Amplify BlackSwan ISWN ETF (ISWN) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.94 ($0.05) 0.26%
Amplify BlackSwan ISWN ETF - Daily Information
Click for more stock information on Amplify BlackSwan ISWN ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.90 |
| Previous Close | $18.94 |
| High | $19.01 |
| Low | $18.84 |
| Adjusted Open | $18.90 |
| Previous Adjusted Close | $18.94 |
| Adjusted High | $19.01 |
| Adjusted Low | $18.84 |
About Amplify BlackSwan ISWN ETF (ISWN)
Amplify BlackSwan ISWN ETF
Invest in Amplify BlackSwan ISWN ETF (ISWN)
Historical Stock Data for Amplify BlackSwan ISWN ETF (ISWN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $18.90 | $19.01 | $18.84 | $18.94 | $18.94 | 4,159 |
| 2025-04-15 | $18.81 | $18.92 | $18.81 | $18.90 | $18.90 | 2,200 |
| 2025-04-14 | $18.67 | $18.75 | $18.64 | $18.75 | $18.75 | 4,610 |
| 2025-04-11 | $18.37 | $18.58 | $18.30 | $18.58 | $18.58 | 696 |
| 2025-04-10 | $18.41 | $18.50 | $18.41 | $18.43 | $18.43 | 37,420 |
| 2025-04-09 | $18.06 | $18.64 | $18.06 | $18.55 | $18.55 | 7,036 |
| 2025-04-08 | $18.37 | $18.41 | $18.16 | $18.20 | $18.20 | 3,281 |
| 2025-04-07 | $18.52 | $18.52 | $18.25 | $18.29 | $18.29 | 4,636 |
| 2025-04-04 | $19.03 | $19.03 | $18.61 | $18.61 | $18.61 | 2,686 |
| 2025-04-03 | $19.52 | $19.52 | $19.16 | $19.16 | $19.16 | 2,993 |
| 2025-04-02 | $19.14 | $19.20 | $19.14 | $19.15 | $19.15 | 2,030 |
| 2025-04-01 | $19.14 | $19.20 | $19.14 | $19.16 | $19.16 | 3,887 |
| 2025-03-31 | $19.07 | $19.12 | $19.02 | $19.12 | $19.12 | 14,917 |
| 2025-03-28 | $19.17 | $19.21 | $19.16 | $19.19 | $19.19 | 2,411 |
| 2025-03-27 | $19.36 | $19.36 | $19.35 | $19.35 | $19.19 | 728 |
| 2025-03-26 | $19.36 | $19.36 | $19.36 | $19.36 | $19.21 | 355 |
| 2025-03-25 | $19.53 | $19.59 | $19.51 | $19.57 | $19.41 | 2,358 |
| 2025-03-24 | $19.43 | $19.45 | $19.43 | $19.45 | $19.45 | 1,109 |
| 2025-03-21 | $19.58 | $19.61 | $19.58 | $19.58 | $19.58 | 1,616 |
| 2025-03-20 | $19.68 | $19.68 | $19.63 | $19.68 | $19.68 | 4,686 |
| 2025-03-19 | $19.68 | $19.82 | $19.61 | $19.81 | $19.81 | 2,803 |
| 2025-03-18 | $19.74 | $19.74 | $19.69 | $19.72 | $19.72 | 3,661 |
| 2025-03-17 | $19.58 | $19.71 | $19.58 | $19.71 | $19.71 | 2,913 |
| 2025-03-14 | $19.39 | $19.50 | $19.39 | $19.49 | $19.49 | 6,717 |
| 2025-03-13 | $19.31 | $19.38 | $19.24 | $19.37 | $19.37 | 5,227 |
| 2025-03-12 | $19.35 | $19.38 | $19.31 | $19.38 | $19.38 | 1,671 |
| 2025-03-11 | $19.50 | $19.50 | $19.32 | $19.35 | $19.35 | 1,170 |
| 2025-03-10 | $19.46 | $19.52 | $19.40 | $19.45 | $19.45 | 17,418 |
| 2025-03-07 | $19.60 | $19.68 | $19.60 | $19.68 | $19.68 | 2,564 |
| 2025-03-06 | $19.59 | $19.60 | $19.50 | $19.55 | $19.55 | 1,281 |
| 2025-03-05 | $19.71 | $19.71 | $19.63 | $19.71 | $19.71 | 4,146 |
| 2025-03-04 | $19.35 | $19.46 | $19.35 | $19.46 | $19.46 | 594 |
| 2025-03-03 | $19.54 | $19.56 | $19.38 | $19.44 | $19.44 | 4,894 |
| 2025-02-28 | $19.21 | $19.22 | $19.10 | $19.21 | $19.21 | 8,006 |
| 2025-02-27 | $19.18 | $19.18 | $19.12 | $19.12 | $19.12 | 574 |
| 2025-02-26 | $19.36 | $19.37 | $19.32 | $19.32 | $19.32 | 2,648 |
| 2025-02-25 | $19.22 | $19.23 | $19.22 | $19.23 | $19.23 | 590 |
| 2025-02-24 | $18.95 | $19.03 | $18.95 | $19.00 | $19.00 | 1,293 |
| 2025-02-21 | $18.92 | $18.98 | $18.92 | $18.97 | $18.97 | 1,718 |
| 2025-02-20 | $18.97 | $18.97 | $18.83 | $18.96 | $18.96 | 4,980 |
| 2025-02-19 | $18.93 | $18.93 | $18.80 | $18.86 | $18.86 | 436 |
| 2025-02-18 | $19.01 | $19.01 | $18.99 | $18.99 | $18.99 | 190 |
| 2025-02-14 | $19.02 | $19.02 | $18.97 | $18.99 | $18.99 | 1,997 |
| 2025-02-13 | $18.81 | $18.90 | $18.81 | $18.88 | $18.88 | 8,399 |
| 2025-02-12 | $18.58 | $18.63 | $18.58 | $18.63 | $18.63 | 263 |
| 2025-02-11 | $18.75 | $18.75 | $18.65 | $18.72 | $18.72 | 3,198 |
| 2025-02-10 | $18.68 | $18.69 | $18.63 | $18.66 | $18.66 | 2,590 |
| 2025-02-07 | $18.67 | $18.68 | $18.57 | $18.60 | $18.60 | 2,544 |
| 2025-02-06 | $18.74 | $18.79 | $18.73 | $18.76 | $18.76 | 4,002 |
| 2025-02-05 | $18.73 | $18.78 | $18.73 | $18.73 | $18.73 | 2,566 |
| 2025-02-04 | $18.47 | $18.56 | $18.45 | $18.53 | $18.53 | 7,266 |
| 2025-02-03 | $18.28 | $18.40 | $18.28 | $18.37 | $18.37 | 1,367 |
| 2025-01-31 | $18.62 | $18.64 | $18.45 | $18.46 | $18.46 | 6,068 |
| 2025-01-30 | $18.59 | $18.65 | $18.58 | $18.62 | $18.62 | 2,701 |
| 2025-01-29 | $18.47 | $18.47 | $18.42 | $18.42 | $18.42 | 2,387 |
| 2025-01-28 | $18.52 | $18.52 | $18.37 | $18.48 | $18.48 | 9,063 |
| 2025-01-27 | $18.42 | $18.50 | $18.42 | $18.50 | $18.50 | 591 |
| 2025-01-24 | $18.43 | $18.43 | $18.39 | $18.39 | $18.39 | 530 |
| 2025-01-23 | $18.22 | $18.30 | $18.22 | $18.30 | $18.30 | 4,024 |
