Dividend Performers ETF (IPDP) Exchange: BATS
Data as of May 9, 2025
$18.15 ($0.07) 0.40%
Dividend Performers ETF - Daily Information
Click for more stock information on Dividend Performers ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.07 |
| Previous Close | $18.15 |
| High | $18.15 |
| Low | $18.07 |
| Adjusted Open | $18.07 |
| Previous Adjusted Close | $18.15 |
| Adjusted High | $18.15 |
| Adjusted Low | $18.07 |
About Dividend Performers ETF (IPDP)
Dividend Performers ETF
Invest in Dividend Performers ETF (IPDP)
Historical Stock Data for Dividend Performers ETF (IPDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $18.07 | $18.15 | $18.07 | $18.15 | $18.15 | 224 |
| 2025-04-24 | $17.95 | $18.08 | $17.95 | $18.08 | $18.08 | 251 |
| 2025-04-23 | $17.62 | $17.62 | $17.53 | $17.53 | $17.53 | 109 |
| 2025-04-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 70 |
| 2025-04-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 48 |
| 2025-04-17 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 25 |
| 2025-04-16 | $17.40 | $17.48 | $17.20 | $17.20 | $17.20 | 504 |
| 2025-04-15 | $18.01 | $18.01 | $17.73 | $17.73 | $17.73 | 291 |
| 2025-04-14 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 73 |
| 2025-04-11 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 101 |
| 2025-04-10 | $17.20 | $17.20 | $17.07 | $17.07 | $17.07 | 311 |
| 2025-04-09 | $16.69 | $17.87 | $16.69 | $17.87 | $17.87 | 465 |
| 2025-04-08 | $16.96 | $16.96 | $15.68 | $15.68 | $15.68 | 484 |
| 2025-04-07 | $15.54 | $16.59 | $15.54 | $16.03 | $16.03 | 1,390 |
| 2025-04-04 | $16.31 | $16.31 | $16.19 | $16.19 | $16.19 | 237 |
| 2025-04-03 | $18.23 | $18.23 | $18.10 | $18.10 | $18.10 | 808 |
| 2025-04-02 | $19.32 | $19.39 | $19.30 | $19.39 | $19.39 | 3,877 |
| 2025-04-01 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 142 |
| 2025-03-31 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 92 |
| 2025-03-28 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 219 |
| 2025-03-27 | $20.00 | $20.00 | $19.36 | $19.49 | $19.49 | 3,098 |
| 2025-03-26 | $18.90 | $19.41 | $18.90 | $19.40 | $19.40 | 1,124 |
| 2025-03-25 | $19.61 | $19.68 | $19.61 | $19.68 | $19.48 | 342 |
| 2025-03-24 | $19.69 | $19.69 | $19.68 | $19.68 | $19.48 | 1,055 |
| 2025-03-21 | $19.02 | $19.19 | $19.02 | $19.19 | $18.99 | 2,434 |
| 2025-03-20 | $19.88 | $19.88 | $19.30 | $19.30 | $19.10 | 381 |
| 2025-03-19 | $19.49 | $19.49 | $19.41 | $19.41 | $19.21 | 118 |
| 2025-03-18 | $19.13 | $19.13 | $19.12 | $19.12 | $19.12 | 496 |
| 2025-03-17 | $19.39 | $19.39 | $19.19 | $19.35 | $19.35 | 289 |
| 2025-03-14 | $18.69 | $19.06 | $18.69 | $19.06 | $19.06 | 243 |
| 2025-03-13 | $18.72 | $18.72 | $18.39 | $18.39 | $18.39 | 703 |
| 2025-03-12 | $19.85 | $19.85 | $18.77 | $18.77 | $18.77 | 346 |
| 2025-03-11 | $18.93 | $18.93 | $18.87 | $18.87 | $18.87 | 287 |
| 2025-03-10 | $20.06 | $20.06 | $19.17 | $19.17 | $19.17 | 1,620 |
| 2025-03-07 | $19.34 | $19.77 | $19.34 | $19.77 | $19.77 | 1,034 |
| 2025-03-06 | $19.42 | $19.49 | $19.42 | $19.49 | $19.49 | 108 |
| 2025-03-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 49 |
| 2025-03-04 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 182 |
| 2025-03-03 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 72 |
| 2025-02-28 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 137 |
| 2025-02-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 29 |
| 2025-02-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 59 |
| 2025-02-25 | $19.93 | $20.00 | $19.93 | $20.00 | $20.00 | 1,879 |
| 2025-02-24 | $19.97 | $19.98 | $19.97 | $19.98 | $19.98 | 303 |
| 2025-02-21 | $20.04 | $20.04 | $19.81 | $19.81 | $19.81 | 689 |
| 2025-02-20 | $20.18 | $20.20 | $20.10 | $20.20 | $20.20 | 777 |
| 2025-02-19 | $20.22 | $20.31 | $20.22 | $20.31 | $20.31 | 355 |
| 2025-02-18 | $20.05 | $20.19 | $20.05 | $20.17 | $20.17 | 1,081 |
| 2025-02-14 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 99 |
| 2025-02-13 | $20.20 | $20.24 | $20.15 | $20.24 | $20.24 | 422 |
| 2025-02-12 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 83 |
| 2025-02-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 10 |
| 2025-02-10 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 16 |
| 2025-02-07 | $20.17 | $20.17 | $20.09 | $20.09 | $20.09 | 311 |
| 2025-02-06 | $20.25 | $20.28 | $20.25 | $20.28 | $20.28 | 209 |
| 2025-02-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 6 |
| 2025-02-04 | $20.21 | $20.21 | $20.15 | $20.15 | $20.15 | 502 |
| 2025-02-03 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 26 |
| 2025-01-31 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 72 |
| 2025-01-30 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 105 |
| 2025-01-29 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 53 |
| 2025-01-28 | $20.14 | $20.15 | $20.12 | $20.12 | $20.12 | 1,021 |
| 2025-01-27 | $20.13 | $20.17 | $20.13 | $20.17 | $20.17 | 302 |
| 2025-01-24 | $20.23 | $20.23 | $20.21 | $20.21 | $20.21 | 883 |
| 2025-01-23 | $20.26 | $20.26 | $20.20 | $20.20 | $20.20 | 1,060 |
| 2025-01-22 | $20.12 | $20.16 | $20.12 | $20.12 | $20.12 | 1,747 |
| 2025-01-21 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 149 |
| 2025-01-17 | $19.95 | $19.95 | $19.91 | $19.91 | $19.91 | 261 |
| 2025-01-16 | $19.71 | $19.88 | $19.71 | $19.88 | $19.88 | 664 |
| 2025-01-15 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 199 |
| 2025-01-14 | $19.36 | $19.51 | $19.36 | $19.51 | $19.51 | 1,094 |
| 2025-01-13 | $19.07 | $19.17 | $19.06 | $19.16 | $19.16 | 6,614 |
| 2025-01-10 | $19.06 | $19.06 | $18.98 | $18.98 | $18.98 | 250 |
| 2025-01-08 | $19.31 | $19.45 | $19.29 | $19.45 | $19.45 | 899 |
| 2025-01-07 | $19.35 | $19.36 | $19.28 | $19.29 | $19.29 | 780 |
| 2025-01-06 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 155 |
| 2025-01-03 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 90 |
| 2025-01-02 | $19.68 | $19.68 | $19.06 | $19.10 | $19.10 | 811 |
| 2024-12-31 | $19.21 | $19.28 | $19.21 | $19.21 | $19.21 | 855 |
| 2024-12-30 | $20.00 | $20.00 | $19.27 | $19.27 | $19.27 | 870 |
| 2024-12-27 | $19.46 | $19.46 | $19.42 | $19.42 | $19.42 | 223 |
| 2024-12-26 | $19.64 | $19.66 | $19.59 | $19.65 | $19.65 | 5,676 |
| 2024-12-24 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 48 |
| 2024-12-23 | $19.40 | $19.60 | $19.40 | $19.60 | $19.41 | 1,427 |
| 2024-12-20 | $19.62 | $19.62 | $19.50 | $19.50 | $19.50 | 413 |
| 2024-12-19 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 242 |
| 2024-12-18 | $20.01 | $20.01 | $19.32 | $19.32 | $19.32 | 1,149 |
| 2024-12-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 114 |
| 2024-12-16 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 222 |
| 2024-12-13 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 11 |
| 2024-12-12 | $21.08 | $21.08 | $20.26 | $20.31 | $20.31 | 838 |
