CP High Yield Trend ETF (HYTR) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.14 ($0.09) 0.41%
CP High Yield Trend ETF - Daily Information
Click for more stock information on CP High Yield Trend ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.07 |
| Previous Close | $22.14 |
| High | $22.14 |
| Low | $22.07 |
| Adjusted Open | $22.07 |
| Previous Adjusted Close | $22.14 |
| Adjusted High | $22.14 |
| Adjusted Low | $22.07 |
About CP High Yield Trend ETF (HYTR)
Northern Lights Fund Trust III CP High Yield Trend ETF
Invest in CP High Yield Trend ETF (HYTR)
Historical Stock Data for CP High Yield Trend ETF (HYTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $22.07 | $22.14 | $22.07 | $22.14 | $22.14 | 102,539 |
| 2025-02-27 | $22.04 | $22.09 | $22.04 | $22.05 | $22.05 | 54,171 |
| 2025-02-26 | $22.09 | $22.11 | $22.08 | $22.09 | $22.09 | 80,621 |
| 2025-02-25 | $22.05 | $22.07 | $22.04 | $22.07 | $22.07 | 49,942 |
| 2025-02-24 | $21.95 | $22.03 | $21.95 | $22.02 | $22.02 | 95,955 |
| 2025-02-21 | $22.02 | $22.03 | $21.98 | $22.00 | $22.00 | 73,108 |
| 2025-02-20 | $21.98 | $22.03 | $21.98 | $22.03 | $22.03 | 59,454 |
| 2025-02-19 | $21.96 | $22.01 | $21.95 | $22.01 | $22.01 | 54,285 |
| 2025-02-18 | $22.00 | $22.00 | $21.97 | $22.00 | $22.00 | 92,443 |
| 2025-02-14 | $22.03 | $22.04 | $22.00 | $22.02 | $22.02 | 58,762 |
| 2025-02-13 | $22.01 | $22.09 | $22.01 | $22.08 | $21.98 | 45,684 |
| 2025-02-12 | $21.95 | $22.00 | $21.95 | $21.99 | $21.89 | 57,526 |
| 2025-02-11 | $22.02 | $22.03 | $22.01 | $22.03 | $21.93 | 18,607 |
| 2025-02-10 | $22.01 | $22.07 | $22.01 | $22.05 | $21.95 | 45,512 |
| 2025-02-07 | $22.02 | $22.03 | $22.00 | $22.01 | $21.91 | 67,953 |
| 2025-02-06 | $22.10 | $22.11 | $22.07 | $22.07 | $21.97 | 57,069 |
| 2025-02-05 | $22.06 | $22.12 | $22.05 | $22.10 | $22.00 | 117,284 |
| 2025-02-04 | $21.98 | $22.04 | $21.98 | $22.04 | $22.04 | 36,551 |
| 2025-02-03 | $21.97 | $22.01 | $21.93 | $21.98 | $21.98 | 59,872 |
| 2025-01-31 | $22.06 | $22.07 | $21.99 | $22.01 | $22.01 | 63,229 |
| 2025-01-30 | $22.05 | $22.06 | $22.01 | $22.01 | $22.01 | 63,144 |
| 2025-01-29 | $22.02 | $22.03 | $21.98 | $22.01 | $22.01 | 60,950 |
| 2025-01-28 | $22.02 | $22.02 | $21.98 | $21.98 | $21.98 | 42,686 |
| 2025-01-27 | $22.03 | $22.03 | $22.00 | $22.03 | $22.03 | 27,264 |
| 2025-01-24 | $21.99 | $22.04 | $21.99 | $22.01 | $22.01 | 88,764 |
| 2025-01-23 | $21.94 | $21.99 | $21.94 | $21.99 | $21.99 | 62,609 |
| 2025-01-22 | $21.98 | $21.99 | $21.96 | $21.96 | $21.96 | 28,914 |
| 2025-01-21 | $21.97 | $22.00 | $21.97 | $21.99 | $21.99 | 76,330 |
| 2025-01-17 | $21.92 | $21.94 | $21.92 | $21.94 | $21.94 | 45,840 |
| 2025-01-16 | $21.86 | $21.91 | $21.86 | $21.90 | $21.90 | 29,360 |
| 2025-01-15 | $21.84 | $21.87 | $21.68 | $21.87 | $21.87 | 52,579 |
| 2025-01-14 | $21.71 | $21.72 | $21.69 | $21.71 | $21.71 | 50,167 |
| 2025-01-13 | $21.65 | $21.68 | $21.65 | $21.68 | $21.68 | 24,563 |
| 2025-01-10 | $21.73 | $21.74 | $21.69 | $21.70 | $21.70 | 46,810 |
| 2025-01-08 | $21.76 | $21.81 | $21.76 | $21.80 | $21.80 | 41,408 |
| 2025-01-07 | $21.85 | $21.85 | $21.74 | $21.79 | $21.79 | 34,805 |
| 2025-01-06 | $21.83 | $21.89 | $21.83 | $21.87 | $21.87 | 20,330 |
| 2025-01-03 | $21.80 | $21.82 | $21.79 | $21.81 | $21.81 | 16,630 |
| 2025-01-02 | $21.77 | $21.77 | $21.74 | $21.76 | $21.76 | 12,792 |
| 2024-12-31 | $21.75 | $21.75 | $21.69 | $21.72 | $21.72 | 24,840 |
| 2024-12-30 | $21.67 | $21.72 | $21.67 | $21.71 | $21.71 | 28,889 |
| 2024-12-27 | $21.69 | $21.76 | $21.69 | $21.73 | $21.69 | 11,012 |
| 2024-12-26 | $21.69 | $21.78 | $21.69 | $21.78 | $21.74 | 37,256 |
| 2024-12-24 | $21.66 | $21.73 | $21.66 | $21.73 | $21.69 | 55,925 |
| 2024-12-23 | $21.70 | $21.70 | $21.67 | $21.68 | $21.64 | 1,071,614 |
| 2024-12-20 | $21.65 | $21.74 | $21.64 | $21.73 | $21.69 | 1,030,286 |
| 2024-12-19 | $21.68 | $21.68 | $21.63 | $21.63 | $21.60 | 1,110,202 |
| 2024-12-18 | $21.89 | $21.89 | $21.67 | $21.67 | $21.63 | 9,521 |
| 2024-12-17 | $21.89 | $21.90 | $21.88 | $21.88 | $21.84 | 8,933 |
| 2024-12-16 | $21.91 | $21.94 | $21.88 | $21.89 | $21.85 | 14,171 |
| 2024-12-13 | $21.94 | $21.95 | $21.88 | $21.88 | $21.84 | 57,900 |
| 2024-12-12 | $21.92 | $22.00 | $21.92 | $21.95 | $21.95 | 614 |
| 2024-12-11 | $22.16 | $22.18 | $22.14 | $22.17 | $22.03 | 72,958 |
| 2024-12-10 | $22.12 | $22.15 | $22.12 | $22.15 | $22.01 | 2,713 |
| 2024-12-09 | $22.17 | $22.17 | $22.15 | $22.15 | $22.01 | 727 |
| 2024-12-06 | $22.17 | $22.25 | $22.15 | $22.18 | $22.04 | 21,705 |
| 2024-12-05 | $22.14 | $22.15 | $22.12 | $22.12 | $21.99 | 13,053 |
| 2024-12-04 | $22.11 | $22.14 | $22.10 | $22.13 | $21.99 | 2,504 |
| 2024-12-03 | $22.08 | $22.10 | $22.08 | $22.10 | $21.96 | 6,463 |
| 2024-12-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.96 | 251 |
| 2024-11-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 224 |
| 2024-11-27 | $22.04 | $22.07 | $22.00 | $22.02 | $22.02 | 2,644 |
| 2024-11-26 | $22.04 | $22.04 | $21.99 | $21.99 | $21.99 | 1,819 |
| 2024-11-25 | $22.06 | $22.06 | $22.00 | $22.00 | $22.00 | 1,701 |
| 2024-11-22 | $22.00 | $22.00 | $21.93 | $21.95 | $21.95 | 1,066 |
| 2024-11-21 | $21.95 | $21.96 | $21.95 | $21.96 | $21.96 | 5,024 |
| 2024-11-20 | $22.03 | $22.03 | $21.91 | $21.95 | $21.95 | 3,696 |
| 2024-11-19 | $21.90 | $21.99 | $21.90 | $21.98 | $21.98 | 15,239 |
| 2024-11-18 | $21.85 | $21.92 | $21.85 | $21.90 | $21.90 | 4,163 |
| 2024-11-15 | $21.86 | $21.86 | $21.83 | $21.85 | $21.85 | 5,006 |
| 2024-11-14 | $21.87 | $21.96 | $21.87 | $21.91 | $21.91 | 2,259 |
| 2024-11-13 | $22.08 | $22.08 | $22.02 | $22.04 | $21.93 | 559 |
| 2024-11-12 | $22.08 | $22.08 | $22.03 | $22.03 | $21.92 | 2,096 |
| 2024-11-11 | $22.16 | $22.16 | $22.12 | $22.12 | $22.01 | 351 |
| 2024-11-08 | $22.12 | $22.15 | $22.11 | $22.12 | $22.01 | 4,096 |
| 2024-11-07 | $22.06 | $22.09 | $22.04 | $22.08 | $21.97 | 1,754 |
| 2024-11-06 | $21.96 | $22.02 | $21.96 | $21.97 | $21.86 | 10,397 |
| 2024-11-05 | $21.90 | $21.96 | $21.88 | $21.95 | $21.84 | 6,614 |
| 2024-11-04 | $21.94 | $21.94 | $21.87 | $21.87 | $21.76 | 1,452 |
| 2024-11-01 | $21.94 | $21.94 | $21.89 | $21.90 | $21.90 | 5,949 |
| 2024-10-31 | $21.87 | $21.91 | $21.87 | $21.88 | $21.88 | 4,931 |
| 2024-10-30 | $21.92 | $21.96 | $21.91 | $21.91 | $21.91 | 16,131 |
| 2024-10-29 | $21.88 | $21.93 | $21.88 | $21.93 | $21.93 | 475 |
| 2024-10-28 | $21.96 | $21.97 | $21.89 | $21.91 | $21.91 | 8,508 |
| 2024-10-25 | $21.96 | $21.96 | $21.89 | $21.89 | $21.89 | 1,736 |
| 2024-10-24 | $21.88 | $21.92 | $21.87 | $21.90 | $21.90 | 2,934 |
| 2024-10-23 | $21.88 | $21.88 | $21.86 | $21.87 | $21.87 | 2,860 |
| 2024-10-22 | $21.93 | $21.93 | $21.89 | $21.93 | $21.93 | 6,104 |
| 2024-10-21 | $22.01 | $22.01 | $21.94 | $21.94 | $21.94 | 18,352 |
| 2024-10-18 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 7,237 |
| 2024-10-17 | $21.99 | $21.99 | $21.95 | $21.97 | $21.97 | 3,869 |
| 2024-10-16 | $22.12 | $22.13 | $22.11 | $22.13 | $22.13 | 988 |
| 2024-10-15 | $22.12 | $22.12 | $22.08 | $22.08 | $22.08 | 6,134 |
| 2024-10-14 | $22.07 | $22.10 | $22.06 | $22.10 | $22.10 | 2,503 |
| 2024-10-11 | $22.04 | $22.07 | $22.04 | $22.04 | $22.04 | 4,392 |
| 2024-10-10 | $22.03 | $22.06 | $22.00 | $22.01 | $22.01 | 11,869 |
| 2024-10-09 | $22.03 | $22.04 | $22.03 | $22.04 | $22.04 | 1,412 |
| 2024-10-08 | $22.03 | $22.07 | $22.00 | $22.01 | $22.01 | 7,458 |
| 2024-10-07 | $22.08 | $22.08 | $22.03 | $22.03 | $22.03 | 574 |
| 2024-10-04 | $22.12 | $22.12 | $22.09 | $22.09 | $22.09 | 756 |
| 2024-10-03 | $22.15 | $22.15 | $22.11 | $22.11 | $22.11 | 827 |
| 2024-10-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 611 |
| 2024-10-01 | $22.19 | $22.19 | $22.15 | $22.16 | $22.16 | 1,401 |
| 2024-09-30 | $22.19 | $22.19 | $22.16 | $22.18 | $22.18 | 745 |
| 2024-09-27 | $22.90 | $22.90 | $22.15 | $22.16 | $22.16 | 4,310 |
| 2024-09-26 | $22.14 | $22.15 | $22.13 | $22.13 | $22.13 | 1,696 |
| 2024-09-25 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 789 |
| 2024-09-24 | $22.13 | $22.16 | $22.10 | $22.15 | $22.15 | 4,941 |
| 2024-09-23 | $22.22 | $22.22 | $22.15 | $22.15 | $22.15 | 6,743 |
| 2024-09-20 | $22.16 | $22.18 | $22.08 | $22.17 | $22.17 | 40,475 |
| 2024-09-19 | $22.14 | $22.17 | $22.13 | $22.15 | $22.15 | 797,029 |
| 2024-09-18 | $22.21 | $22.29 | $22.18 | $22.22 | $22.09 | 14,575 |
| 2024-09-17 | $22.20 | $22.20 | $22.19 | $22.19 | $22.06 | 662 |
| 2024-09-16 | $22.16 | $22.20 | $22.16 | $22.20 | $22.07 | 1,626 |
| 2024-09-13 | $22.14 | $22.14 | $22.12 | $22.13 | $22.00 | 600 |
| 2024-09-12 | $22.04 | $22.10 | $22.04 | $22.07 | $21.94 | 6,329 |
| 2024-09-11 | $22.01 | $22.05 | $21.98 | $22.05 | $21.92 | 10,646 |
| 2024-09-10 | $22.09 | $22.09 | $22.00 | $22.03 | $21.90 | 112,823 |
| 2024-09-09 | $22.04 | $22.06 | $22.02 | $22.06 | $21.93 | 4,156 |
| 2024-09-06 | $22.09 | $22.09 | $22.02 | $22.02 | $21.89 | 66,369 |
| 2024-09-05 | $22.06 | $22.06 | $22.04 | $22.05 | $21.92 | 695 |
| 2024-09-04 | $22.04 | $22.04 | $21.98 | $21.98 | $21.86 | 1,089 |
| 2024-09-03 | $21.98 | $24.26 | $21.93 | $22.57 | $22.44 | 3,040 |
| 2024-08-30 | $21.98 | $22.00 | $21.95 | $21.95 | $21.82 | 151,153 |
| 2024-08-29 | $21.96 | $22.01 | $21.96 | $21.96 | $21.83 | 328,368 |
| 2024-08-28 | $21.96 | $21.96 | $21.91 | $21.94 | $21.81 | 785 |
| 2024-08-27 | $21.93 | $21.95 | $21.93 | $21.95 | $21.82 | 14,741 |
| 2024-08-26 | $21.99 | $21.99 | $21.96 | $21.96 | $21.83 | 1,662 |
| 2024-08-23 | $21.92 | $22.01 | $21.92 | $21.94 | $21.81 | 79,310 |
| 2024-08-22 | $21.91 | $21.91 | $21.84 | $21.87 | $21.74 | 12,903 |
| 2024-08-21 | $21.89 | $21.91 | $21.85 | $21.88 | $21.75 | 3,400 |
| 2024-08-20 | $21.89 | $21.90 | $21.85 | $21.85 | $21.72 | 50,907 |
| 2024-08-19 | $21.84 | $21.86 | $21.84 | $21.85 | $21.72 | 51,383 |
| 2024-08-16 | $21.79 | $21.85 | $21.79 | $21.82 | $21.69 | 258,775 |
| 2024-08-15 | $21.75 | $21.77 | $21.75 | $21.77 | $21.64 | 101 |
| 2024-08-14 | $21.81 | $21.81 | $21.81 | $21.81 | $21.62 | 50 |
| 2024-08-13 | $21.69 | $21.75 | $21.68 | $21.75 | $21.57 | 756 |
| 2024-08-12 | $21.65 | $21.65 | $21.65 | $21.65 | $21.46 | 2 |
| 2024-08-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 181 |
| 2024-08-08 | $21.66 | $21.67 | $21.64 | $21.67 | $21.67 | 3,243 |
| 2024-08-07 | $21.65 | $21.67 | $21.57 | $21.57 | $21.57 | 603 |
| 2024-08-06 | $21.58 | $21.58 | $21.55 | $21.55 | $21.55 | 1,105 |
| 2024-08-05 | $21.47 | $21.47 | $21.46 | $21.46 | $21.46 | 597 |
| 2024-08-02 | $21.61 | $21.61 | $21.60 | $21.60 | $21.60 | 184 |
| 2024-08-01 | $21.68 | $21.68 | $21.66 | $21.66 | $21.66 | 1,754 |
| 2024-07-31 | $21.76 | $21.76 | $21.67 | $21.71 | $21.71 | 1,441 |
| 2024-07-30 | $21.61 | $21.63 | $21.59 | $21.63 | $21.63 | 484 |
| 2024-07-29 | $21.64 | $21.64 | $21.60 | $21.62 | $21.62 | 3,585 |
| 2024-07-26 | $21.64 | $21.64 | $21.61 | $21.64 | $21.64 | 600 |
| 2024-07-25 | $21.58 | $21.63 | $21.58 | $21.60 | $21.60 | 639 |