| 2025-01-22 | $18.24 | $18.33 | $18.24 | $18.27 | $18.27 | 1,742 |
| 2025-01-21 | $18.29 | $18.33 | $18.27 | $18.33 | $18.33 | 6,081 |
| 2025-01-17 | $18.23 | $18.23 | $18.06 | $18.11 | $18.11 | 160,931 |
| 2025-01-16 | $17.99 | $18.07 | $17.99 | $18.07 | $18.07 | 6,601 |
| 2025-01-15 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 381 |
| 2025-01-14 | $17.67 | $17.70 | $17.67 | $17.70 | $17.70 | 3,188 |
| 2025-01-13 | $17.64 | $17.68 | $17.64 | $17.67 | $17.67 | 3,698 |
| 2025-01-10 | $17.72 | $17.80 | $17.72 | $17.72 | $17.72 | 3,576 |
| 2025-01-08 | $17.96 | $17.97 | $17.89 | $17.96 | $17.96 | 5,784 |
| 2025-01-07 | $18.03 | $18.05 | $17.94 | $17.98 | $17.98 | 4,369 |
| 2025-01-06 | $18.06 | $18.09 | $18.05 | $18.05 | $18.05 | 2,030 |
| 2025-01-03 | $18.01 | $18.01 | $17.96 | $17.99 | $17.99 | 1,655 |
| 2025-01-02 | $17.97 | $18.00 | $17.95 | $17.97 | $17.97 | 1,125 |
| 2024-12-31 | $18.09 | $18.09 | $17.96 | $17.96 | $17.96 | 14,589 |
| 2024-12-30 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 577 |
| 2024-12-27 | $18.16 | $18.20 | $18.16 | $18.18 | $18.03 | 1,511 |
| 2024-12-26 | $18.17 | $18.24 | $18.17 | $18.24 | $18.09 | 5,680 |
| 2024-12-24 | $18.17 | $18.17 | $18.17 | $18.17 | $18.02 | 115 |
| 2024-12-23 | $18.20 | $18.20 | $18.12 | $18.16 | $18.01 | 1,801 |
| 2024-12-20 | $18.22 | $18.30 | $18.22 | $18.22 | $18.07 | 2,511 |
| 2024-12-19 | $18.24 | $18.24 | $18.13 | $18.22 | $18.07 | 7,250 |
| 2024-12-18 | $18.64 | $18.64 | $18.24 | $18.25 | $18.10 | 6,985 |
| 2024-12-17 | $18.65 | $18.68 | $18.63 | $18.63 | $18.48 | 1,018 |
| 2024-12-16 | $18.60 | $18.74 | $18.60 | $18.69 | $18.53 | 2,194 |
| 2024-12-13 | $18.68 | $18.72 | $18.63 | $18.72 | $18.56 | 9,856 |
| 2024-12-12 | $18.91 | $18.91 | $18.85 | $18.85 | $18.69 | 704 |
| 2024-12-11 | $18.94 | $18.96 | $18.90 | $18.92 | $18.76 | 2,386 |
| 2024-12-10 | $19.47 | $19.47 | $18.93 | $18.95 | $18.80 | 1,713 |
| 2024-12-09 | $19.19 | $19.19 | $19.06 | $19.09 | $18.93 | 4,768 |
| 2024-12-06 | $19.14 | $19.21 | $19.11 | $19.16 | $19.00 | 3,417 |
| 2024-12-05 | $19.07 | $19.16 | $19.07 | $19.13 | $18.97 | 1,431 |
| 2024-12-04 | $19.02 | $19.10 | $19.02 | $19.05 | $18.89 | 831 |
| 2024-12-03 | $19.04 | $19.04 | $18.99 | $18.99 | $18.84 | 636 |
| 2024-12-02 | $18.77 | $18.98 | $18.77 | $18.95 | $18.79 | 1,316 |
| 2024-11-29 | $18.84 | $18.90 | $18.84 | $18.90 | $18.74 | 289 |
| 2024-11-27 | $18.64 | $18.67 | $18.62 | $18.63 | $18.48 | 1,036 |
| 2024-11-26 | $18.42 | $18.52 | $18.42 | $18.52 | $18.36 | 4,094 |
| 2024-11-25 | $18.60 | $18.68 | $18.52 | $18.64 | $18.49 | 3,415 |
| 2024-11-22 | $18.43 | $18.43 | $18.37 | $18.41 | $18.41 | 4,419 |
| 2024-11-21 | $18.33 | $18.36 | $18.33 | $18.36 | $18.36 | 1,420 |
| 2024-11-20 | $18.26 | $18.36 | $18.26 | $18.36 | $18.36 | 1,541 |
| 2024-11-19 | $18.30 | $18.44 | $18.30 | $18.43 | $18.43 | 886 |
| 2024-11-18 | $18.34 | $18.39 | $18.34 | $18.38 | $18.38 | 1,878 |
| 2024-11-15 | $18.29 | $18.31 | $18.29 | $18.29 | $18.29 | 1,014 |
| 2024-11-14 | $18.47 | $18.47 | $18.35 | $18.35 | $18.35 | 594 |
| 2024-11-13 | $18.30 | $18.38 | $18.24 | $18.35 | $18.35 | 5,330 |
| 2024-11-12 | $18.52 | $18.52 | $18.36 | $18.41 | $18.41 | 2,214 |
| 2024-11-11 | $18.79 | $18.81 | $18.76 | $18.81 | $18.81 | 2,308 |
| 2024-11-08 | $18.86 | $18.86 | $18.84 | $18.85 | $18.85 | 1,561 |
| 2024-11-07 | $19.00 | $19.07 | $18.95 | $19.06 | $19.06 | 5,150 |
| 2024-11-06 | $18.66 | $18.77 | $18.60 | $18.77 | $18.77 | 4,130 |
| 2024-11-05 | $19.00 | $19.12 | $19.00 | $19.12 | $19.12 | 4,923 |
| 2024-11-04 | $19.03 | $19.03 | $18.98 | $18.99 | $18.99 | 5,647 |
| 2024-11-01 | $19.02 | $19.02 | $18.87 | $18.89 | $18.89 | 1,226 |
| 2024-10-31 | $18.92 | $18.95 | $18.92 | $18.95 | $18.95 | 1,047 |
| 2024-10-30 | $19.18 | $19.18 | $19.06 | $19.06 | $19.06 | 1,105 |
| 2024-10-29 | $19.13 | $19.19 | $19.12 | $19.19 | $19.19 | 2,484 |
| 2024-10-28 | $19.18 | $19.29 | $19.17 | $19.25 | $19.25 | 2,629 |
| 2024-10-25 | $19.31 | $19.31 | $19.15 | $19.15 | $19.15 | 616 |
| 2024-10-24 | $19.21 | $19.27 | $19.21 | $19.24 | $19.24 | 1,293 |
| 2024-10-23 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 636 |
| 2024-10-22 | $19.38 | $19.40 | $19.31 | $19.35 | $19.35 | 6,703 |
| 2024-10-21 | $19.56 | $19.56 | $19.43 | $19.44 | $19.44 | 1,366 |
| 2024-10-18 | $19.70 | $19.77 | $19.70 | $19.77 | $19.77 | 1,547 |
| 2024-10-17 | $19.68 | $19.68 | $19.60 | $19.66 | $19.66 | 5,571 |
| 2024-10-16 | $19.72 | $19.77 | $19.68 | $19.73 | $19.73 | 6,892 |
| 2024-10-15 | $19.69 | $19.69 | $19.64 | $19.68 | $19.68 | 640 |
| 2024-10-14 | $19.75 | $19.90 | $19.75 | $19.88 | $19.88 | 4,933 |
| 2024-10-11 | $19.79 | $19.91 | $19.79 | $19.88 | $19.88 | 2,557 |
