
| 2022-01-10 | $32.27 | $32.27 | $32.27 | $32.27 | $31.89 | 833 |
| 2022-01-07 | $32.30 | $32.37 | $32.21 | $32.31 | $31.93 | 7,065 |
| 2022-01-06 | $32.69 | $32.69 | $32.41 | $32.41 | $32.03 | 975 |
| 2022-01-05 | $33.01 | $33.01 | $32.68 | $32.68 | $32.30 | 445 |
| 2022-01-04 | $32.68 | $32.82 | $32.67 | $32.82 | $32.44 | 1,972 |
| 2022-01-03 | $32.25 | $32.42 | $32.25 | $32.42 | $32.04 | 5,242 |
| 2021-12-31 | $32.26 | $32.26 | $32.26 | $32.26 | $31.89 | 334 |
| 2021-12-30 | $32.38 | $32.38 | $32.15 | $32.15 | $31.77 | 1,035 |
| 2021-12-29 | $32.22 | $32.29 | $32.16 | $32.26 | $31.88 | 1,726 |
| 2021-12-28 | $32.19 | $32.19 | $32.13 | $32.13 | $31.75 | 668 |
| 2021-12-27 | $31.92 | $32.23 | $31.92 | $32.16 | $31.61 | 4,361 |
| 2021-12-23 | $31.93 | $31.93 | $31.89 | $31.89 | $31.34 | 1,216 |
| 2021-12-22 | $31.52 | $31.74 | $31.44 | $31.74 | $31.19 | 2,210 |
| 2021-12-21 | $31.42 | $31.51 | $31.36 | $31.48 | $30.94 | 6,200 |
| 2021-12-20 | $30.97 | $31.33 | $30.97 | $31.32 | $30.78 | 3,222 |
| 2021-12-17 | $31.75 | $31.77 | $31.48 | $31.48 | $30.94 | 1,401 |
| 2021-12-16 | $32.09 | $32.09 | $31.92 | $31.92 | $31.37 | 776 |
| 2021-12-15 | $31.79 | $31.79 | $31.79 | $31.79 | $31.25 | 283 |
| 2021-12-14 | $31.53 | $31.53 | $31.45 | $31.51 | $30.97 | 1,341 |
| 2021-12-13 | $31.47 | $31.54 | $31.39 | $31.52 | $30.98 | 4,660 |
| 2021-12-10 | $31.54 | $31.63 | $31.44 | $31.63 | $31.09 | 2,860 |
| 2021-12-09 | $31.20 | $31.38 | $31.20 | $31.38 | $30.84 | 2,762 |
| 2021-12-08 | $31.21 | $31.38 | $31.20 | $31.38 | $30.84 | 774 |
| 2021-12-07 | $31.57 | $31.57 | $31.37 | $31.39 | $30.85 | 375 |
| 2021-12-06 | $30.77 | $31.18 | $30.77 | $31.15 | $30.61 | 1,861 |
| 2021-12-03 | $30.73 | $30.77 | $30.73 | $30.77 | $30.24 | 220 |
| 2021-12-02 | $30.32 | $30.69 | $30.32 | $30.58 | $30.06 | 9,226 |
| 2021-12-01 | $30.95 | $30.99 | $30.29 | $30.29 | $29.77 | 1,094 |
| 2021-11-30 | $30.96 | $30.96 | $30.40 | $30.40 | $29.88 | 913 |
| 2021-11-29 | $31.12 | $31.22 | $31.03 | $31.12 | $30.58 | 2,069 |
| 2021-11-26 | $31.63 | $31.63 | $31.05 | $31.05 | $30.52 | 643 |
| 2021-11-24 | $31.63 | $31.63 | $31.63 | $31.63 | $31.09 | 337 |
| 2021-11-23 | $31.50 | $31.64 | $31.50 | $31.64 | $31.10 | 550 |
| 2021-11-22 | $31.43 | $31.43 | $31.43 | $31.43 | $30.89 | 216 |
| 2021-11-19 | $31.23 | $31.23 | $31.21 | $31.21 | $30.67 | 376 |
| 2021-11-18 | $31.52 | $31.52 | $31.52 | $31.52 | $30.98 | 310 |
| 2021-11-17 | $31.56 | $31.56 | $31.55 | $31.55 | $31.01 | 213 |
| 2021-11-16 | $31.71 | $31.71 | $31.71 | $31.71 | $31.17 | 481 |
| 2021-11-15 | $31.62 | $31.62 | $31.62 | $31.62 | $31.07 | 169 |
| 2021-11-12 | $31.61 | $31.69 | $31.61 | $31.65 | $31.10 | 644 |
| 2021-11-11 | $31.58 | $31.58 | $31.58 | $31.58 | $31.03 | 653 |
| 2021-11-10 | $31.56 | $31.56 | $31.56 | $31.56 | $31.02 | 1,026 |
| 2021-11-09 | $31.65 | $31.65 | $31.65 | $31.65 | $31.11 | 659 |
| 2021-11-08 | $31.68 | $31.70 | $31.63 | $31.67 | $31.12 | 501 |
| 2021-11-05 | $32.06 | $32.06 | $31.68 | $31.68 | $31.13 | 1,051 |
| 2021-11-04 | $31.64 | $31.64 | $31.64 | $31.64 | $31.10 | 177 |
| 2021-11-03 | $31.68 | $31.68 | $31.68 | $31.68 | $31.13 | 357 |
| 2021-11-02 | $31.39 | $31.51 | $31.38 | $31.45 | $30.90 | 2,360 |
| 2021-11-01 | $31.35 | $31.35 | $31.35 | $31.35 | $30.81 | 172 |
| 2021-10-29 | $31.03 | $31.27 | $31.03 | $31.23 | $30.69 | 1,778 |
| 2021-10-28 | $30.90 | $31.14 | $30.90 | $31.14 | $30.61 | 799 |
| 2021-10-27 | $30.93 | $30.93 | $30.93 | $30.93 | $30.40 | 442 |
| 2021-10-26 | $31.71 | $31.71 | $31.35 | $31.35 | $30.81 | 1,442 |
| 2021-10-25 | $31.20 | $31.30 | $31.20 | $31.30 | $30.76 | 1,020 |
| 2021-10-22 | $31.08 | $31.21 | $31.08 | $31.21 | $30.67 | 1,593 |
| 2021-10-21 | $31.22 | $31.22 | $31.22 | $31.22 | $30.68 | 91 |
| 2021-10-20 | $31.25 | $31.25 | $31.25 | $31.25 | $30.71 | 1,010 |
| 2021-10-19 | $30.90 | $30.98 | $30.90 | $30.98 | $30.44 | 178 |
| 2021-10-18 | $30.79 | $30.79 | $30.79 | $30.79 | $30.26 | 2,397 |
| 2021-10-15 | $30.89 | $30.89 | $30.87 | $30.87 | $30.34 | 1,034 |