| 2024-07-24 | $21.66 | $21.66 | $21.57 | $21.58 | $21.58 | 854 |
| 2024-07-23 | $21.63 | $21.67 | $21.63 | $21.66 | $21.66 | 3,887 |
| 2024-07-22 | $21.62 | $21.64 | $21.62 | $21.64 | $21.64 | 695 |
| 2024-07-19 | $21.73 | $21.73 | $21.55 | $21.58 | $21.58 | 2,732 |
| 2024-07-18 | $21.66 | $21.66 | $21.58 | $21.59 | $21.59 | 2,913 |
| 2024-07-17 | $21.74 | $21.76 | $21.74 | $21.76 | $21.65 | 369 |
| 2024-07-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.66 | 125 |
| 2024-07-15 | $21.67 | $21.72 | $21.67 | $21.67 | $21.57 | 9,870 |
| 2024-07-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.57 | 283 |
| 2024-07-11 | $21.63 | $21.64 | $21.63 | $21.64 | $21.53 | 3,177 |
| 2024-07-10 | $21.54 | $21.56 | $21.54 | $21.56 | $21.45 | 3,226 |
| 2024-07-09 | $21.50 | $21.51 | $21.50 | $21.51 | $21.40 | 227 |
| 2024-07-08 | $21.55 | $21.55 | $21.53 | $21.53 | $21.42 | 1,127 |
| 2024-07-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.43 | 121 |
| 2024-07-03 | $21.46 | $21.47 | $21.46 | $21.47 | $21.36 | 206 |
| 2024-07-02 | $21.37 | $21.41 | $21.37 | $21.41 | $21.41 | 1,462 |
| 2024-07-01 | $21.34 | $21.34 | $21.32 | $21.33 | $21.33 | 2,842 |
| 2024-06-28 | $21.40 | $21.40 | $21.34 | $21.34 | $21.34 | 1,101 |
| 2024-06-27 | $21.40 | $21.40 | $21.38 | $21.38 | $21.38 | 102 |
| 2024-06-26 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
| 2024-06-25 | $21.43 | $21.44 | $21.41 | $21.41 | $21.41 | 2,068 |
| 2024-06-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 21 |
| 2024-06-21 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 31 |
| 2024-06-20 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 17 |
| 2024-06-18 | $21.41 | $21.43 | $21.36 | $21.41 | $21.41 | 2,068 |
| 2024-06-17 | $21.31 | $21.34 | $21.31 | $21.34 | $21.34 | 420 |
| 2024-06-14 | $21.35 | $21.35 | $21.31 | $21.31 | $21.31 | 287 |
| 2024-06-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2024-06-12 | $21.52 | $21.52 | $21.51 | $21.51 | $21.40 | 102 |
| 2024-06-11 | $21.42 | $21.43 | $21.42 | $21.43 | $21.32 | 195 |
| 2024-06-10 | $21.39 | $21.40 | $21.39 | $21.40 | $21.29 | 856 |
| 2024-06-07 | $21.36 | $21.38 | $21.36 | $21.38 | $21.27 | 1,842 |
| 2024-06-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.33 | 2 |
| 2024-06-05 | $21.39 | $21.46 | $21.39 | $21.46 | $21.35 | 1,095 |
| 2024-06-04 | $21.40 | $21.40 | $21.39 | $21.39 | $21.28 | 274 |
| 2024-06-03 | $21.17 | $21.41 | $21.17 | $21.41 | $21.30 | 1,891 |
| 2024-05-31 | $21.30 | $21.37 | $21.30 | $21.37 | $21.26 | 665 |
| 2024-05-30 | $21.28 | $21.28 | $21.28 | $21.28 | $21.18 | 28 |
| 2024-05-29 | $21.23 | $21.23 | $21.21 | $21.21 | $21.11 | 249 |
| 2024-05-28 | $21.36 | $21.36 | $21.26 | $21.27 | $21.17 | 546 |
| 2024-05-24 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 149 |
| 2024-05-23 | $21.29 | $21.29 | $21.28 | $21.28 | $21.28 | 168 |
| 2024-05-22 | $21.37 | $21.39 | $21.35 | $21.35 | $21.35 | 2,410 |
| 2024-05-21 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 114 |
| 2024-05-20 | $21.41 | $21.41 | $21.40 | $21.40 | $21.40 | 117 |
| 2024-05-17 | $21.38 | $21.39 | $21.38 | $21.39 | $21.39 | 662 |
| 2024-05-16 | $21.40 | $21.41 | $21.40 | $21.41 | $21.41 | 632 |
| 2024-05-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.43 | 8 |
| 2024-05-14 | $21.41 | $21.44 | $21.41 | $21.44 | $21.33 | 182 |
| 2024-05-13 | $21.46 | $21.46 | $21.40 | $21.40 | $21.29 | 587 |
| 2024-05-10 | $21.41 | $21.41 | $21.41 | $21.41 | $21.29 | 357 |
| 2024-05-09 | $21.43 | $21.46 | $21.43 | $21.46 | $21.34 | 357 |
| 2024-05-08 | $21.43 | $21.43 | $21.43 | $21.43 | $21.32 | 268 |
| 2024-05-07 | $21.51 | $21.52 | $21.44 | $21.50 | $21.38 | 1,619 |
| 2024-05-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.36 | 706 |
| 2024-05-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.35 | 38 |
| 2024-05-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.24 | 52 |
| 2024-05-01 | $21.32 | $21.32 | $21.23 | $21.23 | $21.11 | 433 |
| 2024-04-30 | $21.24 | $21.24 | $21.16 | $21.16 | $21.05 | 705 |
| 2024-04-29 | $21.28 | $21.28 | $21.27 | $21.27 | $21.16 | 2,884 |
| 2024-04-26 | $21.24 | $21.24 | $21.21 | $21.21 | $21.21 | 922 |
| 2024-04-25 | $21.04 | $21.16 | $21.04 | $21.16 | $21.16 | 117 |
| 2024-04-24 | $21.18 | $21.21 | $21.18 | $21.21 | $21.21 | 1,018 |
| 2024-04-23 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 101 |
| 2024-04-22 | $21.13 | $21.18 | $21.13 | $21.16 | $21.16 | 1,572 |
| 2024-04-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,000 |
| 2024-04-18 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1,000 |
| 2024-04-17 | $21.13 | $21.13 | $21.06 | $21.07 | $20.98 | 1,708 |
| 2024-04-16 | $21.11 | $21.11 | $21.06 | $21.06 | $20.97 | 222 |
| 2024-04-15 | $21.13 | $21.13 | $21.13 | $21.13 | $21.03 | 99 |
| 2024-04-12 | $21.25 | $21.26 | $21.25 | $21.26 | $21.17 | 1,055 |
| 2024-04-11 | $21.25 | $21.29 | $21.25 | $21.27 | $21.18 | 1,385 |
| 2024-04-10 | $21.35 | $21.36 | $21.21 | $21.29 | $21.29 | 5,000 |
| 2024-04-09 | $21.49 | $21.49 | $21.47 | $21.49 | $21.49 | 1,388 |
| 2024-04-08 | $21.39 | $21.43 | $21.39 | $21.43 | $21.43 | 3,335 |
| 2024-04-05 | $21.39 | $21.39 | $21.38 | $21.38 | $21.38 | 2,226 |
| 2024-04-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 2024-04-03 | $21.36 | $21.42 | $21.36 | $21.41 | $21.41 | 3,254 |
| 2024-04-02 | $21.39 | $21.40 | $21.39 | $21.40 | $21.40 | 2,089 |
| 2024-04-01 | $21.44 | $21.45 | $21.44 | $21.44 | $21.44 | 8,834 |
| 2024-03-28 | $21.56 | $21.57 | $21.54 | $21.54 | $21.54 | 5,925 |
| 2024-03-27 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 49 |
| 2024-03-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 49 |
| 2024-03-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 120 |
| 2024-03-22 | $21.53 | $21.56 | $21.52 | $21.52 | $21.52 | 1,369 |
| 2024-03-21 | $21.53 | $21.54 | $21.51 | $21.54 | $21.54 | 1,039 |
| 2024-03-20 | $21.47 | $21.54 | $21.47 | $21.54 | $21.54 | 1,129 |
| 2024-03-19 | $21.39 | $21.47 | $21.39 | $21.47 | $21.47 | 428 |
| 2024-03-18 | $21.37 | $21.40 | $21.37 | $21.37 | $21.37 | 4,162 |
| 2024-03-15 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 5 |
| 2024-03-14 | $21.37 | $21.37 | $21.36 | $21.36 | $21.36 | 3,842 |
| 2024-03-13 | $21.57 | $21.57 | $21.54 | $21.57 | $21.46 | 1,141 |
| 2024-03-12 | $21.50 | $21.55 | $21.50 | $21.55 | $21.44 | 6,283 |
| 2024-03-11 | $21.52 | $21.55 | $21.52 | $21.55 | $21.44 | 204 |
| 2024-03-08 | $21.66 | $21.66 | $21.55 | $21.55 | $21.44 | 661 |
| 2024-03-07 | $21.58 | $21.58 | $21.51 | $21.56 | $21.45 | 10,499 |
| 2024-03-06 | $21.54 | $21.57 | $21.48 | $21.51 | $21.40 | 17,645 |
| 2024-03-05 | $21.54 | $21.56 | $21.47 | $21.47 | $21.47 | 12,393 |
| 2024-03-04 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1,159 |
| 2024-03-01 | $21.49 | $21.49 | $21.45 | $21.48 | $21.48 | 996 |
| 2024-02-29 | $21.44 | $21.44 | $21.37 | $21.38 | $21.38 | 2,666 |
| 2024-02-28 | $21.36 | $21.42 | $21.34 | $21.34 | $21.34 | 15,387 |
| 2024-02-27 | $21.36 | $21.38 | $21.36 | $21.38 | $21.38 | 874 |
| 2024-02-26 | $21.36 | $21.42 | $21.36 | $21.37 | $21.37 | 14,718 |
| 2024-02-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 12 |
| 2024-02-22 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 239 |
| 2024-02-21 | $21.35 | $21.35 | $21.26 | $21.31 | $21.31 | 4,612 |
| 2024-02-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 652 |
| 2024-02-16 | $21.27 | $21.31 | $21.27 | $21.31 | $21.31 | 241 |
| 2024-02-15 | $21.34 | $21.38 | $21.34 | $21.37 | $21.37 | 1,355 |
| 2024-02-14 | $21.35 | $21.40 | $21.35 | $21.40 | $21.30 | 245 |
| 2024-02-13 | $21.30 | $21.31 | $21.30 | $21.31 | $21.21 | 914 |
| 2024-02-12 | $21.49 | $21.49 | $21.49 | $21.49 | $21.39 | 1 |
| 2024-02-09 | $21.55 | $21.57 | $21.53 | $21.53 | $21.43 | 860 |
| 2024-02-08 | $21.48 | $21.48 | $21.47 | $21.48 | $21.38 | 1,213 |
| 2024-02-07 | $21.45 | $21.47 | $21.45 | $21.47 | $21.38 | 105 |
| 2024-02-06 | $21.47 | $21.47 | $21.45 | $21.45 | $21.36 | 740 |
| 2024-02-05 | $21.35 | $21.37 | $21.33 | $21.37 | $21.28 | 322 |
| 2024-02-02 | $21.46 | $21.46 | $21.46 | $21.46 | $21.37 | 58 |
| 2024-02-01 | $21.50 | $21.58 | $21.50 | $21.56 | $21.46 | 603 |
| 2024-01-31 | $21.51 | $21.51 | $21.45 | $21.45 | $21.35 | 1,719 |
| 2024-01-30 | $21.49 | $21.49 | $21.49 | $21.49 | $21.39 | 1 |
| 2024-01-29 | $21.44 | $21.50 | $21.44 | $21.50 | $21.41 | 1,231 |
| 2024-01-26 | $21.51 | $21.51 | $21.48 | $21.48 | $21.38 | 112 |
| 2024-01-25 | $21.42 | $21.48 | $21.42 | $21.48 | $21.38 | 244 |
| 2024-01-24 | $21.34 | $21.34 | $21.34 | $21.34 | $21.25 | 50 |
| 2024-01-23 | $21.35 | $21.35 | $21.35 | $21.35 | $21.26 | 6 |
| 2024-01-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.28 | 23 |
| 2024-01-19 | $21.32 | $21.32 | $21.31 | $21.31 | $21.22 | 259 |
| 2024-01-18 | $21.24 | $21.29 | $21.24 | $21.29 | $21.19 | 913 |
| 2024-01-17 | $21.25 | $21.26 | $21.24 | $21.24 | $21.15 | 3,030 |
| 2024-01-16 | $21.40 | $21.40 | $21.34 | $21.34 | $21.25 | 2,432 |
| 2024-01-12 | $21.47 | $21.51 | $21.47 | $21.48 | $21.38 | 803 |
| 2024-01-11 | $21.45 | $21.47 | $21.41 | $21.46 | $21.36 | 5,039 |
| 2024-01-10 | $21.42 | $21.42 | $21.39 | $21.39 | $21.29 | 1,572 |
| 2024-01-09 | $21.33 | $21.38 | $21.33 | $21.36 | $21.26 | 1,978 |
| 2024-01-08 | $21.34 | $21.35 | $21.32 | $21.32 | $21.22 | 1,642 |
| 2024-01-05 | $21.21 | $21.21 | $21.21 | $21.21 | $21.11 | 975 |
| 2024-01-04 | $21.27 | $21.32 | $21.19 | $21.19 | $21.09 | 30,994 |
| 2024-01-03 | $21.24 | $21.28 | $21.24 | $21.27 | $21.17 | 1,469 |
| 2024-01-02 | $21.31 | $21.35 | $21.31 | $21.33 | $21.23 | 370 |
| 2023-12-29 | $21.54 | $21.54 | $21.41 | $21.41 | $21.31 | 450 |
| 2023-12-28 | $21.45 | $21.49 | $21.45 | $21.48 | $21.38 | 593 |
| 2023-12-27 | $21.51 | $21.56 | $21.51 | $21.56 | $21.46 | 1,203 |
| 2023-12-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.37 | 10 |
| 2023-12-22 | $21.30 | $21.52 | $21.30 | $21.39 | $21.29 | 80,034 |
| 2023-12-21 | $21.43 | $21.49 | $21.41 | $21.45 | $21.36 | 18,074 |
| 2023-12-20 | $21.41 | $21.41 | $21.34 | $21.36 | $21.26 | 374 |
| 2023-12-19 | $21.38 | $21.38 | $21.35 | $21.35 | $21.26 | 128 |
| 2023-12-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.18 | 296 |
| 2023-12-15 | $21.28 | $21.29 | $21.22 | $21.27 | $21.17 | 6,636 |
| 2023-12-14 | $21.27 | $21.32 | $21.25 | $21.32 | $21.22 | 1,089 |
| 2023-12-13 | $21.16 | $21.40 | $21.16 | $21.40 | $21.11 | 102 |
| 2023-12-12 | $21.12 | $21.12 | $21.12 | $21.12 | $20.82 | 1 |
| 2023-12-11 | $21.05 | $21.05 | $21.05 | $21.05 | $20.76 | 5 |
| 2023-12-08 | $21.05 | $21.07 | $21.05 | $21.07 | $20.78 | 242 |
| 2023-12-07 | $21.12 | $21.12 | $21.12 | $21.12 | $20.83 | 18 |
| 2023-12-06 | $21.08 | $21.11 | $21.06 | $21.10 | $20.80 | 574 |
| 2023-12-05 | $21.07 | $21.07 | $21.07 | $21.07 | $20.78 | 2 |
| 2023-12-04 | $21.04 | $21.09 | $21.04 | $21.09 | $20.79 | 4,306 |
| 2023-12-01 | $21.04 | $21.09 | $21.04 | $21.09 | $20.80 | 168 |
| 2023-11-30 | $20.87 | $20.92 | $20.87 | $20.92 | $20.63 | 361 |