| 2024-10-10 | $19.74 | $19.79 | $19.70 | $19.79 | $19.79 | 2,620 |
| 2024-10-09 | $19.82 | $19.82 | $19.81 | $19.81 | $19.81 | 1,384 |
| 2024-10-08 | $19.81 | $19.85 | $19.81 | $19.84 | $19.84 | 1,179 |
| 2024-10-07 | $19.92 | $19.92 | $19.87 | $19.88 | $19.88 | 968 |
| 2024-10-04 | $19.96 | $20.02 | $19.96 | $20.02 | $20.02 | 697 |
| 2024-10-03 | $20.16 | $20.16 | $20.05 | $20.11 | $20.11 | 4,523 |
| 2024-10-02 | $20.33 | $20.36 | $20.32 | $20.36 | $20.36 | 530 |
| 2024-10-01 | $20.41 | $20.45 | $20.40 | $20.44 | $20.44 | 4,985 |
| 2024-09-30 | $20.60 | $20.64 | $20.49 | $20.50 | $20.50 | 11,354 |
| 2024-09-27 | $20.64 | $20.64 | $20.62 | $20.62 | $20.62 | 1,734 |
| 2024-09-26 | $20.75 | $20.82 | $20.75 | $20.81 | $20.66 | 618 |
| 2024-09-25 | $20.47 | $20.52 | $20.42 | $20.44 | $20.29 | 1,728 |
| 2024-09-24 | $20.45 | $20.60 | $20.45 | $20.60 | $20.45 | 5,038 |
| 2024-09-23 | $20.38 | $20.45 | $20.38 | $20.42 | $20.28 | 23,830 |
| 2024-09-20 | $20.38 | $20.44 | $20.35 | $20.35 | $20.20 | 4,968 |
| 2024-09-19 | $20.51 | $20.61 | $20.47 | $20.59 | $20.45 | 1,656 |
| 2024-09-18 | $20.26 | $20.48 | $20.25 | $20.30 | $20.15 | 3,845 |
| 2024-09-17 | $20.47 | $20.47 | $20.34 | $20.38 | $20.24 | 1,247 |
| 2024-09-16 | $20.45 | $20.51 | $20.45 | $20.50 | $20.35 | 4,901 |
| 2024-09-13 | $20.39 | $20.43 | $20.34 | $20.37 | $20.23 | 3,926 |
| 2024-09-12 | $20.12 | $20.30 | $20.11 | $20.30 | $20.16 | 7,834 |
| 2024-09-11 | $19.97 | $20.20 | $19.97 | $20.20 | $20.06 | 2,162 |
| 2024-09-10 | $20.03 | $20.19 | $20.03 | $20.19 | $20.05 | 2,452 |
| 2024-09-09 | $20.14 | $20.18 | $19.93 | $20.14 | $19.99 | 4,258 |
| 2024-09-06 | $20.00 | $20.03 | $20.00 | $20.03 | $19.89 | 1,213 |
| 2024-09-05 | $20.28 | $20.29 | $20.24 | $20.24 | $20.09 | 2,613 |
| 2024-09-04 | $20.19 | $20.22 | $20.12 | $20.22 | $20.08 | 36,173 |
| 2024-09-03 | $20.27 | $20.27 | $20.17 | $20.19 | $20.05 | 1,459 |
| 2024-08-30 | $20.43 | $20.48 | $20.31 | $20.35 | $20.21 | 10,602 |
| 2024-08-29 | $20.45 | $20.45 | $20.35 | $20.35 | $20.20 | 694 |
| 2024-08-28 | $20.41 | $20.45 | $20.31 | $20.31 | $20.17 | 2,355 |
| 2024-08-27 | $20.37 | $20.51 | $20.35 | $20.51 | $20.36 | 1,823 |
| 2024-08-26 | $20.39 | $20.39 | $20.38 | $20.38 | $20.23 | 1,773 |
| 2024-08-23 | $20.47 | $20.47 | $20.47 | $20.47 | $20.33 | 85 |
| 2024-08-22 | $20.11 | $20.16 | $20.09 | $20.09 | $19.95 | 4,029 |
| 2024-08-21 | $20.19 | $20.30 | $20.19 | $20.27 | $20.13 | 1,191 |
| 2024-08-20 | $20.11 | $20.11 | $20.02 | $20.10 | $19.95 | 3,585 |
| 2024-08-19 | $19.95 | $20.08 | $19.95 | $20.08 | $19.94 | 2,276 |
| 2024-08-16 | $19.74 | $19.85 | $19.74 | $19.85 | $19.85 | 435 |
| 2024-08-15 | $19.65 | $19.75 | $19.65 | $19.74 | $19.74 | 669 |
| 2024-08-14 | $19.61 | $19.68 | $19.60 | $19.67 | $19.67 | 1,091 |
| 2024-08-13 | $19.44 | $19.62 | $19.44 | $19.62 | $19.62 | 952 |
| 2024-08-12 | $19.19 | $19.30 | $19.19 | $19.30 | $19.30 | 812 |
| 2024-08-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 234 |
| 2024-08-08 | $19.19 | $19.20 | $19.18 | $19.20 | $19.20 | 474 |
| 2024-08-07 | $19.23 | $19.23 | $19.04 | $19.04 | $19.04 | 4,687 |
| 2024-08-06 | $19.05 | $19.09 | $19.05 | $19.08 | $19.08 | 1,102 |
| 2024-08-05 | $19.29 | $19.29 | $19.21 | $19.23 | $19.23 | 2,174 |
| 2024-08-02 | $19.32 | $19.43 | $19.27 | $19.43 | $19.43 | 1,442 |
| 2024-08-01 | $19.32 | $19.40 | $19.32 | $19.40 | $19.40 | 511 |
| 2024-07-31 | $19.59 | $19.70 | $19.59 | $19.70 | $19.70 | 2,259 |
| 2024-07-30 | $19.37 | $19.40 | $19.34 | $19.40 | $19.40 | 1,511 |
| 2024-07-29 | $19.27 | $19.35 | $19.27 | $19.33 | $19.33 | 11,573 |
| 2024-07-26 | $19.27 | $19.35 | $19.27 | $19.33 | $19.33 | 4,730 |
| 2024-07-25 | $19.11 | $19.19 | $19.06 | $19.06 | $19.06 | 8,828 |
| 2024-07-24 | $19.31 | $19.31 | $19.18 | $19.18 | $19.18 | 3,149 |
| 2024-07-23 | $19.42 | $19.43 | $19.40 | $19.40 | $19.40 | 15,708 |
| 2024-07-22 | $19.42 | $19.49 | $19.42 | $19.45 | $19.45 | 1,151 |
| 2024-07-19 | $19.34 | $19.39 | $19.34 | $19.39 | $19.39 | 3,996 |
| 2024-07-18 | $19.55 | $19.55 | $19.46 | $19.46 | $19.46 | 1,256 |
| 2024-07-17 | $19.63 | $19.70 | $19.62 | $19.66 | $19.66 | 1,667 |
| 2024-07-16 | $19.59 | $19.76 | $19.59 | $19.76 | $19.76 | 3,826 |
| 2024-07-15 | $19.67 | $19.67 | $19.59 | $19.59 | $19.59 | 2,396 |
| 2024-07-12 | $19.76 | $19.83 | $19.76 | $19.78 | $19.78 | 2,918 |
| 2024-07-11 | $19.63 | $19.64 | $19.63 | $19.64 | $19.64 | 717 |
| 2024-07-10 | $19.45 | $19.45 | $19.43 | $19.45 | $19.45 | 1,878 |
| 2024-07-09 | $19.24 | $19.25 | $19.17 | $19.21 | $19.21 | 7,666 |
| 2024-07-08 | $19.36 | $19.36 | $19.30 | $19.30 | $19.30 | 1,017 |