| 2021-10-14 | $30.54 | $30.74 | $30.52 | $30.70 | $30.17 | 1,686 |
| 2021-10-13 | $30.27 | $30.27 | $30.27 | $30.27 | $29.75 | 208 |
| 2021-10-12 | $30.39 | $30.44 | $30.26 | $30.26 | $29.74 | 1,817 |
| 2021-10-11 | $30.33 | $30.33 | $30.33 | $30.33 | $29.81 | 222 |
| 2021-10-08 | $30.43 | $30.43 | $30.43 | $30.43 | $29.90 | 600 |
| 2021-10-07 | $30.50 | $30.50 | $30.36 | $30.36 | $29.84 | 893 |
| 2021-10-06 | $30.11 | $30.11 | $30.11 | $30.11 | $29.60 | 74 |
| 2021-10-05 | $28.00 | $30.18 | $28.00 | $30.12 | $29.60 | 2,767 |
| 2021-10-04 | $29.99 | $29.99 | $29.99 | $29.99 | $29.47 | 142 |
| 2021-10-01 | $30.14 | $30.35 | $29.86 | $30.23 | $29.71 | 5,233 |
| 2021-09-30 | $30.32 | $30.32 | $30.05 | $30.05 | $29.53 | 1,555 |
| 2021-09-29 | $30.56 | $30.56 | $30.44 | $30.44 | $29.92 | 632 |
| 2021-09-28 | $30.52 | $30.52 | $30.29 | $30.29 | $29.77 | 3,455 |
| 2021-09-27 | $30.78 | $30.83 | $30.70 | $30.74 | $30.21 | 2,429 |
| 2021-09-24 | $31.07 | $31.10 | $30.89 | $30.89 | $30.16 | 1,819 |
| 2021-09-23 | $31.04 | $31.09 | $30.96 | $30.96 | $30.22 | 1,680 |
| 2021-09-22 | $30.69 | $30.69 | $30.69 | $30.69 | $29.96 | 47 |
| 2021-09-21 | $30.65 | $30.65 | $30.65 | $30.65 | $29.93 | 97 |
| 2021-09-20 | $30.65 | $30.65 | $30.61 | $30.61 | $29.89 | 844 |
| 2021-09-17 | $31.06 | $31.10 | $31.04 | $31.04 | $30.31 | 841 |
| 2021-09-16 | $31.23 | $31.23 | $31.23 | $31.23 | $30.49 | 105 |
| 2021-09-15 | $31.27 | $31.27 | $31.27 | $31.27 | $30.53 | 1,110 |
| 2021-09-14 | $31.28 | $31.28 | $31.09 | $31.09 | $30.35 | 259 |
| 2021-09-13 | $31.47 | $31.47 | $31.21 | $31.33 | $30.59 | 1,688 |
| 2021-09-10 | $31.27 | $31.27 | $31.24 | $31.24 | $30.50 | 1,002 |
| 2021-09-09 | $31.52 | $31.52 | $31.33 | $31.41 | $30.67 | 1,236 |
| 2021-09-08 | $31.58 | $31.59 | $31.50 | $31.59 | $30.84 | 552 |
| 2021-09-07 | $31.59 | $31.59 | $31.59 | $31.59 | $30.84 | 1,093 |
| 2021-09-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.15 | 645 |
| 2021-09-02 | $31.76 | $31.87 | $31.76 | $31.87 | $31.11 | 2,366 |
| 2021-09-01 | $31.64 | $31.68 | $31.64 | $31.68 | $30.93 | 129 |
| 2021-08-31 | $31.68 | $31.78 | $31.68 | $31.76 | $31.01 | 1,933 |
| 2021-08-30 | $31.73 | $31.85 | $31.71 | $31.79 | $31.03 | 1,203 |
| 2021-08-27 | $31.64 | $31.67 | $31.64 | $31.64 | $30.89 | 629 |
| 2021-08-26 | $31.52 | $31.58 | $31.37 | $31.37 | $30.63 | 4,583 |
| 2021-08-25 | $31.76 | $31.81 | $31.76 | $31.79 | $31.04 | 439 |
| 2021-08-24 | $32.05 | $32.05 | $31.78 | $31.82 | $31.06 | 820 |
| 2021-08-23 | $31.89 | $32.12 | $31.89 | $32.12 | $31.36 | 3,030 |
| 2021-08-20 | $31.74 | $31.82 | $31.74 | $31.78 | $31.03 | 719 |
| 2021-08-19 | $31.44 | $31.65 | $31.44 | $31.52 | $30.77 | 1,591 |
| 2021-08-18 | $31.83 | $31.83 | $31.44 | $31.44 | $30.70 | 527 |
| 2021-08-17 | $31.72 | $31.80 | $31.21 | $31.79 | $31.04 | 8,977 |
| 2021-08-16 | $31.80 | $31.81 | $31.80 | $31.81 | $31.05 | 617 |
| 2021-08-13 | $31.72 | $31.76 | $31.65 | $31.76 | $31.01 | 3,267 |
| 2021-08-12 | $31.51 | $31.63 | $31.51 | $31.55 | $30.80 | 4,347 |
| 2021-08-11 | $31.58 | $31.58 | $31.49 | $31.54 | $30.79 | 2,605 |
| 2021-08-10 | $31.32 | $31.47 | $31.32 | $31.47 | $30.72 | 2,162 |
| 2021-08-09 | $31.33 | $31.33 | $31.26 | $31.28 | $30.54 | 6,774 |
| 2021-08-06 | $31.30 | $31.30 | $31.26 | $31.28 | $30.54 | 827 |
| 2021-08-05 | $31.31 | $31.34 | $31.26 | $31.34 | $30.60 | 1,876 |
| 2021-08-04 | $31.32 | $31.35 | $31.18 | $31.21 | $30.47 | 2,153 |
| 2021-08-03 | $31.34 | $31.48 | $31.34 | $31.48 | $30.73 | 1,007 |
| 2021-08-02 | $31.32 | $31.53 | $31.09 | $31.13 | $30.39 | 9,300 |
| 2021-07-30 | $31.20 | $31.28 | $31.11 | $31.13 | $30.39 | 11,310 |
| 2021-07-29 | $31.28 | $31.35 | $31.24 | $31.27 | $30.53 | 1,967 |
| 2021-07-28 | $31.32 | $31.32 | $31.05 | $31.14 | $30.40 | 2,151 |
| 2021-07-27 | $31.07 | $31.10 | $31.07 | $31.10 | $30.36 | 212 |
| 2021-07-26 | $31.10 | $31.16 | $31.10 | $31.16 | $30.42 | 4,410 |
| 2021-07-23 | $31.02 | $31.18 | $31.02 | $31.18 | $30.44 | 2,036 |
