Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.92 ($-0.14) -0.59%
Xtrackers Risk Managed USD High Yield Strategy ETF - Daily Information
Click for more stock information on Xtrackers Risk Managed USD High Yield Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.90 |
| Previous Close | $22.92 |
| High | $22.95 |
| Low | $22.90 |
| Adjusted Open | $22.90 |
| Previous Adjusted Close | $22.92 |
| Adjusted High | $22.95 |
| Adjusted Low | $22.90 |
About Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
Xtrackers Risk Managed USD High Yield Strategy ETF
Invest in Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
Historical Stock Data for Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $22.90 | $22.95 | $22.90 | $22.92 | $22.92 | 2,050 |
| 2025-04-16 | $22.89 | $23.16 | $22.89 | $23.05 | $23.05 | 2,943 |
| 2025-04-15 | $23.01 | $23.02 | $23.01 | $23.02 | $23.02 | 1,090 |
| 2025-04-14 | $22.98 | $23.00 | $22.96 | $22.96 | $22.96 | 420 |
| 2025-04-11 | $22.91 | $22.91 | $22.85 | $22.85 | $22.85 | 3,951 |
| 2025-04-10 | $22.88 | $22.90 | $22.78 | $22.80 | $22.80 | 4,420 |
| 2025-04-09 | $22.42 | $23.45 | $22.42 | $23.16 | $23.16 | 2,171 |
| 2025-04-08 | $22.67 | $22.67 | $22.55 | $22.55 | $22.55 | 956 |
| 2025-04-07 | $22.67 | $22.71 | $22.67 | $22.68 | $22.68 | 2,217 |
| 2025-04-04 | $22.85 | $22.92 | $22.83 | $22.88 | $22.88 | 3,139 |
| 2025-04-03 | $23.21 | $23.24 | $23.20 | $23.20 | $23.20 | 709 |
| 2025-04-02 | $23.42 | $23.48 | $23.38 | $23.48 | $23.48 | 3,791 |
| 2025-04-01 | $23.40 | $23.46 | $23.38 | $23.45 | $23.45 | 3,379 |
| 2025-03-31 | $23.51 | $23.51 | $23.51 | $23.51 | $23.39 | 267 |
| 2025-03-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.37 | 160 |
| 2025-03-27 | $23.57 | $23.57 | $23.53 | $23.56 | $23.44 | 1,823 |
| 2025-03-26 | $23.63 | $23.63 | $23.55 | $23.57 | $23.45 | 2,282 |
| 2025-03-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.56 | 276 |
| 2025-03-24 | $23.67 | $23.72 | $23.67 | $23.69 | $23.69 | 1,102 |
| 2025-03-21 | $23.63 | $23.68 | $23.62 | $23.63 | $23.63 | 1,744 |
| 2025-03-20 | $23.67 | $23.67 | $23.63 | $23.63 | $23.63 | 3,597 |
| 2025-03-19 | $23.64 | $23.68 | $23.64 | $23.68 | $23.68 | 2,007 |
| 2025-03-18 | $23.54 | $23.55 | $23.54 | $23.55 | $23.55 | 1,613 |
| 2025-03-17 | $23.57 | $23.68 | $23.57 | $23.68 | $23.68 | 1,426 |
| 2025-03-14 | $23.52 | $23.53 | $23.50 | $23.50 | $23.50 | 7,361 |
| 2025-03-13 | $23.39 | $23.41 | $23.39 | $23.39 | $23.39 | 595 |
| 2025-03-12 | $23.52 | $23.59 | $23.50 | $23.52 | $23.52 | 5,639 |
| 2025-03-11 | $23.49 | $23.54 | $23.49 | $23.49 | $23.49 | 959 |
| 2025-03-10 | $23.65 | $23.65 | $23.56 | $23.60 | $23.60 | 3,590 |
| 2025-03-07 | $23.64 | $23.68 | $23.64 | $23.67 | $23.67 | 5,759 |
| 2025-03-06 | $23.67 | $23.71 | $23.63 | $23.63 | $23.63 | 2,232 |
| 2025-03-05 | $23.73 | $23.74 | $23.70 | $23.74 | $23.74 | 4,738 |
| 2025-03-04 | $23.73 | $23.76 | $23.70 | $23.70 | $23.70 | 1,924 |
| 2025-03-03 | $23.70 | $23.76 | $23.68 | $23.70 | $23.70 | 6,160 |
| 2025-02-28 | $23.87 | $23.87 | $23.85 | $23.87 | $23.76 | 403 |
| 2025-02-27 | $23.84 | $23.84 | $23.80 | $23.80 | $23.69 | 553 |
| 2025-02-26 | $23.87 | $23.88 | $23.84 | $23.86 | $23.74 | 2,053 |
| 2025-02-25 | $23.81 | $23.87 | $23.81 | $23.82 | $23.71 | 2,737 |
| 2025-02-24 | $23.78 | $23.78 | $23.76 | $23.77 | $23.65 | 1,127 |
| 2025-02-21 | $23.75 | $23.75 | $23.74 | $23.74 | $23.63 | 780 |
| 2025-02-20 | $23.77 | $23.78 | $23.74 | $23.78 | $23.67 | 1,190 |
| 2025-02-19 | $23.73 | $23.78 | $23.73 | $23.78 | $23.66 | 5,334 |
| 2025-02-18 | $23.75 | $23.79 | $23.71 | $23.75 | $23.64 | 2,132 |
| 2025-02-14 | $23.78 | $23.78 | $23.76 | $23.76 | $23.65 | 805 |
| 2025-02-13 | $23.71 | $23.73 | $23.71 | $23.73 | $23.62 | 537 |
| 2025-02-12 | $23.63 | $23.64 | $23.63 | $23.64 | $23.53 | 4,099 |
| 2025-02-11 | $23.70 | $23.70 | $23.68 | $23.69 | $23.57 | 1,756 |
| 2025-02-10 | $23.71 | $23.72 | $23.71 | $23.71 | $23.59 | 1,481 |
| 2025-02-07 | $23.69 | $23.73 | $23.69 | $23.71 | $23.60 | 1,110 |
| 2025-02-06 | $23.74 | $23.75 | $23.71 | $23.73 | $23.61 | 2,401 |
| 2025-02-05 | $23.75 | $23.76 | $23.75 | $23.75 | $23.64 | 352 |
| 2025-02-04 | $23.64 | $23.69 | $23.61 | $23.69 | $23.58 | 1,670 |
| 2025-02-03 | $23.64 | $23.65 | $23.60 | $23.64 | $23.53 | 4,028 |
| 2025-01-31 | $23.78 | $23.78 | $23.78 | $23.78 | $23.54 | 274 |
| 2025-01-30 | $23.80 | $23.82 | $23.75 | $23.81 | $23.57 | 4,003 |
| 2025-01-29 | $23.80 | $23.80 | $23.77 | $23.78 | $23.55 | 9,550 |
| 2025-01-28 | $23.76 | $23.81 | $23.70 | $23.80 | $23.56 | 16,133 |
| 2025-01-27 | $23.78 | $23.81 | $23.78 | $23.80 | $23.57 | 5,319 |
| 2025-01-24 | $23.77 | $23.84 | $23.77 | $23.78 | $23.55 | 1,402 |
| 2025-01-23 | $23.76 | $23.85 | $23.76 | $23.79 | $23.56 | 7,571 |
| 2025-01-22 | $23.72 | $23.75 | $23.72 | $23.74 | $23.50 | 5,495 |
| 2025-01-21 | $23.78 | $23.92 | $23.76 | $23.77 | $23.54 | 78,904 |
| 2025-01-17 | $23.71 | $23.72 | $23.69 | $23.72 | $23.48 | 12,330 |
| 2025-01-16 | $23.67 | $23.69 | $23.67 | $23.69 | $23.45 | 437 |
| 2025-01-15 | $23.60 | $23.65 | $23.60 | $23.65 | $23.41 | 17,060 |
| 2025-01-14 | $23.47 | $23.47 | $23.42 | $23.45 | $23.21 | 6,207 |
| 2025-01-13 | $23.40 | $23.42 | $23.35 | $23.40 | $23.17 | 3,444 |
| 2025-01-10 | $23.44 | $23.45 | $23.43 | $23.43 | $23.19 | 2,483 |
| 2025-01-08 | $23.54 | $23.57 | $23.54 | $23.55 | $23.32 | 3,412 |
| 2025-01-07 | $23.51 | $23.54 | $23.51 | $23.53 | $23.29 | 1,671 |
| 2025-01-06 | $23.61 | $23.66 | $23.58 | $23.60 | $23.37 | 4,794 |
| 2025-01-03 | $23.53 | $23.57 | $23.50 | $23.56 | $23.33 | 4,274 |
| 2025-01-02 | $23.49 | $23.52 | $23.45 | $23.51 | $23.28 | 2,799 |
| 2024-12-31 | $23.43 | $23.46 | $23.43 | $23.46 | $23.23 | 545 |
| 2024-12-30 | $23.47 | $23.47 | $23.47 | $23.47 | $23.24 | 98 |
| 2024-12-27 | $23.46 | $23.46 | $23.45 | $23.45 | $23.21 | 918 |
| 2024-12-26 | $23.42 | $23.51 | $23.42 | $23.50 | $23.26 | 3,932 |
| 2024-12-24 | $23.43 | $23.44 | $23.43 | $23.44 | $23.21 | 812 |
| 2024-12-23 | $23.39 | $23.40 | $23.37 | $23.40 | $23.17 | 1,057 |
| 2024-12-20 | $23.59 | $23.60 | $23.55 | $23.60 | $23.20 | 443 |
| 2024-12-19 | $23.52 | $23.54 | $23.47 | $23.47 | $23.08 | 6,524 |
| 2024-12-18 | $23.60 | $23.60 | $23.51 | $23.51 | $23.12 | 1,611 |
| 2024-12-17 | $23.72 | $23.72 | $23.71 | $23.71 | $23.31 | 709 |
| 2024-12-16 | $23.75 | $23.79 | $23.75 | $23.75 | $23.35 | 1,813 |
| 2024-12-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.32 | 311 |
| 2024-12-12 | $23.80 | $23.81 | $23.80 | $23.81 | $23.41 | 888 |
| 2024-12-11 | $23.86 | $23.86 | $23.86 | $23.86 | $23.46 | 19 |
| 2024-12-10 | $23.87 | $23.89 | $23.85 | $23.85 | $23.45 | 3,755 |
| 2024-12-09 | $23.85 | $23.88 | $23.83 | $23.85 | $23.45 | 3,672 |
| 2024-12-06 | $23.90 | $23.95 | $23.85 | $23.87 | $23.47 | 3,987 |
| 2024-12-05 | $23.81 | $23.83 | $23.81 | $23.81 | $23.41 | 2,660 |
| 2024-12-04 | $23.82 | $23.84 | $23.82 | $23.84 | $23.44 | 1,425 |