| 2024-07-05 | $19.39 | $19.42 | $19.39 | $19.42 | $19.42 | 257 |
| 2024-07-03 | $19.18 | $19.25 | $19.18 | $19.19 | $19.19 | 1,707 |
| 2024-07-02 | $18.94 | $19.03 | $18.94 | $19.03 | $19.03 | 4,498 |
| 2024-07-01 | $18.85 | $18.89 | $18.82 | $18.84 | $18.84 | 4,769 |
| 2024-06-28 | $19.13 | $19.32 | $18.98 | $18.98 | $18.98 | 11,764 |
| 2024-06-27 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 136 |
| 2024-06-26 | $19.17 | $19.19 | $19.07 | $19.12 | $18.98 | 3,224 |
| 2024-06-25 | $19.25 | $19.42 | $19.25 | $19.41 | $19.26 | 2,302 |
| 2024-06-24 | $19.32 | $19.32 | $19.29 | $19.31 | $19.17 | 1,216 |
| 2024-06-21 | $19.17 | $19.23 | $19.12 | $19.18 | $19.03 | 2,709 |
| 2024-06-20 | $19.22 | $19.31 | $19.21 | $19.30 | $19.15 | 2,953 |
| 2024-06-18 | $19.22 | $19.33 | $19.22 | $19.33 | $19.18 | 5,151 |
| 2024-06-17 | $19.05 | $19.22 | $19.05 | $19.18 | $19.04 | 3,295 |
| 2024-06-14 | $19.19 | $19.21 | $19.16 | $19.21 | $19.06 | 2,351 |
| 2024-06-13 | $19.37 | $19.37 | $19.32 | $19.36 | $19.21 | 1,776 |
| 2024-06-12 | $19.61 | $19.63 | $19.48 | $19.48 | $19.34 | 3,813 |
| 2024-06-11 | $19.18 | $19.26 | $19.18 | $19.21 | $19.07 | 2,569 |
| 2024-06-10 | $19.18 | $19.33 | $19.18 | $19.33 | $19.19 | 7,753 |
| 2024-06-07 | $19.44 | $19.48 | $19.44 | $19.44 | $19.29 | 1,487 |
| 2024-06-06 | $19.74 | $19.78 | $19.74 | $19.78 | $19.63 | 1,279 |
| 2024-06-05 | $19.63 | $19.70 | $19.63 | $19.69 | $19.54 | 576 |
| 2024-06-04 | $19.53 | $19.57 | $19.53 | $19.57 | $19.42 | 1,727 |
| 2024-06-03 | $19.47 | $19.51 | $19.47 | $19.51 | $19.36 | 4,168 |
| 2024-05-31 | $19.18 | $19.35 | $19.18 | $19.35 | $19.21 | 612 |
| 2024-05-30 | $19.15 | $19.15 | $19.15 | $19.15 | $19.01 | 104 |
| 2024-05-29 | $18.95 | $18.95 | $18.91 | $18.95 | $18.81 | 814 |
| 2024-05-28 | $19.23 | $19.27 | $19.23 | $19.27 | $19.12 | 406 |
| 2024-05-24 | $19.34 | $19.35 | $19.27 | $19.35 | $19.35 | 3,070 |
| 2024-05-23 | $19.29 | $19.29 | $19.16 | $19.21 | $19.21 | 5,958 |
| 2024-05-22 | $19.37 | $19.40 | $19.34 | $19.34 | $19.34 | 3,798 |
| 2024-05-21 | $19.46 | $19.54 | $19.46 | $19.54 | $19.54 | 515 |
| 2024-05-20 | $19.60 | $19.60 | $19.52 | $19.52 | $19.52 | 3,668 |
| 2024-05-17 | $19.52 | $19.60 | $19.52 | $19.55 | $19.55 | 6,450 |
| 2024-05-16 | $19.68 | $19.68 | $19.50 | $19.53 | $19.53 | 2,415 |
| 2024-05-15 | $19.50 | $19.65 | $19.50 | $19.65 | $19.65 | 2,514 |
| 2024-05-14 | $19.30 | $19.38 | $19.30 | $19.32 | $19.32 | 3,040 |
| 2024-05-13 | $19.24 | $19.24 | $19.16 | $19.17 | $19.17 | 6,200 |
| 2024-05-10 | $19.20 | $19.20 | $19.15 | $19.20 | $19.20 | 2,367 |
| 2024-05-09 | $19.11 | $19.22 | $19.11 | $19.16 | $19.16 | 4,549 |
| 2024-05-08 | $19.09 | $19.10 | $19.08 | $19.10 | $19.10 | 1,426 |
| 2024-05-07 | $19.17 | $19.21 | $19.09 | $19.15 | $19.15 | 3,772 |
| 2024-05-06 | $18.99 | $19.08 | $18.98 | $19.08 | $19.08 | 7,229 |
| 2024-05-03 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 2 |
| 2024-05-02 | $18.62 | $18.74 | $18.62 | $18.74 | $18.74 | 2,452 |
| 2024-05-01 | $18.44 | $18.49 | $18.43 | $18.49 | $18.49 | 657 |
| 2024-04-30 | $18.55 | $18.55 | $18.47 | $18.47 | $18.47 | 1,355 |
| 2024-04-29 | $18.69 | $18.72 | $18.69 | $18.72 | $18.72 | 387 |
| 2024-04-26 | $18.62 | $18.62 | $18.60 | $18.60 | $18.60 | 4,142 |
| 2024-04-25 | $18.39 | $18.45 | $18.39 | $18.45 | $18.45 | 726 |
| 2024-04-24 | $18.60 | $18.63 | $18.51 | $18.59 | $18.59 | 2,297 |
| 2024-04-23 | $18.64 | $18.67 | $18.64 | $18.67 | $18.67 | 416 |
| 2024-04-22 | $18.46 | $18.49 | $18.43 | $18.49 | $18.49 | 1,032 |
| 2024-04-19 | $18.31 | $18.36 | $18.30 | $18.31 | $18.31 | 1,450 |
| 2024-04-18 | $18.34 | $18.40 | $18.27 | $18.30 | $18.30 | 2,706 |
| 2024-04-17 | $18.32 | $18.45 | $18.32 | $18.40 | $18.40 | 4,817 |
| 2024-04-16 | $18.32 | $18.32 | $18.27 | $18.27 | $18.27 | 1,756 |
| 2024-04-15 | $18.62 | $18.62 | $18.48 | $18.51 | $18.51 | 2,270 |
| 2024-04-12 | $18.77 | $18.77 | $18.65 | $18.65 | $18.65 | 702 |
| 2024-04-11 | $18.67 | $18.82 | $18.67 | $18.82 | $18.82 | 2,926 |
| 2024-04-10 | $18.84 | $18.85 | $18.76 | $18.79 | $18.79 | 1,573 |
| 2024-04-09 | $19.18 | $19.20 | $19.13 | $19.20 | $19.20 | 3,320 |
| 2024-04-08 | $19.12 | $19.15 | $19.12 | $19.15 | $19.15 | 817 |
| 2024-04-05 | $19.13 | $19.13 | $19.04 | $19.10 | $19.10 | 1,162 |
| 2024-04-04 | $19.39 | $19.39 | $19.16 | $19.16 | $19.16 | 2,618 |
| 2024-04-03 | $19.18 | $19.24 | $19.18 | $19.24 | $19.24 | 1,902 |
| 2024-04-02 | $19.03 | $19.14 | $19.03 | $19.14 | $19.14 | 865 |
| 2024-04-01 | $19.44 | $19.44 | $19.22 | $19.27 | $19.27 | 2,407 |
| 2024-03-28 | $19.51 | $19.55 | $19.42 | $19.47 | $19.47 | 16,669 |
| 2024-03-27 | $19.47 | $19.52 | $19.47 | $19.52 | $19.52 | 251 |