| 2021-07-22 | $30.96 | $30.96 | $30.89 | $30.91 | $30.17 | 1,199 |
| 2021-07-21 | $30.93 | $30.96 | $30.87 | $30.92 | $30.19 | 3,274 |
| 2021-07-20 | $30.84 | $30.84 | $30.80 | $30.80 | $30.07 | 949 |
| 2021-07-19 | $30.55 | $30.55 | $30.41 | $30.47 | $29.75 | 843 |
| 2021-07-16 | $30.92 | $30.92 | $30.73 | $30.77 | $30.04 | 1,799 |
| 2021-07-15 | $30.83 | $30.83 | $30.83 | $30.83 | $30.10 | 1,470 |
| 2021-07-14 | $30.81 | $30.86 | $30.81 | $30.86 | $30.13 | 711 |
| 2021-07-13 | $30.89 | $30.90 | $30.70 | $30.74 | $30.01 | 3,134 |
| 2021-07-12 | $30.93 | $30.93 | $30.83 | $30.85 | $30.12 | 4,235 |
| 2021-07-09 | $30.74 | $30.84 | $30.73 | $30.84 | $30.11 | 3,076 |
| 2021-07-08 | $30.45 | $30.65 | $30.43 | $30.55 | $29.83 | 2,794 |
| 2021-07-07 | $31.04 | $31.04 | $30.71 | $30.80 | $30.07 | 2,878 |
| 2021-07-06 | $31.33 | $31.33 | $30.69 | $30.69 | $29.96 | 2,072 |
| 2021-07-02 | $30.98 | $30.98 | $30.88 | $30.95 | $30.21 | 1,539 |
| 2021-07-01 | $30.94 | $31.03 | $30.94 | $30.97 | $30.23 | 1,553 |
| 2021-06-30 | $30.71 | $30.83 | $30.71 | $30.83 | $30.10 | 2,106 |
| 2021-06-29 | $30.93 | $30.93 | $30.69 | $30.69 | $29.96 | 660 |
| 2021-06-28 | $31.02 | $31.04 | $30.66 | $30.76 | $30.03 | 7,417 |
| 2021-06-25 | $30.88 | $30.99 | $30.88 | $30.99 | $30.25 | 1,856 |
| 2021-06-24 | $30.82 | $30.92 | $30.82 | $30.92 | $30.04 | 4,019 |
| 2021-06-23 | $30.86 | $30.90 | $30.76 | $30.80 | $29.93 | 7,521 |
| 2021-06-22 | $30.99 | $30.99 | $30.79 | $30.85 | $29.98 | 1,778 |
| 2021-06-21 | $30.20 | $30.88 | $30.20 | $30.87 | $30.00 | 4,424 |
| 2021-06-18 | $30.28 | $30.32 | $30.22 | $30.23 | $29.37 | 1,564 |
| 2021-06-17 | $30.98 | $31.02 | $30.77 | $30.77 | $29.89 | 3,112 |
| 2021-06-16 | $31.34 | $31.34 | $31.26 | $31.26 | $30.38 | 707 |
| 2021-06-15 | $31.42 | $31.48 | $31.42 | $31.48 | $30.59 | 840 |
| 2021-06-14 | $31.83 | $31.83 | $31.26 | $31.42 | $30.53 | 10,461 |
| 2021-06-11 | $31.57 | $31.68 | $31.57 | $31.66 | $30.76 | 2,535 |
| 2021-06-10 | $31.71 | $31.71 | $31.57 | $31.57 | $30.68 | 1,930 |
| 2021-06-09 | $31.80 | $31.80 | $31.70 | $31.70 | $30.81 | 1,160 |
| 2021-06-08 | $32.21 | $32.21 | $31.78 | $31.91 | $31.01 | 1,719 |
| 2021-06-07 | $32.05 | $32.05 | $31.81 | $31.88 | $30.97 | 5,465 |
| 2021-06-04 | $31.79 | $31.89 | $31.71 | $31.88 | $30.98 | 2,066 |
| 2021-06-03 | $31.65 | $31.93 | $31.59 | $31.80 | $30.90 | 3,297 |
| 2021-06-02 | $31.73 | $31.77 | $31.60 | $31.71 | $30.81 | 2,811 |
| 2021-06-01 | $31.68 | $31.74 | $31.54 | $31.73 | $30.84 | 27,717 |
| 2021-05-28 | $31.55 | $31.55 | $31.45 | $31.45 | $30.56 | 2,292 |
| 2021-05-27 | $31.55 | $31.60 | $31.51 | $31.51 | $30.62 | 1,811 |
| 2021-05-26 | $31.38 | $31.38 | $31.36 | $31.36 | $30.47 | 642 |
| 2021-05-25 | $31.78 | $31.78 | $31.18 | $31.18 | $30.30 | 868 |
| 2021-05-24 | $31.49 | $31.55 | $31.42 | $31.49 | $30.59 | 3,893 |
| 2021-05-21 | $31.56 | $31.61 | $31.31 | $31.39 | $30.50 | 6,644 |
| 2021-05-20 | $32.06 | $32.06 | $31.12 | $31.23 | $30.35 | 4,230 |
| 2021-05-19 | $31.12 | $31.12 | $31.12 | $31.12 | $30.24 | 511 |
| 2021-05-18 | $31.70 | $31.70 | $31.50 | $31.50 | $30.61 | 2,707 |
| 2021-05-17 | $31.59 | $31.74 | $31.46 | $31.70 | $30.80 | 5,770 |
| 2021-05-14 | $31.44 | $31.55 | $31.44 | $31.55 | $30.66 | 1,224 |
| 2021-05-13 | $31.16 | $31.24 | $31.00 | $31.19 | $30.31 | 4,865 |
| 2021-05-12 | $31.32 | $31.32 | $30.63 | $30.66 | $29.80 | 5,231 |
| 2021-05-11 | $31.31 | $31.43 | $31.27 | $31.42 | $30.53 | 2,162 |
| 2021-05-10 | $31.94 | $32.13 | $31.83 | $31.84 | $30.94 | 6,201 |
| 2021-05-07 | $31.28 | $31.63 | $31.28 | $31.63 | $30.74 | 907 |
| 2021-05-06 | $30.96 | $31.27 | $30.96 | $31.27 | $30.38 | 1,067 |
| 2021-05-05 | $31.00 | $31.00 | $30.99 | $30.99 | $30.11 | 926 |
| 2021-05-04 | $30.64 | $30.80 | $30.51 | $30.79 | $29.92 | 11,969 |
| 2021-05-03 | $30.55 | $30.70 | $30.55 | $30.70 | $29.83 | 2,448 |
| 2021-04-30 | $30.44 | $30.44 | $30.32 | $30.32 | $29.47 | 2,045 |
| 2021-04-29 | $30.51 | $30.56 | $30.40 | $30.56 | $29.70 | 4,275 |