| 2024-12-03 | $23.81 | $23.81 | $23.78 | $23.80 | $23.40 | 2,671 |
| 2024-12-02 | $23.83 | $23.83 | $23.78 | $23.80 | $23.40 | 3,141 |
| 2024-11-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 31 |
| 2024-11-27 | $23.88 | $23.88 | $23.81 | $23.87 | $23.87 | 3,122 |
| 2024-11-26 | $23.78 | $23.81 | $23.75 | $23.81 | $23.81 | 2,925 |
| 2024-11-25 | $23.84 | $23.87 | $23.84 | $23.85 | $23.85 | 828 |
| 2024-11-22 | $23.76 | $23.76 | $23.70 | $23.76 | $23.76 | 394 |
| 2024-11-21 | $23.78 | $23.79 | $23.76 | $23.77 | $23.77 | 3,545 |
| 2024-11-20 | $23.77 | $23.77 | $23.76 | $23.76 | $23.76 | 3,592 |
| 2024-11-19 | $23.75 | $23.77 | $23.70 | $23.77 | $23.77 | 1,421 |
| 2024-11-18 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 337 |
| 2024-11-15 | $23.65 | $23.67 | $23.63 | $23.65 | $23.65 | 9,026 |
| 2024-11-14 | $23.74 | $23.76 | $23.70 | $23.70 | $23.70 | 2,104 |
| 2024-11-13 | $23.74 | $23.76 | $23.67 | $23.75 | $23.75 | 4,032 |
| 2024-11-12 | $23.75 | $23.75 | $23.70 | $23.73 | $23.73 | 1,782 |
| 2024-11-11 | $23.82 | $23.85 | $23.78 | $23.84 | $23.84 | 6,274 |
| 2024-11-08 | $23.84 | $23.85 | $23.80 | $23.85 | $23.85 | 7,500 |
| 2024-11-07 | $23.78 | $23.80 | $23.78 | $23.80 | $23.80 | 11,017 |
| 2024-11-06 | $23.69 | $23.70 | $23.67 | $23.70 | $23.70 | 9,610 |
| 2024-11-05 | $23.67 | $23.68 | $23.58 | $23.68 | $23.68 | 6,002 |
| 2024-11-04 | $23.61 | $23.62 | $23.58 | $23.60 | $23.60 | 1,980 |
| 2024-11-01 | $23.55 | $23.56 | $23.54 | $23.54 | $23.54 | 3,934 |
| 2024-10-31 | $23.73 | $23.73 | $23.69 | $23.69 | $23.56 | 2,913 |
| 2024-10-30 | $23.77 | $23.78 | $23.72 | $23.74 | $23.61 | 3,888 |
| 2024-10-29 | $23.76 | $23.76 | $23.69 | $23.76 | $23.64 | 913 |
| 2024-10-28 | $23.75 | $23.76 | $23.72 | $23.76 | $23.63 | 1,320 |
| 2024-10-25 | $23.71 | $23.75 | $23.71 | $23.71 | $23.58 | 2,420 |
| 2024-10-24 | $23.74 | $23.75 | $23.71 | $23.72 | $23.59 | 3,470 |
| 2024-10-23 | $23.69 | $23.70 | $23.67 | $23.67 | $23.55 | 1,292 |
| 2024-10-22 | $23.73 | $23.75 | $23.73 | $23.75 | $23.63 | 5,884 |
| 2024-10-21 | $23.80 | $23.80 | $23.77 | $23.77 | $23.65 | 838 |
| 2024-10-18 | $23.83 | $23.86 | $23.83 | $23.85 | $23.73 | 444 |
| 2024-10-17 | $23.76 | $23.81 | $23.76 | $23.81 | $23.68 | 379 |
| 2024-10-16 | $23.87 | $23.88 | $23.87 | $23.88 | $23.76 | 2,302 |
| 2024-10-15 | $23.84 | $23.84 | $23.81 | $23.81 | $23.69 | 113 |
| 2024-10-14 | $23.79 | $23.81 | $23.79 | $23.81 | $23.69 | 404 |
| 2024-10-11 | $23.77 | $23.80 | $23.77 | $23.80 | $23.68 | 240 |
| 2024-10-10 | $23.75 | $23.75 | $23.73 | $23.75 | $23.62 | 303 |
| 2024-10-09 | $23.76 | $23.77 | $23.75 | $23.76 | $23.64 | 2,573 |
| 2024-10-08 | $23.74 | $23.79 | $23.74 | $23.78 | $23.65 | 2,354 |
| 2024-10-07 | $23.78 | $23.78 | $23.71 | $23.72 | $23.60 | 1,095 |
| 2024-10-04 | $23.83 | $23.83 | $23.79 | $23.82 | $23.69 | 560 |
| 2024-10-03 | $23.87 | $23.87 | $23.84 | $23.84 | $23.71 | 142 |
| 2024-10-02 | $23.87 | $23.89 | $23.87 | $23.89 | $23.76 | 201 |
| 2024-10-01 | $23.91 | $23.91 | $23.87 | $23.90 | $23.77 | 542 |
| 2024-09-30 | $24.05 | $24.05 | $24.03 | $24.03 | $23.79 | 1,224 |
| 2024-09-27 | $23.94 | $24.05 | $23.94 | $24.02 | $24.02 | 3,569 |
| 2024-09-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 78 |
| 2024-09-25 | $23.96 | $23.99 | $23.93 | $23.93 | $23.93 | 1,116 |
| 2024-09-24 | $23.95 | $23.99 | $23.93 | $23.96 | $23.96 | 2,406 |
| 2024-09-23 | $23.98 | $23.98 | $23.96 | $23.96 | $23.96 | 710 |
| 2024-09-20 | $23.98 | $23.99 | $23.94 | $23.99 | $23.99 | 510 |
| 2024-09-19 | $23.96 | $24.05 | $23.96 | $23.99 | $23.99 | 16,483 |
| 2024-09-18 | $23.98 | $23.98 | $23.91 | $23.91 | $23.91 | 191 |
| 2024-09-17 | $23.91 | $23.91 | $23.82 | $23.89 | $23.89 | 9,010 |
| 2024-09-16 | $23.85 | $23.92 | $23.85 | $23.90 | $23.90 | 8,903 |
| 2024-09-13 | $23.77 | $23.82 | $23.77 | $23.81 | $23.81 | 368 |
| 2024-09-12 | $23.70 | $23.76 | $23.70 | $23.74 | $23.74 | 960 |
| 2024-09-11 | $23.71 | $23.73 | $23.67 | $23.72 | $23.72 | 3,554 |
| 2024-09-10 | $23.65 | $23.72 | $23.65 | $23.70 | $23.70 | 2,939 |
| 2024-09-09 | $23.73 | $23.74 | $23.72 | $23.73 | $23.73 | 3,463 |
| 2024-09-06 | $23.66 | $23.68 | $23.66 | $23.67 | $23.67 | 900 |
| 2024-09-05 | $23.70 | $23.72 | $23.70 | $23.71 | $23.71 | 218 |
| 2024-09-04 | $23.58 | $23.67 | $23.58 | $23.64 | $23.64 | 5,725 |
| 2024-09-03 | $23.60 | $23.60 | $23.52 | $23.53 | $23.53 | 355 |
| 2024-08-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 40 |
| 2024-08-29 | $23.73 | $23.73 | $23.72 | $23.72 | $23.72 | 2,399 |
| 2024-08-28 | $23.72 | $23.72 | $23.69 | $23.69 | $23.69 | 380 |
| 2024-08-27 | $23.70 | $23.73 | $23.70 | $23.71 | $23.71 | 2,001 |
| 2024-08-26 | $23.70 | $23.70 | $23.68 | $23.69 | $23.69 | 4,717 |
| 2024-08-23 | $23.70 | $23.73 | $23.70 | $23.73 | $23.73 | 6,717 |
| 2024-08-22 | $23.59 | $23.60 | $23.55 | $23.60 | $23.60 | 1,378 |
| 2024-08-21 | $23.60 | $23.66 | $23.60 | $23.64 | $23.64 | 2,816 |
| 2024-08-20 | $23.55 | $23.57 | $23.54 | $23.57 | $23.57 | 2,212 |
| 2024-08-19 | $23.58 | $23.62 | $23.58 | $23.62 | $23.62 | 630 |
| 2024-08-16 | $23.54 | $23.58 | $23.53 | $23.58 | $23.58 | 3,094 |
| 2024-08-15 | $23.49 | $23.53 | $23.46 | $23.53 | $23.53 | 7,299 |
| 2024-08-14 | $23.46 | $23.48 | $23.31 | $23.47 | $23.47 | 71,018 |
| 2024-08-13 | $23.35 | $23.42 | $23.35 | $23.41 | $23.41 | 96,061 |
| 2024-08-12 | $23.29 | $23.31 | $23.23 | $23.28 | $23.28 | 35,964 |
| 2024-08-09 | $23.31 | $23.32 | $23.29 | $23.29 | $23.29 | 1,133 |
| 2024-08-08 | $23.29 | $23.30 | $23.28 | $23.28 | $23.28 | 1,129 |
| 2024-08-07 | $23.29 | $23.29 | $23.23 | $23.23 | $23.23 | 838 |
| 2024-08-06 | $23.15 | $23.25 | $23.15 | $23.22 | $23.22 | 2,538 |
| 2024-08-05 | $22.99 | $23.33 | $22.99 | $23.33 | $23.33 | 5,290 |
| 2024-08-02 | $23.25 | $23.27 | $23.25 | $23.25 | $23.25 | 561 |
| 2024-08-01 | $23.32 | $23.35 | $23.28 | $23.32 | $23.32 | 10,029 |
| 2024-07-31 | $23.43 | $23.51 | $23.43 | $23.51 | $23.39 | 1,981 |
| 2024-07-30 | $23.34 | $23.43 | $23.34 | $23.43 | $23.31 | 11,797 |
| 2024-07-29 | $23.36 | $23.40 | $23.36 | $23.40 | $23.28 | 8,023 |
| 2024-07-26 | $23.37 | $23.39 | $23.37 | $23.39 | $23.39 | 5,862 |
| 2024-07-25 | $23.40 | $23.40 | $23.35 | $23.35 | $23.35 | 691 |
| 2024-07-24 | $23.35 | $23.39 | $23.35 | $23.38 | $23.38 | 9,870 |
| 2024-07-23 | $23.40 | $23.41 | $23.40 | $23.40 | $23.40 | 4,358 |
| 2024-07-22 | $23.37 | $23.38 | $23.31 | $23.38 | $23.38 | 5,358 |
| 2024-07-19 | $23.31 | $23.32 | $23.31 | $23.32 | $23.32 | 2,343 |
| 2024-07-18 | $23.38 | $23.40 | $23.31 | $23.40 | $23.40 | 10,516 |
| 2024-07-17 | $23.38 | $23.39 | $23.38 | $23.39 | $23.39 | 1,370 |
| 2024-07-16 | $23.38 | $23.44 | $23.38 | $23.44 | $23.44 | 4,105 |
| 2024-07-15 | $23.31 | $23.31 | $23.28 | $23.29 | $23.29 | 4,353 |
| 2024-07-12 | $23.27 | $23.32 | $23.26 | $23.32 | $23.32 | 2,103 |
| 2024-07-11 | $23.24 | $23.24 | $23.23 | $23.23 | $23.23 | 229 |