| 2024-12-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 20 |
| 2024-12-10 | $19.54 | $20.44 | $19.54 | $20.30 | $20.30 | 1,348 |
| 2024-12-09 | $20.71 | $20.71 | $20.53 | $20.53 | $20.53 | 5,394 |
| 2024-12-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 20 |
| 2024-12-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 781 |
| 2024-12-04 | $20.85 | $20.90 | $20.85 | $20.90 | $20.90 | 2,936 |
| 2024-12-03 | $20.82 | $20.86 | $20.82 | $20.86 | $20.86 | 3,303 |
| 2024-12-02 | $22.06 | $22.06 | $20.96 | $20.96 | $20.96 | 8,792 |
| 2024-11-29 | $21.06 | $21.06 | $21.05 | $21.05 | $21.05 | 252 |
| 2024-11-27 | $21.02 | $21.02 | $20.97 | $20.97 | $20.97 | 401 |
| 2024-11-26 | $20.96 | $20.98 | $20.87 | $20.98 | $20.98 | 1,404 |
| 2024-11-25 | $20.86 | $20.90 | $20.86 | $20.90 | $20.90 | 775 |
| 2024-11-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 93 |
| 2024-11-21 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 13 |
| 2024-11-20 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 24 |
| 2024-11-19 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 21 |
| 2024-11-18 | $21.01 | $21.01 | $20.32 | $20.32 | $20.32 | 600 |
| 2024-11-15 | $20.27 | $20.29 | $20.27 | $20.29 | $20.29 | 23,456 |
| 2024-11-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 38 |
| 2024-11-13 | $20.78 | $20.79 | $20.68 | $20.68 | $20.68 | 1,509 |
| 2024-11-12 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 148 |
| 2024-11-11 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 15 |
| 2024-11-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 53 |
| 2024-11-07 | $20.50 | $20.54 | $20.48 | $20.54 | $20.54 | 2,173 |
| 2024-11-06 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 40 |
| 2024-11-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 65 |
| 2024-11-04 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 82 |
| 2024-11-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 96 |
| 2024-10-31 | $19.32 | $19.37 | $19.29 | $19.29 | $19.29 | 13,432 |
| 2024-10-30 | $19.48 | $19.55 | $19.48 | $19.55 | $19.55 | 277 |
| 2024-10-29 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1,311 |
| 2024-10-28 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 68 |
| 2024-10-25 | $19.71 | $19.71 | $19.49 | $19.49 | $19.49 | 302 |
| 2024-10-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 53 |
| 2024-10-23 | $19.59 | $19.65 | $19.59 | $19.65 | $19.65 | 407 |
| 2024-10-22 | $20.41 | $20.41 | $19.76 | $19.76 | $19.76 | 430 |
| 2024-10-21 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 205 |
| 2024-10-18 | $20.08 | $20.15 | $20.08 | $20.15 | $20.15 | 207 |
| 2024-10-17 | $20.04 | $20.10 | $20.04 | $20.10 | $20.10 | 163 |
| 2024-10-16 | $19.25 | $20.01 | $19.25 | $20.01 | $20.01 | 384 |
| 2024-10-15 | $20.05 | $20.05 | $19.87 | $19.87 | $19.87 | 3,411 |
| 2024-10-14 | $20.51 | $20.51 | $20.01 | $20.06 | $20.06 | 1,479 |
| 2024-10-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 88 |
| 2024-10-10 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 3 |
| 2024-10-09 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 6 |
| 2024-10-08 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 93 |
| 2024-10-07 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 84 |
| 2024-10-04 | $19.49 | $19.57 | $19.48 | $19.57 | $19.57 | 1,571 |
| 2024-10-03 | $19.30 | $19.33 | $19.30 | $19.33 | $19.33 | 208 |
| 2024-10-02 | $19.42 | $19.45 | $19.42 | $19.45 | $19.45 | 186 |
| 2024-10-01 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 96 |
| 2024-09-30 | $19.68 | $19.68 | $19.50 | $19.56 | $19.56 | 728 |
| 2024-09-27 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 11,496 |
| 2024-09-26 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 14 |
| 2024-09-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.35 | 13 |
| 2024-09-24 | $19.60 | $19.60 | $19.60 | $19.60 | $19.41 | 6 |
| 2024-09-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.41 | 17 |
| 2024-09-20 | $19.53 | $19.53 | $19.53 | $19.53 | $19.33 | 64 |
| 2024-09-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.42 | 39 |
| 2024-09-18 | $19.43 | $19.60 | $19.32 | $19.32 | $19.13 | 649 |
| 2024-09-17 | $19.36 | $19.36 | $19.36 | $19.36 | $19.17 | 108 |
| 2024-09-16 | $19.38 | $19.38 | $19.38 | $19.38 | $19.19 | 193 |
| 2024-09-13 | $19.24 | $19.24 | $19.24 | $19.24 | $19.05 | 191 |
| 2024-09-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.86 | 13 |
| 2024-09-11 | $17.57 | $18.92 | $17.57 | $18.92 | $18.73 | 201 |
| 2024-09-10 | $18.86 | $18.86 | $18.86 | $18.86 | $18.67 | 8 |
| 2024-09-09 | $18.95 | $18.95 | $18.76 | $18.76 | $18.58 | 114 |
| 2024-09-06 | $18.52 | $18.52 | $18.52 | $18.52 | $18.33 | 31 |
| 2024-09-05 | $18.77 | $18.82 | $18.77 | $18.82 | $18.64 | 405 |
| 2024-09-04 | $19.08 | $19.08 | $19.08 | $19.08 | $18.89 | 2,710 |
| 2024-09-03 | $19.25 | $19.36 | $19.07 | $19.07 | $18.88 | 2,710 |
| 2024-08-30 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 79 |
| 2024-08-29 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 8 |
| 2024-08-28 | $19.18 | $19.18 | $19.17 | $19.18 | $19.18 | 5,313 |
| 2024-08-27 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 30 |
| 2024-08-26 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 2 |
| 2024-08-23 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 10 |
| 2024-08-22 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 135 |
| 2024-08-21 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 21 |
| 2024-08-20 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 53 |
| 2024-08-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 96 |
| 2024-08-16 | $18.86 | $18.91 | $18.86 | $18.91 | $18.91 | 2,321 |
| 2024-08-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 67 |
| 2024-08-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 11 |
| 2024-08-13 | $18.29 | $18.46 | $18.29 | $18.46 | $18.46 | 2,742 |
| 2024-08-12 | $18.13 | $18.13 | $18.12 | $18.12 | $18.12 | 2,830 |
| 2024-08-09 | $18.11 | $18.25 | $18.11 | $18.25 | $18.25 | 382 |
| 2024-08-08 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 29 |
| 2024-08-07 | $17.89 | $17.90 | $17.74 | $17.75 | $17.75 | 2,062 |
| 2024-08-06 | $18.18 | $18.18 | $17.96 | $17.96 | $17.96 | 293 |
| 2024-08-05 | $17.69 | $17.69 | $17.53 | $17.60 | $17.60 | 10,918 |
| 2024-08-02 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 111 |
| 2024-08-01 | $18.76 | $18.76 | $18.74 | $18.74 | $18.74 | 3,657 |
| 2024-07-31 | $19.10 | $19.14 | $19.09 | $19.12 | $19.12 | 1,021 |
| 2024-07-30 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 113 |
| 2024-07-29 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 87 |
| 2024-07-26 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 4 |
| 2024-07-25 | $18.70 | $18.70 | $18.59 | $18.59 | $18.59 | 126 |
| 2024-07-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 50 |