| 2021-04-28 | $30.36 | $30.36 | $30.35 | $30.35 | $29.50 | 2,188 |
| 2021-04-27 | $30.23 | $30.23 | $30.23 | $30.23 | $29.38 | 378 |
| 2021-04-26 | $30.13 | $30.20 | $30.10 | $30.10 | $29.25 | 2,957 |
| 2021-04-23 | $29.83 | $30.17 | $29.83 | $30.04 | $29.19 | 2,025 |
| 2021-04-22 | $29.99 | $30.10 | $29.84 | $29.93 | $29.08 | 2,083 |
| 2021-04-21 | $30.04 | $30.05 | $30.03 | $30.05 | $29.20 | 742 |
| 2021-04-20 | $29.99 | $29.99 | $29.61 | $29.72 | $28.87 | 4,859 |
| 2021-04-19 | $30.06 | $30.13 | $29.94 | $29.95 | $29.11 | 6,877 |
| 2021-04-16 | $30.11 | $30.12 | $30.00 | $30.07 | $29.21 | 9,052 |
| 2021-04-15 | $30.31 | $30.31 | $29.85 | $29.90 | $29.05 | 9,262 |
| 2021-04-14 | $30.03 | $30.03 | $29.76 | $29.89 | $29.04 | 5,182 |
| 2021-04-13 | $29.66 | $29.68 | $29.66 | $29.68 | $28.84 | 1,984 |
| 2021-04-12 | $29.84 | $29.86 | $29.78 | $29.86 | $29.02 | 15,063 |
| 2021-04-09 | $29.81 | $29.82 | $29.71 | $29.82 | $28.97 | 3,464 |
| 2021-04-08 | $29.66 | $29.66 | $29.66 | $29.66 | $28.83 | 784 |
| 2021-04-07 | $29.69 | $29.83 | $29.69 | $29.83 | $28.99 | 839 |
| 2021-04-06 | $29.79 | $29.79 | $29.79 | $29.79 | $28.94 | 121 |
| 2021-04-05 | $29.72 | $29.86 | $29.71 | $29.83 | $28.98 | 4,294 |
| 2021-04-01 | $29.38 | $29.57 | $29.34 | $29.57 | $28.73 | 7,622 |
| 2021-03-31 | $29.42 | $29.42 | $29.38 | $29.38 | $28.55 | 289 |
| 2021-03-30 | $29.43 | $29.44 | $29.38 | $29.44 | $28.60 | 514 |
| 2021-03-29 | $29.54 | $29.61 | $29.37 | $29.53 | $28.69 | 2,846 |
| 2021-03-26 | $29.20 | $29.52 | $29.18 | $29.52 | $28.68 | 1,662 |
| 2021-03-25 | $28.97 | $29.06 | $28.97 | $29.06 | $28.17 | 776 |
| 2021-03-24 | $29.05 | $29.05 | $28.78 | $28.78 | $27.90 | 1,215 |
| 2021-03-23 | $29.10 | $29.10 | $28.81 | $28.81 | $27.93 | 487 |
| 2021-03-22 | $29.71 | $29.71 | $29.03 | $29.13 | $28.24 | 3,898 |
| 2021-03-19 | $29.07 | $29.07 | $29.07 | $29.07 | $28.17 | 486 |
| 2021-03-18 | $29.30 | $29.30 | $29.03 | $29.04 | $28.15 | 1,328 |
| 2021-03-17 | $28.59 | $29.28 | $28.55 | $29.28 | $28.38 | 3,016 |
| 2021-03-16 | $29.24 | $29.24 | $29.24 | $29.24 | $28.34 | 57 |
| 2021-03-15 | $29.34 | $29.34 | $29.34 | $29.34 | $28.44 | 837 |
| 2021-03-12 | $29.22 | $29.28 | $29.19 | $29.28 | $28.38 | 1,087 |
| 2021-03-11 | $29.03 | $29.19 | $29.03 | $29.04 | $28.15 | 1,086 |
| 2021-03-10 | $29.07 | $29.07 | $29.07 | $29.07 | $28.18 | 437 |
| 2021-03-09 | $28.74 | $28.74 | $28.74 | $28.74 | $27.85 | 174 |
| 2021-03-08 | $28.53 | $28.94 | $28.53 | $28.74 | $27.86 | 2,154 |
| 2021-03-05 | $28.38 | $28.38 | $28.38 | $28.38 | $27.51 | 797 |
| 2021-03-04 | $27.71 | $27.71 | $27.71 | $27.71 | $26.86 | 394 |
| 2021-03-03 | $28.03 | $28.03 | $28.03 | $28.03 | $27.17 | 326 |
| 2021-03-02 | $28.19 | $28.27 | $28.08 | $28.08 | $27.22 | 2,490 |
| 2021-03-01 | $28.14 | $28.14 | $28.14 | $28.14 | $27.27 | 41 |
| 2021-02-26 | $27.80 | $27.80 | $27.74 | $27.74 | $26.89 | 488 |
| 2021-02-25 | $28.12 | $28.12 | $28.07 | $28.07 | $27.21 | 335 |
| 2021-02-24 | $28.52 | $28.52 | $28.52 | $28.52 | $27.65 | 181 |
| 2021-02-23 | $28.23 | $28.23 | $28.23 | $28.23 | $27.36 | 248 |
| 2021-02-22 | $28.12 | $28.30 | $28.10 | $28.22 | $27.35 | 3,125 |
| 2021-02-19 | $28.07 | $28.07 | $28.07 | $28.07 | $27.21 | 65 |
| 2021-02-18 | $28.13 | $28.13 | $28.08 | $28.09 | $27.23 | 1,299 |
| 2021-02-17 | $28.32 | $28.32 | $28.32 | $28.32 | $27.45 | 42 |
| 2021-02-16 | $28.09 | $28.09 | $28.09 | $28.09 | $27.23 | 664 |
| 2021-02-12 | $28.02 | $28.02 | $28.02 | $28.02 | $27.16 | 26 |
| 2021-02-11 | $28.00 | $28.00 | $27.89 | $27.89 | $27.04 | 423 |
| 2021-02-10 | $27.49 | $28.05 | $27.49 | $27.97 | $27.11 | 6,388 |
| 2021-02-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.14 | 56 |
| 2021-02-08 | $28.00 | $28.06 | $27.92 | $28.05 | $27.19 | 1,614 |
| 2021-02-05 | $27.77 | $27.83 | $27.77 | $27.77 | $26.92 | 1,612 |
| 2021-02-04 | $27.52 | $27.52 | $27.52 | $27.52 | $26.68 | 693 |
| 2021-02-03 | $27.05 | $27.19 | $27.05 | $27.19 | $26.36 | 391 |