| 2024-07-10 | $23.14 | $23.15 | $23.14 | $23.15 | $23.15 | 857 |
| 2024-07-09 | $23.11 | $23.12 | $23.11 | $23.12 | $23.12 | 638 |
| 2024-07-08 | $23.11 | $23.15 | $23.11 | $23.13 | $23.13 | 696 |
| 2024-07-05 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 100 |
| 2024-07-03 | $23.06 | $23.09 | $23.05 | $23.09 | $23.09 | 4,395 |
| 2024-07-02 | $22.93 | $23.00 | $22.93 | $23.00 | $23.00 | 4,218 |
| 2024-07-01 | $22.95 | $22.95 | $22.93 | $22.94 | $22.94 | 4,518 |
| 2024-06-28 | $23.12 | $23.14 | $23.07 | $23.07 | $23.07 | 1,228 |
| 2024-06-27 | $23.07 | $23.07 | $23.05 | $23.07 | $23.07 | 2,303 |
| 2024-06-26 | $23.10 | $23.12 | $23.09 | $23.09 | $23.09 | 645 |
| 2024-06-25 | $23.11 | $23.14 | $23.10 | $23.12 | $23.12 | 9,940 |
| 2024-06-24 | $23.18 | $23.18 | $23.12 | $23.12 | $23.12 | 3,233 |
| 2024-06-21 | $23.09 | $23.12 | $23.09 | $23.12 | $23.12 | 2,150 |
| 2024-06-20 | $23.08 | $23.13 | $23.08 | $23.12 | $23.12 | 8,398 |
| 2024-06-18 | $23.12 | $23.17 | $23.12 | $23.16 | $23.16 | 7,134 |
| 2024-06-17 | $22.98 | $23.07 | $22.94 | $23.05 | $23.05 | 7,861 |
| 2024-06-14 | $23.01 | $23.05 | $23.00 | $23.04 | $23.04 | 4,567 |
| 2024-06-13 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 961 |
| 2024-06-12 | $23.12 | $23.18 | $23.12 | $23.15 | $23.15 | 2,562 |
| 2024-06-11 | $23.00 | $23.09 | $23.00 | $23.06 | $23.06 | 7,637 |
| 2024-06-10 | $22.97 | $23.00 | $22.96 | $22.97 | $22.97 | 1,593 |
| 2024-06-07 | $22.98 | $22.98 | $22.93 | $22.95 | $22.95 | 8,269 |
| 2024-06-06 | $23.04 | $23.07 | $23.04 | $23.06 | $23.06 | 2,965 |
| 2024-06-05 | $23.09 | $23.11 | $23.09 | $23.11 | $23.11 | 7,744 |
| 2024-06-04 | $22.97 | $23.04 | $22.97 | $23.02 | $23.02 | 2,755 |
| 2024-06-03 | $23.01 | $23.05 | $23.01 | $23.04 | $23.04 | 5,750 |
| 2024-05-31 | $22.98 | $23.05 | $22.98 | $23.04 | $22.93 | 1,444 |
| 2024-05-30 | $22.96 | $22.96 | $22.96 | $22.96 | $22.85 | 16 |
| 2024-05-29 | $22.91 | $22.91 | $22.90 | $22.90 | $22.79 | 507 |
| 2024-05-28 | $23.02 | $23.02 | $22.97 | $22.97 | $22.86 | 1,642 |
| 2024-05-24 | $23.01 | $23.03 | $23.01 | $23.03 | $22.92 | 1,016 |
| 2024-05-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.86 | 88 |
| 2024-05-22 | $23.05 | $23.06 | $23.04 | $23.04 | $22.93 | 2,533 |
| 2024-05-21 | $23.10 | $23.10 | $23.10 | $23.10 | $22.99 | 610 |
| 2024-05-20 | $23.06 | $23.22 | $23.06 | $23.21 | $23.10 | 4,189 |
| 2024-05-17 | $23.09 | $23.09 | $23.08 | $23.08 | $22.97 | 2,089 |
| 2024-05-16 | $23.12 | $23.14 | $23.12 | $23.12 | $23.01 | 2,689 |
| 2024-05-15 | $23.08 | $23.13 | $23.08 | $23.13 | $23.02 | 2,330 |
| 2024-05-14 | $23.05 | $23.05 | $23.01 | $23.03 | $22.92 | 2,552 |
| 2024-05-13 | $23.00 | $23.04 | $23.00 | $23.01 | $22.90 | 3,577 |
| 2024-05-10 | $22.98 | $22.98 | $22.97 | $22.97 | $22.97 | 711 |
| 2024-05-09 | $22.99 | $23.03 | $22.96 | $23.03 | $23.03 | 23,730 |
| 2024-05-08 | $23.01 | $23.08 | $22.97 | $23.02 | $23.02 | 71,840 |
| 2024-05-07 | $23.04 | $23.06 | $23.01 | $23.04 | $23.04 | 1,505 |
| 2024-05-06 | $23.04 | $23.08 | $23.04 | $23.05 | $23.05 | 4,411 |
| 2024-05-03 | $23.05 | $23.06 | $23.00 | $23.03 | $23.03 | 1,465 |
| 2024-05-02 | $22.92 | $22.92 | $22.91 | $22.91 | $22.91 | 1,137 |
| 2024-05-01 | $22.86 | $22.87 | $22.80 | $22.80 | $22.80 | 1,513 |
| 2024-04-30 | $22.89 | $22.89 | $22.83 | $22.83 | $22.72 | 15,683 |
| 2024-04-29 | $22.92 | $22.94 | $22.90 | $22.94 | $22.83 | 7,129 |
| 2024-04-26 | $22.86 | $22.92 | $22.86 | $22.89 | $22.79 | 6,211 |
| 2024-04-25 | $22.77 | $22.80 | $22.77 | $22.80 | $22.80 | 17,242 |
| 2024-04-24 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 100 |
| 2024-04-23 | $22.87 | $22.90 | $22.85 | $22.87 | $22.87 | 7,569 |
| 2024-04-22 | $22.84 | $22.84 | $22.82 | $22.82 | $22.82 | 1,168 |
| 2024-04-19 | $22.69 | $22.72 | $22.69 | $22.71 | $22.71 | 5,748 |
| 2024-04-18 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 4,511 |
| 2024-04-17 | $22.64 | $22.69 | $22.64 | $22.65 | $22.65 | 2,009 |
| 2024-04-16 | $22.64 | $22.68 | $22.61 | $22.64 | $22.64 | 6,020 |
| 2024-04-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1,341 |
| 2024-04-12 | $22.80 | $22.83 | $22.73 | $22.83 | $22.83 | 7,797 |
| 2024-04-11 | $22.76 | $22.87 | $22.76 | $22.85 | $22.85 | 1,986 |
| 2024-04-10 | $22.83 | $22.85 | $22.81 | $22.85 | $22.85 | 497 |
| 2024-04-09 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 883 |
| 2024-04-08 | $23.03 | $23.03 | $22.95 | $23.00 | $23.00 | 8,159 |
| 2024-04-05 | $22.97 | $22.97 | $22.95 | $22.95 | $22.95 | 723 |
| 2024-04-04 | $23.00 | $23.00 | $22.97 | $22.97 | $22.97 | 495 |
| 2024-04-03 | $23.01 | $23.01 | $22.98 | $22.98 | $22.98 | 538 |
| 2024-04-02 | $22.94 | $23.00 | $22.93 | $23.00 | $23.00 | 5,738 |
| 2024-04-01 | $23.02 | $23.03 | $23.02 | $23.02 | $23.02 | 613 |
| 2024-03-28 | $23.24 | $23.24 | $23.23 | $23.23 | $23.23 | 185 |
| 2024-03-27 | $23.19 | $23.25 | $23.19 | $23.25 | $23.25 | 412 |
| 2024-03-26 | $23.17 | $23.17 | $23.15 | $23.15 | $23.15 | 338 |
| 2024-03-25 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 1,145 |
| 2024-03-22 | $23.24 | $23.25 | $23.20 | $23.24 | $23.24 | 3,395 |
| 2024-03-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 98 |
| 2024-03-20 | $23.17 | $23.24 | $23.17 | $23.24 | $23.24 | 4,075 |
| 2024-03-19 | $23.07 | $23.17 | $23.07 | $23.17 | $23.17 | 2,314 |
| 2024-03-18 | $23.07 | $23.09 | $23.07 | $23.09 | $23.09 | 1,571 |
| 2024-03-15 | $23.04 | $23.10 | $23.04 | $23.05 | $23.05 | 2,084 |
| 2024-03-14 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 554 |
| 2024-03-13 | $23.22 | $23.23 | $23.19 | $23.19 | $23.19 | 4,117 |
| 2024-03-12 | $23.13 | $23.17 | $23.13 | $23.17 | $23.17 | 6,043 |
| 2024-03-11 | $23.14 | $23.16 | $23.14 | $23.16 | $23.16 | 644 |
| 2024-03-08 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 334 |
| 2024-03-07 | $23.13 | $23.16 | $23.13 | $23.16 | $23.16 | 2,845 |
| 2024-03-06 | $23.08 | $23.11 | $23.08 | $23.09 | $23.09 | 2,877 |
| 2024-03-05 | $23.02 | $23.04 | $23.00 | $23.03 | $23.03 | 4,976 |
| 2024-03-04 | $23.05 | $23.07 | $23.03 | $23.04 | $23.04 | 2,496 |
| 2024-03-01 | $23.03 | $23.04 | $22.99 | $23.04 | $23.04 | 4,014 |
| 2024-02-29 | $23.10 | $23.10 | $23.09 | $23.09 | $22.99 | 943 |
| 2024-02-28 | $23.05 | $23.05 | $23.05 | $23.05 | $22.95 | 128 |
| 2024-02-27 | $23.06 | $23.06 | $23.04 | $23.05 | $23.05 | 384 |
| 2024-02-26 | $23.03 | $23.06 | $23.01 | $23.05 | $23.05 | 1,737 |
| 2024-02-23 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 33 |
| 2024-02-22 | $23.04 | $23.06 | $23.04 | $23.06 | $23.06 | 227 |
| 2024-02-21 | $22.92 | $22.95 | $22.90 | $22.94 | $22.94 | 5,285 |
| 2024-02-20 | $22.95 | $22.99 | $22.95 | $22.99 | $22.99 | 133 |
| 2024-02-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 8,575 |
| 2024-02-15 | $23.02 | $23.02 | $22.99 | $23.00 | $23.00 | 8,575 |
| 2024-02-14 | $22.97 | $22.98 | $22.93 | $22.93 | $22.93 | 2,560 |