| 2024-07-23 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 5 |
| 2024-07-22 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 84 |
| 2024-07-19 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 41 |
| 2024-07-18 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 85 |
| 2024-07-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 162 |
| 2024-07-16 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 90 |
| 2024-07-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 42 |
| 2024-07-12 | $18.60 | $18.69 | $18.60 | $18.67 | $18.67 | 2,781 |
| 2024-07-11 | $18.43 | $18.49 | $18.43 | $18.49 | $18.49 | 242 |
| 2024-07-10 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 54 |
| 2024-07-09 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 635 |
| 2024-07-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 974 |
| 2024-07-05 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 92 |
| 2024-07-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 707 |
| 2024-07-02 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 195 |
| 2024-07-01 | $18.08 | $18.10 | $18.08 | $18.10 | $18.10 | 505 |
| 2024-06-28 | $18.23 | $18.29 | $18.18 | $18.18 | $18.18 | 812 |
| 2024-06-27 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 63 |
| 2024-06-26 | $18.41 | $18.41 | $18.41 | $18.41 | $18.22 | 7 |
| 2024-06-25 | $18.51 | $18.51 | $18.51 | $18.51 | $18.33 | 445 |
| 2024-06-24 | $18.67 | $18.67 | $18.67 | $18.67 | $18.48 | 10 |
| 2024-06-21 | $18.51 | $18.55 | $18.51 | $18.55 | $18.36 | 675 |
| 2024-06-20 | $18.68 | $18.68 | $18.66 | $18.66 | $18.47 | 239 |
| 2024-06-18 | $18.65 | $18.68 | $18.65 | $18.68 | $18.49 | 289 |
| 2024-06-17 | $18.45 | $18.57 | $18.45 | $18.57 | $18.38 | 305 |
| 2024-06-14 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 60 |
| 2024-06-13 | $17.66 | $18.50 | $17.66 | $18.50 | $18.50 | 1,622 |
| 2024-06-12 | $18.45 | $18.51 | $18.45 | $18.51 | $18.51 | 1,209 |
| 2024-06-11 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 15 |
| 2024-06-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 2 |
| 2024-06-07 | $18.26 | $18.27 | $18.26 | $18.27 | $18.27 | 179 |
| 2024-06-06 | $18.26 | $18.26 | $18.24 | $18.24 | $18.24 | 230 |
| 2024-06-05 | $18.09 | $18.29 | $18.09 | $18.29 | $18.29 | 41,480 |
| 2024-06-04 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 7 |
| 2024-06-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 13 |
| 2024-05-31 | $18.05 | $18.30 | $18.05 | $18.30 | $18.30 | 701 |
| 2024-05-30 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 215 |
| 2024-05-29 | $18.04 | $18.04 | $18.03 | $18.03 | $18.03 | 305 |
| 2024-05-28 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 324 |
| 2024-05-24 | $18.51 | $18.51 | $18.49 | $18.49 | $18.49 | 1,392 |
| 2024-05-23 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 16 |
| 2024-05-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 179 |
| 2024-05-21 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 85 |
| 2024-05-20 | $18.61 | $18.61 | $18.58 | $18.58 | $18.58 | 134 |
| 2024-05-17 | $18.49 | $18.56 | $18.49 | $18.56 | $18.56 | 447 |
| 2024-05-16 | $18.60 | $18.60 | $18.55 | $18.55 | $18.55 | 1,705 |
| 2024-05-15 | $18.54 | $18.59 | $18.54 | $18.59 | $18.59 | 5,709 |
| 2024-05-14 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 83 |
| 2024-05-13 | $18.59 | $18.59 | $18.34 | $18.34 | $18.34 | 7,456 |
| 2024-05-10 | $18.41 | $18.42 | $18.41 | $18.42 | $18.42 | 1,672 |
| 2024-05-09 | $18.27 | $18.33 | $18.25 | $18.33 | $18.33 | 4,547 |
| 2024-05-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 68 |
| 2024-05-07 | $18.15 | $18.18 | $18.15 | $18.18 | $18.18 | 23,124 |
| 2024-05-06 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 85 |
| 2024-05-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 81 |
| 2024-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 71 |
| 2024-05-01 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 50 |
| 2024-04-30 | $17.81 | $17.84 | $17.58 | $17.58 | $17.58 | 5,018 |
| 2024-04-29 | $17.89 | $17.89 | $17.83 | $17.87 | $17.87 | 2,079 |
| 2024-04-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 124 |
| 2024-04-25 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 111 |
| 2024-04-24 | $17.66 | $17.77 | $17.66 | $17.77 | $17.77 | 566 |
| 2024-04-23 | $17.79 | $17.79 | $17.73 | $17.73 | $17.73 | 1,172 |
| 2024-04-22 | $17.50 | $17.50 | $17.44 | $17.44 | $17.44 | 173 |
| 2024-04-19 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 8 |
| 2024-04-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 113 |
| 2024-04-17 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 234 |
| 2024-04-16 | $17.69 | $17.69 | $17.51 | $17.51 | $17.51 | 337 |
| 2024-04-15 | $17.54 | $17.54 | $17.51 | $17.51 | $17.51 | 188 |
| 2024-04-12 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 204 |
| 2024-04-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 182 |
| 2024-04-10 | $17.99 | $18.02 | $17.99 | $18.02 | $18.02 | 247 |
| 2024-04-09 | $18.17 | $18.28 | $18.17 | $18.28 | $18.28 | 147 |
| 2024-04-08 | $18.34 | $18.34 | $18.31 | $18.31 | $18.31 | 183 |
| 2024-04-05 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 12 |
| 2024-04-04 | $18.41 | $18.41 | $18.10 | $18.10 | $18.10 | 455 |
| 2024-04-03 | $18.35 | $18.40 | $18.33 | $18.33 | $18.33 | 2,980 |
| 2024-04-02 | $18.32 | $18.32 | $18.25 | $18.25 | $18.25 | 511 |
| 2024-04-01 | $18.52 | $18.56 | $18.41 | $18.46 | $18.46 | 1,299 |
| 2024-03-28 | $18.59 | $18.59 | $18.54 | $18.54 | $18.54 | 1,423 |
| 2024-03-27 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 8 |
| 2024-03-26 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 43 |
| 2024-03-25 | $18.53 | $18.60 | $18.53 | $18.54 | $18.54 | 1,059 |
| 2024-03-22 | $18.66 | $18.66 | $18.64 | $18.64 | $18.64 | 384 |
| 2024-03-21 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 76 |
| 2024-03-20 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 137 |
| 2024-03-19 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 119 |
| 2024-03-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 263 |
| 2024-03-15 | $18.26 | $18.29 | $18.26 | $18.29 | $18.29 | 1,793 |
| 2024-03-14 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 82 |
| 2024-03-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 122 |
| 2024-03-12 | $18.54 | $18.54 | $18.40 | $18.44 | $18.44 | 500 |
| 2024-03-11 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 77 |
| 2024-03-08 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 50 |
| 2024-03-07 | $18.79 | $18.79 | $18.50 | $18.51 | $18.51 | 837 |
| 2024-03-06 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 153 |
| 2024-03-05 | $18.32 | $18.32 | $18.14 | $18.14 | $18.14 | 1,684 |
| 2024-03-04 | $18.34 | $18.34 | $18.32 | $18.32 | $18.32 | 153 |
| 2024-03-01 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 235 |