| 2024-03-26 | $19.42 | $19.42 | $19.39 | $19.39 | $19.39 | 1,484 |
| 2024-03-25 | $19.53 | $19.54 | $19.47 | $19.50 | $19.36 | 2,590 |
| 2024-03-22 | $19.62 | $19.62 | $19.57 | $19.57 | $19.42 | 1,232 |
| 2024-03-21 | $19.50 | $19.55 | $19.49 | $19.54 | $19.39 | 1,992 |
| 2024-03-20 | $19.35 | $19.54 | $19.35 | $19.50 | $19.35 | 9,703 |
| 2024-03-19 | $19.33 | $19.36 | $19.32 | $19.36 | $19.21 | 2,105 |
| 2024-03-18 | $19.31 | $19.31 | $19.28 | $19.28 | $19.14 | 320 |
| 2024-03-15 | $19.34 | $19.39 | $19.26 | $19.32 | $19.32 | 2,036 |
| 2024-03-14 | $19.49 | $19.49 | $19.30 | $19.32 | $19.32 | 6,345 |
| 2024-03-13 | $19.53 | $19.60 | $19.46 | $19.57 | $19.57 | 4,153 |
| 2024-03-12 | $19.58 | $19.60 | $19.58 | $19.60 | $19.60 | 1,290 |
| 2024-03-11 | $19.45 | $19.54 | $19.45 | $19.49 | $19.49 | 8,096 |
| 2024-03-08 | $19.66 | $19.67 | $19.62 | $19.67 | $19.67 | 1,798 |
| 2024-03-07 | $19.66 | $19.72 | $19.66 | $19.69 | $19.69 | 737 |
| 2024-03-06 | $19.48 | $19.50 | $19.46 | $19.49 | $19.49 | 2,236 |
| 2024-03-05 | $19.29 | $19.30 | $19.28 | $19.29 | $19.29 | 1,948 |
| 2024-03-04 | $19.21 | $19.24 | $19.21 | $19.22 | $19.22 | 1,248 |
| 2024-03-01 | $19.07 | $19.33 | $19.07 | $19.32 | $19.32 | 72,947 |
| 2024-02-29 | $19.06 | $19.11 | $18.97 | $19.09 | $19.09 | 7,186 |
| 2024-02-28 | $18.91 | $19.01 | $18.91 | $18.96 | $18.96 | 1,069 |
| 2024-02-27 | $19.02 | $19.11 | $18.86 | $19.03 | $19.03 | 3,916 |
| 2024-02-26 | $19.07 | $19.08 | $19.00 | $19.02 | $19.02 | 5,175 |
| 2024-02-23 | $19.05 | $19.10 | $19.05 | $19.10 | $19.10 | 2,517 |
| 2024-02-22 | $18.98 | $19.02 | $18.98 | $19.01 | $19.01 | 932 |
| 2024-02-21 | $18.90 | $18.90 | $18.81 | $18.89 | $18.89 | 5,093 |
| 2024-02-20 | $18.97 | $18.97 | $18.88 | $18.94 | $18.94 | 874 |
| 2024-02-16 | $18.81 | $18.89 | $18.79 | $18.84 | $18.84 | 2,871 |
| 2024-02-15 | $18.83 | $18.89 | $18.82 | $18.89 | $18.89 | 2,512 |
| 2024-02-14 | $18.65 | $18.72 | $18.47 | $18.72 | $18.72 | 6,457 |
| 2024-02-13 | $18.61 | $18.66 | $18.47 | $18.47 | $18.47 | 5,040 |
| 2024-02-12 | $18.87 | $18.92 | $18.87 | $18.90 | $18.90 | 1,248 |
| 2024-02-09 | $18.82 | $18.83 | $18.76 | $18.83 | $18.83 | 4,424 |
| 2024-02-08 | $18.84 | $18.87 | $18.82 | $18.83 | $18.83 | 1,818 |
| 2024-02-07 | $19.00 | $19.00 | $18.87 | $18.92 | $18.92 | 4,305 |
| 2024-02-06 | $18.86 | $18.97 | $18.86 | $18.97 | $18.97 | 651 |
| 2024-02-05 | $18.73 | $18.82 | $18.72 | $18.82 | $18.82 | 2,937 |
| 2024-02-02 | $18.95 | $19.01 | $18.95 | $18.99 | $18.99 | 2,074 |
| 2024-02-01 | $19.22 | $19.34 | $19.18 | $19.28 | $19.28 | 1,483 |
| 2024-01-31 | $19.19 | $19.19 | $19.04 | $19.09 | $19.09 | 964 |
| 2024-01-30 | $18.93 | $19.05 | $18.93 | $19.05 | $19.05 | 13,692 |
| 2024-01-29 | $18.99 | $19.07 | $18.93 | $19.07 | $19.07 | 3,308 |
| 2024-01-26 | $18.88 | $18.91 | $18.86 | $18.91 | $18.91 | 7,807 |
| 2024-01-25 | $18.81 | $18.87 | $18.76 | $18.87 | $18.87 | 15,033 |
| 2024-01-24 | $18.84 | $18.84 | $18.74 | $18.74 | $18.74 | 6,931 |
| 2024-01-23 | $18.72 | $18.74 | $18.69 | $18.69 | $18.69 | 13,481 |
| 2024-01-22 | $18.84 | $18.88 | $18.76 | $18.81 | $18.81 | 10,697 |
| 2024-01-19 | $18.64 | $18.67 | $18.64 | $18.67 | $18.67 | 3,396 |
| 2024-01-18 | $18.67 | $18.72 | $18.67 | $18.68 | $18.68 | 1,628 |
| 2024-01-17 | $18.61 | $18.63 | $18.57 | $18.63 | $18.63 | 8,193 |
| 2024-01-16 | $18.86 | $18.86 | $18.74 | $18.76 | $18.76 | 5,534 |
| 2024-01-12 | $19.18 | $19.20 | $19.08 | $19.09 | $19.09 | 2,243 |
| 2024-01-11 | $18.95 | $19.04 | $18.88 | $19.04 | $19.04 | 5,020 |
| 2024-01-10 | $18.95 | $18.99 | $18.93 | $18.94 | $18.94 | 3,085 |
| 2024-01-09 | $19.01 | $19.04 | $18.88 | $18.90 | $18.90 | 8,355 |
| 2024-01-08 | $18.87 | $19.09 | $18.87 | $19.04 | $19.04 | 5,981 |
| 2024-01-05 | $19.05 | $19.05 | $18.83 | $18.89 | $18.89 | 3,289 |
| 2024-01-04 | $19.00 | $19.00 | $18.90 | $18.94 | $18.94 | 2,748 |
| 2024-01-03 | $18.94 | $19.01 | $18.94 | $19.01 | $19.01 | 1,114 |
| 2024-01-02 | $19.15 | $19.19 | $19.01 | $19.02 | $19.02 | 15,677 |
| 2023-12-29 | $19.37 | $19.37 | $19.28 | $19.28 | $19.28 | 1,002 |
| 2023-12-28 | $19.34 | $19.34 | $19.29 | $19.29 | $19.29 | 793 |
| 2023-12-27 | $19.32 | $19.39 | $19.31 | $19.37 | $19.37 | 2,256 |
| 2023-12-26 | $19.32 | $19.37 | $19.32 | $19.35 | $19.21 | 938 |
| 2023-12-22 | $19.31 | $19.31 | $19.28 | $19.28 | $19.13 | 281 |
| 2023-12-21 | $19.21 | $19.29 | $19.21 | $19.27 | $19.12 | 3,408 |
| 2023-12-20 | $19.08 | $19.19 | $19.05 | $19.05 | $18.91 | 5,941 |
| 2023-12-19 | $19.12 | $19.13 | $19.10 | $19.10 | $18.95 | 1,932 |
| 2023-12-18 | $18.85 | $19.00 | $18.85 | $18.97 | $18.83 | 2,528 |
| 2023-12-15 | $19.06 | $19.06 | $18.97 | $18.98 | $18.84 | 7,201 |