| 2023-11-29 | $20.95 | $20.96 | $20.93 | $20.96 | $20.67 | 2,723 |
| 2023-11-28 | $20.81 | $20.87 | $20.79 | $20.87 | $20.58 | 1,498 |
| 2023-11-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.50 | 2 |
| 2023-11-24 | $20.97 | $20.97 | $20.75 | $20.75 | $20.46 | 231 |
| 2023-11-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.48 | 10 |
| 2023-11-21 | $20.72 | $20.72 | $20.72 | $20.72 | $20.43 | 3 |
| 2023-11-20 | $20.74 | $20.74 | $20.72 | $20.72 | $20.44 | 801 |
| 2023-11-17 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 9 |
| 2023-11-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 98 |
| 2023-11-15 | $20.64 | $20.66 | $20.64 | $20.66 | $20.61 | 375 |
| 2023-11-14 | $20.78 | $20.78 | $20.74 | $20.74 | $20.69 | 226 |
| 2023-11-13 | $20.52 | $20.52 | $20.52 | $20.52 | $20.47 | 2 |
| 2023-11-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.49 | 3 |
| 2023-11-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.40 | 1,620 |
| 2023-11-08 | $20.58 | $20.61 | $20.55 | $20.58 | $20.52 | 1,620 |
| 2023-11-07 | $20.54 | $20.61 | $20.54 | $20.58 | $20.58 | 26,507 |
| 2023-11-06 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 1 |
| 2023-11-03 | $20.66 | $20.66 | $20.64 | $20.66 | $20.66 | 215 |
| 2023-11-02 | $20.49 | $20.50 | $20.47 | $20.50 | $20.50 | 88,670 |
| 2023-11-01 | $20.36 | $20.42 | $20.36 | $20.42 | $20.42 | 929 |
| 2023-10-31 | $20.30 | $20.30 | $20.25 | $20.25 | $20.25 | 422 |
| 2023-10-30 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 1 |
| 2023-10-27 | $20.26 | $20.30 | $20.20 | $20.30 | $20.30 | 7,852 |
| 2023-10-26 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 3 |
| 2023-10-25 | $20.19 | $20.21 | $20.19 | $20.20 | $20.20 | 488 |
| 2023-10-24 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 46 |
| 2023-10-23 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 64 |
| 2023-10-20 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 10 |
| 2023-10-19 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 2 |
| 2023-10-18 | $20.29 | $20.29 | $20.29 | $20.29 | $20.18 | 241 |
| 2023-10-17 | $20.35 | $20.35 | $20.35 | $20.35 | $20.24 | 3 |
| 2023-10-16 | $20.49 | $20.49 | $20.45 | $20.48 | $20.37 | 1,051 |
| 2023-10-13 | $20.58 | $20.58 | $20.49 | $20.49 | $20.39 | 720 |
| 2023-10-12 | $20.51 | $20.51 | $20.51 | $20.51 | $20.40 | 15 |
| 2023-10-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 33 |
| 2023-10-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.49 | 74 |
| 2023-10-09 | $20.56 | $20.60 | $20.54 | $20.60 | $20.50 | 2,781 |
| 2023-10-06 | $20.47 | $20.47 | $20.47 | $20.47 | $20.36 | 15 |
| 2023-10-05 | $20.51 | $20.51 | $20.51 | $20.51 | $20.40 | 34 |
| 2023-10-04 | $20.40 | $20.47 | $20.38 | $20.47 | $20.36 | 1,993 |
| 2023-10-03 | $20.36 | $20.39 | $20.36 | $20.39 | $20.28 | 182 |
| 2023-10-02 | $20.54 | $20.56 | $20.54 | $20.56 | $20.45 | 246 |
| 2023-09-29 | $20.67 | $20.69 | $20.67 | $20.68 | $20.57 | 1,725 |
| 2023-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.58 | 0 |
| 2023-09-27 | $20.61 | $20.61 | $20.61 | $20.61 | $20.50 | 60 |
| 2023-09-26 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 60 |
| 2023-09-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.62 | 0 |
| 2023-09-22 | $20.79 | $20.79 | $20.77 | $20.77 | $20.66 | 144 |
| 2023-09-21 | $20.74 | $20.74 | $20.74 | $20.74 | $20.63 | 66 |
| 2023-09-20 | $20.90 | $20.90 | $20.88 | $20.88 | $20.77 | 128 |
| 2023-09-19 | $20.91 | $20.91 | $20.89 | $20.89 | $20.78 | 208 |
| 2023-09-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.82 | 2 |
| 2023-09-15 | $20.96 | $20.96 | $20.95 | $20.95 | $20.84 | 210 |
| 2023-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.89 | 22 |
| 2023-09-13 | $21.08 | $21.08 | $21.08 | $21.08 | $20.87 | 32 |
| 2023-09-12 | $21.07 | $21.07 | $21.02 | $21.03 | $20.82 | 1,912 |
| 2023-09-11 | $21.04 | $21.04 | $21.04 | $21.04 | $20.83 | 26,145 |
| 2023-09-08 | $21.04 | $21.04 | $21.01 | $21.01 | $20.80 | 173 |
| 2023-09-07 | $21.03 | $21.04 | $21.03 | $21.04 | $20.83 | 290 |
| 2023-09-06 | $20.98 | $20.98 | $20.96 | $20.98 | $20.77 | 343 |
| 2023-09-05 | $21.07 | $21.07 | $21.02 | $21.02 | $20.81 | 100 |
| 2023-09-01 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 167 |
| 2023-08-31 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 105 |
| 2023-08-30 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
| 2023-08-29 | $21.09 | $21.13 | $21.09 | $21.13 | $21.13 | 100 |
| 2023-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 93 |
| 2023-08-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 44 |
| 2023-08-24 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 2 |
| 2023-08-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 41 |
| 2023-08-22 | $20.80 | $20.80 | $20.79 | $20.79 | $20.79 | 263 |
| 2023-08-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 3 |
| 2023-08-18 | $20.79 | $20.79 | $20.78 | $20.78 | $20.78 | 339 |
| 2023-08-17 | $20.85 | $20.85 | $20.75 | $20.75 | $20.75 | 682 |
| 2023-08-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.86 | 2 |
| 2023-08-15 | $21.01 | $21.01 | $21.01 | $21.01 | $20.91 | 46 |
| 2023-08-14 | $21.12 | $21.12 | $21.08 | $21.08 | $20.98 | 536 |
| 2023-08-11 | $21.06 | $21.06 | $21.06 | $21.06 | $20.96 | 42,228 |
| 2023-08-10 | $21.17 | $21.17 | $21.11 | $21.11 | $21.00 | 42,228 |
| 2023-08-09 | $21.11 | $21.11 | $21.11 | $21.11 | $21.01 | 1,154 |
| 2023-08-08 | $21.08 | $21.11 | $21.07 | $21.11 | $21.01 | 1,154 |
| 2023-08-07 | $21.02 | $21.06 | $21.02 | $21.06 | $20.96 | 2,458 |
| 2023-08-04 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 63 |
| 2023-08-03 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 63 |
| 2023-08-02 | $20.95 | $20.99 | $20.95 | $20.99 | $20.99 | 908 |
| 2023-08-01 | $21.05 | $21.06 | $21.05 | $21.06 | $21.06 | 235 |
| 2023-07-31 | $21.19 | $21.19 | $21.18 | $21.18 | $21.18 | 239 |
| 2023-07-28 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 147 |
| 2023-07-27 | $21.12 | $21.12 | $20.99 | $20.99 | $20.99 | 207 |
| 2023-07-26 | $21.11 | $21.15 | $21.08 | $21.15 | $21.15 | 3,175 |
| 2023-07-25 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 93 |
| 2023-07-24 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 675 |
| 2023-07-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 9 |
| 2023-07-20 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2023-07-19 | $21.14 | $21.17 | $21.14 | $21.17 | $21.17 | 1,115 |
| 2023-07-18 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2023-07-17 | $21.06 | $21.10 | $21.06 | $21.10 | $21.10 | 537 |
| 2023-07-14 | $21.11 | $21.11 | $21.05 | $21.05 | $21.05 | 301 |
| 2023-07-13 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 183 |
| 2023-07-12 | $21.18 | $21.19 | $21.18 | $21.19 | $21.08 | 249 |
| 2023-07-11 | $21.01 | $21.01 | $21.01 | $21.01 | $20.90 | 107 |
| 2023-07-10 | $20.89 | $20.91 | $20.89 | $20.91 | $20.81 | 107 |
| 2023-07-07 | $20.82 | $20.82 | $20.82 | $20.82 | $20.71 | 143 |
| 2023-07-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.70 | 35 |
| 2023-07-05 | $20.96 | $20.96 | $20.94 | $20.94 | $20.94 | 349 |
| 2023-07-03 | $21.02 | $21.02 | $20.95 | $20.95 | $20.95 | 1,101 |
| 2023-06-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 41 |
| 2023-06-29 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2023-06-28 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-06-27 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 584 |
| 2023-06-26 | $20.82 | $20.82 | $20.80 | $20.81 | $20.81 | 584 |
| 2023-06-23 | $20.78 | $20.78 | $20.77 | $20.77 | $20.77 | 261 |
| 2023-06-22 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 101 |
| 2023-06-21 | $20.90 | $20.91 | $20.90 | $20.91 | $20.91 | 546 |
| 2023-06-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 9 |
| 2023-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 10 |
| 2023-06-15 | $20.97 | $21.04 | $20.97 | $21.04 | $21.04 | 423 |
| 2023-06-14 | $21.02 | $21.03 | $21.02 | $21.03 | $20.94 | 721 |
| 2023-06-13 | $21.00 | $21.03 | $21.00 | $21.03 | $20.94 | 252 |
| 2023-06-12 | $21.01 | $21.01 | $21.01 | $21.01 | $20.92 | 18 |
| 2023-06-09 | $21.03 | $21.03 | $21.03 | $21.03 | $20.94 | 229 |
| 2023-06-08 | $21.01 | $21.01 | $21.01 | $21.01 | $20.93 | 31 |
| 2023-06-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.80 | 52 |
| 2023-06-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.91 | 52 |
| 2023-06-05 | $20.94 | $20.94 | $20.94 | $20.94 | $20.85 | 3 |
| 2023-06-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.90 | 87 |
| 2023-06-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.78 | 87 |
| 2023-05-31 | $20.78 | $20.78 | $20.78 | $20.78 | $20.69 | 85 |
| 2023-05-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.71 | 0 |
| 2023-05-26 | $20.73 | $20.73 | $20.73 | $20.73 | $20.64 | 1 |
| 2023-05-25 | $20.63 | $20.63 | $20.63 | $20.63 | $20.54 | 1 |
| 2023-05-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.56 | 93 |
| 2023-05-23 | $20.79 | $20.80 | $20.77 | $20.77 | $20.68 | 302 |
| 2023-05-22 | $20.89 | $20.89 | $20.89 | $20.89 | $20.80 | 45 |
| 2023-05-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 254 |
| 2023-05-18 | $20.74 | $20.77 | $20.74 | $20.77 | $20.69 | 254 |
| 2023-05-17 | $20.89 | $20.89 | $20.87 | $20.87 | $20.68 | 238 |
| 2023-05-16 | $20.80 | $20.80 | $20.80 | $20.80 | $20.62 | 94 |
| 2023-05-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.77 | 1 |
| 2023-05-12 | $20.93 | $20.95 | $20.93 | $20.95 | $20.76 | 9,577 |
| 2023-05-11 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 2 |
| 2023-05-10 | $21.06 | $21.06 | $21.06 | $21.06 | $20.88 | 33 |
| 2023-05-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.75 | 26 |
| 2023-05-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.80 | 24 |
| 2023-05-05 | $21.04 | $21.04 | $21.04 | $21.04 | $20.85 | 100 |
| 2023-05-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.74 | 750 |
| 2023-05-03 | $21.09 | $21.09 | $20.99 | $20.99 | $20.81 | 750 |
| 2023-05-02 | $21.02 | $21.02 | $21.02 | $21.02 | $20.84 | 22 |
| 2023-05-01 | $21.01 | $21.01 | $21.00 | $21.00 | $20.82 | 379 |
| 2023-04-28 | $21.12 | $21.12 | $21.12 | $21.12 | $20.94 | 2 |
| 2023-04-27 | $21.04 | $21.04 | $21.04 | $21.04 | $20.85 | 16 |
| 2023-04-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.77 | 24 |
| 2023-04-25 | $21.03 | $21.04 | $21.02 | $21.04 | $20.85 | 1,314 |
| 2023-04-24 | $21.09 | $21.09 | $21.09 | $21.09 | $20.90 | 14 |
| 2023-04-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 7 |
| 2023-04-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 7 |
| 2023-04-19 | $21.02 | $21.02 | $20.98 | $20.98 | $20.98 | 389 |
| 2023-04-18 | $21.04 | $21.05 | $21.04 | $21.05 | $21.05 | 301 |
| 2023-04-17 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3 |
| 2023-04-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 15 |
| 2023-04-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 15 |