| 2024-02-29 | $18.14 | $18.14 | $18.10 | $18.14 | $18.14 | 4,031 |
| 2024-02-28 | $18.11 | $18.14 | $18.05 | $18.09 | $18.09 | 686 |
| 2024-02-27 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 60 |
| 2024-02-26 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 228 |
| 2024-02-23 | $18.01 | $18.02 | $17.99 | $17.99 | $17.99 | 694 |
| 2024-02-22 | $17.83 | $17.92 | $17.83 | $17.92 | $17.92 | 632 |
| 2024-02-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 37 |
| 2024-02-20 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 284 |
| 2024-02-16 | $17.78 | $17.81 | $17.67 | $17.67 | $17.67 | 1,442 |
| 2024-02-15 | $17.68 | $17.74 | $17.66 | $17.74 | $17.74 | 2,088 |
| 2024-02-14 | $17.54 | $17.58 | $17.47 | $17.58 | $17.58 | 5,045 |
| 2024-02-13 | $17.51 | $17.51 | $17.29 | $17.39 | $17.39 | 1,164 |
| 2024-02-12 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 126 |
| 2024-02-09 | $17.63 | $17.67 | $17.61 | $17.67 | $17.67 | 6,550 |
| 2024-02-08 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 66 |
| 2024-02-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 82 |
| 2024-02-06 | $16.22 | $17.48 | $16.22 | $17.48 | $17.48 | 418 |
| 2024-02-05 | $17.35 | $17.45 | $17.35 | $17.45 | $17.45 | 277 |
| 2024-02-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 40 |
| 2024-02-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 40 |
| 2024-01-31 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 182 |
| 2024-01-30 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 3 |
| 2024-01-29 | $17.26 | $17.37 | $17.26 | $17.37 | $17.37 | 892 |
| 2024-01-26 | $17.32 | $17.38 | $17.29 | $17.29 | $17.29 | 3,056 |
| 2024-01-25 | $17.31 | $17.34 | $17.31 | $17.34 | $17.34 | 2,227 |
| 2024-01-24 | $17.35 | $17.35 | $17.28 | $17.28 | $17.28 | 663 |
| 2024-01-23 | $17.25 | $17.35 | $17.25 | $17.34 | $17.34 | 3,896 |
| 2024-01-22 | $17.37 | $17.42 | $17.37 | $17.42 | $17.42 | 5,768 |
| 2024-01-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 29 |
| 2024-01-18 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 643 |
| 2024-01-17 | $16.82 | $16.85 | $16.82 | $16.85 | $16.85 | 897 |
| 2024-01-16 | $16.90 | $16.95 | $16.90 | $16.95 | $16.95 | 748 |
| 2024-01-12 | $16.96 | $17.00 | $16.94 | $17.00 | $17.00 | 706 |
| 2024-01-11 | $16.83 | $16.99 | $16.78 | $16.99 | $16.99 | 4,114 |
| 2024-01-10 | $16.91 | $16.92 | $16.90 | $16.92 | $16.92 | 2,687 |
| 2024-01-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 166 |
| 2024-01-08 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 122 |
| 2024-01-05 | $16.65 | $16.73 | $16.65 | $16.73 | $16.73 | 5,669 |
| 2024-01-04 | $16.76 | $16.76 | $16.69 | $16.69 | $16.69 | 806 |
| 2024-01-03 | $16.83 | $16.83 | $16.73 | $16.73 | $16.73 | 748 |
| 2024-01-02 | $17.37 | $17.37 | $16.95 | $16.96 | $16.96 | 2,509 |
| 2023-12-29 | $16.96 | $17.02 | $16.96 | $17.00 | $17.00 | 1,283 |
| 2023-12-28 | $17.04 | $17.06 | $17.04 | $17.06 | $17.06 | 7,516 |
| 2023-12-27 | $17.01 | $17.04 | $17.01 | $17.04 | $17.04 | 2,689 |
| 2023-12-26 | $16.98 | $17.05 | $16.97 | $17.05 | $17.05 | 5,375 |
| 2023-12-22 | $16.99 | $17.00 | $16.96 | $16.98 | $16.98 | 716 |
| 2023-12-21 | $16.99 | $17.06 | $16.93 | $17.06 | $16.89 | 841 |
| 2023-12-20 | $17.12 | $17.13 | $16.91 | $16.91 | $16.75 | 1,878 |
| 2023-12-19 | $17.11 | $17.12 | $17.11 | $17.12 | $16.95 | 1,160 |
| 2023-12-18 | $17.03 | $17.04 | $17.03 | $17.04 | $16.87 | 311 |
| 2023-12-15 | $17.00 | $17.01 | $16.97 | $17.01 | $16.84 | 1,709 |
| 2023-12-14 | $17.06 | $17.09 | $17.06 | $17.08 | $17.08 | 581 |
| 2023-12-13 | $16.85 | $17.05 | $16.85 | $17.05 | $17.05 | 2,146 |
| 2023-12-12 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 92 |
| 2023-12-11 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 42 |
| 2023-12-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 51 |
| 2023-12-07 | $16.47 | $16.51 | $16.46 | $16.51 | $16.51 | 1,381 |
| 2023-12-06 | $16.50 | $16.50 | $16.44 | $16.44 | $16.44 | 405 |
| 2023-12-05 | $16.48 | $16.49 | $16.42 | $16.45 | $16.45 | 1,879 |
| 2023-12-04 | $16.50 | $16.50 | $16.47 | $16.50 | $16.50 | 2,757 |
| 2023-12-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 253 |
| 2023-11-30 | $16.16 | $16.29 | $16.16 | $16.29 | $16.29 | 694 |
| 2023-11-29 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 150 |
| 2023-11-28 | $16.22 | $16.22 | $16.12 | $16.12 | $16.12 | 1,208 |
| 2023-11-27 | $16.26 | $16.26 | $16.24 | $16.24 | $16.24 | 503 |
| 2023-11-24 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 2 |
| 2023-11-22 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 13 |
| 2023-11-21 | $16.17 | $16.19 | $16.17 | $16.19 | $16.19 | 190 |
| 2023-11-20 | $16.09 | $16.20 | $16.09 | $16.15 | $16.15 | 767 |
| 2023-11-17 | $16.12 | $16.12 | $16.08 | $16.08 | $16.08 | 1,189 |
| 2023-11-16 | $16.08 | $16.08 | $16.05 | $16.05 | $16.05 | 1,279 |
| 2023-11-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 119 |
| 2023-11-14 | $16.08 | $16.19 | $16.07 | $16.10 | $16.10 | 1,384 |
| 2023-11-13 | $15.80 | $15.80 | $15.75 | $15.75 | $15.75 | 201 |
| 2023-11-10 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 175 |
| 2023-11-09 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 73 |
| 2023-11-08 | $15.61 | $15.61 | $15.57 | $15.57 | $15.57 | 283 |
| 2023-11-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 10 |
| 2023-11-06 | $15.50 | $15.51 | $15.50 | $15.51 | $15.51 | 1,047 |
| 2023-11-03 | $15.52 | $15.61 | $15.51 | $15.51 | $15.51 | 832 |
| 2023-11-02 | $15.23 | $15.33 | $15.23 | $15.30 | $15.30 | 4,302 |
| 2023-11-01 | $15.05 | $15.07 | $15.04 | $15.04 | $15.04 | 771 |
| 2023-10-31 | $14.75 | $14.87 | $14.75 | $14.87 | $14.87 | 3,912 |
| 2023-10-30 | $14.57 | $14.68 | $14.57 | $14.68 | $14.68 | 1,360 |
| 2023-10-27 | $14.60 | $14.60 | $14.41 | $14.41 | $14.41 | 419 |
| 2023-10-26 | $14.70 | $14.70 | $14.60 | $14.60 | $14.60 | 163 |
| 2023-10-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 5 |
| 2023-10-24 | $14.86 | $14.95 | $14.86 | $14.95 | $14.95 | 1,133 |
| 2023-10-23 | $14.78 | $15.00 | $14.78 | $14.82 | $14.82 | 7,457 |
| 2023-10-20 | $15.06 | $15.06 | $14.92 | $14.92 | $14.92 | 496 |
| 2023-10-19 | $15.28 | $15.39 | $15.16 | $15.16 | $15.16 | 1,235 |
| 2023-10-18 | $15.83 | $15.83 | $15.34 | $15.34 | $15.34 | 560 |
| 2023-10-17 | $15.52 | $15.67 | $15.52 | $15.67 | $15.67 | 608 |
| 2023-10-16 | $15.50 | $15.70 | $15.50 | $15.70 | $15.70 | 316 |
| 2023-10-13 | $15.56 | $15.56 | $15.40 | $15.45 | $15.45 | 1,108 |
| 2023-10-12 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 20 |
| 2023-10-11 | $15.65 | $15.66 | $15.65 | $15.66 | $15.66 | 371 |
| 2023-10-10 | $15.60 | $15.60 | $15.59 | $15.59 | $15.59 | 483 |
| 2023-10-09 | $15.25 | $15.50 | $15.25 | $15.50 | $15.50 | 858 |
| 2023-10-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 68 |