| 2024-02-13 | $22.86 | $22.87 | $22.83 | $22.87 | $22.87 | 2,817 |
| 2024-02-12 | $23.04 | $23.05 | $23.02 | $23.04 | $23.04 | 12,823 |
| 2024-02-09 | $23.06 | $23.11 | $23.06 | $23.11 | $23.11 | 2,864 |
| 2024-02-08 | $23.04 | $23.05 | $23.01 | $23.05 | $23.05 | 2,608 |
| 2024-02-07 | $23.00 | $23.07 | $23.00 | $23.03 | $23.03 | 2,974 |
| 2024-02-06 | $22.98 | $23.01 | $22.98 | $23.01 | $23.01 | 345 |
| 2024-02-05 | $22.94 | $22.94 | $22.90 | $22.92 | $22.92 | 13,634 |
| 2024-02-02 | $23.06 | $23.06 | $23.03 | $23.03 | $23.03 | 730 |
| 2024-02-01 | $23.15 | $23.15 | $23.10 | $23.10 | $23.10 | 2,965 |
| 2024-01-31 | $23.11 | $23.12 | $23.11 | $23.12 | $23.00 | 230 |
| 2024-01-30 | $23.15 | $23.16 | $23.13 | $23.16 | $23.16 | 6,078 |
| 2024-01-29 | $23.20 | $23.22 | $23.18 | $23.20 | $23.20 | 3,188 |
| 2024-01-26 | $23.14 | $23.17 | $23.13 | $23.17 | $23.17 | 1,608 |
| 2024-01-25 | $23.15 | $23.19 | $23.15 | $23.16 | $23.16 | 2,238 |
| 2024-01-24 | $23.12 | $23.12 | $23.04 | $23.04 | $23.04 | 381 |
| 2024-01-23 | $23.03 | $23.04 | $23.00 | $23.02 | $23.02 | 2,637 |
| 2024-01-22 | $23.03 | $23.05 | $22.98 | $22.98 | $22.98 | 2,287 |
| 2024-01-19 | $22.99 | $23.01 | $22.99 | $23.01 | $23.01 | 1,994 |
| 2024-01-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 936 |
| 2024-01-17 | $22.93 | $22.96 | $22.92 | $22.96 | $22.96 | 7,164 |
| 2024-01-16 | $23.09 | $23.09 | $23.03 | $23.04 | $23.04 | 14,777 |
| 2024-01-12 | $23.16 | $23.22 | $23.16 | $23.19 | $23.19 | 6,809 |
| 2024-01-11 | $23.18 | $23.18 | $23.14 | $23.16 | $23.16 | 3,424 |
| 2024-01-10 | $23.10 | $23.12 | $23.10 | $23.11 | $23.11 | 761 |
| 2024-01-09 | $23.04 | $23.08 | $23.04 | $23.07 | $23.07 | 3,510 |
| 2024-01-08 | $23.01 | $23.03 | $23.00 | $23.03 | $23.03 | 8,372 |
| 2024-01-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 977 |
| 2024-01-04 | $22.89 | $22.89 | $22.87 | $22.88 | $22.88 | 17,494 |
| 2024-01-03 | $23.02 | $23.02 | $22.89 | $22.94 | $22.94 | 13,332 |
| 2024-01-02 | $23.06 | $23.07 | $23.03 | $23.03 | $23.03 | 980 |
| 2023-12-29 | $23.21 | $23.21 | $23.13 | $23.13 | $23.13 | 826 |
| 2023-12-28 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 211 |
| 2023-12-27 | $23.24 | $23.29 | $23.24 | $23.25 | $23.25 | 4,389 |
| 2023-12-26 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 1,623 |
| 2023-12-22 | $23.10 | $23.12 | $23.10 | $23.12 | $23.12 | 528 |
| 2023-12-21 | $23.13 | $23.13 | $23.11 | $23.13 | $23.13 | 5,753 |
| 2023-12-20 | $23.29 | $23.30 | $23.21 | $23.21 | $23.06 | 15,205 |
| 2023-12-19 | $23.19 | $23.21 | $23.16 | $23.19 | $23.04 | 1,878 |
| 2023-12-18 | $23.07 | $23.11 | $23.06 | $23.11 | $22.96 | 6,486 |
| 2023-12-15 | $23.09 | $23.13 | $23.09 | $23.11 | $22.96 | 33,916 |
| 2023-12-14 | $23.14 | $23.14 | $23.14 | $23.14 | $22.99 | 217 |
| 2023-12-13 | $22.77 | $23.02 | $22.77 | $23.02 | $22.87 | 12,158 |
| 2023-12-12 | $22.62 | $22.73 | $22.62 | $22.71 | $22.57 | 2,791 |
| 2023-12-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.47 | 1,975 |
| 2023-12-08 | $22.63 | $22.65 | $22.58 | $22.65 | $22.51 | 12,106 |
| 2023-12-07 | $22.69 | $22.71 | $22.67 | $22.69 | $22.54 | 4,309 |
| 2023-12-06 | $22.69 | $22.69 | $22.65 | $22.65 | $22.51 | 11,451 |
| 2023-12-05 | $22.70 | $22.72 | $22.67 | $22.67 | $22.53 | 12,162 |
| 2023-12-04 | $22.62 | $22.65 | $22.59 | $22.65 | $22.51 | 3,421 |
| 2023-12-01 | $22.70 | $22.70 | $22.67 | $22.68 | $22.53 | 3,051 |
| 2023-11-30 | $22.58 | $22.63 | $22.58 | $22.63 | $22.38 | 10,405 |
| 2023-11-29 | $22.69 | $22.69 | $22.67 | $22.67 | $22.42 | 3,044 |
| 2023-11-28 | $22.52 | $22.57 | $22.52 | $22.54 | $22.30 | 3,826 |
| 2023-11-27 | $22.50 | $22.50 | $22.44 | $22.49 | $22.24 | 3,608 |
| 2023-11-24 | $22.44 | $22.44 | $22.44 | $22.44 | $22.20 | 4 |
| 2023-11-22 | $22.43 | $22.46 | $22.43 | $22.46 | $22.21 | 2,702 |
| 2023-11-21 | $22.39 | $22.43 | $22.36 | $22.40 | $22.16 | 23,137 |
| 2023-11-20 | $22.31 | $22.40 | $22.31 | $22.38 | $22.13 | 12,897 |
| 2023-11-17 | $22.31 | $22.34 | $22.31 | $22.34 | $22.10 | 1,161 |
| 2023-11-16 | $22.27 | $22.29 | $22.25 | $22.29 | $22.04 | 1,002 |
| 2023-11-15 | $22.26 | $22.29 | $22.26 | $22.28 | $22.03 | 16,557 |
| 2023-11-14 | $22.37 | $22.37 | $22.35 | $22.35 | $22.11 | 214 |
| 2023-11-13 | $22.09 | $22.09 | $22.08 | $22.09 | $21.85 | 14,397 |
| 2023-11-10 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 422 |
| 2023-11-09 | $22.08 | $22.08 | $22.05 | $22.05 | $22.05 | 1,621 |
| 2023-11-08 | $22.14 | $22.17 | $22.14 | $22.17 | $22.17 | 5,072 |
| 2023-11-07 | $22.20 | $22.20 | $22.14 | $22.17 | $22.17 | 7,988 |
| 2023-11-06 | $22.20 | $22.22 | $22.19 | $22.19 | $22.19 | 7,409 |
| 2023-11-03 | $22.28 | $22.29 | $22.28 | $22.29 | $22.29 | 152 |
| 2023-11-02 | $22.01 | $22.10 | $22.01 | $22.07 | $22.07 | 1,347 |
| 2023-11-01 | $21.81 | $21.84 | $21.81 | $21.81 | $21.81 | 7,327 |
| 2023-10-31 | $21.74 | $21.78 | $21.74 | $21.74 | $21.63 | 1,318 |
| 2023-10-30 | $21.65 | $21.70 | $21.64 | $21.68 | $21.56 | 5,347 |
| 2023-10-27 | $21.72 | $21.72 | $21.67 | $21.68 | $21.56 | 605 |
| 2023-10-26 | $21.72 | $21.72 | $21.64 | $21.64 | $21.53 | 14,561 |
| 2023-10-25 | $21.66 | $21.66 | $21.61 | $21.65 | $21.65 | 2,480 |
| 2023-10-24 | $21.70 | $21.81 | $21.70 | $21.79 | $21.79 | 11,857 |
| 2023-10-23 | $21.51 | $21.65 | $21.51 | $21.65 | $21.65 | 2,083 |
| 2023-10-20 | $21.57 | $21.58 | $21.56 | $21.57 | $21.57 | 3,207 |
| 2023-10-19 | $21.62 | $21.63 | $21.54 | $21.54 | $21.54 | 2,622 |
| 2023-10-18 | $21.65 | $21.65 | $21.56 | $21.56 | $21.56 | 4,853 |
| 2023-10-17 | $21.67 | $21.71 | $21.67 | $21.71 | $21.71 | 11,815 |
| 2023-10-16 | $21.80 | $21.80 | $21.79 | $21.79 | $21.79 | 2,867 |
| 2023-10-13 | $21.83 | $21.83 | $21.79 | $21.79 | $21.79 | 1,116 |
| 2023-10-12 | $21.88 | $21.88 | $21.80 | $21.82 | $21.82 | 1,342 |
| 2023-10-11 | $21.90 | $21.93 | $21.89 | $21.93 | $21.93 | 1,847 |
| 2023-10-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1,041 |
| 2023-10-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 5 |
| 2023-10-06 | $21.63 | $21.78 | $21.63 | $21.78 | $21.78 | 3,539 |
| 2023-10-05 | $21.76 | $21.76 | $21.74 | $21.74 | $21.74 | 660 |
| 2023-10-04 | $21.67 | $21.73 | $21.67 | $21.73 | $21.73 | 3,792 |
| 2023-10-03 | $21.65 | $21.65 | $21.61 | $21.63 | $21.63 | 5,466 |
| 2023-10-02 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 1,076 |
| 2023-09-29 | $22.11 | $22.11 | $22.08 | $22.08 | $21.97 | 234 |
| 2023-09-28 | $22.09 | $22.10 | $22.09 | $22.10 | $21.99 | 3,001 |
| 2023-09-27 | $22.00 | $22.00 | $21.98 | $21.99 | $21.88 | 1,082 |
| 2023-09-26 | $22.02 | $22.02 | $22.02 | $22.02 | $21.91 | 2,458 |
| 2023-09-25 | $22.12 | $22.12 | $22.12 | $22.12 | $22.01 | 20 |
| 2023-09-22 | $22.16 | $22.16 | $22.16 | $22.16 | $22.05 | 13,231 |
| 2023-09-21 | $22.12 | $22.13 | $22.11 | $22.12 | $22.01 | 13,231 |
| 2023-09-20 | $22.32 | $22.32 | $22.26 | $22.26 | $22.15 | 3,748 |
| 2023-09-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.17 | 1,682 |