| 2023-04-12 | $21.09 | $21.09 | $21.09 | $21.09 | $21.00 | 11,397 |
| 2023-04-11 | $21.09 | $21.13 | $21.09 | $21.11 | $21.02 | 11,397 |
| 2023-04-10 | $21.02 | $21.06 | $21.02 | $21.06 | $20.96 | 514 |
| 2023-04-06 | $21.08 | $21.08 | $21.08 | $21.08 | $20.98 | 1,024 |
| 2023-04-05 | $20.96 | $20.97 | $20.96 | $20.97 | $20.87 | 1,024 |
| 2023-04-04 | $21.14 | $21.14 | $21.08 | $21.09 | $20.99 | 1,034 |
| 2023-04-03 | $21.14 | $21.19 | $21.12 | $21.19 | $21.10 | 1,170 |
| 2023-03-31 | $21.08 | $21.18 | $21.08 | $21.18 | $21.09 | 372 |
| 2023-03-30 | $20.87 | $20.94 | $20.86 | $20.94 | $20.85 | 300 |
| 2023-03-29 | $20.84 | $20.84 | $20.84 | $20.84 | $20.74 | 22 |
| 2023-03-28 | $20.65 | $20.65 | $20.63 | $20.64 | $20.55 | 711 |
| 2023-03-27 | $20.66 | $20.67 | $20.66 | $20.67 | $20.57 | 812 |
| 2023-03-24 | $20.75 | $20.76 | $20.73 | $20.73 | $20.63 | 1,226 |
| 2023-03-23 | $20.76 | $20.76 | $20.76 | $20.76 | $20.66 | 3 |
| 2023-03-22 | $20.81 | $20.81 | $20.81 | $20.81 | $20.71 | 43 |
| 2023-03-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.66 | 18 |
| 2023-03-20 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3 |
| 2023-03-17 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 2 |
| 2023-03-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 23 |
| 2023-03-15 | $20.68 | $20.68 | $20.68 | $20.68 | $20.56 | 2 |
| 2023-03-14 | $20.66 | $20.70 | $20.65 | $20.70 | $20.59 | 1,782 |
| 2023-03-13 | $20.83 | $20.84 | $20.61 | $20.61 | $20.50 | 1,044 |
| 2023-03-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5 |
| 2023-03-09 | $20.92 | $20.92 | $20.72 | $20.72 | $20.72 | 2,267 |
| 2023-03-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 32 |
| 2023-03-07 | $21.00 | $21.00 | $20.94 | $20.96 | $20.96 | 3,993 |
| 2023-03-06 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 15 |
| 2023-03-03 | $21.08 | $21.08 | $21.07 | $21.07 | $21.07 | 670 |
| 2023-03-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 2 |
| 2023-03-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 394 |
| 2023-02-28 | $20.90 | $20.90 | $20.89 | $20.90 | $20.90 | 394 |
| 2023-02-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2023-02-24 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 45 |
| 2023-02-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1 |
| 2023-02-22 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 705 |
| 2023-02-21 | $20.65 | $20.65 | $20.63 | $20.63 | $20.63 | 297 |
| 2023-02-17 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 2 |
| 2023-02-16 | $20.95 | $20.95 | $20.89 | $20.89 | $20.89 | 1,154 |
| 2023-02-15 | $21.15 | $21.15 | $21.15 | $21.15 | $21.05 | 1,491 |
| 2023-02-14 | $21.17 | $21.19 | $21.16 | $21.19 | $21.08 | 1,491 |
| 2023-02-13 | $21.19 | $21.19 | $21.19 | $21.19 | $21.08 | 2 |
| 2023-02-10 | $21.12 | $21.12 | $21.12 | $21.12 | $21.02 | 2 |
| 2023-02-09 | $21.30 | $21.30 | $21.30 | $21.30 | $21.19 | 192 |
| 2023-02-08 | $21.44 | $21.44 | $21.43 | $21.43 | $21.32 | 192 |
| 2023-02-07 | $21.54 | $21.54 | $21.52 | $21.52 | $21.41 | 422 |
| 2023-02-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.33 | 9 |
| 2023-02-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.45 | 7 |
| 2023-02-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.67 | 42 |
| 2023-02-01 | $21.45 | $21.65 | $21.45 | $21.65 | $21.54 | 187 |
| 2023-01-31 | $21.38 | $21.43 | $21.38 | $21.43 | $21.32 | 1,094 |
| 2023-01-30 | $21.32 | $21.32 | $21.28 | $21.28 | $21.18 | 500 |
| 2023-01-27 | $21.43 | $21.45 | $21.39 | $21.39 | $21.28 | 1,227 |
| 2023-01-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 247 |
| 2023-01-25 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 222 |
| 2023-01-24 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 370 |
| 2023-01-23 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 9 |
| 2023-01-20 | $21.32 | $21.38 | $21.31 | $21.38 | $21.38 | 942 |
| 2023-01-19 | $21.37 | $21.37 | $21.36 | $21.36 | $21.36 | 239 |
| 2023-01-18 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 3 |
| 2023-01-17 | $21.48 | $21.48 | $21.47 | $21.47 | $21.47 | 204 |
| 2023-01-13 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 134 |
| 2023-01-12 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 26 |
| 2023-01-11 | $21.37 | $21.40 | $21.37 | $21.40 | $21.40 | 304 |
| 2023-01-10 | $21.29 | $21.34 | $21.21 | $21.29 | $21.29 | 22,382 |
| 2023-01-09 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 3 |
| 2023-01-06 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 31 |
| 2023-01-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 82 |
| 2023-01-04 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 82 |
| 2023-01-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 152 |
| 2022-12-30 | $20.84 | $20.91 | $20.84 | $20.90 | $20.90 | 1,267 |
| 2022-12-29 | $20.91 | $20.94 | $20.91 | $20.94 | $20.94 | 156 |
| 2022-12-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 10 |
| 2022-12-27 | $21.01 | $21.04 | $20.99 | $20.99 | $20.99 | 612 |
| 2022-12-23 | $21.16 | $21.18 | $21.15 | $21.18 | $21.18 | 726 |
| 2022-12-22 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 10 |
| 2022-12-21 | $21.24 | $21.25 | $21.24 | $21.25 | $21.25 | 180 |
| 2022-12-20 | $21.09 | $21.15 | $21.09 | $21.11 | $21.11 | 395 |
| 2022-12-19 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1,003 |
| 2022-12-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 61 |
| 2022-12-15 | $21.36 | $21.36 | $21.35 | $21.35 | $21.35 | 18,609 |
| 2022-12-14 | $21.66 | $21.67 | $21.57 | $21.57 | $21.42 | 1,144 |
| 2022-12-13 | $21.59 | $21.65 | $21.59 | $21.65 | $21.51 | 873 |
| 2022-12-12 | $21.39 | $21.42 | $21.38 | $21.42 | $21.28 | 1,247 |
| 2022-12-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.26 | 0 |
| 2022-12-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.24 | 143 |
| 2022-12-07 | $21.39 | $21.41 | $21.39 | $21.41 | $21.27 | 143 |
| 2022-12-06 | $21.29 | $21.29 | $21.29 | $21.29 | $21.15 | 107 |
| 2022-12-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.22 | 110 |
| 2022-12-02 | $21.53 | $21.53 | $21.52 | $21.52 | $21.52 | 110 |
| 2022-12-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 14 |
| 2022-11-30 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 63 |
| 2022-11-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 38 |
| 2022-11-28 | $21.23 | $21.23 | $21.21 | $21.21 | $21.21 | 142 |
| 2022-11-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2022-11-23 | $21.30 | $21.34 | $21.30 | $21.34 | $21.34 | 123 |
| 2022-11-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 99 |
| 2022-11-21 | $21.22 | $21.22 | $21.18 | $21.20 | $21.20 | 1,659 |
| 2022-11-18 | $21.19 | $21.20 | $21.19 | $21.20 | $21.20 | 252 |
| 2022-11-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 5 |
| 2022-11-16 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 146 |
| 2022-11-15 | $21.26 | $21.33 | $21.26 | $21.33 | $21.33 | 358 |
| 2022-11-14 | $21.21 | $21.21 | $21.19 | $21.19 | $21.19 | 143 |
| 2022-11-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2022-11-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2022-11-09 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 47 |
| 2022-11-08 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 1 |
| 2022-11-07 | $20.86 | $20.86 | $20.83 | $20.84 | $20.84 | 1,074 |
| 2022-11-04 | $20.85 | $20.89 | $20.85 | $20.89 | $20.89 | 1,042 |
| 2022-11-03 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 216 |
| 2022-11-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 9 |
| 2022-11-01 | $20.92 | $20.94 | $20.92 | $20.94 | $20.94 | 116 |
| 2022-10-31 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 164 |
| 2022-10-28 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 750 |
| 2022-10-27 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 36 |
| 2022-10-26 | $20.94 | $20.97 | $20.94 | $20.97 | $20.97 | 966 |
| 2022-10-25 | $20.94 | $20.94 | $20.92 | $20.92 | $20.92 | 132 |
| 2022-10-24 | $20.80 | $20.83 | $20.80 | $20.83 | $20.83 | 366 |
| 2022-10-21 | $20.80 | $20.83 | $20.80 | $20.83 | $20.83 | 194 |
| 2022-10-20 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 412 |
| 2022-10-19 | $20.86 | $20.86 | $20.83 | $20.83 | $20.83 | 412 |
| 2022-10-18 | $20.94 | $20.94 | $20.93 | $20.93 | $20.93 | 1,091 |
| 2022-10-17 | $20.96 | $20.96 | $20.94 | $20.94 | $20.92 | 4,773 |
| 2022-10-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.88 | 6 |
| 2022-10-13 | $20.97 | $20.97 | $20.95 | $20.95 | $20.93 | 465 |
| 2022-10-12 | $21.02 | $21.04 | $21.02 | $21.04 | $21.02 | 120 |
| 2022-10-11 | $21.02 | $21.04 | $21.00 | $21.00 | $20.98 | 325 |
| 2022-10-10 | $20.96 | $20.96 | $20.96 | $20.96 | $20.94 | 32 |
| 2022-10-07 | $21.05 | $21.05 | $21.03 | $21.03 | $21.03 | 422 |
| 2022-10-06 | $21.12 | $21.12 | $21.11 | $21.11 | $21.11 | 288 |
| 2022-10-05 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 2 |
| 2022-10-04 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 122 |
| 2022-10-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 2 |
| 2022-09-30 | $21.09 | $21.09 | $21.07 | $21.07 | $21.07 | 128 |
| 2022-09-29 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 168 |
| 2022-09-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 6,234 |
| 2022-09-27 | $20.91 | $20.93 | $20.91 | $20.93 | $20.93 | 6,234 |
| 2022-09-26 | $21.00 | $21.00 | $20.97 | $20.97 | $20.97 | 310 |
| 2022-09-23 | $21.12 | $21.15 | $21.10 | $21.15 | $21.15 | 5,868 |
| 2022-09-22 | $21.35 | $21.35 | $21.17 | $21.20 | $21.20 | 1,725 |
| 2022-09-21 | $21.32 | $21.35 | $21.31 | $21.35 | $21.35 | 45,991 |
| 2022-09-20 | $21.36 | $21.36 | $21.35 | $21.35 | $21.35 | 235 |
| 2022-09-19 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 205 |
| 2022-09-16 | $21.48 | $21.48 | $21.45 | $21.47 | $21.47 | 39,386 |
| 2022-09-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 82 |
| 2022-09-14 | $21.52 | $21.52 | $21.48 | $21.48 | $21.46 | 383 |
| 2022-09-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.49 | 12 |
| 2022-09-12 | $21.64 | $21.64 | $21.63 | $21.63 | $21.61 | 399 |
| 2022-09-09 | $21.67 | $21.69 | $21.66 | $21.66 | $21.66 | 2,200 |
| 2022-09-08 | $21.68 | $21.68 | $21.66 | $21.67 | $21.67 | 339 |
| 2022-09-07 | $21.68 | $21.72 | $21.68 | $21.72 | $21.72 | 1,174 |
| 2022-09-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 52 |
| 2022-09-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 8 |
| 2022-09-01 | $21.66 | $21.68 | $21.66 | $21.68 | $21.68 | 238 |
| 2022-08-31 | $21.77 | $21.77 | $21.74 | $21.74 | $21.74 | 1,373 |
| 2022-08-30 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-08-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-08-26 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 13 |
| 2022-08-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2022-08-24 | $21.84 | $21.86 | $21.83 | $21.84 | $21.84 | 1,020 |
| 2022-08-23 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 17 |
| 2022-08-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 5 |