| 2023-10-05 | $14.94 | $15.08 | $14.94 | $15.08 | $15.08 | 964 |
| 2023-10-04 | $15.03 | $15.08 | $15.03 | $15.08 | $15.08 | 365 |
| 2023-10-03 | $15.25 | $15.25 | $14.88 | $14.88 | $14.88 | 755 |
| 2023-10-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 221 |
| 2023-09-29 | $15.18 | $15.18 | $15.14 | $15.14 | $15.14 | 603 |
| 2023-09-28 | $15.26 | $15.33 | $15.23 | $15.27 | $15.27 | 5,285 |
| 2023-09-27 | $15.65 | $15.65 | $14.93 | $15.11 | $15.11 | 2,283 |
| 2023-09-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 66 |
| 2023-09-25 | $15.51 | $15.51 | $15.51 | $15.51 | $15.36 | 75 |
| 2023-09-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 177 |
| 2023-09-21 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 138 |
| 2023-09-20 | $15.68 | $15.68 | $15.68 | $15.68 | $15.53 | 76 |
| 2023-09-19 | $15.71 | $15.75 | $15.70 | $15.75 | $15.60 | 649 |
| 2023-09-18 | $15.63 | $15.78 | $15.63 | $15.78 | $15.62 | 1,637 |
| 2023-09-15 | $15.74 | $15.74 | $15.69 | $15.74 | $15.58 | 440 |
| 2023-09-14 | $15.74 | $15.89 | $15.74 | $15.89 | $15.73 | 327 |
| 2023-09-13 | $15.69 | $15.75 | $15.69 | $15.75 | $15.60 | 327 |
| 2023-09-12 | $15.74 | $15.83 | $15.74 | $15.79 | $15.63 | 6,691 |
| 2023-09-11 | $15.80 | $15.87 | $15.80 | $15.87 | $15.72 | 539 |
| 2023-09-08 | $15.87 | $15.87 | $15.82 | $15.82 | $15.66 | 3,434 |
| 2023-09-07 | $15.89 | $15.89 | $15.83 | $15.84 | $15.69 | 392 |
| 2023-09-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.74 | 8 |
| 2023-09-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.78 | 45 |
| 2023-09-01 | $16.13 | $16.14 | $16.13 | $16.14 | $15.98 | 316 |
| 2023-08-31 | $16.09 | $16.09 | $16.09 | $16.09 | $15.93 | 170 |
| 2023-08-30 | $16.22 | $16.22 | $16.14 | $16.14 | $15.98 | 517 |
| 2023-08-29 | $15.94 | $16.09 | $15.94 | $16.09 | $15.94 | 767 |
| 2023-08-28 | $15.92 | $15.92 | $15.92 | $15.92 | $15.77 | 57 |
| 2023-08-25 | $15.83 | $15.83 | $15.83 | $15.83 | $15.67 | 55 |
| 2023-08-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.53 | 55 |
| 2023-08-23 | $15.81 | $15.81 | $15.81 | $15.81 | $15.65 | 3,993 |
| 2023-08-22 | $15.68 | $15.69 | $15.62 | $15.65 | $15.50 | 3,993 |
| 2023-08-21 | $15.56 | $15.67 | $15.56 | $15.67 | $15.51 | 564 |
| 2023-08-18 | $15.59 | $15.59 | $15.55 | $15.59 | $15.59 | 1,986 |
| 2023-08-17 | $15.75 | $15.75 | $15.58 | $15.58 | $15.58 | 749 |
| 2023-08-16 | $15.86 | $15.86 | $15.78 | $15.78 | $15.78 | 505 |
| 2023-08-15 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 65 |
| 2023-08-14 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 97 |
| 2023-08-11 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 156 |
| 2023-08-10 | $16.15 | $16.15 | $15.96 | $15.96 | $15.96 | 156 |
| 2023-08-09 | $16.04 | $16.08 | $15.96 | $15.96 | $15.96 | 1,132 |
| 2023-08-08 | $15.90 | $16.01 | $15.90 | $16.01 | $16.01 | 1,953 |
| 2023-08-07 | $16.20 | $16.20 | $16.14 | $16.14 | $16.14 | 1,250 |
| 2023-08-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 118 |
| 2023-08-03 | $16.13 | $16.13 | $16.09 | $16.09 | $16.09 | 1,210 |
| 2023-08-02 | $16.14 | $16.14 | $16.13 | $16.13 | $16.13 | 619 |
| 2023-08-01 | $16.20 | $16.20 | $16.18 | $16.18 | $16.18 | 342 |
| 2023-07-31 | $16.12 | $16.16 | $16.09 | $16.16 | $16.16 | 483 |
| 2023-07-28 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 374 |
| 2023-07-27 | $16.26 | $16.26 | $16.11 | $16.11 | $16.11 | 1,497 |
| 2023-07-26 | $16.22 | $16.29 | $16.22 | $16.26 | $16.26 | 1,751 |
| 2023-07-25 | $16.26 | $16.27 | $16.25 | $16.25 | $16.25 | 906 |
| 2023-07-24 | $16.29 | $16.30 | $16.25 | $16.25 | $16.25 | 3,692 |
| 2023-07-21 | $16.30 | $16.30 | $16.23 | $16.23 | $16.23 | 11,891 |
| 2023-07-20 | $16.17 | $16.22 | $16.15 | $16.22 | $16.22 | 1,673 |
| 2023-07-19 | $16.18 | $16.21 | $16.18 | $16.20 | $16.20 | 1,997 |
| 2023-07-18 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 8 |
| 2023-07-17 | $16.09 | $16.09 | $16.04 | $16.04 | $16.04 | 400 |
| 2023-07-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 248 |
| 2023-07-13 | $15.93 | $15.97 | $15.90 | $15.94 | $15.94 | 1,290 |
| 2023-07-12 | $15.98 | $15.98 | $15.94 | $15.94 | $15.94 | 514 |
| 2023-07-11 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 31 |
| 2023-07-10 | $15.81 | $15.81 | $15.78 | $15.81 | $15.81 | 856 |
| 2023-07-07 | $15.82 | $15.82 | $15.66 | $15.66 | $15.66 | 341 |
| 2023-07-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 78 |
| 2023-07-05 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 6 |
| 2023-07-03 | $15.81 | $15.85 | $15.81 | $15.85 | $15.85 | 822 |
| 2023-06-30 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 87 |
| 2023-06-29 | $15.75 | $15.75 | $15.67 | $15.74 | $15.74 | 322 |
| 2023-06-28 | $15.59 | $15.59 | $15.55 | $15.59 | $15.59 | 727 |
| 2023-06-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 67 |
| 2023-06-26 | $15.45 | $15.50 | $15.45 | $15.48 | $15.48 | 1,190 |
| 2023-06-23 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 1 |
| 2023-06-22 | $15.47 | $15.48 | $15.44 | $15.47 | $15.47 | 2,631 |
| 2023-06-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 8 |
| 2023-06-20 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 38 |
| 2023-06-16 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 199 |
| 2023-06-15 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 68 |
| 2023-06-14 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 2 |
| 2023-06-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 54 |
| 2023-06-12 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 239 |
| 2023-06-09 | $15.22 | $15.22 | $15.21 | $15.21 | $15.21 | 598 |
| 2023-06-08 | $15.20 | $15.25 | $15.17 | $15.23 | $15.23 | 2,178 |
| 2023-06-07 | $15.14 | $15.19 | $15.14 | $15.19 | $15.19 | 108 |
| 2023-06-06 | $14.96 | $15.07 | $14.96 | $15.07 | $15.07 | 314 |
| 2023-06-05 | $15.04 | $15.04 | $15.02 | $15.02 | $15.02 | 151 |
| 2023-06-02 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 540 |
| 2023-06-01 | $14.72 | $14.72 | $14.69 | $14.69 | $14.69 | 2,454 |
| 2023-05-31 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 308 |
| 2023-05-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 130 |
| 2023-05-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 7 |
| 2023-05-25 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 10 |
| 2023-05-24 | $14.44 | $14.45 | $14.44 | $14.45 | $14.45 | 172 |
| 2023-05-23 | $14.62 | $14.64 | $14.61 | $14.64 | $14.64 | 3,026 |
| 2023-05-22 | $14.79 | $14.83 | $14.79 | $14.83 | $14.83 | 1,033 |
| 2023-05-19 | $14.84 | $14.84 | $14.82 | $14.82 | $14.82 | 238 |
| 2023-05-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 51 |
| 2023-05-17 | $14.51 | $14.72 | $14.51 | $14.72 | $14.72 | 597 |
| 2023-05-16 | $14.56 | $14.56 | $14.46 | $14.46 | $14.46 | 271 |
| 2023-05-15 | $14.59 | $14.62 | $14.59 | $14.62 | $14.62 | 1,309 |