| 2021-02-02 | $27.10 | $27.10 | $27.01 | $27.01 | $26.18 | 390 |
| 2021-02-01 | $26.80 | $26.80 | $26.77 | $26.77 | $25.95 | 324 |
| 2021-01-29 | $26.74 | $26.74 | $26.74 | $26.74 | $25.92 | 197 |
| 2021-01-28 | $27.32 | $27.32 | $27.22 | $27.22 | $26.39 | 411 |
| 2021-01-27 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 114 |
| 2021-01-26 | $27.53 | $27.53 | $27.53 | $27.53 | $26.69 | 48 |
| 2021-01-25 | $27.47 | $27.47 | $27.47 | $27.47 | $26.63 | 79 |
| 2021-01-22 | $27.41 | $27.52 | $27.41 | $27.52 | $26.68 | 1,308 |
| 2021-01-21 | $27.72 | $27.72 | $27.72 | $27.72 | $26.87 | 46 |
| 2021-01-20 | $27.78 | $27.78 | $27.78 | $27.78 | $26.93 | 136 |
| 2021-01-19 | $27.68 | $27.71 | $27.61 | $27.61 | $26.76 | 1,305 |
| 2021-01-15 | $27.52 | $27.52 | $27.52 | $27.52 | $26.68 | 2,632 |
| 2021-01-14 | $27.85 | $27.85 | $27.80 | $27.80 | $26.95 | 622 |
| 2021-01-13 | $27.64 | $27.64 | $27.57 | $27.59 | $26.74 | 466 |
| 2021-01-12 | $27.62 | $27.62 | $27.62 | $27.62 | $26.78 | 71 |
| 2021-01-11 | $27.42 | $27.42 | $27.42 | $27.42 | $26.58 | 445 |
| 2021-01-08 | $27.38 | $27.38 | $27.32 | $27.32 | $26.48 | 374 |
| 2021-01-07 | $27.42 | $27.42 | $27.41 | $27.41 | $26.57 | 269 |
| 2021-01-06 | $26.67 | $27.29 | $26.67 | $27.10 | $26.27 | 342 |
| 2021-01-05 | $26.76 | $26.76 | $26.76 | $26.76 | $25.94 | 90 |
| 2021-01-04 | $26.66 | $26.66 | $26.40 | $26.51 | $25.70 | 741 |
| 2020-12-31 | $26.72 | $26.72 | $26.72 | $26.72 | $25.90 | 44 |
| 2020-12-30 | $26.55 | $26.55 | $26.55 | $26.55 | $25.73 | 72 |
| 2020-12-29 | $26.54 | $26.54 | $26.47 | $26.50 | $25.69 | 509 |
| 2020-12-28 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 80 |
| 2020-12-24 | $26.65 | $26.65 | $26.65 | $26.65 | $25.69 | 19 |
| 2020-12-23 | $26.53 | $26.64 | $26.53 | $26.64 | $25.68 | 150 |
| 2020-12-22 | $26.52 | $26.55 | $26.52 | $26.55 | $25.59 | 592 |
| 2020-12-21 | $26.68 | $26.68 | $26.68 | $26.68 | $25.72 | 209 |
| 2020-12-18 | $26.93 | $26.93 | $26.93 | $26.93 | $25.96 | 395 |
| 2020-12-17 | $27.01 | $27.02 | $27.01 | $27.02 | $26.05 | 290 |
| 2020-12-16 | $26.93 | $26.93 | $26.93 | $26.93 | $25.96 | 197 |
| 2020-12-15 | $26.90 | $26.95 | $26.87 | $26.87 | $25.90 | 752 |
| 2020-12-14 | $26.99 | $27.08 | $26.81 | $26.81 | $25.85 | 691 |
| 2020-12-11 | $26.74 | $26.74 | $26.74 | $26.74 | $25.78 | 205 |
| 2020-12-10 | $27.07 | $27.07 | $27.02 | $27.02 | $26.05 | 529 |
| 2020-12-09 | $27.00 | $27.00 | $26.88 | $26.90 | $25.93 | 912 |
| 2020-12-08 | $26.63 | $26.77 | $26.63 | $26.77 | $25.81 | 1,628 |
| 2020-12-07 | $26.65 | $26.65 | $26.65 | $26.65 | $25.69 | 407 |
| 2020-12-04 | $26.57 | $26.78 | $26.57 | $26.77 | $25.81 | 3,575 |
| 2020-12-03 | $26.48 | $26.48 | $26.45 | $26.45 | $25.50 | 312 |
| 2020-12-02 | $26.46 | $26.46 | $26.42 | $26.42 | $25.46 | 231 |
| 2020-12-01 | $26.43 | $26.46 | $26.43 | $26.46 | $25.51 | 284 |
| 2020-11-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.30 | 217 |
| 2020-11-27 | $26.40 | $26.40 | $26.36 | $26.36 | $25.41 | 167 |
| 2020-11-25 | $26.28 | $26.34 | $26.28 | $26.34 | $25.39 | 259 |
| 2020-11-24 | $26.43 | $26.43 | $26.43 | $26.43 | $25.48 | 27 |
| 2020-11-23 | $25.90 | $26.05 | $25.90 | $26.05 | $25.11 | 274 |
| 2020-11-20 | $25.87 | $25.87 | $25.76 | $25.76 | $24.84 | 2,095 |
| 2020-11-19 | $25.76 | $25.86 | $25.70 | $25.86 | $24.93 | 1,317 |
| 2020-11-18 | $25.74 | $25.74 | $25.74 | $25.74 | $24.82 | 36 |
| 2020-11-17 | $25.90 | $25.93 | $25.90 | $25.93 | $25.00 | 558 |
| 2020-11-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.07 | 520 |
| 2020-11-13 | $25.62 | $25.66 | $25.62 | $25.66 | $24.74 | 344 |
| 2020-11-12 | $25.22 | $25.22 | $25.22 | $25.22 | $24.31 | 11 |
| 2020-11-11 | $25.51 | $25.53 | $25.51 | $25.53 | $24.61 | 165 |
| 2020-11-10 | $25.27 | $25.45 | $25.27 | $25.45 | $24.53 | 213 |
| 2020-11-09 | $25.72 | $25.72 | $25.08 | $25.08 | $24.18 | 801 |
| 2020-11-06 | $24.89 | $24.91 | $24.82 | $24.91 | $24.02 | 1,536 |
| 2020-11-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.02 | 58 |