| 2022-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 43 |
| 2022-08-18 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 80 |
| 2022-08-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.08 | 8 |
| 2022-08-16 | $22.24 | $22.24 | $22.21 | $22.23 | $22.22 | 754 |
| 2022-08-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.28 | 129 |
| 2022-08-12 | $22.25 | $22.28 | $22.25 | $22.28 | $22.26 | 489 |
| 2022-08-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.17 | 0 |
| 2022-08-10 | $22.27 | $22.27 | $22.27 | $22.27 | $22.25 | 0 |
| 2022-08-09 | $22.17 | $22.17 | $22.17 | $22.17 | $22.16 | 464 |
| 2022-08-08 | $22.24 | $22.25 | $22.24 | $22.25 | $22.23 | 464 |
| 2022-08-05 | $22.17 | $22.19 | $22.17 | $22.19 | $22.18 | 221 |
| 2022-08-04 | $22.37 | $22.38 | $22.37 | $22.38 | $22.37 | 231 |
| 2022-08-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.28 | 7 |
| 2022-08-02 | $22.22 | $22.22 | $22.22 | $22.22 | $22.21 | 117 |
| 2022-08-01 | $22.42 | $22.43 | $22.40 | $22.43 | $22.41 | 14,045 |
| 2022-07-29 | $22.39 | $22.39 | $22.39 | $22.39 | $22.38 | 1 |
| 2022-07-28 | $22.39 | $22.39 | $22.39 | $22.39 | $22.37 | 88 |
| 2022-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.24 | 108 |
| 2022-07-26 | $22.25 | $22.25 | $22.20 | $22.20 | $22.18 | 108 |
| 2022-07-25 | $22.18 | $22.20 | $22.18 | $22.20 | $22.19 | 223 |
| 2022-07-22 | $22.24 | $22.25 | $22.23 | $22.23 | $22.22 | 911 |
| 2022-07-21 | $22.09 | $22.09 | $22.09 | $22.09 | $22.08 | 2 |
| 2022-07-20 | $21.96 | $21.96 | $21.89 | $21.91 | $21.90 | 2,446 |
| 2022-07-19 | $21.93 | $21.94 | $21.93 | $21.94 | $21.93 | 2,194 |
| 2022-07-18 | $22.01 | $22.01 | $22.01 | $22.01 | $22.00 | 24 |
| 2022-07-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.02 | 500 |
| 2022-07-14 | $22.00 | $22.02 | $22.00 | $22.02 | $22.01 | 500 |
| 2022-07-13 | $22.08 | $22.08 | $22.07 | $22.07 | $22.06 | 283 |
| 2022-07-12 | $22.12 | $22.12 | $22.07 | $22.08 | $22.06 | 717 |
| 2022-07-11 | $22.04 | $22.04 | $22.04 | $22.04 | $22.00 | 2 |
| 2022-07-08 | $21.96 | $21.96 | $21.96 | $21.96 | $21.93 | 8 |
| 2022-07-07 | $22.05 | $22.05 | $22.04 | $22.04 | $22.00 | 332 |
| 2022-07-06 | $22.18 | $22.18 | $22.12 | $22.12 | $22.09 | 6,868 |
| 2022-07-05 | $22.26 | $22.26 | $22.26 | $22.26 | $22.23 | 80 |
| 2022-07-01 | $22.22 | $22.22 | $22.22 | $22.22 | $22.19 | 10 |
| 2022-06-30 | $22.05 | $22.05 | $22.05 | $22.05 | $22.02 | 1,173 |
| 2022-06-29 | $21.91 | $21.93 | $21.91 | $21.93 | $21.89 | 1,173 |
| 2022-06-28 | $21.86 | $21.86 | $21.83 | $21.84 | $21.80 | 933 |
| 2022-06-27 | $21.86 | $21.86 | $21.83 | $21.83 | $21.80 | 594 |
| 2022-06-24 | $21.93 | $21.94 | $21.91 | $21.91 | $21.87 | 372 |
| 2022-06-23 | $21.93 | $21.97 | $21.93 | $21.94 | $21.91 | 567 |
| 2022-06-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.82 | 5 |
| 2022-06-21 | $21.71 | $21.71 | $21.69 | $21.69 | $21.65 | 922 |
| 2022-06-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.70 | 907 |
| 2022-06-16 | $21.67 | $21.75 | $21.67 | $21.75 | $21.72 | 907 |
| 2022-06-15 | $21.69 | $21.69 | $21.65 | $21.65 | $21.62 | 2,607 |
| 2022-06-14 | $21.60 | $21.60 | $21.47 | $21.47 | $21.44 | 222 |
| 2022-06-13 | $21.65 | $21.65 | $21.57 | $21.57 | $21.54 | 108 |
| 2022-06-10 | $21.89 | $21.89 | $21.79 | $21.81 | $21.78 | 2,145 |
| 2022-06-09 | $21.99 | $22.00 | $21.99 | $22.00 | $21.96 | 125 |
| 2022-06-08 | $22.03 | $22.03 | $22.03 | $22.03 | $21.99 | 86 |
| 2022-06-07 | $22.02 | $22.06 | $22.02 | $22.06 | $22.03 | 1,000 |
| 2022-06-06 | $20.64 | $22.09 | $20.64 | $22.03 | $22.00 | 709 |
| 2022-06-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.07 | 131 |
| 2022-06-02 | $22.12 | $22.16 | $22.12 | $22.16 | $22.13 | 2,878 |
| 2022-06-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.08 | 103 |
| 2022-05-31 | $22.23 | $22.23 | $22.22 | $22.22 | $22.19 | 105 |
| 2022-05-27 | $22.33 | $22.34 | $22.31 | $22.33 | $22.29 | 1,472 |
| 2022-05-26 | $22.24 | $22.33 | $22.24 | $22.33 | $22.30 | 401 |
| 2022-05-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.30 | 113 |
| 2022-05-24 | $22.24 | $22.31 | $22.24 | $22.28 | $22.25 | 1,684 |
| 2022-05-23 | $22.19 | $22.19 | $22.17 | $22.17 | $22.14 | 103 |
| 2022-05-20 | $22.22 | $22.25 | $22.22 | $22.25 | $22.22 | 594 |
| 2022-05-19 | $22.23 | $22.23 | $22.17 | $22.22 | $22.19 | 44,836 |
| 2022-05-18 | $22.12 | $22.14 | $22.12 | $22.14 | $22.10 | 246 |
| 2022-05-17 | $22.07 | $22.08 | $22.07 | $22.08 | $22.04 | 212 |
| 2022-05-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.16 | 3 |
| 2022-05-13 | $22.16 | $22.16 | $22.16 | $22.16 | $22.11 | 101 |
| 2022-05-12 | $22.23 | $22.23 | $22.22 | $22.22 | $22.17 | 203 |
| 2022-05-11 | $22.16 | $22.16 | $22.15 | $22.15 | $22.10 | 698 |
| 2022-05-10 | $22.13 | $22.13 | $22.10 | $22.12 | $22.07 | 434 |
| 2022-05-09 | $22.02 | $22.09 | $22.02 | $22.09 | $22.04 | 128 |
| 2022-05-06 | $22.02 | $22.02 | $21.97 | $21.97 | $21.92 | 100 |
| 2022-05-05 | $22.01 | $22.02 | $22.01 | $22.02 | $21.97 | 591 |
| 2022-05-04 | $22.10 | $22.12 | $22.10 | $22.12 | $22.07 | 1,305 |
| 2022-05-03 | $22.07 | $22.07 | $22.02 | $22.02 | $21.97 | 793 |
| 2022-05-02 | $21.93 | $22.05 | $21.93 | $22.02 | $21.97 | 651 |
| 2022-04-29 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 1 |
| 2022-04-28 | $22.13 | $22.16 | $22.12 | $22.16 | $22.11 | 1,181 |
| 2022-04-27 | $22.23 | $22.23 | $22.20 | $22.20 | $22.15 | 102 |
| 2022-04-26 | $22.26 | $22.26 | $22.21 | $22.25 | $22.20 | 248 |
| 2022-04-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.17 | 103 |
| 2022-04-22 | $21.96 | $22.05 | $21.96 | $22.05 | $22.00 | 600 |
| 2022-04-21 | $22.08 | $22.08 | $22.02 | $22.07 | $22.02 | 1,006 |
| 2022-04-20 | $22.17 | $22.17 | $22.15 | $22.15 | $22.10 | 502 |
| 2022-04-19 | $22.12 | $22.14 | $22.09 | $22.09 | $22.04 | 1,870 |
| 2022-04-18 | $22.21 | $22.25 | $22.21 | $22.21 | $22.16 | 1,652 |
| 2022-04-14 | $22.27 | $22.27 | $22.23 | $22.23 | $22.18 | 120 |
| 2022-04-13 | $22.36 | $22.38 | $22.34 | $22.34 | $22.29 | 500 |
| 2022-04-12 | $22.28 | $22.33 | $22.28 | $22.33 | $22.28 | 207 |
| 2022-04-11 | $22.18 | $22.21 | $22.18 | $22.20 | $22.15 | 901 |
| 2022-04-08 | $22.22 | $22.23 | $22.22 | $22.23 | $22.18 | 100 |
| 2022-04-07 | $22.34 | $22.34 | $22.27 | $22.27 | $22.22 | 1,012 |
| 2022-04-06 | $22.27 | $22.30 | $22.26 | $22.29 | $22.24 | 1,638 |
| 2022-04-05 | $22.29 | $22.40 | $22.29 | $22.32 | $22.27 | 902 |
| 2022-04-04 | $22.41 | $22.44 | $22.41 | $22.44 | $22.39 | 130 |
| 2022-04-01 | $22.46 | $22.46 | $22.44 | $22.44 | $22.39 | 100 |
| 2022-03-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.50 | 222 |
| 2022-03-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.50 | 222 |
| 2022-03-29 | $22.45 | $22.50 | $22.45 | $22.50 | $22.45 | 1,149 |
| 2022-03-28 | $22.43 | $22.44 | $22.43 | $22.44 | $22.39 | 100 |
| 2022-03-25 | $22.48 | $22.48 | $22.44 | $22.44 | $22.39 | 126 |
| 2022-03-24 | $22.62 | $22.62 | $22.61 | $22.61 | $22.56 | 100 |
| 2022-03-23 | $22.61 | $22.65 | $22.61 | $22.65 | $22.60 | 206 |
| 2022-03-22 | $22.59 | $22.61 | $22.56 | $22.58 | $22.53 | 1,435 |
| 2022-03-21 | $22.67 | $22.67 | $22.66 | $22.66 | $22.61 | 230 |
| 2022-03-18 | $22.85 | $22.88 | $22.85 | $22.85 | $22.80 | 949 |
| 2022-03-17 | $22.83 | $22.89 | $22.81 | $22.83 | $22.78 | 5,604 |
| 2022-03-16 | $22.87 | $22.87 | $22.77 | $22.83 | $22.78 | 796 |
| 2022-03-15 | $22.96 | $22.96 | $22.89 | $22.89 | $22.84 | 655 |
| 2022-03-14 | $22.97 | $22.97 | $22.89 | $22.89 | $22.85 | 247 |
| 2022-03-11 | $23.06 | $23.07 | $23.05 | $23.06 | $23.01 | 827 |
| 2022-03-10 | $23.08 | $23.09 | $23.07 | $23.08 | $23.03 | 634 |
| 2022-03-09 | $23.15 | $23.15 | $23.14 | $23.14 | $23.09 | 505 |
| 2022-03-08 | $23.23 | $23.25 | $23.21 | $23.21 | $23.16 | 1,016 |
| 2022-03-07 | $23.36 | $23.36 | $23.32 | $23.32 | $23.27 | 100 |
| 2022-03-04 | $23.40 | $23.40 | $23.39 | $23.39 | $23.34 | 116 |
| 2022-03-03 | $23.26 | $23.28 | $23.26 | $23.28 | $23.23 | 334 |
| 2022-03-02 | $23.35 | $23.35 | $23.24 | $23.24 | $23.19 | 1,380 |
| 2022-03-01 | $23.38 | $23.47 | $23.38 | $23.45 | $23.40 | 494 |
| 2022-02-28 | $23.25 | $23.29 | $23.23 | $23.29 | $23.24 | 266 |
| 2022-02-25 | $23.08 | $23.15 | $23.08 | $23.15 | $23.10 | 4,233 |
| 2022-02-24 | $23.21 | $23.22 | $23.19 | $23.19 | $23.14 | 1,121 |
| 2022-02-23 | $23.09 | $23.15 | $23.09 | $23.12 | $23.08 | 1,394 |
| 2022-02-22 | $23.15 | $23.18 | $23.12 | $23.16 | $23.11 | 5,784 |
| 2022-02-18 | $23.18 | $23.21 | $23.18 | $23.19 | $23.14 | 1,252 |
| 2022-02-17 | $23.16 | $23.16 | $23.15 | $23.15 | $23.11 | 196 |
| 2022-02-16 | $23.06 | $23.09 | $23.06 | $23.09 | $23.04 | 887 |
| 2022-02-15 | $23.07 | $23.08 | $23.03 | $23.06 | $23.01 | 1,062 |
| 2022-02-14 | $23.07 | $23.10 | $23.05 | $23.08 | $23.03 | 1,779 |
| 2022-02-11 | $23.09 | $23.17 | $23.08 | $23.17 | $23.12 | 2,521 |
| 2022-02-10 | $23.14 | $23.14 | $23.02 | $23.02 | $22.98 | 2,523 |
| 2022-02-09 | $23.19 | $23.21 | $23.19 | $23.21 | $23.16 | 1,387 |
| 2022-02-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.16 | 104 |
| 2022-02-07 | $23.28 | $23.28 | $23.26 | $23.26 | $23.21 | 207 |
| 2022-02-04 | $23.27 | $23.27 | $23.21 | $23.24 | $23.19 | 1,423 |
| 2022-02-03 | $23.37 | $23.37 | $23.33 | $23.37 | $23.32 | 491 |
| 2022-02-02 | $23.42 | $23.42 | $23.40 | $23.42 | $23.38 | 2,265 |
| 2022-02-01 | $23.39 | $23.39 | $23.37 | $23.39 | $23.35 | 1,156 |
| 2022-01-31 | $23.40 | $23.41 | $23.40 | $23.41 | $23.36 | 476 |
| 2022-01-28 | $23.40 | $23.43 | $23.39 | $23.41 | $23.36 | 2,990 |
| 2022-01-27 | $23.35 | $23.39 | $23.35 | $23.36 | $23.32 | 2,497 |
| 2022-01-26 | $23.42 | $23.42 | $23.37 | $23.37 | $23.32 | 540 |
| 2022-01-25 | $23.47 | $23.47 | $23.45 | $23.45 | $23.40 | 183 |
| 2022-01-24 | $23.49 | $23.49 | $23.45 | $23.48 | $23.43 | 1,169 |
| 2022-01-21 | $23.49 | $23.49 | $23.46 | $23.48 | $23.43 | 3,723 |
| 2022-01-20 | $23.44 | $23.46 | $23.44 | $23.44 | $23.39 | 216 |
| 2022-01-19 | $23.48 | $23.51 | $23.47 | $23.48 | $23.43 | 1,876 |
| 2022-01-18 | $23.47 | $23.47 | $23.45 | $23.45 | $23.40 | 131 |
| 2022-01-14 | $23.60 | $23.60 | $23.56 | $23.56 | $23.51 | 271 |
| 2022-01-13 | $23.62 | $23.63 | $23.60 | $23.60 | $23.55 | 515 |
| 2022-01-12 | $23.63 | $23.63 | $23.59 | $23.61 | $23.56 | 700 |
| 2022-01-11 | $23.59 | $23.61 | $23.52 | $23.61 | $23.56 | 2,860 |
| 2022-01-10 | $23.51 | $23.55 | $23.50 | $23.55 | $23.50 | 1,485 |
| 2022-01-07 | $23.57 | $23.59 | $23.53 | $23.59 | $23.53 | 2,415 |
| 2022-01-06 | $23.50 | $23.65 | $23.50 | $23.58 | $23.53 | 1,159 |
| 2022-01-05 | $23.78 | $23.78 | $23.65 | $23.65 | $23.60 | 1,659 |
| 2022-01-04 | $23.82 | $23.82 | $23.75 | $23.78 | $23.73 | 979 |
| 2022-01-03 | $23.82 | $23.82 | $23.81 | $23.82 | $23.77 | 932 |
| 2021-12-31 | $23.86 | $23.86 | $23.84 | $23.84 | $23.79 | 166 |
| 2021-12-30 | $23.86 | $23.89 | $23.86 | $23.87 | $23.82 | 3,289 |
| 2021-12-29 | $23.90 | $23.90 | $23.87 | $23.87 | $23.81 | 3,553 |