| 2023-05-12 | $14.56 | $14.57 | $14.56 | $14.57 | $14.57 | 100 |
| 2023-05-11 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 7 |
| 2023-05-10 | $14.54 | $14.58 | $14.43 | $14.58 | $14.58 | 1,431 |
| 2023-05-09 | $14.77 | $14.77 | $14.38 | $14.50 | $14.50 | 1,159 |
| 2023-05-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 179 |
| 2023-05-05 | $14.53 | $14.64 | $14.53 | $14.60 | $14.60 | 2,081 |
| 2023-05-04 | $14.38 | $14.38 | $14.26 | $14.26 | $14.26 | 222 |
| 2023-05-03 | $14.71 | $14.71 | $14.47 | $14.47 | $14.47 | 282 |
| 2023-05-02 | $14.61 | $14.63 | $14.61 | $14.63 | $14.63 | 856 |
| 2023-05-01 | $14.82 | $14.82 | $14.80 | $14.80 | $14.80 | 1,650 |
| 2023-04-28 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 128 |
| 2023-04-27 | $14.48 | $14.55 | $14.48 | $14.55 | $14.55 | 3,404 |
| 2023-04-26 | $14.09 | $14.11 | $14.09 | $14.11 | $14.11 | 729 |
| 2023-04-25 | $14.39 | $14.39 | $14.32 | $14.32 | $14.32 | 1,393 |
| 2023-04-24 | $15.71 | $15.71 | $14.68 | $14.68 | $14.68 | 3,292 |
| 2023-04-21 | $14.52 | $14.62 | $14.52 | $14.60 | $14.60 | 3,796 |
| 2023-04-20 | $14.52 | $14.55 | $14.50 | $14.55 | $14.55 | 548 |
| 2023-04-19 | $14.57 | $14.57 | $14.55 | $14.55 | $14.55 | 569 |
| 2023-04-18 | $14.60 | $14.60 | $14.56 | $14.59 | $14.59 | 1,533 |
| 2023-04-17 | $14.43 | $14.57 | $14.43 | $14.57 | $14.57 | 1,349 |
| 2023-04-14 | $14.47 | $14.47 | $14.39 | $14.43 | $14.43 | 2,862 |
| 2023-04-13 | $14.41 | $14.51 | $14.41 | $14.48 | $14.48 | 2,904 |
| 2023-04-12 | $14.45 | $14.46 | $14.29 | $14.29 | $14.29 | 997 |
| 2023-04-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 134 |
| 2023-04-10 | $14.20 | $14.29 | $14.18 | $14.27 | $14.27 | 7,661 |
| 2023-04-06 | $14.18 | $14.18 | $14.15 | $14.16 | $14.16 | 2,797 |
| 2023-04-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 230 |
| 2023-04-04 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 12 |
| 2023-04-03 | $14.43 | $14.54 | $14.43 | $14.54 | $14.54 | 568 |
| 2023-03-31 | $14.26 | $14.43 | $14.26 | $14.43 | $14.43 | 1,210 |
| 2023-03-30 | $14.09 | $14.13 | $13.98 | $14.04 | $14.04 | 580 |
| 2023-03-29 | $13.74 | $13.89 | $13.74 | $13.89 | $13.89 | 387 |
| 2023-03-28 | $13.54 | $13.57 | $13.41 | $13.45 | $13.45 | 1,037 |
| 2023-03-27 | $13.47 | $13.50 | $13.47 | $13.50 | $13.50 | 524 |
| 2023-03-24 | $13.05 | $13.38 | $13.05 | $13.38 | $13.38 | 502 |
| 2023-03-23 | $14.57 | $14.57 | $13.10 | $13.29 | $13.29 | 3,337 |
| 2023-03-22 | $13.93 | $13.93 | $13.35 | $13.35 | $13.35 | 696 |
| 2023-03-21 | $13.87 | $13.90 | $13.87 | $13.90 | $13.90 | 223 |
| 2023-03-20 | $13.44 | $13.49 | $13.44 | $13.49 | $13.49 | 1,299 |
| 2023-03-17 | $13.24 | $13.26 | $13.21 | $13.21 | $13.21 | 496 |
| 2023-03-16 | $13.07 | $13.62 | $13.07 | $13.62 | $13.62 | 4,569 |
| 2023-03-15 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 91 |
| 2023-03-14 | $13.50 | $13.50 | $13.27 | $13.48 | $13.48 | 568 |
| 2023-03-13 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 61 |
| 2023-03-10 | $13.51 | $13.52 | $13.21 | $13.21 | $13.21 | 833 |
| 2023-03-09 | $14.33 | $14.33 | $13.75 | $13.75 | $13.75 | 612 |
| 2023-03-08 | $14.20 | $14.24 | $14.12 | $14.24 | $14.24 | 729 |
| 2023-03-07 | $14.28 | $14.28 | $14.19 | $14.19 | $14.19 | 1,649 |
| 2023-03-06 | $14.76 | $14.76 | $14.69 | $14.69 | $14.69 | 441 |
| 2023-03-03 | $14.35 | $14.72 | $14.34 | $14.72 | $14.72 | 1,544 |
| 2023-03-02 | $13.99 | $14.34 | $13.99 | $14.25 | $14.25 | 2,962 |
| 2023-03-01 | $14.07 | $14.07 | $14.03 | $14.03 | $14.03 | 204 |
| 2023-02-28 | $14.29 | $14.29 | $14.21 | $14.23 | $14.23 | 1,418 |
| 2023-02-27 | $14.49 | $14.49 | $14.19 | $14.24 | $14.24 | 3,923 |
| 2023-02-24 | $14.04 | $14.15 | $14.04 | $14.15 | $14.15 | 2,152 |
| 2023-02-23 | $14.49 | $14.49 | $14.24 | $14.42 | $14.42 | 807 |
| 2023-02-22 | $14.49 | $14.49 | $14.25 | $14.25 | $14.25 | 10,643 |
| 2023-02-21 | $14.49 | $14.49 | $14.34 | $14.34 | $14.34 | 1,403 |
| 2023-02-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 11 |
| 2023-02-16 | $15.15 | $15.15 | $15.09 | $15.09 | $15.09 | 3,127 |
| 2023-02-15 | $15.36 | $15.38 | $15.33 | $15.38 | $15.38 | 4,523 |
| 2023-02-14 | $15.33 | $15.33 | $15.30 | $15.30 | $15.30 | 195 |
| 2023-02-13 | $15.33 | $15.33 | $15.31 | $15.31 | $15.31 | 208 |
| 2023-02-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 41 |
| 2023-02-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 4 |
| 2023-02-08 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 247 |
| 2023-02-07 | $15.42 | $15.48 | $15.42 | $15.48 | $15.48 | 202 |
| 2023-02-06 | $15.89 | $15.89 | $15.20 | $15.21 | $15.21 | 1,371 |
| 2023-02-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1 |
| 2023-02-02 | $15.50 | $15.73 | $15.50 | $15.66 | $15.66 | 1,571 |
| 2023-02-01 | $14.75 | $15.41 | $14.75 | $15.18 | $15.18 | 1,122 |
| 2023-01-31 | $14.58 | $14.78 | $14.58 | $14.78 | $14.78 | 365 |
| 2023-01-30 | $14.38 | $14.38 | $14.21 | $14.21 | $14.21 | 127 |
| 2023-01-27 | $14.61 | $14.73 | $14.58 | $14.58 | $14.58 | 1,371 |
| 2023-01-26 | $14.33 | $14.48 | $14.33 | $14.48 | $14.48 | 162 |
| 2023-01-25 | $13.84 | $14.23 | $13.84 | $14.23 | $14.23 | 1,724 |
| 2023-01-24 | $14.31 | $14.33 | $14.29 | $14.29 | $14.29 | 2,946 |
| 2023-01-23 | $14.26 | $14.48 | $14.20 | $14.36 | $14.36 | 41,899 |
| 2023-01-20 | $13.52 | $13.99 | $13.52 | $13.95 | $13.95 | 91,907 |
| 2023-01-19 | $13.55 | $13.55 | $13.43 | $13.43 | $13.43 | 4,968 |
| 2023-01-18 | $14.23 | $14.23 | $13.81 | $13.81 | $13.81 | 21,548 |
| 2023-01-17 | $14.42 | $14.42 | $14.35 | $14.35 | $14.35 | 503 |
| 2023-01-13 | $14.34 | $14.57 | $14.32 | $14.57 | $14.57 | 3,821 |
| 2023-01-12 | $14.26 | $14.34 | $14.26 | $14.34 | $14.34 | 1,387 |
| 2023-01-11 | $14.20 | $14.27 | $14.20 | $14.27 | $14.27 | 2,234 |
| 2023-01-10 | $13.72 | $13.90 | $13.64 | $13.90 | $13.90 | 696 |
| 2023-01-09 | $14.11 | $14.11 | $13.72 | $13.72 | $13.72 | 517 |
| 2023-01-06 | $13.59 | $13.75 | $13.57 | $13.75 | $13.75 | 14,786 |
| 2023-01-05 | $13.03 | $13.03 | $13.00 | $13.00 | $13.00 | 255 |
| 2023-01-04 | $13.39 | $13.39 | $13.27 | $13.31 | $13.31 | 15,403 |
| 2023-01-03 | $13.15 | $13.27 | $13.15 | $13.27 | $13.27 | 1,276 |
| 2022-12-30 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 158 |
| 2022-12-29 | $13.50 | $13.50 | $13.47 | $13.47 | $13.47 | 803 |
| 2022-12-28 | $13.46 | $13.50 | $13.01 | $13.01 | $13.01 | 553 |
| 2022-12-27 | $13.24 | $13.44 | $13.24 | $13.38 | $13.38 | 1,955 |
| 2022-12-23 | $13.48 | $13.48 | $13.48 | $13.48 | $13.41 | 113 |
| 2022-12-22 | $13.38 | $13.38 | $13.05 | $13.30 | $13.24 | 1,466 |
| 2022-12-21 | $13.94 | $13.94 | $13.66 | $13.73 | $13.66 | 589 |
| 2022-12-20 | $13.38 | $13.38 | $13.29 | $13.29 | $13.23 | 549 |
| 2022-12-19 | $13.40 | $13.40 | $13.25 | $13.25 | $13.19 | 475 |
| 2022-12-16 | $13.41 | $13.52 | $13.41 | $13.52 | $13.45 | 536 |