| 2020-11-04 | $24.71 | $24.71 | $24.53 | $24.53 | $23.65 | 380 |
| 2020-11-03 | $24.45 | $24.45 | $24.45 | $24.45 | $23.57 | 171 |
| 2020-11-02 | $23.79 | $23.98 | $23.79 | $23.96 | $23.10 | 774 |
| 2020-10-30 | $23.48 | $23.53 | $23.48 | $23.53 | $22.68 | 1,955 |
| 2020-10-29 | $23.73 | $23.73 | $23.73 | $23.73 | $22.88 | 57 |
| 2020-10-28 | $23.95 | $23.95 | $23.58 | $23.58 | $22.73 | 785 |
| 2020-10-27 | $24.30 | $24.30 | $24.27 | $24.27 | $23.40 | 329 |
| 2020-10-26 | $24.44 | $24.48 | $24.44 | $24.48 | $23.60 | 481 |
| 2020-10-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.07 | 649 |
| 2020-10-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.09 | 41 |
| 2020-10-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 11 |
| 2020-10-20 | $25.05 | $25.05 | $25.05 | $25.05 | $24.15 | 129 |
| 2020-10-19 | $26.00 | $26.00 | $24.98 | $24.98 | $24.08 | 694 |
| 2020-10-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.39 | 66 |
| 2020-10-15 | $25.27 | $25.27 | $25.27 | $25.27 | $24.36 | 48 |
| 2020-10-14 | $25.46 | $25.46 | $25.26 | $25.26 | $24.35 | 555 |
| 2020-10-13 | $25.37 | $25.37 | $25.37 | $25.37 | $24.46 | 85 |
| 2020-10-12 | $25.41 | $25.41 | $25.41 | $25.41 | $24.49 | 775 |
| 2020-10-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.33 | 422 |
| 2020-10-08 | $25.15 | $25.15 | $25.15 | $25.15 | $24.25 | 39 |
| 2020-10-07 | $24.77 | $24.88 | $24.77 | $24.88 | $23.98 | 1,014 |
| 2020-10-06 | $24.48 | $24.48 | $24.48 | $24.48 | $23.60 | 19 |
| 2020-10-05 | $24.78 | $24.78 | $24.78 | $24.78 | $23.89 | 470 |
| 2020-10-02 | $24.39 | $24.39 | $24.39 | $24.39 | $23.51 | 7 |
| 2020-10-01 | $24.42 | $24.42 | $24.42 | $24.42 | $23.54 | 162 |
| 2020-09-30 | $24.36 | $24.36 | $24.36 | $24.36 | $23.49 | 23 |
| 2020-09-29 | $24.17 | $24.17 | $24.17 | $24.17 | $23.30 | 39 |
| 2020-09-28 | $24.29 | $24.29 | $24.29 | $24.29 | $23.42 | 95 |
| 2020-09-25 | $23.65 | $23.89 | $23.40 | $23.87 | $23.01 | 5,305 |
| 2020-09-24 | $23.82 | $23.84 | $23.82 | $23.84 | $22.88 | 345 |
| 2020-09-23 | $23.84 | $23.84 | $23.79 | $23.79 | $22.84 | 199 |
| 2020-09-22 | $24.03 | $24.14 | $23.85 | $24.14 | $23.17 | 7,690 |
| 2020-09-21 | $23.95 | $23.95 | $23.95 | $23.95 | $22.99 | 37 |
| 2020-09-18 | $24.49 | $24.49 | $24.13 | $24.30 | $23.32 | 662 |
| 2020-09-17 | $24.54 | $24.54 | $24.54 | $24.54 | $23.56 | 94 |
| 2020-09-16 | $24.77 | $24.81 | $24.69 | $24.69 | $23.70 | 3,656 |
| 2020-09-15 | $24.84 | $24.84 | $24.73 | $24.73 | $23.74 | 311 |
| 2020-09-14 | $24.55 | $24.64 | $24.55 | $24.64 | $23.66 | 5,598 |
| 2020-09-11 | $24.24 | $24.38 | $24.11 | $24.29 | $23.32 | 3,701 |
| 2020-09-10 | $24.55 | $24.55 | $24.25 | $24.25 | $23.28 | 529 |
| 2020-09-09 | $24.55 | $24.55 | $24.55 | $24.55 | $23.56 | 297 |
| 2020-09-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.13 | 344 |
| 2020-09-04 | $24.34 | $24.61 | $24.34 | $24.61 | $23.62 | 144 |
| 2020-09-03 | $25.48 | $25.48 | $24.72 | $24.72 | $23.72 | 525 |
| 2020-09-02 | $25.32 | $25.52 | $25.32 | $25.52 | $24.50 | 703 |
| 2020-09-01 | $25.03 | $25.03 | $24.96 | $25.02 | $24.02 | 2,874 |
| 2020-08-31 | $24.95 | $24.95 | $24.95 | $24.95 | $23.95 | 744 |
| 2020-08-28 | $25.03 | $25.15 | $24.96 | $25.15 | $24.14 | 9,648 |
| 2020-08-27 | $24.90 | $24.90 | $24.90 | $24.90 | $23.90 | 78 |
| 2020-08-26 | $24.92 | $24.92 | $24.65 | $24.82 | $23.83 | 2,581 |
| 2020-08-25 | $24.80 | $24.80 | $24.80 | $24.80 | $23.80 | 117 |
| 2020-08-24 | $24.82 | $24.82 | $24.82 | $24.82 | $23.83 | 67 |
| 2020-08-21 | $24.54 | $24.54 | $24.54 | $24.54 | $23.55 | 92 |
| 2020-08-20 | $24.44 | $24.44 | $24.44 | $24.44 | $23.46 | 53 |
| 2020-08-19 | $24.57 | $24.57 | $24.57 | $24.57 | $23.59 | 68 |
| 2020-08-18 | $24.60 | $24.60 | $24.60 | $24.60 | $23.61 | 48 |
| 2020-08-17 | $24.65 | $24.65 | $24.65 | $24.65 | $23.66 | 20 |
| 2020-08-14 | $24.49 | $24.49 | $24.49 | $24.49 | $23.51 | 71 |
| 2020-08-13 | $24.56 | $24.56 | $24.49 | $24.49 | $23.50 | 113 |
| 2020-08-12 | $24.56 | $24.56 | $24.56 | $24.56 | $23.57 | 19 |