| 2021-12-28 | $23.87 | $23.91 | $23.87 | $23.91 | $23.85 | 258 |
| 2021-12-27 | $23.89 | $23.92 | $23.89 | $23.92 | $23.87 | 250 |
| 2021-12-23 | $23.83 | $23.87 | $23.81 | $23.87 | $23.82 | 283 |
| 2021-12-22 | $23.76 | $23.83 | $23.76 | $23.80 | $23.75 | 3,037 |
| 2021-12-21 | $23.66 | $23.74 | $23.66 | $23.74 | $23.69 | 4,529 |
| 2021-12-20 | $23.64 | $23.67 | $23.64 | $23.67 | $23.61 | 351 |
| 2021-12-17 | $23.66 | $23.73 | $23.66 | $23.70 | $23.65 | 9,072 |
| 2021-12-16 | $23.63 | $23.70 | $23.63 | $23.70 | $23.64 | 1,483 |
| 2021-12-15 | $23.61 | $23.67 | $23.57 | $23.67 | $23.62 | 3,246 |
| 2021-12-14 | $23.77 | $23.77 | $23.70 | $23.76 | $23.56 | 1,440 |
| 2021-12-13 | $23.79 | $23.81 | $23.79 | $23.79 | $23.59 | 782 |
| 2021-12-10 | $23.75 | $23.78 | $23.75 | $23.78 | $23.58 | 100 |
| 2021-12-09 | $23.82 | $23.82 | $23.76 | $23.76 | $23.55 | 1,728 |
| 2021-12-08 | $23.79 | $23.81 | $23.79 | $23.81 | $23.61 | 216 |
| 2021-12-07 | $23.80 | $23.84 | $23.78 | $23.80 | $23.60 | 2,759 |
| 2021-12-06 | $23.78 | $23.80 | $23.78 | $23.80 | $23.60 | 646 |
| 2021-12-03 | $23.79 | $23.83 | $23.75 | $23.81 | $23.60 | 3,215 |
| 2021-12-02 | $23.74 | $23.77 | $23.74 | $23.76 | $23.56 | 1,368 |
| 2021-12-01 | $23.75 | $23.78 | $23.75 | $23.76 | $23.55 | 215 |
| 2021-11-30 | $23.82 | $23.82 | $23.74 | $23.78 | $23.58 | 3,823 |
| 2021-11-29 | $23.72 | $23.77 | $23.69 | $23.77 | $23.57 | 2,441 |
| 2021-11-26 | $23.64 | $23.71 | $23.64 | $23.69 | $23.49 | 204 |
| 2021-11-24 | $23.71 | $23.71 | $23.61 | $23.67 | $23.47 | 1,280 |
| 2021-11-23 | $23.73 | $23.73 | $23.67 | $23.68 | $23.48 | 2,608 |
| 2021-11-22 | $23.69 | $23.80 | $23.69 | $23.73 | $23.52 | 926 |
| 2021-11-19 | $23.82 | $23.84 | $23.79 | $23.82 | $23.62 | 411 |
| 2021-11-18 | $23.85 | $23.86 | $23.82 | $23.83 | $23.63 | 791 |
| 2021-11-17 | $23.91 | $23.91 | $23.84 | $23.84 | $23.64 | 1,272 |
| 2021-11-16 | $23.98 | $23.98 | $23.84 | $23.88 | $23.68 | 1,470 |
| 2021-11-15 | $26.31 | $26.31 | $23.87 | $23.87 | $23.66 | 835 |
| 2021-11-12 | $23.98 | $23.98 | $23.91 | $23.98 | $23.71 | 3,191 |
| 2021-11-11 | $24.05 | $24.05 | $23.99 | $23.99 | $23.72 | 686 |
| 2021-11-10 | $24.35 | $24.35 | $24.01 | $24.01 | $23.74 | 3,787 |
| 2021-11-09 | $24.11 | $24.14 | $24.10 | $24.14 | $23.87 | 2,743 |
| 2021-11-08 | $24.17 | $24.17 | $24.12 | $24.12 | $23.85 | 10,749 |
| 2021-11-05 | $24.11 | $24.13 | $24.11 | $24.13 | $23.86 | 309 |
| 2021-11-04 | $24.00 | $24.07 | $24.00 | $24.06 | $23.79 | 4,064 |
| 2021-11-03 | $23.92 | $23.95 | $23.92 | $23.95 | $23.68 | 100 |
| 2021-11-02 | $23.90 | $23.94 | $23.90 | $23.94 | $23.67 | 1,088 |
| 2021-11-01 | $23.94 | $23.94 | $23.90 | $23.91 | $23.64 | 643 |
| 2021-10-29 | $23.92 | $23.92 | $23.90 | $23.92 | $23.65 | 214 |
| 2021-10-28 | $23.96 | $23.96 | $23.93 | $23.94 | $23.67 | 3,690 |
| 2021-10-27 | $23.93 | $23.95 | $23.92 | $23.92 | $23.66 | 766 |
| 2021-10-26 | $23.92 | $23.94 | $23.92 | $23.94 | $23.68 | 102 |
| 2021-10-25 | $23.90 | $23.95 | $23.90 | $23.95 | $23.68 | 658 |
| 2021-10-22 | $23.93 | $23.93 | $23.89 | $23.89 | $23.62 | 243 |
| 2021-10-21 | $23.98 | $24.00 | $23.94 | $23.94 | $23.67 | 211 |
| 2021-10-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.72 | 105 |
| 2021-10-19 | $23.98 | $24.01 | $23.98 | $23.98 | $23.71 | 3,109 |
| 2021-10-18 | $23.96 | $23.96 | $23.94 | $23.94 | $23.67 | 100 |
| 2021-10-15 | $24.01 | $24.01 | $23.99 | $23.99 | $23.72 | 100 |
| 2021-10-14 | $24.05 | $24.08 | $24.05 | $24.08 | $23.74 | 395 |
| 2021-10-13 | $23.96 | $23.98 | $23.96 | $23.96 | $23.62 | 203 |
| 2021-10-12 | $23.91 | $23.94 | $23.91 | $23.94 | $23.60 | 214 |
| 2021-10-11 | $23.99 | $23.99 | $23.92 | $23.92 | $23.58 | 503 |
| 2021-10-08 | $24.05 | $24.05 | $23.94 | $23.99 | $23.65 | 4,805 |
| 2021-10-07 | $24.08 | $24.15 | $24.06 | $24.06 | $23.72 | 4,180 |
| 2021-10-06 | $24.03 | $24.03 | $24.02 | $24.02 | $23.68 | 593 |
| 2021-10-05 | $24.07 | $24.07 | $24.07 | $24.07 | $23.73 | 134 |
| 2021-10-04 | $24.09 | $24.09 | $24.09 | $24.09 | $23.75 | 116 |
| 2021-10-01 | $24.15 | $24.15 | $24.15 | $24.15 | $23.81 | 291 |
| 2021-09-30 | $24.12 | $24.15 | $24.06 | $24.12 | $23.78 | 795 |
| 2021-09-29 | $24.12 | $24.13 | $24.12 | $24.13 | $23.79 | 104 |
| 2021-09-28 | $24.16 | $24.16 | $24.09 | $24.09 | $23.75 | 1,224 |
| 2021-09-27 | $24.17 | $24.20 | $24.17 | $24.20 | $23.85 | 160 |
| 2021-09-24 | $24.26 | $24.26 | $24.21 | $24.21 | $23.87 | 332 |
| 2021-09-23 | $24.26 | $24.29 | $24.24 | $24.24 | $23.90 | 225 |
| 2021-09-22 | $24.20 | $24.23 | $24.20 | $24.23 | $23.89 | 139 |
| 2021-09-21 | $24.22 | $24.22 | $24.18 | $24.18 | $23.83 | 193 |
| 2021-09-20 | $24.17 | $24.17 | $24.14 | $24.14 | $23.80 | 676 |
| 2021-09-17 | $24.25 | $24.28 | $24.24 | $24.26 | $23.92 | 1,809 |
| 2021-09-16 | $24.24 | $24.29 | $24.24 | $24.29 | $23.95 | 883 |
| 2021-09-15 | $24.28 | $24.28 | $24.25 | $24.25 | $23.91 | 158 |
| 2021-09-14 | $24.31 | $24.31 | $24.31 | $24.31 | $23.90 | 106 |
| 2021-09-13 | $24.31 | $24.31 | $24.31 | $24.31 | $23.90 | 135 |
| 2021-09-10 | $24.27 | $24.29 | $24.26 | $24.27 | $23.86 | 2,057 |
| 2021-09-09 | $24.30 | $24.30 | $24.25 | $24.27 | $23.86 | 2,656 |
| 2021-09-08 | $24.25 | $24.26 | $24.22 | $24.26 | $23.85 | 4,267 |
| 2021-09-07 | $24.33 | $24.33 | $24.26 | $24.26 | $23.86 | 150 |
| 2021-09-03 | $24.33 | $24.33 | $24.30 | $24.31 | $23.90 | 970 |
| 2021-09-02 | $24.31 | $24.31 | $24.31 | $24.31 | $23.90 | 104 |
| 2021-09-01 | $24.27 | $24.29 | $24.27 | $24.29 | $23.88 | 238 |
| 2021-08-31 | $24.22 | $24.25 | $24.22 | $24.25 | $23.84 | 1,015 |
| 2021-08-30 | $24.25 | $24.26 | $24.25 | $24.26 | $23.85 | 4,751 |
| 2021-08-27 | $24.15 | $24.26 | $24.15 | $24.26 | $23.85 | 1,643 |
| 2021-08-26 | $24.17 | $24.17 | $24.16 | $24.16 | $23.75 | 292 |
| 2021-08-25 | $24.15 | $24.17 | $24.15 | $24.17 | $23.76 | 639 |
| 2021-08-24 | $24.10 | $24.14 | $24.10 | $24.14 | $23.73 | 76,991 |
| 2021-08-23 | $24.09 | $24.11 | $24.06 | $24.11 | $23.71 | 217 |
| 2021-08-20 | $24.00 | $24.04 | $24.00 | $24.04 | $23.63 | 214 |
| 2021-08-19 | $23.96 | $24.01 | $23.96 | $24.01 | $23.60 | 290 |
| 2021-08-18 | $24.01 | $24.02 | $24.00 | $24.00 | $23.59 | 1,160 |
| 2021-08-17 | $24.06 | $24.06 | $24.04 | $24.04 | $23.64 | 466 |
| 2021-08-16 | $24.08 | $24.08 | $24.05 | $24.07 | $23.67 | 1,627 |
| 2021-08-13 | $24.05 | $24.08 | $24.05 | $24.08 | $23.67 | 420 |
| 2021-08-12 | $24.35 | $24.35 | $24.09 | $24.12 | $23.62 | 435 |
| 2021-08-11 | $24.10 | $24.11 | $24.09 | $24.11 | $23.61 | 344 |
| 2021-08-10 | $24.36 | $24.36 | $24.08 | $24.08 | $23.57 | 1,593 |
| 2021-08-09 | $24.12 | $24.12 | $24.12 | $24.12 | $23.62 | 312 |
| 2021-08-06 | $24.42 | $24.42 | $24.16 | $24.16 | $23.66 | 452 |
| 2021-08-05 | $24.15 | $24.20 | $24.15 | $24.18 | $23.68 | 1,055 |
| 2021-08-04 | $24.18 | $24.18 | $24.15 | $24.16 | $23.65 | 924 |
| 2021-08-03 | $24.18 | $24.19 | $24.18 | $24.19 | $23.68 | 105 |
| 2021-08-02 | $24.50 | $24.50 | $24.19 | $24.19 | $23.68 | 477 |
| 2021-07-30 | $24.49 | $24.49 | $24.22 | $24.22 | $23.72 | 678 |
| 2021-07-29 | $24.47 | $24.47 | $24.21 | $24.25 | $23.74 | 424 |
| 2021-07-28 | $24.23 | $24.23 | $24.22 | $24.22 | $23.71 | 208 |
| 2021-07-27 | $24.16 | $24.20 | $24.16 | $24.20 | $23.70 | 292 |
| 2021-07-26 | $24.26 | $24.26 | $24.23 | $24.23 | $23.72 | 248 |
| 2021-07-23 | $24.25 | $24.25 | $24.24 | $24.25 | $23.74 | 169,302 |
| 2021-07-22 | $24.22 | $24.22 | $24.22 | $24.22 | $23.72 | 8 |
| 2021-07-21 | $24.19 | $24.20 | $24.19 | $24.20 | $23.70 | 103 |
| 2021-07-20 | $24.11 | $24.14 | $24.11 | $24.14 | $23.63 | 1,071 |
| 2021-07-19 | $24.10 | $24.10 | $24.03 | $24.03 | $23.53 | 954 |
| 2021-07-16 | $24.24 | $24.24 | $24.19 | $24.19 | $23.69 | 4,000 |
| 2021-07-15 | $24.22 | $24.23 | $24.22 | $24.23 | $23.72 | 292 |
| 2021-07-14 | $24.32 | $24.32 | $24.31 | $24.31 | $23.73 | 806 |
| 2021-07-13 | $24.36 | $24.36 | $24.29 | $24.29 | $23.71 | 413 |
| 2021-07-12 | $24.35 | $24.35 | $24.34 | $24.35 | $23.77 | 230 |
| 2021-07-09 | $24.36 | $24.37 | $24.33 | $24.34 | $23.75 | 1,707 |
| 2021-07-08 | $24.30 | $24.33 | $24.30 | $24.33 | $23.75 | 563 |
| 2021-07-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.78 | 139 |
| 2021-07-06 | $24.36 | $24.36 | $24.36 | $24.36 | $23.78 | 369 |
| 2021-07-02 | $24.33 | $24.37 | $24.33 | $24.37 | $23.79 | 169 |
| 2021-07-01 | $24.35 | $24.35 | $24.33 | $24.33 | $23.75 | 941 |
| 2021-06-30 | $24.52 | $24.52 | $24.25 | $24.28 | $23.70 | 7,070 |
| 2021-06-29 | $24.26 | $24.28 | $24.26 | $24.28 | $23.70 | 723 |
| 2021-06-28 | $24.26 | $24.26 | $24.23 | $24.26 | $23.68 | 2,071 |
| 2021-06-25 | $24.25 | $24.26 | $24.21 | $24.26 | $23.68 | 5,869 |
| 2021-06-24 | $24.21 | $24.23 | $24.21 | $24.23 | $23.65 | 6,729 |
| 2021-06-23 | $24.21 | $24.21 | $24.18 | $24.18 | $23.61 | 978 |
| 2021-06-22 | $24.18 | $24.18 | $24.15 | $24.18 | $23.60 | 265 |
| 2021-06-21 | $24.15 | $24.17 | $24.14 | $24.17 | $23.59 | 210 |
| 2021-06-18 | $24.14 | $24.14 | $24.10 | $24.12 | $23.54 | 1,732 |
| 2021-06-17 | $24.13 | $24.18 | $24.13 | $24.15 | $23.57 | 15,665 |
| 2021-06-16 | $24.15 | $24.16 | $24.11 | $24.13 | $23.55 | 1,776 |
| 2021-06-15 | $24.15 | $24.18 | $24.13 | $24.16 | $23.58 | 4,158 |
| 2021-06-14 | $24.22 | $24.24 | $24.19 | $24.23 | $23.59 | 2,820 |
| 2021-06-11 | $24.26 | $24.27 | $24.22 | $24.25 | $23.61 | 2,074 |
| 2021-06-10 | $24.24 | $24.24 | $24.24 | $24.24 | $23.60 | 129 |
| 2021-06-09 | $24.17 | $24.23 | $24.17 | $24.20 | $23.56 | 5,319 |
| 2021-06-08 | $24.21 | $24.21 | $24.15 | $24.18 | $23.53 | 1,342 |
| 2021-06-07 | $24.15 | $24.18 | $24.14 | $24.16 | $23.51 | 31,385 |
| 2021-06-04 | $24.14 | $24.15 | $24.14 | $24.15 | $23.51 | 109 |
| 2021-06-03 | $24.08 | $24.10 | $24.06 | $24.10 | $23.46 | 286 |
| 2021-06-02 | $24.16 | $24.16 | $24.12 | $24.15 | $23.51 | 4,793 |
| 2021-06-01 | $24.08 | $24.11 | $24.06 | $24.11 | $23.47 | 206 |
| 2021-05-28 | $24.10 | $24.10 | $24.05 | $24.05 | $23.41 | 408 |
| 2021-05-27 | $24.08 | $24.08 | $24.04 | $24.05 | $23.41 | 608 |
| 2021-05-26 | $24.05 | $24.06 | $24.05 | $24.06 | $23.42 | 414 |
| 2021-05-25 | $24.05 | $24.05 | $24.03 | $24.05 | $23.41 | 203 |
| 2021-05-24 | $24.05 | $24.05 | $24.05 | $24.05 | $23.42 | 208 |
| 2021-05-21 | $24.01 | $24.02 | $24.00 | $24.02 | $23.38 | 1,701 |
| 2021-05-20 | $23.92 | $24.01 | $23.92 | $23.98 | $23.34 | 3,286 |
| 2021-05-19 | $23.88 | $23.89 | $23.88 | $23.89 | $23.26 | 188 |
| 2021-05-18 | $24.02 | $24.03 | $23.96 | $23.96 | $23.33 | 541 |
| 2021-05-17 | $24.03 | $24.03 | $24.00 | $24.01 | $23.37 | 739 |
| 2021-05-14 | $24.03 | $24.04 | $24.02 | $24.04 | $23.40 | 672 |
| 2021-05-13 | $24.04 | $24.06 | $24.02 | $24.04 | $23.34 | 59,354 |
| 2021-05-12 | $24.03 | $24.04 | $23.97 | $23.97 | $23.27 | 423 |
| 2021-05-11 | $24.05 | $24.08 | $24.04 | $24.08 | $23.37 | 201 |
| 2021-05-10 | $24.16 | $24.16 | $24.11 | $24.11 | $23.40 | 207 |
| 2021-05-07 | $24.18 | $24.18 | $24.16 | $24.16 | $23.45 | 108 |