| 2023-09-18 | $22.34 | $22.34 | $22.32 | $22.32 | $22.21 | 2,754 |
| 2023-09-15 | $22.35 | $22.35 | $22.34 | $22.34 | $22.23 | 2,075 |
| 2023-09-14 | $22.39 | $22.40 | $22.39 | $22.40 | $22.29 | 1,446 |
| 2023-09-13 | $22.37 | $22.38 | $22.37 | $22.38 | $22.27 | 167 |
| 2023-09-12 | $22.35 | $22.35 | $22.32 | $22.33 | $22.22 | 2,075 |
| 2023-09-11 | $22.34 | $22.36 | $22.34 | $22.34 | $22.23 | 16,487 |
| 2023-09-08 | $22.38 | $22.38 | $22.31 | $22.31 | $22.20 | 640 |
| 2023-09-07 | $22.31 | $22.33 | $22.31 | $22.33 | $22.22 | 12,070 |
| 2023-09-06 | $22.26 | $22.26 | $22.26 | $22.26 | $22.15 | 26 |
| 2023-09-05 | $22.30 | $22.32 | $22.29 | $22.29 | $22.18 | 8,316 |
| 2023-09-01 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 2,568 |
| 2023-08-31 | $22.52 | $22.54 | $22.51 | $22.54 | $22.42 | 2,568 |
| 2023-08-30 | $22.54 | $22.54 | $22.52 | $22.52 | $22.40 | 4,027 |
| 2023-08-29 | $22.51 | $22.54 | $22.51 | $22.53 | $22.41 | 4,030 |
| 2023-08-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.29 | 50 |
| 2023-08-25 | $22.31 | $22.31 | $22.31 | $22.31 | $22.20 | 22 |
| 2023-08-24 | $22.31 | $22.31 | $22.21 | $22.21 | $22.10 | 2,874 |
| 2023-08-23 | $22.30 | $22.37 | $22.30 | $22.36 | $22.24 | 6,265 |
| 2023-08-22 | $22.19 | $22.19 | $22.18 | $22.18 | $22.07 | 1,049 |
| 2023-08-21 | $22.15 | $22.16 | $22.15 | $22.16 | $22.05 | 2,423 |
| 2023-08-18 | $22.22 | $22.22 | $22.16 | $22.17 | $22.06 | 6,013 |
| 2023-08-17 | $22.14 | $22.14 | $22.11 | $22.13 | $22.13 | 3,654 |
| 2023-08-16 | $22.29 | $22.29 | $22.25 | $22.25 | $22.25 | 1,270 |
| 2023-08-15 | $22.34 | $22.35 | $22.31 | $22.31 | $22.31 | 4,528 |
| 2023-08-14 | $22.39 | $22.41 | $22.38 | $22.38 | $22.38 | 7,434 |
| 2023-08-11 | $22.34 | $22.38 | $22.34 | $22.36 | $22.36 | 2,581 |
| 2023-08-10 | $22.52 | $22.52 | $22.42 | $22.42 | $22.42 | 10,431 |
| 2023-08-09 | $22.45 | $22.46 | $22.43 | $22.43 | $22.43 | 20,482 |
| 2023-08-08 | $22.41 | $22.43 | $22.41 | $22.41 | $22.41 | 1,220 |
| 2023-08-07 | $22.37 | $22.38 | $22.32 | $22.37 | $22.37 | 1,508 |
| 2023-08-04 | $22.34 | $22.34 | $22.33 | $22.33 | $22.33 | 922 |
| 2023-08-03 | $22.18 | $22.20 | $22.18 | $22.20 | $22.20 | 461 |
| 2023-08-02 | $22.25 | $22.29 | $22.25 | $22.28 | $22.28 | 6,093 |
| 2023-08-01 | $22.35 | $22.36 | $22.34 | $22.34 | $22.34 | 1,251 |
| 2023-07-31 | $22.58 | $22.59 | $22.58 | $22.59 | $22.48 | 297 |
| 2023-07-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.40 | 651 |
| 2023-07-27 | $22.39 | $22.40 | $22.39 | $22.40 | $22.29 | 651 |
| 2023-07-26 | $22.51 | $22.58 | $22.51 | $22.57 | $22.45 | 4,334 |
| 2023-07-25 | $22.49 | $22.50 | $22.47 | $22.47 | $22.36 | 1,289 |
| 2023-07-24 | $22.52 | $22.54 | $22.51 | $22.51 | $22.39 | 7,098 |
| 2023-07-21 | $22.52 | $22.57 | $22.48 | $22.51 | $22.40 | 39,420 |
| 2023-07-20 | $22.47 | $22.48 | $22.45 | $22.48 | $22.37 | 45,046 |
| 2023-07-19 | $22.59 | $22.60 | $22.56 | $22.58 | $22.47 | 5,418 |
| 2023-07-18 | $22.55 | $22.59 | $22.55 | $22.55 | $22.44 | 3,443 |
| 2023-07-17 | $22.52 | $22.54 | $22.50 | $22.50 | $22.39 | 4,569 |
| 2023-07-14 | $22.52 | $22.52 | $22.47 | $22.47 | $22.35 | 3,940 |
| 2023-07-13 | $22.61 | $22.63 | $22.61 | $22.63 | $22.51 | 4,317 |
| 2023-07-12 | $22.48 | $22.52 | $22.48 | $22.49 | $22.37 | 4,993 |
| 2023-07-11 | $22.30 | $22.30 | $22.29 | $22.30 | $22.19 | 5,615 |
| 2023-07-10 | $22.21 | $22.21 | $22.20 | $22.20 | $22.08 | 3,186 |
| 2023-07-07 | $22.08 | $22.23 | $22.08 | $22.11 | $22.11 | 6,182 |
| 2023-07-06 | $22.08 | $22.10 | $22.07 | $22.08 | $22.08 | 11,807 |
| 2023-07-05 | $22.27 | $22.27 | $22.23 | $22.25 | $22.25 | 2,001 |
| 2023-07-03 | $22.29 | $22.33 | $22.29 | $22.33 | $22.33 | 4,539 |
| 2023-06-30 | $22.46 | $22.47 | $22.46 | $22.47 | $22.36 | 277 |
| 2023-06-29 | $22.32 | $22.34 | $22.32 | $22.34 | $22.24 | 1,015 |
| 2023-06-28 | $22.37 | $22.38 | $22.37 | $22.38 | $22.28 | 774 |
| 2023-06-27 | $22.26 | $22.27 | $22.26 | $22.27 | $22.17 | 1,075 |
| 2023-06-26 | $22.22 | $22.22 | $22.20 | $22.20 | $22.10 | 181 |
| 2023-06-23 | $22.16 | $22.16 | $22.16 | $22.16 | $22.06 | 66 |
| 2023-06-22 | $22.25 | $22.25 | $22.22 | $22.22 | $22.22 | 2,472 |
| 2023-06-21 | $22.33 | $22.33 | $22.29 | $22.29 | $22.29 | 501 |
| 2023-06-20 | $22.39 | $22.39 | $22.36 | $22.36 | $22.36 | 1,014 |
| 2023-06-16 | $22.43 | $22.43 | $22.40 | $22.41 | $22.41 | 958 |
| 2023-06-15 | $22.43 | $22.45 | $22.43 | $22.45 | $22.45 | 3,411 |
| 2023-06-14 | $22.40 | $22.40 | $22.34 | $22.35 | $22.35 | 1,207 |
| 2023-06-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 76 |
| 2023-06-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 220 |
| 2023-06-09 | $22.33 | $22.33 | $22.32 | $22.32 | $22.32 | 1,225 |
| 2023-06-08 | $22.29 | $22.32 | $22.28 | $22.32 | $22.32 | 542 |
| 2023-06-07 | $22.32 | $22.32 | $22.18 | $22.18 | $22.18 | 6,452 |
| 2023-06-06 | $22.28 | $22.30 | $22.28 | $22.30 | $22.30 | 640 |
| 2023-06-05 | $22.24 | $22.25 | $22.24 | $22.25 | $22.25 | 178 |
| 2023-06-02 | $22.31 | $22.31 | $22.29 | $22.29 | $22.29 | 558 |
| 2023-06-01 | $22.16 | $22.19 | $22.16 | $22.16 | $22.16 | 561 |
| 2023-05-31 | $22.13 | $22.15 | $22.13 | $22.15 | $22.03 | 521 |
| 2023-05-30 | $22.18 | $22.20 | $22.17 | $22.20 | $22.08 | 360 |
| 2023-05-26 | $22.06 | $22.12 | $22.06 | $22.12 | $22.01 | 1,707 |
| 2023-05-25 | $21.99 | $21.99 | $21.98 | $21.98 | $21.86 | 1,056 |
| 2023-05-24 | $21.97 | $22.00 | $21.97 | $22.00 | $21.88 | 10,653 |
| 2023-05-23 | $22.15 | $22.16 | $22.14 | $22.14 | $22.03 | 3,199 |
| 2023-05-22 | $22.28 | $22.29 | $22.25 | $22.25 | $22.14 | 2,526 |
| 2023-05-19 | $22.17 | $22.21 | $22.16 | $22.16 | $22.04 | 44,653 |
| 2023-05-18 | $22.11 | $22.16 | $22.10 | $22.16 | $22.04 | 9,348 |
| 2023-05-17 | $22.19 | $22.21 | $22.14 | $22.14 | $22.03 | 9,655 |
| 2023-05-16 | $22.15 | $22.15 | $22.07 | $22.07 | $21.96 | 2,529 |
| 2023-05-15 | $22.23 | $22.23 | $22.23 | $22.23 | $22.12 | 100 |
| 2023-05-12 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 2 |
| 2023-05-11 | $22.33 | $22.33 | $22.32 | $22.33 | $22.33 | 2,834 |
| 2023-05-10 | $22.37 | $22.37 | $22.29 | $22.35 | $22.35 | 4,850 |
| 2023-05-09 | $22.24 | $22.24 | $22.22 | $22.23 | $22.23 | 1,731 |
| 2023-05-08 | $22.27 | $22.29 | $22.27 | $22.28 | $22.28 | 6,014 |
| 2023-05-05 | $22.31 | $22.34 | $22.31 | $22.34 | $22.34 | 2,933 |
| 2023-05-04 | $22.21 | $22.22 | $22.18 | $22.22 | $22.22 | 8,873 |
| 2023-05-03 | $22.37 | $22.39 | $22.28 | $22.28 | $22.28 | 9,887 |
| 2023-05-02 | $22.28 | $22.31 | $22.28 | $22.30 | $22.30 | 1,626 |
| 2023-05-01 | $22.32 | $22.33 | $22.31 | $22.31 | $22.31 | 1,427 |
| 2023-04-28 | $22.51 | $22.52 | $22.51 | $22.52 | $22.42 | 1,242 |
| 2023-04-27 | $22.46 | $22.50 | $22.44 | $22.44 | $22.34 | 13,860 |
| 2023-04-26 | $22.38 | $22.38 | $22.35 | $22.35 | $22.25 | 1,472 |
| 2023-04-25 | $22.45 | $22.45 | $22.42 | $22.44 | $22.33 | 16,374 |