| 2020-08-11 | $24.31 | $24.31 | $24.31 | $24.31 | $23.33 | 77 |
| 2020-08-10 | $24.14 | $24.26 | $24.14 | $24.26 | $23.29 | 296 |
| 2020-08-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.02 | 11 |
| 2020-08-06 | $23.86 | $23.90 | $23.82 | $23.90 | $22.94 | 3,009 |
| 2020-08-05 | $23.94 | $23.95 | $23.94 | $23.95 | $22.99 | 460 |
| 2020-08-04 | $23.79 | $23.79 | $23.79 | $23.79 | $22.84 | 11,455 |
| 2020-08-03 | $23.69 | $23.69 | $23.69 | $23.69 | $22.74 | 50 |
| 2020-07-31 | $23.33 | $23.46 | $23.33 | $23.46 | $22.52 | 188 |
| 2020-07-30 | $23.46 | $23.57 | $23.46 | $23.57 | $22.62 | 153 |
| 2020-07-29 | $23.46 | $23.59 | $23.46 | $23.59 | $22.64 | 578 |
| 2020-07-28 | $23.43 | $23.47 | $23.41 | $23.41 | $22.47 | 817 |
| 2020-07-27 | $23.38 | $23.54 | $23.38 | $23.54 | $22.59 | 1,328 |
| 2020-07-24 | $23.43 | $23.43 | $23.33 | $23.33 | $22.39 | 271 |
| 2020-07-23 | $23.65 | $23.65 | $23.43 | $23.44 | $22.50 | 1,246 |
| 2020-07-22 | $23.60 | $23.65 | $23.52 | $23.63 | $22.68 | 1,782 |
| 2020-07-21 | $23.57 | $23.57 | $23.54 | $23.54 | $22.60 | 242 |
| 2020-07-20 | $23.36 | $23.36 | $23.36 | $23.36 | $22.42 | 100 |
| 2020-07-17 | $23.68 | $23.68 | $23.39 | $23.41 | $22.47 | 475 |
| 2020-07-16 | $23.37 | $23.41 | $23.36 | $23.41 | $22.47 | 732 |
| 2020-07-15 | $23.99 | $23.99 | $23.23 | $23.36 | $22.42 | 800 |
| 2020-07-14 | $22.99 | $23.08 | $22.98 | $23.08 | $22.16 | 2,200 |
| 2020-07-13 | $22.71 | $22.71 | $22.71 | $22.71 | $21.80 | 58 |
| 2020-07-10 | $22.82 | $22.82 | $22.82 | $22.82 | $21.91 | 44 |
| 2020-07-09 | $22.49 | $22.53 | $22.49 | $22.53 | $21.63 | 337 |
| 2020-07-08 | $22.83 | $22.83 | $22.72 | $22.76 | $21.84 | 1,707 |
| 2020-07-07 | $22.77 | $22.77 | $22.72 | $22.72 | $21.81 | 2,192 |
| 2020-07-06 | $22.76 | $22.82 | $22.75 | $22.82 | $21.90 | 2,997 |
| 2020-07-02 | $22.95 | $22.95 | $22.64 | $22.64 | $21.73 | 26,219 |
| 2020-07-01 | $22.59 | $22.67 | $22.53 | $22.53 | $21.63 | 5,911 |
| 2020-06-30 | $22.59 | $22.59 | $22.59 | $22.59 | $21.68 | 21 |
| 2020-06-29 | $22.25 | $22.25 | $22.25 | $22.25 | $21.35 | 54 |
| 2020-06-26 | $21.97 | $21.97 | $21.97 | $21.97 | $21.09 | 27 |
| 2020-06-25 | $22.11 | $22.32 | $22.00 | $22.32 | $21.43 | 2,875 |
| 2020-06-24 | $22.39 | $22.39 | $22.39 | $22.39 | $21.30 | 32 |
| 2020-06-23 | $22.90 | $22.90 | $22.90 | $22.90 | $21.79 | 14 |
| 2020-06-22 | $22.86 | $22.87 | $22.86 | $22.87 | $21.76 | 150 |
| 2020-06-19 | $22.90 | $22.90 | $22.90 | $22.90 | $21.79 | 10 |
| 2020-06-18 | $22.86 | $22.86 | $22.86 | $22.86 | $21.75 | 17 |
| 2020-06-17 | $22.90 | $22.90 | $22.90 | $22.90 | $21.79 | 50 |
| 2020-06-16 | $23.09 | $23.12 | $22.95 | $22.95 | $21.84 | 1,060 |
| 2020-06-15 | $22.29 | $22.49 | $22.26 | $22.49 | $21.40 | 2,355 |
| 2020-06-12 | $22.48 | $22.48 | $22.48 | $22.48 | $21.39 | 202 |
| 2020-06-11 | $22.76 | $22.76 | $22.33 | $22.33 | $21.25 | 393 |
| 2020-06-10 | $23.62 | $23.62 | $23.62 | $23.62 | $22.48 | 82 |
| 2020-06-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.65 | 386 |
| 2020-06-08 | $23.98 | $24.00 | $23.98 | $24.00 | $22.84 | 1,055 |
| 2020-06-05 | $23.75 | $23.82 | $23.67 | $23.79 | $22.64 | 4,169 |
| 2020-06-04 | $23.31 | $23.31 | $23.31 | $23.31 | $22.18 | 75 |
| 2020-06-03 | $23.31 | $23.32 | $23.20 | $23.32 | $22.19 | 489 |
| 2020-06-02 | $23.10 | $23.12 | $23.10 | $23.12 | $22.00 | 353 |
| 2020-06-01 | $23.05 | $23.05 | $22.93 | $22.93 | $21.82 | 2,251 |
| 2020-05-29 | $23.07 | $23.07 | $23.07 | $23.07 | $21.95 | 986 |
| 2020-05-28 | $22.97 | $22.97 | $22.80 | $22.80 | $21.70 | 388 |
| 2020-05-27 | $22.62 | $22.78 | $22.62 | $22.78 | $21.67 | 6,167 |
| 2020-05-26 | $22.45 | $22.45 | $22.45 | $22.45 | $21.36 | 7 |
| 2020-05-22 | $22.19 | $22.19 | $22.19 | $22.19 | $21.12 | 103 |
| 2020-05-21 | $22.22 | $22.28 | $22.22 | $22.25 | $21.17 | 1,158 |
| 2020-05-20 | $22.37 | $22.37 | $22.31 | $22.34 | $21.25 | 1,200 |
| 2020-05-19 | $22.19 | $22.19 | $22.19 | $22.19 | $21.12 | 59 |
| 2020-05-18 | $22.47 | $22.47 | $22.47 | $22.47 | $21.38 | 76 |