| 2023-12-14 | $19.04 | $19.12 | $19.04 | $19.12 | $18.97 | 5,424 |
| 2023-12-13 | $18.59 | $18.90 | $18.53 | $18.90 | $18.76 | 3,336 |
| 2023-12-12 | $18.41 | $18.56 | $18.41 | $18.56 | $18.42 | 2,187 |
| 2023-12-11 | $18.45 | $18.52 | $18.45 | $18.52 | $18.38 | 2,428 |
| 2023-12-08 | $18.45 | $18.49 | $18.43 | $18.49 | $18.35 | 1,519 |
| 2023-12-07 | $18.50 | $18.59 | $18.50 | $18.57 | $18.43 | 3,177 |
| 2023-12-06 | $18.57 | $18.59 | $18.55 | $18.55 | $18.41 | 5,252 |
| 2023-12-05 | $18.47 | $18.47 | $18.44 | $18.46 | $18.32 | 9,500 |
| 2023-12-04 | $18.31 | $18.41 | $18.31 | $18.41 | $18.27 | 1,026 |
| 2023-12-01 | $18.27 | $18.61 | $18.27 | $18.55 | $18.41 | 8,699 |
| 2023-11-30 | $18.29 | $18.31 | $18.27 | $18.30 | $18.17 | 2,314 |
| 2023-11-29 | $18.36 | $18.39 | $18.35 | $18.39 | $18.25 | 1,242 |
| 2023-11-28 | $18.17 | $18.30 | $18.17 | $18.30 | $18.17 | 3,272 |
| 2023-11-27 | $18.20 | $18.23 | $18.19 | $18.23 | $18.10 | 1,219 |
| 2023-11-24 | $18.16 | $18.16 | $18.16 | $18.16 | $18.03 | 984 |
| 2023-11-22 | $18.08 | $18.14 | $18.08 | $18.14 | $18.01 | 1,141 |
| 2023-11-21 | $18.12 | $18.16 | $18.10 | $18.16 | $18.02 | 2,975 |
| 2023-11-20 | $18.08 | $18.17 | $18.08 | $18.11 | $17.98 | 17,923 |
| 2023-11-17 | $18.06 | $18.09 | $18.04 | $18.09 | $17.96 | 4,443 |
| 2023-11-16 | $17.98 | $17.98 | $17.90 | $17.91 | $17.78 | 4,124 |
| 2023-11-15 | $17.90 | $17.91 | $17.86 | $17.87 | $17.74 | 5,530 |
| 2023-11-14 | $17.91 | $18.02 | $17.91 | $18.01 | $17.88 | 3,113 |
| 2023-11-13 | $17.47 | $17.54 | $17.47 | $17.50 | $17.37 | 1,402 |
| 2023-11-10 | $17.49 | $17.49 | $17.43 | $17.48 | $17.35 | 3,846 |
| 2023-11-09 | $17.66 | $17.66 | $17.42 | $17.48 | $17.35 | 6,821 |
| 2023-11-08 | $17.59 | $17.62 | $17.55 | $17.58 | $17.45 | 5,390 |
| 2023-11-07 | $17.56 | $17.60 | $17.54 | $17.59 | $17.59 | 1,767 |
| 2023-11-06 | $17.59 | $17.59 | $17.54 | $17.54 | $17.54 | 1,697 |
| 2023-11-03 | $17.78 | $17.78 | $17.68 | $17.68 | $17.68 | 5,961 |
| 2023-11-02 | $17.40 | $17.49 | $17.40 | $17.45 | $17.45 | 4,074 |
| 2023-11-01 | $17.18 | $17.20 | $17.14 | $17.19 | $17.19 | 6,977 |
| 2023-10-31 | $16.99 | $17.04 | $16.97 | $17.02 | $17.02 | 5,420 |
| 2023-10-30 | $16.94 | $17.03 | $16.94 | $17.00 | $17.00 | 1,605 |
| 2023-10-27 | $17.00 | $17.00 | $16.89 | $16.94 | $16.94 | 7,468 |
| 2023-10-26 | $16.89 | $16.98 | $16.89 | $16.96 | $16.96 | 5,841 |
| 2023-10-25 | $16.97 | $16.99 | $16.88 | $16.90 | $16.90 | 4,544 |
| 2023-10-24 | $17.05 | $17.11 | $17.05 | $17.10 | $17.10 | 2,106 |
| 2023-10-23 | $17.06 | $17.09 | $17.00 | $17.01 | $17.01 | 9,491 |
| 2023-10-20 | $17.02 | $17.02 | $16.97 | $16.97 | $16.97 | 2,377 |
| 2023-10-19 | $17.03 | $17.03 | $16.97 | $16.97 | $16.97 | 1,940 |
| 2023-10-18 | $17.15 | $17.15 | $17.07 | $17.08 | $17.08 | 3,464 |
| 2023-10-17 | $17.27 | $17.38 | $17.27 | $17.33 | $17.33 | 3,811 |
| 2023-10-16 | $17.45 | $17.47 | $17.44 | $17.47 | $17.47 | 377 |
| 2023-10-13 | $17.53 | $17.53 | $17.46 | $17.47 | $17.47 | 1,853 |
| 2023-10-12 | $17.54 | $17.57 | $17.43 | $17.47 | $17.47 | 2,537 |
| 2023-10-11 | $17.71 | $17.71 | $17.60 | $17.67 | $17.67 | 4,226 |
| 2023-10-10 | $17.59 | $17.62 | $17.59 | $17.62 | $17.62 | 2,644 |
| 2023-10-09 | $17.33 | $17.49 | $17.33 | $17.49 | $17.49 | 10,899 |
| 2023-10-06 | $17.19 | $17.36 | $17.19 | $17.32 | $17.32 | 3,418 |
| 2023-10-05 | $17.31 | $17.36 | $17.29 | $17.33 | $17.33 | 1,727 |
| 2023-10-04 | $17.11 | $17.21 | $17.11 | $17.19 | $17.19 | 9,738 |
| 2023-10-03 | $17.19 | $17.19 | $16.96 | $17.14 | $17.14 | 9,450 |
| 2023-10-02 | $17.49 | $17.64 | $17.29 | $17.32 | $17.32 | 14,392 |
| 2023-09-29 | $17.76 | $17.76 | $17.55 | $17.60 | $17.60 | 2,584 |
| 2023-09-28 | $17.47 | $17.64 | $17.45 | $17.62 | $17.62 | 5,593 |
| 2023-09-27 | $17.60 | $17.60 | $17.45 | $17.51 | $17.51 | 635 |
| 2023-09-26 | $17.81 | $17.82 | $17.73 | $17.73 | $17.59 | 397 |
| 2023-09-25 | $17.83 | $17.87 | $17.78 | $17.86 | $17.72 | 5,363 |
| 2023-09-22 | $18.04 | $18.04 | $17.96 | $17.97 | $17.83 | 9,269 |
| 2023-09-21 | $17.98 | $17.98 | $17.93 | $17.95 | $17.81 | 3,246 |
| 2023-09-20 | $18.40 | $18.40 | $18.22 | $18.22 | $18.08 | 928 |
| 2023-09-19 | $18.23 | $18.27 | $18.23 | $18.26 | $18.12 | 269 |
| 2023-09-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.13 | 217 |
| 2023-09-15 | $18.32 | $18.40 | $18.31 | $18.33 | $18.19 | 2,440 |
| 2023-09-14 | $18.33 | $18.43 | $18.33 | $18.38 | $18.24 | 8,990 |
| 2023-09-13 | $18.31 | $18.31 | $18.29 | $18.29 | $18.15 | 297 |
| 2023-09-12 | $18.25 | $18.36 | $18.25 | $18.31 | $18.17 | 1,501 |
| 2023-09-11 | $18.31 | $18.33 | $18.30 | $18.33 | $18.19 | 4,375 |