| 2023-04-24 | $22.43 | $22.49 | $22.43 | $22.49 | $22.38 | 4,396 |
| 2023-04-21 | $22.40 | $22.41 | $22.39 | $22.41 | $22.30 | 438 |
| 2023-04-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.25 | 2 |
| 2023-04-19 | $22.37 | $22.40 | $22.37 | $22.37 | $22.27 | 4,134 |
| 2023-04-18 | $22.45 | $22.46 | $22.43 | $22.46 | $22.35 | 6,739 |
| 2023-04-17 | $22.42 | $22.44 | $22.41 | $22.44 | $22.33 | 3,765 |
| 2023-04-14 | $22.49 | $22.51 | $22.49 | $22.50 | $22.39 | 842 |
| 2023-04-13 | $22.55 | $22.55 | $22.54 | $22.55 | $22.45 | 1,977 |
| 2023-04-12 | $22.44 | $22.46 | $22.40 | $22.40 | $22.30 | 2,322 |
| 2023-04-11 | $22.39 | $22.44 | $22.39 | $22.41 | $22.31 | 10,638 |
| 2023-04-10 | $22.33 | $22.36 | $22.33 | $22.36 | $22.25 | 7,103 |
| 2023-04-06 | $22.41 | $22.41 | $22.38 | $22.38 | $22.28 | 1,437 |
| 2023-04-05 | $22.27 | $22.27 | $22.27 | $22.27 | $22.17 | 6 |
| 2023-04-04 | $22.42 | $22.42 | $22.41 | $22.41 | $22.30 | 2,560 |
| 2023-04-03 | $22.49 | $22.51 | $22.49 | $22.51 | $22.51 | 196 |
| 2023-03-31 | $22.48 | $22.61 | $22.48 | $22.61 | $22.51 | 3,847 |
| 2023-03-30 | $22.27 | $22.35 | $22.27 | $22.35 | $22.24 | 2,002 |
| 2023-03-29 | $22.19 | $22.22 | $22.19 | $22.22 | $22.11 | 2,881 |
| 2023-03-28 | $21.91 | $21.96 | $21.91 | $21.96 | $21.85 | 6,558 |
| 2023-03-27 | $22.01 | $22.01 | $21.98 | $21.98 | $21.98 | 4,058 |
| 2023-03-24 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 1,026 |
| 2023-03-23 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 101 |
| 2023-03-22 | $22.34 | $22.34 | $22.12 | $22.12 | $22.12 | 1,290 |
| 2023-03-21 | $22.05 | $22.11 | $22.05 | $22.11 | $22.11 | 1,858 |
| 2023-03-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 163 |
| 2023-03-17 | $21.93 | $21.93 | $21.92 | $21.92 | $21.92 | 443 |
| 2023-03-16 | $22.03 | $22.09 | $22.03 | $22.05 | $22.05 | 8,094 |
| 2023-03-15 | $21.79 | $21.91 | $21.79 | $21.88 | $21.88 | 9,406 |
| 2023-03-14 | $21.92 | $21.98 | $21.92 | $21.98 | $21.98 | 453 |
| 2023-03-13 | $21.90 | $21.90 | $21.83 | $21.83 | $21.83 | 1,558 |
| 2023-03-10 | $21.93 | $21.96 | $21.91 | $21.91 | $21.91 | 1,313 |
| 2023-03-09 | $22.14 | $22.14 | $21.92 | $21.94 | $21.94 | 4,238 |
| 2023-03-08 | $22.05 | $22.05 | $22.01 | $22.05 | $22.05 | 10,954 |
| 2023-03-07 | $22.18 | $22.19 | $22.17 | $22.17 | $22.17 | 1,124 |
| 2023-03-06 | $22.33 | $22.33 | $22.31 | $22.31 | $22.31 | 2,567 |
| 2023-03-03 | $22.32 | $22.32 | $22.30 | $22.30 | $22.30 | 237 |
| 2023-03-02 | $22.07 | $22.07 | $22.05 | $22.07 | $22.07 | 10,022 |
| 2023-03-01 | $22.06 | $22.09 | $22.06 | $22.07 | $22.07 | 4,562 |
| 2023-02-28 | $22.22 | $22.24 | $22.21 | $22.22 | $22.12 | 9,654 |
| 2023-02-27 | $22.20 | $22.26 | $22.20 | $22.25 | $22.16 | 3,560 |
| 2023-02-24 | $22.14 | $22.17 | $22.13 | $22.13 | $22.03 | 5,318 |
| 2023-02-23 | $22.16 | $22.29 | $22.16 | $22.26 | $22.16 | 15,888 |
| 2023-02-22 | $21.98 | $22.04 | $21.98 | $22.04 | $21.95 | 6,789 |
| 2023-02-21 | $22.08 | $22.08 | $21.85 | $21.88 | $21.78 | 4,172 |
| 2023-02-17 | $22.11 | $22.23 | $22.11 | $22.22 | $22.13 | 1,541 |
| 2023-02-16 | $22.17 | $22.25 | $22.15 | $22.15 | $22.05 | 8,153 |
| 2023-02-15 | $22.29 | $22.32 | $22.29 | $22.32 | $22.22 | 513 |
| 2023-02-14 | $22.32 | $22.35 | $22.32 | $22.35 | $22.25 | 1,239 |
| 2023-02-13 | $22.32 | $22.36 | $22.32 | $22.34 | $22.24 | 7,192 |
| 2023-02-10 | $22.29 | $22.29 | $22.27 | $22.29 | $22.19 | 2,829 |
| 2023-02-09 | $22.54 | $22.54 | $22.47 | $22.47 | $22.37 | 1,031 |
| 2023-02-08 | $22.62 | $22.65 | $22.60 | $22.60 | $22.50 | 20,405 |
| 2023-02-07 | $22.65 | $22.70 | $22.65 | $22.70 | $22.60 | 4,083 |
| 2023-02-06 | $22.66 | $22.66 | $22.61 | $22.61 | $22.51 | 20,788 |
| 2023-02-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 62 |
| 2023-02-02 | $22.98 | $22.99 | $22.98 | $22.99 | $22.99 | 317 |
| 2023-02-01 | $22.76 | $22.86 | $22.76 | $22.86 | $22.86 | 598 |
| 2023-01-31 | $22.65 | $22.76 | $22.58 | $22.75 | $22.65 | 59,300 |
| 2023-01-30 | $22.62 | $22.62 | $22.58 | $22.58 | $22.47 | 356 |
| 2023-01-27 | $22.68 | $22.71 | $22.68 | $22.69 | $22.59 | 2,479 |
| 2023-01-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 56 |
| 2023-01-25 | $22.71 | $22.71 | $22.68 | $22.70 | $22.70 | 1,713 |
| 2023-01-24 | $22.71 | $22.72 | $22.69 | $22.69 | $22.69 | 5,047 |
| 2023-01-23 | $22.75 | $22.76 | $22.68 | $22.68 | $22.68 | 1,927 |
| 2023-01-20 | $22.59 | $22.68 | $22.59 | $22.68 | $22.68 | 4,698 |
| 2023-01-19 | $22.66 | $22.69 | $22.56 | $22.65 | $22.65 | 12,411 |
| 2023-01-18 | $22.86 | $22.86 | $22.80 | $22.80 | $22.80 | 1,951 |
| 2023-01-17 | $22.80 | $22.80 | $22.77 | $22.79 | $22.79 | 1,837 |
| 2023-01-13 | $22.87 | $22.87 | $22.82 | $22.86 | $22.86 | 2,996 |
| 2023-01-12 | $22.75 | $22.85 | $22.70 | $22.85 | $22.85 | 1,142 |
| 2023-01-11 | $22.63 | $22.71 | $22.63 | $22.71 | $22.71 | 3,632 |
| 2023-01-10 | $22.56 | $22.59 | $22.56 | $22.58 | $22.58 | 2,926 |
| 2023-01-09 | $22.62 | $22.62 | $22.59 | $22.59 | $22.59 | 4,589 |
| 2023-01-06 | $22.35 | $22.56 | $22.35 | $22.51 | $22.51 | 1,011 |
| 2023-01-05 | $22.17 | $22.19 | $22.17 | $22.19 | $22.19 | 585 |
| 2023-01-04 | $22.05 | $22.24 | $22.04 | $22.24 | $22.24 | 159,926 |
| 2023-01-03 | $21.97 | $21.99 | $21.97 | $21.98 | $21.98 | 131,163 |
| 2022-12-30 | $21.86 | $21.93 | $21.86 | $21.93 | $21.93 | 821 |
| 2022-12-29 | $21.86 | $21.92 | $21.84 | $21.92 | $21.92 | 3,094 |
| 2022-12-28 | $21.86 | $21.87 | $21.60 | $21.60 | $21.60 | 7,058 |
| 2022-12-27 | $22.10 | $22.10 | $21.93 | $21.93 | $21.93 | 2,516 |
| 2022-12-23 | $22.12 | $22.17 | $22.12 | $22.17 | $22.17 | 1,294 |
| 2022-12-22 | $22.05 | $22.08 | $22.03 | $22.08 | $22.08 | 2,873 |
| 2022-12-21 | $22.43 | $22.43 | $22.43 | $22.43 | $22.23 | 3,769 |
| 2022-12-20 | $22.18 | $22.29 | $22.18 | $22.26 | $22.06 | 3,769 |
| 2022-12-19 | $22.30 | $22.32 | $22.30 | $22.32 | $22.12 | 347 |
| 2022-12-16 | $22.45 | $22.45 | $22.39 | $22.41 | $22.21 | 5,054 |
| 2022-12-15 | $22.52 | $22.57 | $22.52 | $22.53 | $22.33 | 6,422 |
| 2022-12-14 | $22.75 | $22.75 | $22.52 | $22.62 | $22.42 | 12,397 |
| 2022-12-13 | $22.64 | $22.74 | $22.62 | $22.74 | $22.53 | 11,767 |
| 2022-12-12 | $22.44 | $22.50 | $22.44 | $22.50 | $22.30 | 3,106 |
| 2022-12-09 | $22.47 | $22.48 | $22.44 | $22.44 | $22.24 | 1,307 |
| 2022-12-08 | $22.42 | $22.42 | $22.38 | $22.42 | $22.22 | 1,397 |
| 2022-12-07 | $22.34 | $22.41 | $22.34 | $22.41 | $22.21 | 1,050 |
| 2022-12-06 | $22.29 | $22.29 | $22.29 | $22.29 | $22.10 | 586 |
| 2022-12-05 | $22.51 | $22.51 | $22.36 | $22.40 | $22.40 | 1,669 |
| 2022-12-02 | $22.55 | $22.59 | $22.55 | $22.59 | $22.59 | 2,605 |
| 2022-12-01 | $22.54 | $22.60 | $22.53 | $22.60 | $22.60 | 845 |
| 2022-11-30 | $22.31 | $22.59 | $22.27 | $22.59 | $22.49 | 4,236 |
| 2022-11-29 | $22.17 | $22.32 | $22.17 | $22.30 | $22.20 | 9,462 |
| 2022-11-28 | $22.39 | $22.39 | $22.21 | $22.21 | $22.12 | 8,090 |
| 2022-11-25 | $22.45 | $22.45 | $22.44 | $22.44 | $22.34 | 381 |