| 2020-05-15 | $21.91 | $21.91 | $21.91 | $21.91 | $20.85 | 9 |
| 2020-05-14 | $21.76 | $21.76 | $21.76 | $21.76 | $20.71 | 6 |
| 2020-05-13 | $21.85 | $21.85 | $21.57 | $21.57 | $20.52 | 308 |
| 2020-05-12 | $21.98 | $21.98 | $21.98 | $21.98 | $20.91 | 29 |
| 2020-05-11 | $22.32 | $22.34 | $22.32 | $22.32 | $21.24 | 738 |
| 2020-05-08 | $21.77 | $21.77 | $21.77 | $21.77 | $20.72 | 28 |
| 2020-05-07 | $21.85 | $21.85 | $21.77 | $21.77 | $20.72 | 687 |
| 2020-05-06 | $21.93 | $21.93 | $21.77 | $21.77 | $20.72 | 260 |
| 2020-05-05 | $21.77 | $21.77 | $21.77 | $21.77 | $20.71 | 5 |
| 2020-05-04 | $21.63 | $21.63 | $21.63 | $21.63 | $20.58 | 78 |
| 2020-05-01 | $21.73 | $21.73 | $21.63 | $21.63 | $20.58 | 3,232 |
| 2020-04-30 | $22.21 | $22.24 | $22.21 | $22.24 | $21.16 | 162 |
| 2020-04-29 | $22.27 | $22.27 | $22.27 | $22.27 | $21.20 | 15 |
| 2020-04-28 | $22.31 | $22.31 | $22.31 | $22.31 | $21.23 | 31 |
| 2020-04-27 | $21.99 | $21.99 | $21.99 | $21.99 | $20.92 | 8 |
| 2020-04-24 | $22.02 | $22.02 | $21.99 | $21.99 | $20.92 | 161 |
| 2020-04-23 | $21.71 | $21.71 | $21.71 | $21.71 | $20.66 | 15 |
| 2020-04-22 | $21.28 | $21.28 | $21.28 | $21.28 | $20.25 | 14 |
| 2020-04-21 | $21.88 | $21.88 | $21.88 | $21.88 | $20.82 | 4 |
| 2020-04-20 | $22.13 | $22.13 | $22.13 | $22.13 | $21.06 | 82 |
| 2020-04-17 | $22.23 | $22.23 | $22.13 | $22.13 | $21.06 | 167 |
| 2020-04-16 | $21.43 | $21.43 | $21.43 | $21.43 | $20.39 | 19 |
| 2020-04-15 | $22.00 | $22.00 | $21.43 | $21.43 | $20.39 | 696 |
| 2020-04-14 | $21.35 | $21.35 | $21.35 | $21.35 | $20.32 | 48 |
| 2020-04-13 | $21.26 | $21.36 | $21.26 | $21.35 | $20.32 | 289 |
| 2020-04-09 | $21.72 | $21.72 | $21.52 | $21.52 | $20.47 | 271 |
| 2020-04-08 | $20.82 | $20.82 | $20.82 | $20.82 | $19.81 | 17 |
| 2020-04-07 | $21.00 | $21.00 | $20.82 | $20.82 | $19.81 | 200 |
| 2020-04-06 | $21.43 | $21.43 | $20.59 | $20.82 | $19.81 | 757 |
| 2020-04-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.02 | 57 |
| 2020-04-02 | $19.71 | $19.99 | $19.71 | $19.99 | $19.02 | 200 |
| 2020-04-01 | $19.13 | $19.46 | $19.13 | $19.46 | $18.52 | 426 |
| 2020-03-31 | $20.53 | $20.53 | $20.12 | $20.12 | $19.15 | 1,035 |
| 2020-03-30 | $20.35 | $20.42 | $20.31 | $20.42 | $19.43 | 521 |
| 2020-03-27 | $19.81 | $19.81 | $19.81 | $19.81 | $18.85 | 71 |
| 2020-03-26 | $20.22 | $20.39 | $20.12 | $20.39 | $19.41 | 670 |
| 2020-03-25 | $19.86 | $19.86 | $19.28 | $19.28 | $18.34 | 696 |
| 2020-03-24 | $18.92 | $18.92 | $18.84 | $18.84 | $17.93 | 690 |
| 2020-03-23 | $17.76 | $17.76 | $17.76 | $17.76 | $16.90 | 20 |
| 2020-03-20 | $18.20 | $18.20 | $18.20 | $18.20 | $17.32 | 35 |
| 2020-03-19 | $19.11 | $19.11 | $19.11 | $19.11 | $18.18 | 2 |
| 2020-03-18 | $18.48 | $19.04 | $18.48 | $19.04 | $18.12 | 154 |
| 2020-03-17 | $19.20 | $19.85 | $19.20 | $19.85 | $18.89 | 569 |
| 2020-03-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.05 | 6 |
| 2020-03-13 | $20.11 | $21.01 | $20.11 | $21.01 | $19.99 | 195 |
| 2020-03-12 | $19.93 | $19.93 | $19.62 | $19.62 | $18.67 | 132 |
| 2020-03-11 | $21.72 | $21.72 | $21.72 | $21.72 | $20.66 | 63 |
| 2020-03-10 | $22.61 | $22.81 | $22.61 | $22.81 | $21.71 | 132 |
| 2020-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 1 |
| 2020-03-06 | $23.77 | $23.77 | $23.77 | $23.77 | $22.62 | 30 |
| 2020-03-05 | $24.10 | $24.11 | $24.10 | $24.11 | $22.94 | 420 |
| 2020-03-04 | $24.78 | $24.78 | $24.78 | $24.78 | $23.57 | 73 |
| 2020-03-03 | $24.28 | $24.28 | $23.87 | $23.87 | $22.72 | 104 |
| 2020-03-02 | $24.43 | $24.43 | $24.43 | $24.43 | $23.25 | 1 |
| 2020-02-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.20 | 114 |
| 2020-02-27 | $24.63 | $24.70 | $23.96 | $23.96 | $22.80 | 100,002 |
QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV) News Headlines
Recent QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV) News
Similar Companies to QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV) 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 | -- | -- | -- |