| 2023-09-08 | $18.27 | $18.33 | $18.23 | $18.26 | $18.12 | 892 |
| 2023-09-07 | $18.27 | $18.32 | $18.20 | $18.24 | $18.10 | 10,909 |
| 2023-09-06 | $18.24 | $18.26 | $18.21 | $18.26 | $18.12 | 651 |
| 2023-09-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.20 | 46 |
| 2023-09-01 | $18.50 | $18.58 | $18.50 | $18.52 | $18.52 | 2,016 |
| 2023-08-31 | $18.62 | $18.64 | $18.61 | $18.61 | $18.61 | 1,444 |
| 2023-08-30 | $18.71 | $18.72 | $18.58 | $18.64 | $18.64 | 8,646 |
| 2023-08-29 | $18.52 | $18.64 | $18.52 | $18.61 | $18.61 | 6,151 |
| 2023-08-28 | $18.38 | $18.41 | $18.36 | $18.41 | $18.41 | 2,140 |
| 2023-08-25 | $18.13 | $18.28 | $18.13 | $18.27 | $18.27 | 5,100 |
| 2023-08-24 | $18.34 | $18.40 | $18.22 | $18.22 | $18.22 | 4,543 |
| 2023-08-23 | $18.29 | $18.42 | $18.29 | $18.40 | $18.40 | 6,129 |
| 2023-08-22 | $18.14 | $18.16 | $18.11 | $18.15 | $18.15 | 2,271 |
| 2023-08-21 | $18.13 | $18.18 | $18.13 | $18.18 | $18.18 | 725 |
| 2023-08-18 | $18.14 | $18.22 | $18.14 | $18.22 | $18.22 | 283 |
| 2023-08-17 | $18.19 | $18.23 | $18.16 | $18.20 | $18.20 | 6,872 |
| 2023-08-16 | $18.41 | $18.41 | $18.26 | $18.26 | $18.26 | 7,695 |
| 2023-08-15 | $18.43 | $18.43 | $18.22 | $18.37 | $18.37 | 11,704 |
| 2023-08-14 | $18.55 | $18.59 | $18.55 | $18.56 | $18.56 | 2,063 |
| 2023-08-11 | $18.69 | $18.70 | $18.58 | $18.58 | $18.58 | 5,746 |
| 2023-08-10 | $18.93 | $18.93 | $18.81 | $18.81 | $18.81 | 1,959 |
| 2023-08-09 | $18.88 | $18.92 | $18.83 | $18.84 | $18.84 | 3,936 |
| 2023-08-08 | $18.83 | $18.91 | $18.83 | $18.88 | $18.88 | 11,835 |
| 2023-08-07 | $18.84 | $18.89 | $18.83 | $18.85 | $18.85 | 8,925 |
| 2023-08-04 | $18.82 | $18.88 | $18.74 | $18.81 | $18.81 | 7,902 |
| 2023-08-03 | $18.55 | $18.65 | $18.55 | $18.65 | $18.65 | 3,198 |
| 2023-08-02 | $18.76 | $18.77 | $18.73 | $18.75 | $18.75 | 2,617 |
| 2023-08-01 | $19.09 | $19.09 | $18.92 | $18.98 | $18.98 | 5,244 |
| 2023-07-31 | $19.24 | $19.24 | $19.16 | $19.18 | $19.18 | 5,359 |
| 2023-07-28 | $19.13 | $19.21 | $19.13 | $19.21 | $19.21 | 574 |
| 2023-07-27 | $19.20 | $19.20 | $19.03 | $19.07 | $19.07 | 2,265 |
| 2023-07-26 | $19.20 | $19.25 | $19.15 | $19.25 | $19.25 | 2,946 |
| 2023-07-25 | $19.18 | $19.18 | $19.13 | $19.18 | $19.18 | 900 |
| 2023-07-24 | $19.20 | $19.23 | $19.19 | $19.19 | $19.19 | 881 |
| 2023-07-21 | $19.23 | $19.38 | $19.23 | $19.27 | $19.27 | 11,980 |
| 2023-07-20 | $19.25 | $19.25 | $19.18 | $19.24 | $19.24 | 1,070 |
| 2023-07-19 | $19.37 | $19.42 | $19.36 | $19.42 | $19.42 | 6,936 |
| 2023-07-18 | $19.35 | $19.38 | $19.35 | $19.38 | $19.38 | 3,190 |
| 2023-07-17 | $19.28 | $19.28 | $19.27 | $19.28 | $19.28 | 694 |
| 2023-07-14 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 35 |
| 2023-07-13 | $19.33 | $19.40 | $19.33 | $19.40 | $19.40 | 2,033 |
| 2023-07-12 | $19.03 | $19.17 | $19.03 | $19.10 | $19.10 | 3,819 |
| 2023-07-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 584 |
| 2023-07-10 | $18.53 | $18.68 | $18.53 | $18.64 | $18.64 | 444,175 |
| 2023-07-07 | $18.51 | $18.56 | $18.50 | $18.53 | $18.53 | 4,084 |
| 2023-07-06 | $18.39 | $18.47 | $18.39 | $18.47 | $18.47 | 260 |
| 2023-07-05 | $18.87 | $18.87 | $18.78 | $18.78 | $18.78 | 789 |
| 2023-07-03 | $19.13 | $19.13 | $18.96 | $18.99 | $18.99 | 2,366 |
| 2023-06-30 | $18.95 | $19.11 | $18.95 | $19.05 | $19.05 | 10,912 |
| 2023-06-29 | $18.88 | $18.94 | $18.87 | $18.88 | $18.88 | 2,448 |
| 2023-06-28 | $19.03 | $19.08 | $19.03 | $19.06 | $19.06 | 1,575 |
| 2023-06-27 | $19.05 | $19.14 | $19.05 | $19.14 | $19.00 | 1,829 |
| 2023-06-26 | $19.13 | $19.13 | $19.12 | $19.12 | $18.98 | 1,198 |
| 2023-06-23 | $19.11 | $19.12 | $19.04 | $19.08 | $18.94 | 1,742 |
| 2023-06-22 | $19.22 | $19.23 | $19.19 | $19.19 | $19.05 | 3,485 |
| 2023-06-21 | $19.25 | $19.35 | $19.25 | $19.35 | $19.21 | 1,132 |
| 2023-06-20 | $19.29 | $19.35 | $19.29 | $19.34 | $19.20 | 2,561 |
| 2023-06-16 | $19.43 | $19.54 | $19.41 | $19.44 | $19.44 | 2,679 |
| 2023-06-15 | $19.42 | $19.52 | $19.42 | $19.52 | $19.52 | 6,921 |
| 2023-06-14 | $19.30 | $19.41 | $19.23 | $19.29 | $19.29 | 3,122 |
| 2023-06-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 32 |
| 2023-06-12 | $19.17 | $19.24 | $19.12 | $19.24 | $19.24 | 1,348 |
| 2023-06-09 | $19.17 | $19.17 | $19.12 | $19.16 | $19.16 | 4,312 |
| 2023-06-08 | $19.11 | $19.23 | $19.11 | $19.23 | $19.23 | 3,287 |
| 2023-06-07 | $19.13 | $19.14 | $19.00 | $19.03 | $19.03 | 2,760 |
| 2023-06-06 | $19.20 | $19.30 | $19.20 | $19.30 | $19.30 | 766 |
| 2023-06-05 | $19.21 | $19.24 | $19.19 | $19.19 | $19.19 | 1,318 |
| 2023-06-02 | $19.23 | $19.26 | $19.23 | $19.26 | $19.26 | 1,152 |
| 2023-06-01 | $19.02 | $19.23 | $19.02 | $19.21 | $19.21 | 5,723 |