| 2022-12-15 | $14.03 | $14.03 | $13.86 | $13.86 | $13.79 | 638 |
| 2022-12-14 | $15.17 | $15.18 | $14.75 | $14.75 | $14.68 | 681 |
| 2022-12-13 | $14.95 | $14.99 | $14.95 | $14.97 | $14.89 | 621 |
| 2022-12-12 | $14.44 | $14.72 | $14.44 | $14.72 | $14.65 | 1,967 |
| 2022-12-09 | $14.65 | $14.66 | $14.30 | $14.30 | $14.30 | 6,565 |
| 2022-12-08 | $14.59 | $14.64 | $14.55 | $14.56 | $14.56 | 11,545 |
| 2022-12-07 | $14.19 | $14.46 | $14.19 | $14.34 | $14.34 | 968 |
| 2022-12-06 | $14.58 | $14.58 | $14.24 | $14.33 | $14.33 | 179,303 |
| 2022-12-05 | $14.77 | $14.77 | $14.74 | $14.77 | $14.77 | 1,394 |
| 2022-12-02 | $15.05 | $15.53 | $15.05 | $15.43 | $15.43 | 13,165 |
| 2022-12-01 | $15.29 | $15.50 | $15.28 | $15.43 | $15.43 | 6,651 |
| 2022-11-30 | $14.95 | $15.44 | $14.95 | $15.40 | $15.40 | 8,587 |
| 2022-11-29 | $14.57 | $14.57 | $14.32 | $14.46 | $14.46 | 3,818 |
| 2022-11-28 | $14.76 | $14.87 | $14.46 | $14.52 | $14.52 | 26,257 |
| 2022-11-25 | $15.08 | $15.10 | $15.04 | $15.04 | $15.04 | 1,455 |
| 2022-11-23 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 47 |
| 2022-11-22 | $14.69 | $14.88 | $14.65 | $14.88 | $14.88 | 11,635 |
| 2022-11-21 | $14.39 | $14.52 | $14.39 | $14.42 | $14.42 | 20,396 |
| 2022-11-18 | $14.29 | $14.53 | $14.26 | $14.53 | $14.53 | 10,253 |
| 2022-11-17 | $13.92 | $14.27 | $13.92 | $14.21 | $14.21 | 2,756 |
| 2022-11-16 | $14.45 | $14.49 | $14.30 | $14.30 | $14.30 | 1,022 |
| 2022-11-15 | $14.71 | $14.80 | $14.28 | $14.58 | $14.58 | 28,116 |
| 2022-11-14 | $14.48 | $14.64 | $14.28 | $14.30 | $14.30 | 52,558 |
| 2022-11-11 | $14.37 | $14.51 | $14.27 | $14.49 | $14.49 | 1,741 |
| 2022-11-10 | $13.88 | $14.41 | $13.88 | $14.41 | $14.41 | 2,376 |
| 2022-11-09 | $13.11 | $13.29 | $12.85 | $12.89 | $12.89 | 11,869 |
| 2022-11-08 | $13.27 | $13.60 | $13.23 | $13.41 | $13.41 | 6,165 |
| 2022-11-07 | $13.00 | $13.27 | $13.00 | $13.25 | $13.25 | 27,183 |
| 2022-11-04 | $13.00 | $13.10 | $12.61 | $12.92 | $12.92 | 766 |
| 2022-11-03 | $11.63 | $12.76 | $11.63 | $12.55 | $12.55 | 8,470 |
| 2022-11-02 | $13.36 | $13.71 | $12.81 | $12.81 | $12.81 | 7,725 |
| 2022-11-01 | $13.53 | $13.53 | $13.45 | $13.48 | $13.48 | 30,228 |
| 2022-10-31 | $13.53 | $13.60 | $13.47 | $13.50 | $13.50 | 4,846 |
| 2022-10-28 | $13.62 | $13.73 | $13.27 | $13.72 | $13.72 | 7,576 |
| 2022-10-27 | $13.05 | $13.08 | $12.97 | $12.97 | $12.97 | 2,099 |
| 2022-10-26 | $13.13 | $13.16 | $13.06 | $13.06 | $13.06 | 2,375 |
| 2022-10-25 | $12.97 | $13.15 | $12.97 | $13.15 | $13.15 | 2,248 |
| 2022-10-24 | $12.64 | $12.90 | $12.56 | $12.90 | $12.90 | 5,112 |
| 2022-10-21 | $11.92 | $12.44 | $11.89 | $12.37 | $12.37 | 14,843 |
| 2022-10-20 | $12.07 | $12.07 | $11.71 | $11.71 | $11.71 | 39,944 |
| 2022-10-19 | $12.20 | $12.20 | $12.10 | $12.14 | $12.14 | 7,461 |
| 2022-10-18 | $12.39 | $12.39 | $12.24 | $12.38 | $12.38 | 19,228 |
| 2022-10-17 | $12.08 | $12.11 | $12.03 | $12.06 | $12.06 | 30,612 |
| 2022-10-14 | $12.16 | $12.16 | $11.54 | $11.57 | $11.57 | 15,032 |
| 2022-10-13 | $12.03 | $12.16 | $12.03 | $12.09 | $12.09 | 1,998 |
| 2022-10-12 | $11.81 | $11.81 | $11.57 | $11.57 | $11.57 | 106 |
| 2022-10-11 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 102 |
| 2022-10-10 | $11.77 | $11.79 | $11.77 | $11.79 | $11.79 | 411 |
| 2022-10-07 | $12.11 | $12.11 | $11.80 | $11.84 | $11.84 | 2,906 |
| 2022-10-06 | $12.66 | $12.68 | $12.55 | $12.55 | $12.55 | 421 |
| 2022-10-05 | $12.94 | $12.96 | $12.81 | $12.81 | $12.81 | 1,890 |
| 2022-10-04 | $12.83 | $12.88 | $12.83 | $12.88 | $12.88 | 315 |
| 2022-10-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 170 |
| 2022-09-30 | $11.84 | $11.84 | $11.48 | $11.48 | $11.48 | 293 |
| 2022-09-29 | $11.77 | $11.78 | $11.77 | $11.78 | $11.78 | 1,807 |
| 2022-09-28 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 14 |
| 2022-09-27 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 17,531 |
| 2022-09-26 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 24 |
| 2022-09-23 | $12.17 | $12.29 | $12.17 | $12.23 | $12.23 | 3,181 |
| 2022-09-22 | $12.65 | $12.73 | $12.61 | $12.66 | $12.66 | 937 |
| 2022-09-21 | $13.55 | $13.55 | $12.98 | $12.98 | $12.98 | 3,766 |
| 2022-09-20 | $13.18 | $13.36 | $13.15 | $13.36 | $13.36 | 1,000 |
| 2022-09-19 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 16 |
| 2022-09-16 | $13.29 | $13.47 | $13.24 | $13.47 | $13.47 | 2,788 |
| 2022-09-15 | $13.53 | $13.67 | $13.53 | $13.67 | $13.67 | 715 |
| 2022-09-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1,855 |
| 2022-09-13 | $14.33 | $14.33 | $13.83 | $13.83 | $13.83 | 1,855 |
| 2022-09-12 | $15.10 | $15.19 | $15.10 | $15.19 | $15.19 | 388 |
| 2022-09-09 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 46 |
| 2022-09-08 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 16 |
| 2022-09-07 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 30 |
| 2022-09-06 | $13.66 | $13.74 | $13.66 | $13.74 | $13.74 | 430 |
| 2022-09-02 | $13.80 | $13.83 | $13.80 | $13.82 | $13.82 | 1,018 |
| 2022-09-01 | $13.83 | $14.17 | $13.83 | $14.17 | $14.17 | 11,359 |
| 2022-08-31 | $14.12 | $14.15 | $14.08 | $14.11 | $14.11 | 555 |
| 2022-08-30 | $14.44 | $14.44 | $14.11 | $14.26 | $14.26 | 2,861 |
| 2022-08-29 | $14.44 | $14.64 | $14.44 | $14.64 | $14.64 | 823 |
| 2022-08-26 | $15.51 | $15.51 | $14.86 | $14.86 | $14.86 | 140 |
| 2022-08-25 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 5 |
| 2022-08-24 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 17 |
| 2022-08-23 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 188 |
| 2022-08-22 | $15.80 | $15.80 | $15.49 | $15.49 | $15.49 | 1,711 |
| 2022-08-19 | $16.17 | $16.17 | $16.14 | $16.14 | $16.14 | 731 |
| 2022-08-18 | $16.23 | $16.40 | $16.23 | $16.40 | $16.40 | 1,128 |
| 2022-08-17 | $16.31 | $16.31 | $16.18 | $16.27 | $16.27 | 7,891 |
| 2022-08-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 134 |
| 2022-08-15 | $16.30 | $16.41 | $16.30 | $16.41 | $16.41 | 203 |
| 2022-08-12 | $16.02 | $16.29 | $16.02 | $16.29 | $16.29 | 582 |
| 2022-08-11 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 4 |
| 2022-08-10 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 21 |
| 2022-08-09 | $15.10 | $15.16 | $15.10 | $15.16 | $15.16 | 200 |
| 2022-08-08 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 96 |
| 2022-08-05 | $13.61 | $15.31 | $13.61 | $15.31 | $15.31 | 1,952 |
| 2022-08-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1 |
| 2022-08-03 | $15.26 | $15.33 | $15.26 | $15.33 | $15.33 | 319 |
| 2022-08-02 | $15.09 | $15.09 | $14.91 | $14.91 | $14.91 | 1,460 |
| 2022-08-01 | $15.11 | $15.13 | $15.11 | $15.13 | $15.13 | 4,677 |
| 2022-07-29 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 46 |
| 2022-07-28 | $14.62 | $14.79 | $14.62 | $14.79 | $14.79 | 483 |
| 2022-07-27 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 4,731 |