| 2021-05-06 | $24.11 | $24.14 | $24.11 | $24.14 | $23.43 | 111 |
| 2021-05-05 | $24.10 | $24.16 | $24.10 | $24.16 | $23.45 | 100 |
| 2021-05-04 | $24.05 | $24.10 | $24.05 | $24.10 | $23.39 | 104 |
| 2021-05-03 | $24.14 | $24.14 | $24.13 | $24.13 | $23.42 | 100 |
| 2021-04-30 | $24.10 | $24.13 | $24.10 | $24.12 | $23.41 | 312 |
| 2021-04-29 | $24.12 | $24.12 | $24.09 | $24.11 | $23.40 | 486 |
| 2021-04-28 | $24.03 | $24.10 | $24.03 | $24.10 | $23.39 | 355 |
| 2021-04-27 | $24.09 | $24.09 | $24.05 | $24.06 | $23.36 | 1,230 |
| 2021-04-26 | $24.08 | $24.08 | $24.08 | $24.08 | $23.37 | 107 |
| 2021-04-23 | $24.08 | $24.09 | $24.08 | $24.09 | $23.38 | 103 |
| 2021-04-22 | $24.09 | $24.10 | $24.04 | $24.04 | $23.33 | 1,723 |
| 2021-04-21 | $24.02 | $24.06 | $24.02 | $24.06 | $23.35 | 143 |
| 2021-04-20 | $23.98 | $24.00 | $23.98 | $24.00 | $23.29 | 104 |
| 2021-04-19 | $24.06 | $24.06 | $24.04 | $24.04 | $23.34 | 190 |
| 2021-04-16 | $24.11 | $24.11 | $24.07 | $24.08 | $23.37 | 1,071 |
| 2021-04-15 | $23.79 | $24.12 | $23.79 | $24.12 | $23.41 | 310 |
| 2021-04-14 | $24.14 | $24.14 | $24.10 | $24.10 | $23.32 | 101 |
| 2021-04-13 | $24.07 | $24.11 | $24.07 | $24.11 | $23.33 | 136 |
| 2021-04-12 | $24.08 | $24.10 | $24.08 | $24.10 | $23.32 | 105 |
| 2021-04-09 | $24.09 | $24.12 | $24.09 | $24.12 | $23.34 | 103 |
| 2021-04-08 | $24.14 | $24.14 | $24.14 | $24.14 | $23.36 | 5 |
| 2021-04-07 | $24.14 | $24.14 | $24.13 | $24.13 | $23.35 | 135 |
| 2021-04-06 | $24.12 | $24.14 | $24.12 | $24.14 | $23.36 | 100 |
| 2021-04-05 | $24.08 | $24.10 | $24.08 | $24.09 | $23.31 | 998 |
| 2021-04-01 | $24.05 | $24.07 | $24.05 | $24.07 | $23.29 | 349 |
| 2021-03-31 | $23.97 | $24.02 | $23.97 | $24.02 | $23.25 | 111 |
| 2021-03-30 | $23.94 | $23.96 | $23.92 | $23.92 | $23.15 | 857 |
| 2021-03-29 | $23.94 | $23.98 | $23.93 | $23.98 | $23.21 | 1,241 |
| 2021-03-26 | $23.90 | $23.95 | $23.90 | $23.95 | $23.18 | 101 |
| 2021-03-25 | $23.86 | $23.88 | $23.85 | $23.88 | $23.11 | 869 |
| 2021-03-24 | $23.92 | $23.92 | $23.87 | $23.87 | $23.10 | 2,778 |
| 2021-03-23 | $23.80 | $23.82 | $23.80 | $23.82 | $23.05 | 205 |
| 2021-03-22 | $23.81 | $23.82 | $23.81 | $23.82 | $23.05 | 110 |
| 2021-03-19 | $23.64 | $23.75 | $23.64 | $23.75 | $22.98 | 111 |
| 2021-03-18 | $23.73 | $23.73 | $23.66 | $23.66 | $22.90 | 174 |
| 2021-03-17 | $23.74 | $23.83 | $23.74 | $23.83 | $23.06 | 111 |
| 2021-03-16 | $23.84 | $23.85 | $23.77 | $23.77 | $23.01 | 898 |
| 2021-03-15 | $23.83 | $23.86 | $23.83 | $23.86 | $23.09 | 100 |
| 2021-03-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.09 | 101 |
| 2021-03-11 | $24.04 | $24.04 | $23.97 | $23.98 | $23.14 | 271 |
| 2021-03-10 | $23.88 | $23.91 | $23.88 | $23.91 | $23.07 | 104 |
| 2021-03-09 | $23.86 | $23.86 | $23.83 | $23.83 | $22.99 | 102 |
| 2021-03-08 | $23.93 | $23.93 | $23.80 | $23.80 | $22.97 | 272 |
| 2021-03-05 | $23.88 | $23.97 | $23.88 | $23.97 | $23.13 | 5,100 |
| 2021-03-04 | $24.05 | $24.05 | $23.90 | $23.90 | $23.06 | 672 |
| 2021-03-03 | $24.06 | $24.06 | $24.01 | $24.01 | $23.16 | 288 |
| 2021-03-02 | $24.10 | $24.10 | $24.07 | $24.07 | $23.22 | 3,312 |
| 2021-03-01 | $23.63 | $24.11 | $23.63 | $24.11 | $23.26 | 355 |
| 2021-02-26 | $23.96 | $23.96 | $23.89 | $23.89 | $23.05 | 106 |
| 2021-02-25 | $24.08 | $24.08 | $23.94 | $23.94 | $23.09 | 185 |
| 2021-02-24 | $24.09 | $24.13 | $24.09 | $24.13 | $23.27 | 204 |
| 2021-02-23 | $24.04 | $24.12 | $24.04 | $24.12 | $23.27 | 110 |
| 2021-02-22 | $24.13 | $24.13 | $24.07 | $24.07 | $23.22 | 116 |
| 2021-02-19 | $24.16 | $24.16 | $24.12 | $24.12 | $23.27 | 22,790 |
| 2021-02-18 | $24.12 | $24.14 | $24.10 | $24.14 | $23.28 | 6,409 |
| 2021-02-17 | $24.12 | $24.16 | $24.12 | $24.16 | $23.30 | 500 |
| 2021-02-16 | $24.19 | $24.19 | $24.16 | $24.16 | $23.31 | 3,311 |
| 2021-02-12 | $24.17 | $24.22 | $24.17 | $24.22 | $23.36 | 116 |
| 2021-02-11 | $24.24 | $24.24 | $24.24 | $24.24 | $23.32 | 74 |
| 2021-02-10 | $24.26 | $24.26 | $24.24 | $24.24 | $23.31 | 208 |
| 2021-02-09 | $24.24 | $24.26 | $24.23 | $24.23 | $23.31 | 1,815 |
| 2021-02-08 | $24.27 | $24.27 | $24.27 | $24.27 | $23.35 | 44 |
| 2021-02-05 | $24.22 | $24.22 | $24.21 | $24.21 | $23.28 | 101 |
| 2021-02-04 | $24.18 | $24.18 | $24.18 | $24.18 | $23.25 | 200 |
| 2021-02-03 | $24.11 | $24.13 | $24.11 | $24.13 | $23.21 | 117 |
| 2021-02-02 | $24.13 | $24.13 | $24.12 | $24.12 | $23.21 | 3,389 |
| 2021-02-01 | $23.96 | $24.04 | $23.96 | $24.04 | $23.12 | 124 |
| 2021-01-29 | $24.04 | $24.04 | $23.96 | $23.96 | $23.05 | 105 |
| 2021-01-28 | $23.99 | $24.04 | $23.99 | $24.04 | $23.12 | 105 |
| 2021-01-27 | $23.94 | $23.98 | $23.94 | $23.98 | $23.06 | 101 |
| 2021-01-26 | $24.06 | $24.06 | $24.05 | $24.05 | $23.13 | 203 |
| 2021-01-25 | $24.05 | $24.06 | $24.04 | $24.06 | $23.14 | 11,522 |
| 2021-01-22 | $24.03 | $24.07 | $24.03 | $24.07 | $23.15 | 375 |
| 2021-01-21 | $24.10 | $24.12 | $24.10 | $24.12 | $23.20 | 105 |
| 2021-01-20 | $24.14 | $24.14 | $24.12 | $24.12 | $23.20 | 201 |
| 2021-01-19 | $24.02 | $24.07 | $24.02 | $24.07 | $23.15 | 100 |
| 2021-01-15 | $24.03 | $24.05 | $24.02 | $24.02 | $23.10 | 39,434 |
| 2021-01-14 | $24.04 | $24.04 | $24.04 | $24.04 | $23.12 | 120 |
| 2021-01-13 | $24.03 | $24.05 | $24.03 | $24.05 | $23.13 | 1,325 |
| 2021-01-12 | $23.92 | $23.99 | $23.92 | $23.99 | $23.08 | 312 |
| 2021-01-11 | $23.99 | $23.99 | $23.97 | $23.97 | $23.05 | 103 |
| 2021-01-08 | $24.07 | $24.07 | $24.07 | $24.07 | $23.15 | 160 |
| 2021-01-07 | $24.03 | $24.05 | $24.03 | $24.05 | $23.14 | 320 |
| 2021-01-06 | $23.97 | $23.98 | $23.97 | $23.98 | $23.07 | 100 |
| 2021-01-05 | $24.02 | $24.02 | $24.02 | $24.02 | $23.11 | 159 |
| 2021-01-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.10 | 1 |
| 2020-12-31 | $24.01 | $24.07 | $24.01 | $24.07 | $23.15 | 100 |
| 2020-12-30 | $24.07 | $24.07 | $24.04 | $24.04 | $23.12 | 100 |
| 2020-12-29 | $24.02 | $24.06 | $24.01 | $24.01 | $23.09 | 2,051 |
| 2020-12-28 | $24.06 | $24.06 | $24.00 | $24.00 | $23.09 | 100 |
| 2020-12-24 | $23.96 | $23.99 | $23.96 | $23.99 | $23.07 | 100 |
| 2020-12-23 | $23.92 | $23.93 | $23.92 | $23.93 | $23.02 | 4,708 |
| 2020-12-22 | $23.79 | $23.84 | $23.79 | $23.84 | $22.93 | 102 |
| 2020-12-21 | $23.82 | $23.82 | $23.78 | $23.81 | $22.91 | 859 |
| 2020-12-18 | $23.87 | $23.90 | $23.86 | $23.90 | $22.99 | 1,254 |
| 2020-12-17 | $23.84 | $23.88 | $23.84 | $23.88 | $22.97 | 133 |
| 2020-12-16 | $23.88 | $23.88 | $23.84 | $23.84 | $22.93 | 100 |
| 2020-12-15 | $23.79 | $23.88 | $23.79 | $23.88 | $22.97 | 156 |
| 2020-12-14 | $24.03 | $24.03 | $23.97 | $23.97 | $22.89 | 100 |
| 2020-12-11 | $23.93 | $23.97 | $23.93 | $23.97 | $22.89 | 100 |
| 2020-12-10 | $23.95 | $23.99 | $23.95 | $23.99 | $22.91 | 103 |
| 2020-12-09 | $23.95 | $23.95 | $23.95 | $23.95 | $22.87 | 100 |
| 2020-12-08 | $24.02 | $24.02 | $24.01 | $24.01 | $22.93 | 204 |
| 2020-12-07 | $23.97 | $24.00 | $23.97 | $24.00 | $22.92 | 104 |
| 2020-12-04 | $24.01 | $24.02 | $24.01 | $24.02 | $22.94 | 105 |
| 2020-12-03 | $22.03 | $23.94 | $22.03 | $23.94 | $22.87 | 301 |
| 2020-12-02 | $23.81 | $23.91 | $23.81 | $23.91 | $22.83 | 100 |
| 2020-12-01 | $23.90 | $23.90 | $23.83 | $23.86 | $22.79 | 1,194 |
| 2020-11-30 | $23.74 | $23.77 | $23.73 | $23.77 | $22.70 | 2,848 |
| 2020-11-27 | $23.84 | $23.84 | $23.80 | $23.80 | $22.73 | 100 |
| 2020-11-25 | $23.77 | $23.78 | $23.76 | $23.76 | $22.70 | 201 |
| 2020-11-24 | $23.80 | $23.80 | $23.76 | $23.76 | $22.70 | 104 |
| 2020-11-23 | $23.68 | $23.71 | $23.68 | $23.71 | $22.64 | 2,700 |
| 2020-11-20 | $23.70 | $23.70 | $23.65 | $23.66 | $22.60 | 680 |
| 2020-11-19 | $23.70 | $23.70 | $23.70 | $23.70 | $22.64 | 4 |
| 2020-11-18 | $21.84 | $23.69 | $21.84 | $23.63 | $22.57 | 202 |
| 2020-11-17 | $23.65 | $23.69 | $23.65 | $23.69 | $22.63 | 309 |
| 2020-11-16 | $23.58 | $23.66 | $23.58 | $23.66 | $22.60 | 100 |
| 2020-11-13 | $23.51 | $23.53 | $23.49 | $23.53 | $22.47 | 2,801 |
| 2020-11-12 | $23.64 | $23.64 | $23.57 | $23.57 | $22.41 | 134 |
| 2020-11-11 | $23.72 | $23.72 | $23.70 | $23.70 | $22.54 | 4,562 |
| 2020-11-10 | $23.70 | $23.74 | $23.70 | $23.74 | $22.58 | 5,779 |
| 2020-11-09 | $23.89 | $23.89 | $23.75 | $23.75 | $22.59 | 100 |
| 2020-11-06 | $23.64 | $23.64 | $23.57 | $23.57 | $22.42 | 105 |
| 2020-11-05 | $23.64 | $23.65 | $23.64 | $23.65 | $22.49 | 734 |
| 2020-11-04 | $23.46 | $23.55 | $23.46 | $23.55 | $22.40 | 137 |
| 2020-11-03 | $23.16 | $23.33 | $23.16 | $23.33 | $22.19 | 102 |
| 2020-11-02 | $23.13 | $23.13 | $23.11 | $23.13 | $21.99 | 10,933 |
| 2020-10-30 | $22.99 | $23.08 | $22.99 | $23.08 | $21.95 | 100 |
| 2020-10-29 | $22.98 | $23.02 | $22.98 | $23.02 | $21.90 | 101 |
| 2020-10-28 | $23.03 | $23.03 | $22.96 | $22.96 | $21.84 | 101 |
| 2020-10-27 | $23.18 | $23.18 | $23.16 | $23.16 | $22.03 | 100 |
| 2020-10-26 | $23.23 | $23.23 | $23.14 | $23.17 | $22.03 | 3,480 |
| 2020-10-23 | $23.36 | $23.36 | $23.35 | $23.35 | $22.21 | 101 |
| 2020-10-22 | $23.27 | $23.33 | $23.27 | $23.33 | $22.19 | 683 |
| 2020-10-21 | $23.26 | $23.29 | $23.26 | $23.29 | $22.15 | 100 |
| 2020-10-20 | $23.33 | $23.33 | $23.30 | $23.30 | $22.16 | 105 |
| 2020-10-19 | $23.28 | $23.28 | $23.21 | $23.21 | $22.07 | 111 |
| 2020-10-16 | $23.35 | $23.35 | $23.31 | $23.31 | $22.17 | 200 |
| 2020-10-15 | $21.16 | $23.32 | $21.16 | $23.32 | $22.18 | 300 |
| 2020-10-14 | $23.48 | $23.48 | $23.38 | $23.40 | $22.19 | 30,047 |
| 2020-10-13 | $23.46 | $23.47 | $23.46 | $23.47 | $22.25 | 364 |
| 2020-10-12 | $23.46 | $23.56 | $23.46 | $23.56 | $22.34 | 101 |
| 2020-10-09 | $23.46 | $23.46 | $23.43 | $23.46 | $22.24 | 565 |
| 2020-10-08 | $23.44 | $23.44 | $23.43 | $23.43 | $22.21 | 100 |
| 2020-10-07 | $23.36 | $23.37 | $23.36 | $23.37 | $22.16 | 200 |
| 2020-10-06 | $23.39 | $23.39 | $23.34 | $23.34 | $22.13 | 294 |
| 2020-10-05 | $23.25 | $23.34 | $23.25 | $23.34 | $22.13 | 203 |
| 2020-10-02 | $23.18 | $23.23 | $23.18 | $23.23 | $22.03 | 200 |
| 2020-10-01 | $23.25 | $23.25 | $23.24 | $23.24 | $22.04 | 100 |
| 2020-09-30 | $23.09 | $23.19 | $23.09 | $23.19 | $21.99 | 100 |
| 2020-09-29 | $23.06 | $23.11 | $23.05 | $23.11 | $21.91 | 200 |
| 2020-09-28 | $23.08 | $23.09 | $23.08 | $23.09 | $21.89 | 100 |
| 2020-09-25 | $22.97 | $23.00 | $22.94 | $22.99 | $21.80 | 900 |
| 2020-09-24 | $22.99 | $22.99 | $22.99 | $22.99 | $21.79 | 647 |
| 2020-09-23 | $23.16 | $23.16 | $22.98 | $22.98 | $21.79 | 647 |
| 2020-09-22 | $23.09 | $23.17 | $23.09 | $23.17 | $21.97 | 553 |
| 2020-09-21 | $23.15 | $23.15 | $23.03 | $23.10 | $21.90 | 1,833 |
| 2020-09-18 | $23.36 | $23.36 | $23.23 | $23.26 | $22.06 | 2,395 |
| 2020-09-17 | $23.31 | $23.31 | $23.31 | $23.31 | $22.10 | 14 |
| 2020-09-16 | $23.32 | $23.32 | $23.32 | $23.32 | $22.11 | 100 |
| 2020-09-15 | $23.35 | $23.35 | $23.32 | $23.32 | $22.11 | 100 |
| 2020-09-14 | $23.41 | $23.41 | $23.38 | $23.38 | $22.09 | 390 |
| 2020-09-11 | $23.38 | $23.40 | $23.34 | $23.40 | $22.11 | 924 |
| 2020-09-10 | $23.38 | $23.38 | $23.38 | $23.38 | $22.09 | 995 |