| 2022-11-23 | $22.48 | $22.52 | $22.44 | $22.49 | $22.40 | 10,771 |
| 2022-11-22 | $22.23 | $22.37 | $22.23 | $22.37 | $22.28 | 21,985 |
| 2022-11-21 | $22.19 | $22.24 | $22.19 | $22.22 | $22.13 | 25,097 |
| 2022-11-18 | $22.18 | $22.22 | $22.18 | $22.22 | $22.12 | 484 |
| 2022-11-17 | $22.09 | $22.19 | $22.09 | $22.16 | $22.07 | 1,941 |
| 2022-11-16 | $22.28 | $22.32 | $22.27 | $22.27 | $22.17 | 1,743 |
| 2022-11-15 | $22.25 | $22.31 | $22.25 | $22.31 | $22.22 | 1,682 |
| 2022-11-14 | $22.18 | $22.19 | $22.11 | $22.11 | $22.01 | 545 |
| 2022-11-11 | $22.14 | $22.29 | $22.14 | $22.29 | $22.29 | 4,212 |
| 2022-11-10 | $22.10 | $22.20 | $22.10 | $22.20 | $22.20 | 2,282 |
| 2022-11-09 | $21.57 | $21.58 | $21.54 | $21.54 | $21.54 | 5,725 |
| 2022-11-08 | $21.78 | $21.82 | $21.75 | $21.79 | $21.79 | 5,815 |
| 2022-11-07 | $21.83 | $21.83 | $21.80 | $21.80 | $21.80 | 157 |
| 2022-11-04 | $21.76 | $21.81 | $21.74 | $21.81 | $21.81 | 844 |
| 2022-11-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 40 |
| 2022-11-02 | $22.19 | $22.19 | $21.83 | $21.83 | $21.83 | 1,455 |
| 2022-11-01 | $21.94 | $22.03 | $21.94 | $22.03 | $22.03 | 448 |
| 2022-10-31 | $22.03 | $22.05 | $22.02 | $22.02 | $21.92 | 1,621 |
| 2022-10-28 | $22.29 | $22.34 | $22.29 | $22.34 | $22.24 | 1,930 |
| 2022-10-27 | $22.18 | $22.19 | $22.17 | $22.19 | $22.09 | 1,214 |
| 2022-10-26 | $21.95 | $21.95 | $21.92 | $21.95 | $21.86 | 4,311 |
| 2022-10-25 | $21.88 | $21.92 | $21.88 | $21.92 | $21.82 | 1,862 |
| 2022-10-24 | $21.72 | $21.75 | $21.72 | $21.73 | $21.63 | 615 |
| 2022-10-21 | $21.44 | $21.72 | $21.44 | $21.68 | $21.59 | 1,497 |
| 2022-10-20 | $21.63 | $21.77 | $21.50 | $21.50 | $21.41 | 19,706 |
| 2022-10-19 | $21.68 | $21.68 | $21.62 | $21.62 | $21.53 | 464 |
| 2022-10-18 | $21.86 | $21.86 | $21.83 | $21.83 | $21.73 | 316 |
| 2022-10-17 | $21.59 | $21.68 | $21.59 | $21.66 | $21.57 | 9,431 |
| 2022-10-14 | $21.37 | $21.41 | $21.36 | $21.41 | $21.41 | 2,751 |
| 2022-10-13 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 380 |
| 2022-10-12 | $21.45 | $21.45 | $21.43 | $21.43 | $21.43 | 4,502 |
| 2022-10-11 | $21.37 | $21.41 | $21.37 | $21.40 | $21.40 | 890 |
| 2022-10-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 166 |
| 2022-10-07 | $21.70 | $21.70 | $21.61 | $21.61 | $21.61 | 860 |
| 2022-10-06 | $21.88 | $21.88 | $21.84 | $21.84 | $21.84 | 20,411 |
| 2022-10-05 | $21.87 | $21.92 | $21.87 | $21.92 | $21.92 | 847 |
| 2022-10-04 | $21.76 | $21.96 | $21.76 | $21.96 | $21.96 | 14,773 |
| 2022-10-03 | $21.47 | $21.57 | $21.47 | $21.55 | $21.55 | 10,681 |
| 2022-09-30 | $21.55 | $21.55 | $21.39 | $21.39 | $21.28 | 4,014 |
| 2022-09-29 | $21.39 | $21.47 | $21.39 | $21.47 | $21.37 | 200 |
| 2022-09-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 20 |
| 2022-09-27 | $21.36 | $21.37 | $21.32 | $21.32 | $21.21 | 5,181 |
| 2022-09-26 | $21.55 | $21.56 | $21.36 | $21.36 | $21.25 | 9,297 |
| 2022-09-23 | $21.71 | $21.72 | $21.57 | $21.63 | $21.53 | 2,743 |
| 2022-09-22 | $21.85 | $21.92 | $21.85 | $21.92 | $21.81 | 9,870 |
| 2022-09-21 | $22.09 | $22.09 | $22.06 | $22.06 | $21.95 | 856 |
| 2022-09-20 | $22.13 | $22.15 | $22.09 | $22.10 | $21.99 | 1,551 |
| 2022-09-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.19 | 8 |
| 2022-09-16 | $22.20 | $22.20 | $22.18 | $22.19 | $22.08 | 3,682 |
| 2022-09-15 | $22.18 | $22.19 | $22.18 | $22.19 | $22.08 | 1,585 |
| 2022-09-14 | $22.31 | $22.38 | $22.27 | $22.29 | $22.18 | 4,825 |
| 2022-09-13 | $22.45 | $22.45 | $22.29 | $22.29 | $22.18 | 4,767 |
| 2022-09-12 | $22.77 | $22.77 | $22.76 | $22.77 | $22.65 | 574 |
| 2022-09-09 | $22.66 | $22.70 | $22.65 | $22.70 | $22.70 | 1,394 |
| 2022-09-08 | $22.47 | $22.60 | $22.47 | $22.60 | $22.60 | 3,779 |
| 2022-09-07 | $22.40 | $22.49 | $22.40 | $22.49 | $22.49 | 2,822 |
| 2022-09-06 | $22.21 | $22.21 | $22.18 | $22.21 | $22.21 | 1,825 |
| 2022-09-02 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 2 |
| 2022-09-01 | $22.16 | $22.25 | $22.16 | $22.25 | $22.25 | 817 |
| 2022-08-31 | $22.44 | $22.44 | $22.26 | $22.28 | $22.19 | 6,004 |
| 2022-08-30 | $22.58 | $22.58 | $22.38 | $22.41 | $22.32 | 2,631 |
| 2022-08-29 | $22.60 | $22.61 | $22.59 | $22.59 | $22.50 | 818 |
| 2022-08-26 | $22.99 | $22.99 | $22.68 | $22.68 | $22.59 | 603 |
| 2022-08-25 | $22.95 | $23.02 | $22.95 | $23.02 | $22.93 | 7,940 |
| 2022-08-24 | $22.85 | $22.85 | $22.76 | $22.82 | $22.73 | 14,203 |
| 2022-08-23 | $22.80 | $22.80 | $22.79 | $22.79 | $22.70 | 7,528 |
| 2022-08-22 | $22.78 | $22.78 | $22.72 | $22.72 | $22.63 | 894 |
| 2022-08-19 | $23.01 | $23.04 | $22.95 | $23.00 | $22.91 | 1,056 |
| 2022-08-18 | $23.22 | $23.25 | $23.22 | $23.24 | $23.15 | 1,768 |
| 2022-08-17 | $23.32 | $23.32 | $22.86 | $23.20 | $23.11 | 205,904 |
| 2022-08-16 | $23.48 | $23.48 | $23.46 | $23.46 | $23.37 | 1,847 |
| 2022-08-15 | $23.60 | $23.61 | $23.55 | $23.55 | $23.46 | 366 |
| 2022-08-12 | $23.61 | $23.61 | $23.61 | $23.61 | $23.51 | 114 |
| 2022-08-11 | $23.71 | $23.71 | $23.38 | $23.40 | $23.31 | 4,611 |
| 2022-08-10 | $23.45 | $23.53 | $23.45 | $23.53 | $23.44 | 276,817 |
| 2022-08-09 | $23.24 | $23.24 | $23.20 | $23.20 | $23.11 | 2,865 |
| 2022-08-08 | $23.49 | $23.49 | $23.37 | $23.37 | $23.28 | 1,681 |
| 2022-08-05 | $23.35 | $23.37 | $23.33 | $23.35 | $23.26 | 3,773 |
| 2022-08-04 | $23.44 | $23.44 | $23.44 | $23.44 | $23.35 | 487 |
| 2022-08-03 | $23.27 | $23.39 | $23.25 | $23.39 | $23.30 | 3,964 |
| 2022-08-02 | $23.24 | $23.26 | $23.20 | $23.20 | $23.20 | 2,592 |
| 2022-08-01 | $23.21 | $23.32 | $23.21 | $23.32 | $23.32 | 1,341 |
| 2022-07-29 | $23.32 | $23.42 | $23.32 | $23.37 | $23.37 | 26,073 |
| 2022-07-28 | $23.25 | $23.33 | $23.25 | $23.33 | $23.33 | 2,314 |
| 2022-07-27 | $23.09 | $23.12 | $23.08 | $23.08 | $23.08 | 4,126 |
| 2022-07-26 | $22.94 | $22.94 | $22.84 | $22.84 | $22.84 | 1,878 |
| 2022-07-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 600 |
| 2022-07-22 | $23.12 | $23.12 | $23.01 | $23.01 | $23.01 | 158 |
| 2022-07-21 | $22.74 | $23.05 | $22.74 | $23.05 | $23.05 | 550 |
| 2022-07-20 | $22.87 | $22.91 | $22.76 | $22.76 | $22.76 | 11,937 |
| 2022-07-19 | $22.52 | $22.69 | $22.52 | $22.69 | $22.69 | 1,615 |
| 2022-07-18 | $22.47 | $22.48 | $22.37 | $22.37 | $22.37 | 69,947 |
| 2022-07-15 | $22.38 | $22.59 | $22.38 | $22.56 | $22.56 | 3,124 |
| 2022-07-14 | $22.06 | $22.29 | $22.06 | $22.28 | $22.28 | 19,099 |
| 2022-07-13 | $22.15 | $22.37 | $22.15 | $22.36 | $22.36 | 2,743 |
| 2022-07-12 | $22.36 | $22.39 | $22.35 | $22.36 | $22.36 | 21,030 |
| 2022-07-11 | $22.31 | $22.34 | $22.31 | $22.33 | $22.33 | 770 |
| 2022-07-08 | $22.40 | $22.43 | $22.40 | $22.43 | $22.43 | 361 |
| 2022-07-07 | $22.30 | $22.41 | $22.30 | $22.41 | $22.41 | 70,613 |
| 2022-07-06 | $22.03 | $22.10 | $22.03 | $22.04 | $22.04 | 2,831 |
| 2022-07-05 | $21.99 | $22.12 | $21.99 | $22.12 | $22.12 | 504 |
| 2022-07-01 | $22.06 | $22.15 | $22.06 | $22.15 | $22.15 | 1,113 |