| 2022-07-26 | $13.80 | $13.80 | $13.71 | $13.75 | $13.75 | 4,731 |
| 2022-07-25 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 85 |
| 2022-07-22 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 135 |
| 2022-07-21 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 17 |
| 2022-07-20 | $13.49 | $13.79 | $13.49 | $13.74 | $13.74 | 971 |
| 2022-07-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 16 |
| 2022-07-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 182 |
| 2022-07-15 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 13 |
| 2022-07-14 | $12.44 | $12.63 | $12.44 | $12.60 | $12.60 | 4,640 |
| 2022-07-13 | $12.86 | $12.86 | $12.78 | $12.78 | $12.78 | 162 |
| 2022-07-12 | $13.19 | $13.26 | $12.95 | $12.95 | $12.95 | 1,312 |
| 2022-07-11 | $13.15 | $13.22 | $13.10 | $13.10 | $13.10 | 3,762 |
| 2022-07-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 45 |
| 2022-07-07 | $13.39 | $13.40 | $13.39 | $13.40 | $13.40 | 2,375 |
| 2022-07-06 | $12.87 | $13.03 | $12.87 | $13.03 | $13.03 | 281 |
| 2022-07-05 | $12.66 | $12.91 | $12.66 | $12.91 | $12.91 | 1,055 |
| 2022-07-01 | $12.55 | $12.99 | $12.55 | $12.99 | $12.99 | 504 |
| 2022-06-30 | $12.55 | $12.74 | $12.44 | $12.72 | $12.72 | 4,208 |
| 2022-06-29 | $12.85 | $12.91 | $12.76 | $12.91 | $12.91 | 2,172 |
| 2022-06-28 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 53 |
| 2022-06-27 | $13.60 | $13.60 | $13.43 | $13.43 | $13.43 | 334 |
| 2022-06-24 | $13.72 | $13.72 | $13.72 | $13.72 | $13.56 | 26 |
| 2022-06-23 | $12.39 | $12.92 | $12.39 | $12.91 | $12.75 | 1,710 |
| 2022-06-22 | $12.49 | $12.65 | $12.49 | $12.65 | $12.50 | 204 |
| 2022-06-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.41 | 25 |
| 2022-06-17 | $12.36 | $12.36 | $12.27 | $12.30 | $12.15 | 352 |
| 2022-06-16 | $11.93 | $12.39 | $11.93 | $12.29 | $12.15 | 1,191 |
| 2022-06-15 | $13.05 | $13.08 | $13.05 | $13.08 | $12.93 | 521 |
| 2022-06-14 | $12.94 | $13.02 | $12.78 | $12.84 | $12.69 | 6,104 |
| 2022-06-13 | $13.14 | $13.31 | $12.97 | $12.97 | $12.82 | 1,348 |
| 2022-06-10 | $13.95 | $13.95 | $13.88 | $13.88 | $13.71 | 295 |
| 2022-06-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.41 | 89 |
| 2022-06-08 | $15.37 | $15.37 | $15.16 | $15.16 | $14.99 | 375 |
| 2022-06-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.35 | 1 |
| 2022-06-06 | $15.28 | $15.28 | $15.28 | $15.28 | $15.10 | 12 |
| 2022-06-03 | $15.17 | $15.17 | $15.17 | $15.17 | $14.99 | 99 |
| 2022-06-02 | $15.51 | $15.51 | $15.51 | $15.51 | $15.32 | 7 |
| 2022-06-01 | $15.03 | $15.16 | $14.88 | $15.05 | $14.87 | 871 |
| 2022-05-31 | $15.49 | $15.49 | $15.27 | $15.31 | $15.13 | 4,217 |
| 2022-05-27 | $15.34 | $15.43 | $15.31 | $15.43 | $15.25 | 6,128 |
| 2022-05-26 | $14.79 | $14.96 | $14.76 | $14.81 | $14.64 | 7,001 |
| 2022-05-25 | $14.25 | $14.36 | $14.25 | $14.36 | $14.19 | 1,032 |
| 2022-05-24 | $14.15 | $14.15 | $14.14 | $14.14 | $13.97 | 318 |
| 2022-05-23 | $15.24 | $15.24 | $14.24 | $14.24 | $14.08 | 1,237 |
| 2022-05-20 | $14.15 | $14.15 | $13.91 | $13.91 | $13.75 | 1,170 |
| 2022-05-19 | $14.05 | $14.05 | $14.00 | $14.00 | $13.84 | 355 |
| 2022-05-18 | $14.64 | $14.66 | $14.15 | $14.15 | $13.98 | 549 |
| 2022-05-17 | $15.16 | $15.16 | $15.16 | $15.16 | $14.99 | 35 |
| 2022-05-16 | $14.56 | $14.83 | $14.56 | $14.61 | $14.44 | 17,021 |
| 2022-05-13 | $14.71 | $14.72 | $14.67 | $14.67 | $14.50 | 731 |
| 2022-05-12 | $14.00 | $14.22 | $14.00 | $14.22 | $14.05 | 623 |
| 2022-05-11 | $14.42 | $14.42 | $14.17 | $14.17 | $14.00 | 226 |
| 2022-05-10 | $14.72 | $14.92 | $14.64 | $14.64 | $14.47 | 101,244 |
| 2022-05-09 | $15.00 | $15.00 | $14.72 | $14.72 | $14.54 | 2,126 |
| 2022-05-06 | $15.14 | $15.26 | $15.14 | $15.26 | $15.08 | 4,446 |
| 2022-05-05 | $15.58 | $15.58 | $15.41 | $15.42 | $15.24 | 10,850 |
| 2022-05-04 | $16.32 | $16.32 | $16.32 | $16.32 | $16.13 | 7 |
| 2022-05-03 | $15.65 | $15.65 | $15.52 | $15.52 | $15.33 | 830 |
| 2022-05-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.17 | 100 |
| 2022-04-29 | $15.27 | $15.27 | $15.27 | $15.27 | $15.09 | 51 |
| 2022-04-28 | $16.22 | $16.22 | $16.16 | $16.16 | $15.97 | 531 |
| 2022-04-27 | $15.62 | $15.62 | $15.62 | $15.62 | $15.44 | 2 |
| 2022-04-26 | $15.62 | $15.62 | $15.62 | $15.62 | $15.44 | 38 |
| 2022-04-25 | $15.99 | $16.25 | $15.99 | $16.25 | $16.06 | 772 |
| 2022-04-22 | $16.19 | $16.19 | $16.19 | $16.19 | $16.00 | 22 |
| 2022-04-21 | $17.17 | $17.17 | $16.91 | $16.91 | $16.71 | 132 |
| 2022-04-20 | $17.11 | $17.11 | $17.11 | $17.11 | $16.91 | 2 |
| 2022-04-19 | $16.84 | $16.84 | $16.84 | $16.84 | $16.65 | 70 |
| 2022-04-18 | $16.44 | $16.45 | $16.36 | $16.36 | $16.16 | 713 |
| 2022-04-14 | $16.67 | $16.67 | $16.40 | $16.40 | $16.21 | 1,039 |
| 2022-04-13 | $16.59 | $16.62 | $16.52 | $16.62 | $16.43 | 11,677 |
| 2022-04-12 | $16.74 | $16.74 | $16.38 | $16.38 | $16.19 | 3,326 |
| 2022-04-11 | $16.60 | $16.60 | $16.42 | $16.42 | $16.23 | 1,289 |
| 2022-04-08 | $16.84 | $16.84 | $16.70 | $16.70 | $16.50 | 2,251 |
| 2022-04-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.57 | 27 |
| 2022-04-06 | $16.59 | $16.68 | $16.58 | $16.63 | $16.44 | 1,424 |
| 2022-04-05 | $16.87 | $16.87 | $16.66 | $16.66 | $16.47 | 1,175 |
| 2022-04-04 | $16.95 | $16.95 | $16.89 | $16.89 | $16.69 | 115 |
| 2022-04-01 | $16.73 | $16.85 | $16.72 | $16.85 | $16.66 | 4,323 |
| 2022-03-31 | $16.78 | $16.78 | $16.78 | $16.78 | $16.59 | 70 |
| 2022-03-30 | $17.20 | $17.20 | $17.05 | $17.05 | $16.85 | 104 |
| 2022-03-29 | $17.10 | $17.27 | $17.10 | $17.26 | $17.06 | 2,846 |
| 2022-03-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.71 | 10 |
| 2022-03-25 | $16.72 | $16.79 | $16.72 | $16.79 | $16.59 | 319 |
| 2022-03-24 | $16.59 | $16.59 | $16.59 | $16.59 | $16.40 | 16 |
| 2022-03-23 | $16.65 | $16.65 | $16.33 | $16.33 | $16.14 | 353 |
| 2022-03-22 | $16.73 | $16.73 | $16.63 | $16.69 | $16.49 | 2,067 |
| 2022-03-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.41 | 250 |
| 2022-03-18 | $16.25 | $16.50 | $16.25 | $16.50 | $16.31 | 207 |
| 2022-03-17 | $16.29 | $16.29 | $16.29 | $16.29 | $16.10 | 6 |
| 2022-03-16 | $15.92 | $15.98 | $15.89 | $15.97 | $15.78 | 716 |
| 2022-03-15 | $15.45 | $15.45 | $15.45 | $15.45 | $15.27 | 813 |
| 2022-03-14 | $14.95 | $14.97 | $14.95 | $14.97 | $14.79 | 1,579 |
| 2022-03-11 | $15.15 | $15.17 | $14.99 | $14.99 | $14.81 | 4,620 |
| 2022-03-10 | $15.15 | $15.27 | $14.90 | $15.27 | $15.09 | 1,200 |
| 2022-03-09 | $15.18 | $15.44 | $15.18 | $15.37 | $15.19 | 1,191 |
| 2022-03-08 | $14.73 | $15.29 | $14.69 | $14.79 | $14.62 | 4,968 |
| 2022-03-07 | $15.42 | $15.42 | $15.01 | $15.01 | $14.83 | 11,859 |
Dividend Performers ETF (IPDP) News Headlines
Recent Dividend Performers ETF (IPDP) News
Similar Companies to Dividend Performers ETF (IPDP) 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 | -- | -- | -- |