| 2020-09-09 | $23.38 | $23.47 | $23.38 | $23.47 | $22.18 | 299 |
| 2020-09-08 | $23.29 | $23.40 | $23.29 | $23.30 | $22.01 | 1,624 |
| 2020-09-04 | $25.08 | $25.08 | $23.36 | $23.45 | $22.15 | 1,714 |
| 2020-09-03 | $23.46 | $23.52 | $23.46 | $23.52 | $22.22 | 368 |
| 2020-09-02 | $23.64 | $23.64 | $23.64 | $23.64 | $22.34 | 60 |
| 2020-09-01 | $23.52 | $23.61 | $23.52 | $23.61 | $22.31 | 22,919 |
| 2020-08-31 | $23.48 | $23.50 | $23.48 | $23.50 | $22.20 | 200 |
| 2020-08-28 | $23.50 | $23.53 | $23.48 | $23.53 | $22.23 | 1,693 |
| 2020-08-27 | $23.55 | $23.55 | $23.50 | $23.50 | $22.21 | 104 |
| 2020-08-26 | $23.51 | $23.55 | $23.51 | $23.53 | $22.23 | 366 |
| 2020-08-25 | $23.52 | $23.54 | $23.50 | $23.54 | $22.24 | 19,906 |
| 2020-08-24 | $23.45 | $23.50 | $23.45 | $23.50 | $22.21 | 245 |
| 2020-08-21 | $23.40 | $23.42 | $23.40 | $23.42 | $22.13 | 100 |
| 2020-08-20 | $23.33 | $23.42 | $23.33 | $23.42 | $22.13 | 100 |
| 2020-08-19 | $23.41 | $23.44 | $23.36 | $23.36 | $22.07 | 1,053 |
| 2020-08-18 | $23.39 | $23.41 | $23.39 | $23.41 | $22.12 | 117 |
| 2020-08-17 | $23.34 | $23.40 | $23.34 | $23.40 | $22.11 | 587 |
| 2020-08-14 | $23.28 | $23.28 | $23.28 | $23.28 | $22.00 | 4 |
| 2020-08-13 | $23.45 | $23.45 | $23.38 | $23.39 | $22.04 | 293 |
| 2020-08-12 | $23.59 | $23.59 | $23.49 | $23.49 | $22.12 | 168 |
| 2020-08-11 | $23.64 | $23.65 | $23.46 | $23.46 | $22.10 | 271 |
| 2020-08-10 | $23.68 | $23.68 | $23.65 | $23.65 | $22.28 | 190 |
| 2020-08-07 | $23.71 | $23.71 | $23.66 | $23.66 | $22.28 | 1,358 |
| 2020-08-06 | $23.72 | $23.72 | $23.70 | $23.70 | $22.32 | 147 |
| 2020-08-05 | $23.65 | $23.66 | $23.65 | $23.66 | $22.29 | 100 |
| 2020-08-04 | $23.61 | $23.64 | $23.61 | $23.64 | $22.27 | 918 |
| 2020-08-03 | $23.58 | $23.64 | $23.58 | $23.64 | $22.26 | 100 |
| 2020-07-31 | $23.57 | $23.63 | $23.57 | $23.63 | $22.26 | 100 |
| 2020-07-30 | $23.48 | $23.59 | $23.48 | $23.59 | $22.22 | 111 |
| 2020-07-29 | $23.51 | $23.55 | $23.51 | $23.55 | $22.18 | 100 |
| 2020-07-28 | $23.44 | $23.48 | $23.43 | $23.43 | $22.07 | 417 |
| 2020-07-27 | $23.47 | $23.48 | $23.47 | $23.48 | $22.12 | 142 |
| 2020-07-24 | $23.37 | $23.45 | $23.37 | $23.45 | $22.09 | 400 |
| 2020-07-23 | $23.41 | $23.41 | $23.41 | $23.41 | $22.05 | 470 |
| 2020-07-22 | $23.45 | $23.45 | $23.39 | $23.43 | $22.07 | 2,021 |
| 2020-07-21 | $23.36 | $23.39 | $23.36 | $23.39 | $22.03 | 100 |
| 2020-07-20 | $23.23 | $23.30 | $23.23 | $23.30 | $21.95 | 120 |
| 2020-07-17 | $23.15 | $23.20 | $23.15 | $23.20 | $21.85 | 900 |
| 2020-07-16 | $23.16 | $23.16 | $23.14 | $23.14 | $21.79 | 100 |
| 2020-07-15 | $23.09 | $23.12 | $23.09 | $23.12 | $21.78 | 250 |
| 2020-07-14 | $22.99 | $23.07 | $22.95 | $23.06 | $21.70 | 1,663 |
| 2020-07-13 | $23.07 | $23.07 | $22.94 | $22.94 | $21.59 | 2,817 |
| 2020-07-10 | $22.99 | $23.03 | $22.99 | $23.01 | $21.65 | 31,252 |
| 2020-07-09 | $22.95 | $22.97 | $22.95 | $22.97 | $21.61 | 100 |
| 2020-07-08 | $22.99 | $23.01 | $22.99 | $23.01 | $21.65 | 203 |
| 2020-07-07 | $23.00 | $23.03 | $22.98 | $22.98 | $21.62 | 3,703 |
| 2020-07-06 | $23.02 | $23.02 | $23.01 | $23.02 | $21.66 | 600 |
| 2020-07-02 | $22.99 | $23.01 | $22.99 | $23.01 | $21.65 | 100 |
| 2020-07-01 | $22.97 | $22.97 | $22.96 | $22.96 | $21.61 | 139 |
| 2020-06-30 | $22.94 | $22.96 | $22.94 | $22.96 | $21.61 | 100 |
| 2020-06-29 | $22.92 | $22.92 | $22.92 | $22.92 | $21.57 | 186 |
| 2020-06-26 | $23.02 | $23.02 | $22.97 | $22.98 | $21.62 | 955 |
| 2020-06-25 | $23.09 | $23.10 | $23.09 | $23.10 | $21.74 | 116 |
| 2020-06-24 | $23.01 | $23.10 | $23.01 | $23.10 | $21.74 | 174 |
| 2020-06-23 | $23.31 | $23.31 | $23.28 | $23.28 | $21.91 | 1,122 |
| 2020-06-22 | $23.30 | $23.30 | $23.27 | $23.27 | $21.89 | 103 |
| 2020-06-19 | $23.39 | $23.39 | $23.29 | $23.29 | $21.91 | 100 |
| 2020-06-18 | $23.31 | $23.32 | $23.31 | $23.32 | $21.94 | 147 |
| 2020-06-17 | $23.39 | $23.39 | $23.35 | $23.35 | $21.97 | 103 |
| 2020-06-16 | $23.44 | $23.44 | $23.38 | $23.38 | $22.00 | 100 |
| 2020-06-15 | $23.16 | $23.35 | $23.13 | $23.35 | $21.97 | 204 |
| 2020-06-12 | $23.28 | $23.28 | $23.23 | $23.23 | $21.85 | 100 |
| 2020-06-11 | $23.25 | $23.25 | $23.04 | $23.04 | $21.67 | 1,670 |
| 2020-06-10 | $23.60 | $23.67 | $23.60 | $23.67 | $22.26 | 110 |
| 2020-06-09 | $23.73 | $23.73 | $23.69 | $23.69 | $22.28 | 176 |
| 2020-06-08 | $23.79 | $23.82 | $23.79 | $23.82 | $22.41 | 101 |
| 2020-06-05 | $23.86 | $23.86 | $23.79 | $23.79 | $22.38 | 177 |
| 2020-06-04 | $23.57 | $23.61 | $23.57 | $23.61 | $22.20 | 1,289 |
| 2020-06-03 | $23.70 | $23.70 | $23.66 | $23.66 | $22.26 | 114 |
| 2020-06-02 | $23.57 | $23.67 | $23.57 | $23.65 | $22.24 | 544 |
| 2020-06-01 | $23.64 | $23.64 | $23.61 | $23.61 | $22.21 | 100 |
| 2020-05-29 | $23.57 | $23.61 | $23.57 | $23.61 | $22.21 | 100 |
| 2020-05-28 | $23.55 | $23.58 | $23.55 | $23.58 | $22.17 | 100 |
| 2020-05-27 | $23.62 | $23.62 | $23.53 | $23.53 | $22.13 | 2,095 |
| 2020-05-26 | $23.59 | $23.59 | $23.58 | $23.58 | $22.17 | 251 |
| 2020-05-22 | $23.56 | $23.60 | $23.56 | $23.60 | $22.19 | 1,034 |
| 2020-05-21 | $23.58 | $23.58 | $23.58 | $23.58 | $22.18 | 1 |
| 2020-05-20 | $23.54 | $23.61 | $23.54 | $23.58 | $22.17 | 504 |
| 2020-05-19 | $23.60 | $23.60 | $23.45 | $23.60 | $22.20 | 13,444 |
| 2020-05-18 | $23.56 | $23.56 | $23.53 | $23.53 | $22.13 | 702 |
| 2020-05-15 | $23.64 | $23.64 | $23.61 | $23.61 | $22.21 | 100 |
| 2020-05-14 | $23.62 | $23.64 | $23.59 | $23.64 | $22.22 | 2,319 |
| 2020-05-13 | $23.64 | $23.64 | $23.62 | $23.62 | $22.21 | 105 |
| 2020-05-12 | $23.56 | $23.61 | $23.56 | $23.61 | $22.19 | 111 |
| 2020-05-11 | $23.62 | $23.62 | $23.58 | $23.58 | $22.16 | 233 |
| 2020-05-08 | $23.60 | $23.64 | $23.54 | $23.60 | $22.18 | 5,628 |
| 2020-05-07 | $23.60 | $23.64 | $23.60 | $23.64 | $22.22 | 100 |
| 2020-05-06 | $23.51 | $23.58 | $23.51 | $23.56 | $22.14 | 431 |
| 2020-05-05 | $23.53 | $23.60 | $23.53 | $23.57 | $22.16 | 499 |
| 2020-05-04 | $23.61 | $23.61 | $23.57 | $23.57 | $22.16 | 123 |
| 2020-05-01 | $23.62 | $23.62 | $23.57 | $23.57 | $22.16 | 101 |
| 2020-04-30 | $23.53 | $23.57 | $23.53 | $23.57 | $22.16 | 218 |
| 2020-04-29 | $23.54 | $23.58 | $23.54 | $23.58 | $22.17 | 200 |
| 2020-04-28 | $23.51 | $23.57 | $23.51 | $23.57 | $22.16 | 1,508 |
| 2020-04-27 | $23.59 | $23.59 | $23.52 | $23.52 | $22.11 | 156 |
| 2020-04-24 | $23.58 | $23.58 | $23.57 | $23.57 | $22.16 | 100 |
| 2020-04-23 | $23.51 | $23.57 | $23.51 | $23.57 | $22.16 | 1,233 |
| 2020-04-22 | $23.61 | $23.61 | $23.57 | $23.57 | $22.16 | 100 |
| 2020-04-21 | $23.59 | $23.60 | $23.59 | $23.60 | $22.19 | 100 |
| 2020-04-20 | $23.62 | $23.62 | $23.46 | $23.58 | $22.17 | 2,319 |
| 2020-04-17 | $23.55 | $23.57 | $23.55 | $23.57 | $22.16 | 612 |
| 2020-04-16 | $23.56 | $23.59 | $23.54 | $23.54 | $22.13 | 2,103 |
| 2020-04-15 | $23.62 | $23.62 | $23.60 | $23.60 | $22.18 | 297 |
| 2020-04-14 | $23.48 | $23.57 | $23.47 | $23.52 | $22.10 | 1,317 |
| 2020-04-13 | $23.56 | $23.56 | $23.49 | $23.49 | $22.07 | 194 |
| 2020-04-09 | $23.43 | $23.57 | $23.43 | $23.52 | $22.09 | 798 |
| 2020-04-08 | $23.52 | $23.52 | $23.50 | $23.50 | $22.07 | 396 |
| 2020-04-07 | $23.49 | $23.49 | $23.47 | $23.47 | $22.05 | 200 |
| 2020-04-06 | $23.57 | $23.57 | $23.51 | $23.51 | $22.09 | 100 |
| 2020-04-03 | $23.63 | $23.63 | $23.56 | $23.56 | $22.14 | 100 |
| 2020-04-02 | $23.65 | $23.65 | $23.57 | $23.57 | $22.15 | 100 |
| 2020-04-01 | $23.64 | $23.64 | $23.58 | $23.58 | $22.15 | 424 |
| 2020-03-31 | $23.52 | $23.62 | $23.52 | $23.58 | $22.16 | 1,300 |
| 2020-03-30 | $23.58 | $23.60 | $23.53 | $23.53 | $22.11 | 71,639 |
| 2020-03-27 | $23.53 | $23.53 | $23.38 | $23.53 | $22.11 | 4,037 |
| 2020-03-26 | $23.38 | $23.41 | $23.38 | $23.38 | $21.97 | 2,312 |
| 2020-03-25 | $23.44 | $23.44 | $23.38 | $23.38 | $21.97 | 101 |
| 2020-03-24 | $23.42 | $23.42 | $23.38 | $23.38 | $21.97 | 103 |
| 2020-03-23 | $23.52 | $23.52 | $23.44 | $23.49 | $22.07 | 80,078 |
| 2020-03-20 | $23.25 | $23.31 | $23.25 | $23.31 | $21.90 | 100 |
| 2020-03-19 | $23.22 | $23.22 | $23.13 | $23.13 | $21.73 | 130 |
| 2020-03-18 | $23.15 | $23.15 | $22.82 | $22.99 | $21.60 | 4,100 |
| 2020-03-17 | $23.41 | $23.41 | $23.15 | $23.16 | $21.76 | 705 |
| 2020-03-16 | $23.39 | $23.42 | $23.39 | $23.42 | $22.00 | 268 |
| 2020-03-13 | $23.20 | $23.20 | $23.17 | $23.17 | $21.77 | 100 |
| 2020-03-12 | $23.32 | $23.32 | $23.19 | $23.19 | $21.71 | 200 |
| 2020-03-11 | $23.47 | $23.47 | $23.28 | $23.28 | $21.79 | 204 |
| 2020-03-10 | $23.53 | $23.61 | $23.53 | $23.61 | $22.10 | 167 |
| 2020-03-09 | $23.44 | $23.45 | $23.40 | $23.45 | $21.95 | 1,067 |
| 2020-03-06 | $24.07 | $24.27 | $24.07 | $24.27 | $22.72 | 400 |
| 2020-03-05 | $24.63 | $24.64 | $24.52 | $24.55 | $22.98 | 414 |
| 2020-03-04 | $24.72 | $24.80 | $24.71 | $24.80 | $23.21 | 769 |
| 2020-03-03 | $24.55 | $24.68 | $24.53 | $24.53 | $22.96 | 1,748 |
| 2020-03-02 | $24.33 | $24.56 | $24.33 | $24.55 | $22.98 | 6,962 |
| 2020-02-28 | $24.22 | $24.38 | $24.05 | $24.38 | $22.82 | 1,607 |
| 2020-02-27 | $24.34 | $24.51 | $24.28 | $24.28 | $22.73 | 1,600 |
| 2020-02-26 | $24.67 | $24.67 | $24.61 | $24.62 | $23.05 | 308 |
| 2020-02-25 | $24.84 | $24.84 | $24.61 | $24.61 | $23.04 | 406 |
| 2020-02-24 | $24.83 | $24.83 | $24.78 | $24.78 | $23.19 | 2,201 |
| 2020-02-21 | $25.02 | $25.06 | $25.02 | $25.06 | $23.46 | 643 |
| 2020-02-20 | $25.03 | $25.09 | $25.00 | $25.08 | $23.48 | 409 |
| 2020-02-19 | $25.04 | $25.05 | $25.04 | $25.05 | $23.45 | 310 |
| 2020-02-18 | $25.08 | $25.08 | $25.03 | $25.03 | $23.43 | 563 |
| 2020-02-14 | $25.06 | $25.08 | $25.06 | $25.06 | $23.46 | 741 |
| 2020-02-13 | $25.18 | $25.18 | $25.15 | $25.17 | $23.47 | 25,295 |
| 2020-02-12 | $25.20 | $25.20 | $25.14 | $25.17 | $23.47 | 1,166 |
| 2020-02-11 | $25.12 | $25.12 | $25.09 | $25.09 | $23.40 | 46,533 |
| 2020-02-10 | $24.98 | $25.08 | $24.98 | $25.08 | $23.39 | 2,313 |
| 2020-02-07 | $25.02 | $25.08 | $25.02 | $25.05 | $23.36 | 1,767 |
| 2020-02-06 | $25.07 | $25.10 | $25.07 | $25.08 | $23.39 | 200 |
| 2020-02-05 | $25.05 | $25.06 | $25.05 | $25.06 | $23.37 | 380 |
| 2020-02-04 | $24.89 | $24.96 | $24.89 | $24.95 | $23.27 | 1,250 |
| 2020-02-03 | $24.86 | $24.89 | $24.83 | $24.83 | $23.16 | 2,226 |
| 2020-01-31 | $24.89 | $24.89 | $24.83 | $24.83 | $23.16 | 718 |
| 2020-01-30 | $24.84 | $24.93 | $24.84 | $24.93 | $23.25 | 3,617 |
| 2020-01-29 | $24.96 | $24.96 | $24.91 | $24.91 | $23.23 | 6,878 |
| 2020-01-28 | $24.84 | $24.92 | $24.79 | $24.90 | $23.22 | 752 |
| 2020-01-27 | $24.72 | $24.76 | $24.71 | $24.71 | $23.05 | 4,201 |
| 2020-01-24 | $25.00 | $25.00 | $24.89 | $24.89 | $23.21 | 3,920 |
| 2020-01-23 | $25.03 | $25.03 | $24.98 | $24.99 | $23.31 | 6,801 |
| 2020-01-22 | $25.07 | $25.13 | $25.05 | $25.07 | $23.38 | 249,505 |
CP High Yield Trend ETF (HYTR) News Headlines
Recent CP High Yield Trend ETF (HYTR) News
Similar Companies to CP High Yield Trend ETF (HYTR) 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 | -- | -- | -- |