| 2022-06-30 | $22.06 | $22.07 | $22.05 | $22.05 | $21.95 | 1,154 |
| 2022-06-29 | $22.01 | $22.05 | $22.01 | $22.05 | $21.96 | 10,468 |
| 2022-06-28 | $22.16 | $22.16 | $22.13 | $22.13 | $22.03 | 314 |
| 2022-06-27 | $22.40 | $22.40 | $22.36 | $22.36 | $22.26 | 173 |
| 2022-06-24 | $22.46 | $22.51 | $22.45 | $22.45 | $22.36 | 27,003 |
| 2022-06-23 | $22.31 | $22.32 | $22.31 | $22.32 | $22.23 | 1,263 |
| 2022-06-22 | $22.15 | $22.16 | $22.13 | $22.15 | $22.05 | 2,264 |
| 2022-06-21 | $22.24 | $22.24 | $22.13 | $22.13 | $22.04 | 2,647 |
| 2022-06-17 | $22.18 | $22.21 | $22.18 | $22.19 | $22.10 | 1,510 |
| 2022-06-16 | $22.04 | $22.12 | $22.04 | $22.07 | $21.98 | 1,094 |
| 2022-06-15 | $22.31 | $22.50 | $22.31 | $22.45 | $22.35 | 4,018 |
| 2022-06-14 | $22.01 | $22.01 | $22.00 | $22.00 | $21.90 | 4,962 |
| 2022-06-13 | $22.00 | $22.00 | $21.80 | $21.83 | $21.74 | 2,032 |
| 2022-06-10 | $22.66 | $22.66 | $22.53 | $22.62 | $22.52 | 3,448 |
| 2022-06-09 | $23.12 | $23.15 | $22.99 | $22.99 | $22.90 | 2,203 |
| 2022-06-08 | $23.38 | $23.38 | $23.19 | $23.21 | $23.11 | 4,391 |
| 2022-06-07 | $23.36 | $23.43 | $23.36 | $23.43 | $23.33 | 718 |
| 2022-06-06 | $23.47 | $23.48 | $23.40 | $23.40 | $23.30 | 2,422 |
| 2022-06-03 | $23.54 | $23.55 | $23.54 | $23.55 | $23.45 | 325 |
| 2022-06-02 | $23.70 | $23.73 | $23.68 | $23.73 | $23.63 | 1,826 |
| 2022-06-01 | $23.68 | $23.76 | $23.68 | $23.68 | $23.58 | 849 |
| 2022-05-31 | $23.89 | $23.89 | $23.82 | $23.88 | $23.67 | 8,933 |
| 2022-05-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.79 | 5,609 |
| 2022-05-26 | $23.76 | $23.79 | $23.76 | $23.79 | $23.59 | 5,609 |
| 2022-05-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.25 | 6 |
| 2022-05-24 | $23.10 | $23.10 | $23.07 | $23.10 | $22.90 | 1,066 |
| 2022-05-23 | $22.97 | $22.98 | $22.96 | $22.98 | $22.78 | 1,243 |
| 2022-05-20 | $22.94 | $22.94 | $22.88 | $22.91 | $22.71 | 1,843 |
| 2022-05-19 | $22.76 | $22.93 | $22.76 | $22.92 | $22.73 | 6,800 |
| 2022-05-18 | $22.84 | $22.84 | $22.73 | $22.77 | $22.57 | 7,589 |
| 2022-05-17 | $22.97 | $22.97 | $22.88 | $22.93 | $22.73 | 2,675 |
| 2022-05-16 | $22.95 | $23.00 | $22.94 | $22.94 | $22.74 | 9,527 |
| 2022-05-13 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 1 |
| 2022-05-12 | $22.97 | $22.99 | $22.86 | $22.93 | $22.74 | 7,024 |
| 2022-05-11 | $23.09 | $23.09 | $22.97 | $22.97 | $22.78 | 613 |
| 2022-05-10 | $23.11 | $23.11 | $23.09 | $23.10 | $22.90 | 2,341 |
| 2022-05-09 | $23.12 | $23.12 | $22.98 | $22.98 | $22.79 | 991 |
| 2022-05-06 | $23.24 | $23.25 | $23.22 | $23.24 | $23.04 | 888 |
| 2022-05-05 | $23.53 | $23.53 | $23.31 | $23.35 | $23.15 | 2,615 |
| 2022-05-04 | $23.48 | $23.78 | $23.48 | $23.78 | $23.58 | 3,401 |
| 2022-05-03 | $23.53 | $23.53 | $23.51 | $23.53 | $23.33 | 2,489 |
| 2022-05-02 | $23.32 | $23.40 | $23.32 | $23.40 | $23.20 | 706 |
| 2022-04-29 | $23.68 | $23.68 | $23.50 | $23.50 | $23.21 | 5,170 |
| 2022-04-28 | $23.66 | $23.79 | $23.66 | $23.78 | $23.49 | 714 |
| 2022-04-27 | $23.63 | $23.66 | $23.63 | $23.66 | $23.37 | 330 |
| 2022-04-26 | $23.82 | $23.82 | $23.78 | $23.78 | $23.50 | 150,107 |
| 2022-04-25 | $23.79 | $23.91 | $23.79 | $23.91 | $23.62 | 1,555 |
| 2022-04-22 | $23.83 | $23.83 | $23.75 | $23.75 | $23.47 | 3,353 |
| 2022-04-21 | $23.89 | $23.90 | $23.89 | $23.89 | $23.60 | 2,343 |
| 2022-04-20 | $24.06 | $24.06 | $24.00 | $24.03 | $23.74 | 1,329 |
| 2022-04-19 | $23.98 | $23.98 | $23.96 | $23.96 | $23.67 | 242 |
| 2022-04-18 | $24.00 | $24.04 | $23.98 | $23.98 | $23.69 | 5,097 |
| 2022-04-14 | $24.00 | $24.04 | $24.00 | $24.01 | $23.72 | 2,626 |
| 2022-04-13 | $24.14 | $24.18 | $24.13 | $24.18 | $23.88 | 6,826 |
| 2022-04-12 | $24.01 | $24.02 | $24.01 | $24.02 | $23.73 | 266 |
| 2022-04-11 | $23.95 | $23.95 | $23.84 | $23.84 | $23.55 | 4,872 |
| 2022-04-08 | $24.06 | $24.06 | $24.03 | $24.03 | $23.74 | 2,131 |
| 2022-04-07 | $24.19 | $24.20 | $24.17 | $24.17 | $23.88 | 1,507 |
| 2022-04-06 | $24.30 | $24.30 | $24.22 | $24.22 | $23.93 | 64,534 |
| 2022-04-05 | $24.47 | $24.50 | $24.41 | $24.41 | $24.12 | 9,245 |
| 2022-04-04 | $24.61 | $24.71 | $24.61 | $24.71 | $24.41 | 1,035 |
| 2022-04-01 | $24.55 | $24.55 | $24.54 | $24.54 | $24.24 | 145 |
| 2022-03-31 | $24.61 | $24.61 | $24.61 | $24.61 | $24.25 | 49 |
| 2022-03-30 | $24.70 | $24.72 | $24.66 | $24.66 | $24.30 | 6,691 |
| 2022-03-29 | $24.63 | $24.77 | $24.63 | $24.74 | $24.38 | 4,664 |
| 2022-03-28 | $24.28 | $24.46 | $24.28 | $24.45 | $24.09 | 4,499 |
| 2022-03-25 | $24.43 | $24.43 | $24.32 | $24.33 | $23.97 | 9,132 |
| 2022-03-24 | $24.41 | $24.50 | $24.41 | $24.47 | $24.11 | 3,571 |
| 2022-03-23 | $24.45 | $24.48 | $24.43 | $24.43 | $24.07 | 21,539 |
| 2022-03-22 | $24.40 | $24.51 | $24.39 | $24.51 | $24.16 | 1,394 |
| 2022-03-21 | $24.60 | $24.60 | $24.41 | $24.41 | $24.06 | 182,339 |
| 2022-03-18 | $24.54 | $24.66 | $24.54 | $24.66 | $24.30 | 12,727 |
| 2022-03-17 | $24.53 | $24.57 | $24.53 | $24.56 | $24.21 | 41,397 |
| 2022-03-16 | $24.30 | $24.42 | $24.30 | $24.42 | $24.06 | 13,674 |
| 2022-03-15 | $24.07 | $24.11 | $24.04 | $24.07 | $23.72 | 5,736 |
| 2022-03-14 | $23.91 | $23.91 | $23.89 | $23.89 | $23.55 | 4,284 |
| 2022-03-11 | $24.17 | $24.17 | $24.17 | $24.17 | $23.82 | 2,473 |
| 2022-03-10 | $24.37 | $24.38 | $24.35 | $24.35 | $24.00 | 2,473 |
| 2022-03-09 | $24.52 | $24.58 | $24.51 | $24.55 | $24.19 | 6,243 |
| 2022-03-08 | $24.36 | $24.36 | $24.36 | $24.36 | $24.00 | 32,903 |
| 2022-03-07 | $24.59 | $24.59 | $24.42 | $24.42 | $24.06 | 32,903 |
| 2022-03-04 | $24.73 | $24.74 | $24.66 | $24.66 | $24.30 | 18,273 |
| 2022-03-03 | $24.87 | $24.87 | $24.81 | $24.81 | $24.45 | 1,610 |
| 2022-03-02 | $24.82 | $24.89 | $24.80 | $24.87 | $24.50 | 88,587 |
| 2022-03-01 | $24.94 | $24.94 | $24.76 | $24.76 | $24.39 | 2,439 |
| 2022-02-28 | $24.87 | $24.90 | $24.87 | $24.90 | $24.53 | 6,947 |
| 2022-02-25 | $24.82 | $24.91 | $24.82 | $24.91 | $24.54 | 64,436 |
| 2022-02-24 | $24.73 | $24.75 | $24.72 | $24.75 | $24.38 | 3,109 |
| 2022-02-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.24 | 26,711 |
| 2022-02-22 | $24.72 | $24.72 | $24.63 | $24.63 | $24.27 | 26,711 |
| 2022-02-18 | $24.65 | $24.70 | $24.61 | $24.69 | $24.32 | 32,533 |
| 2022-02-17 | $24.66 | $24.66 | $24.63 | $24.66 | $24.30 | 1,951 |
| 2022-02-16 | $24.58 | $24.74 | $24.58 | $24.74 | $24.38 | 5,611 |
| 2022-02-15 | $24.66 | $24.66 | $24.64 | $24.64 | $24.28 | 6,586 |
| 2022-02-14 | $24.59 | $24.65 | $24.56 | $24.59 | $24.23 | 14,842 |
| 2022-02-11 | $24.70 | $24.70 | $24.60 | $24.62 | $24.26 | 22,462 |
| 2022-02-10 | $24.91 | $24.95 | $24.70 | $24.70 | $24.34 | 1,072,797 |
Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM) News Headlines
Recent Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM) News
Similar Companies to Xtrackers Risk Managed USD High Yield Strategy ETF (HYRM) 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 | -- | -- | -- |