| 2023-05-31 | $18.97 | $19.02 | $18.91 | $19.02 | $19.02 | 1,482 |
| 2023-05-30 | $19.01 | $19.08 | $18.99 | $19.05 | $19.05 | 2,712 |
| 2023-05-26 | $19.03 | $19.06 | $18.98 | $19.04 | $19.04 | 8,205 |
| 2023-05-25 | $18.89 | $18.98 | $18.88 | $18.92 | $18.92 | 1,410 |
| 2023-05-24 | $19.11 | $19.11 | $19.01 | $19.05 | $19.05 | 2,961 |
| 2023-05-23 | $19.24 | $19.27 | $19.22 | $19.26 | $19.26 | 1,303 |
| 2023-05-22 | $19.39 | $19.45 | $19.37 | $19.41 | $19.41 | 3,897 |
| 2023-05-19 | $19.47 | $19.47 | $19.42 | $19.42 | $19.42 | 335 |
| 2023-05-18 | $19.42 | $19.42 | $19.37 | $19.41 | $19.41 | 448 |
| 2023-05-17 | $19.49 | $19.53 | $19.47 | $19.52 | $19.52 | 4,130 |
| 2023-05-16 | $19.52 | $19.53 | $19.48 | $19.52 | $19.52 | 5,686 |
| 2023-05-15 | $19.62 | $19.68 | $19.62 | $19.67 | $19.67 | 4,051 |
| 2023-05-12 | $19.72 | $19.75 | $19.61 | $19.61 | $19.61 | 1,625 |
| 2023-05-11 | $19.76 | $19.76 | $19.71 | $19.74 | $19.74 | 2,160 |
| 2023-05-10 | $19.71 | $19.73 | $19.64 | $19.73 | $19.73 | 2,777 |
| 2023-05-09 | $19.63 | $19.72 | $19.61 | $19.64 | $19.64 | 2,124 |
| 2023-05-08 | $19.73 | $19.78 | $19.69 | $19.73 | $19.73 | 1,513 |
| 2023-05-05 | $19.75 | $19.83 | $19.70 | $19.83 | $19.83 | 6,705 |
| 2023-05-04 | $19.71 | $19.83 | $19.70 | $19.74 | $19.74 | 4,176 |
| 2023-05-03 | $19.78 | $19.80 | $19.78 | $19.80 | $19.80 | 1,757 |
| 2023-05-02 | $19.64 | $19.69 | $19.61 | $19.66 | $19.66 | 2,916 |
| 2023-05-01 | $19.68 | $19.68 | $19.58 | $19.59 | $19.59 | 3,108 |
| 2023-04-28 | $19.68 | $19.81 | $19.68 | $19.81 | $19.81 | 955 |
| 2023-04-27 | $19.60 | $19.70 | $19.58 | $19.68 | $19.68 | 6,151 |
| 2023-04-26 | $19.68 | $19.69 | $19.66 | $19.66 | $19.66 | 1,861 |
| 2023-04-25 | $19.79 | $19.83 | $19.77 | $19.77 | $19.77 | 2,382 |
| 2023-04-24 | $19.77 | $19.79 | $19.76 | $19.77 | $19.77 | 721 |
| 2023-04-21 | $19.55 | $19.63 | $19.55 | $19.63 | $19.63 | 3,869 |
| 2023-04-20 | $19.68 | $19.69 | $19.62 | $19.62 | $19.62 | 1,076 |
| 2023-04-19 | $19.50 | $19.56 | $19.49 | $19.53 | $19.53 | 3,610 |
| 2023-04-18 | $19.53 | $19.63 | $19.53 | $19.61 | $19.61 | 6,481 |
| 2023-04-17 | $19.56 | $19.56 | $19.48 | $19.51 | $19.51 | 1,347 |
| 2023-04-14 | $19.63 | $19.65 | $19.59 | $19.63 | $19.63 | 4,230 |
| 2023-04-13 | $19.79 | $19.85 | $19.78 | $19.81 | $19.81 | 1,213 |
| 2023-04-12 | $19.72 | $19.73 | $19.67 | $19.69 | $19.69 | 3,438 |
| 2023-04-11 | $19.58 | $19.60 | $19.58 | $19.60 | $19.60 | 1,838 |
| 2023-04-10 | $19.51 | $19.61 | $19.51 | $19.57 | $19.57 | 3,654 |
| 2023-04-06 | $19.75 | $19.79 | $19.75 | $19.76 | $19.76 | 955 |
| 2023-04-05 | $19.71 | $19.71 | $19.63 | $19.68 | $19.68 | 2,935 |
| 2023-04-04 | $19.63 | $19.70 | $19.63 | $19.69 | $19.69 | 3,950 |
| 2023-04-03 | $19.50 | $19.68 | $19.50 | $19.60 | $19.60 | 8,645 |
| 2023-03-31 | $19.41 | $19.48 | $19.33 | $19.46 | $19.46 | 8,368 |
| 2023-03-30 | $19.27 | $19.30 | $19.27 | $19.30 | $19.30 | 245 |
| 2023-03-29 | $19.03 | $19.14 | $19.02 | $19.14 | $19.14 | 4,558 |
| 2023-03-28 | $19.22 | $19.22 | $19.12 | $19.18 | $19.05 | 3,595 |
| 2023-03-27 | $19.29 | $19.30 | $19.15 | $19.18 | $19.04 | 2,073 |
| 2023-03-24 | $19.22 | $19.30 | $19.22 | $19.29 | $19.15 | 1,266 |
| 2023-03-23 | $19.24 | $19.33 | $19.24 | $19.32 | $19.18 | 2,778 |
| 2023-03-22 | $19.11 | $19.27 | $19.11 | $19.27 | $19.13 | 1,333 |
| 2023-03-21 | $19.08 | $19.16 | $19.03 | $19.06 | $18.92 | 6,810 |
| 2023-03-20 | $19.13 | $19.17 | $19.04 | $19.05 | $18.91 | 11,060 |
| 2023-03-17 | $19.02 | $19.09 | $19.02 | $19.04 | $18.91 | 1,149 |
| 2023-03-16 | $18.98 | $19.03 | $18.88 | $18.94 | $18.81 | 5,434 |
| 2023-03-15 | $19.02 | $19.02 | $18.81 | $18.91 | $18.77 | 5,094 |
| 2023-03-14 | $18.96 | $19.04 | $18.96 | $18.97 | $18.83 | 4,943 |
| 2023-03-13 | $19.10 | $19.10 | $18.96 | $19.03 | $18.89 | 2,263 |
| 2023-03-10 | $19.01 | $19.09 | $18.92 | $18.92 | $18.78 | 4,302 |
| 2023-03-09 | $18.75 | $18.83 | $18.71 | $18.71 | $18.58 | 15,719 |
| 2023-03-08 | $18.84 | $18.85 | $18.68 | $18.72 | $18.59 | 8,156 |
| 2023-03-07 | $18.85 | $18.88 | $18.69 | $18.69 | $18.56 | 4,854 |
| 2023-03-06 | $18.94 | $19.01 | $18.91 | $18.91 | $18.77 | 1,675 |
| 2023-03-03 | $18.78 | $18.97 | $18.78 | $18.97 | $18.83 | 3,599 |
| 2023-03-02 | $18.60 | $18.65 | $18.58 | $18.65 | $18.52 | 4,012 |
| 2023-03-01 | $18.69 | $18.70 | $18.69 | $18.70 | $18.57 | 925 |
| 2023-02-28 | $18.77 | $18.80 | $18.71 | $18.75 | $18.62 | 2,416 |
| 2023-02-27 | $18.70 | $18.85 | $18.70 | $18.81 | $18.67 | 3,023 |
| 2023-02-24 | $18.61 | $18.64 | $18.56 | $18.62 | $18.62 | 2,249 |
| 2023-02-23 | $18.82 | $18.95 | $18.81 | $18.95 | $18.95 | 5,824 |
| 2023-02-22 | $18.95 | $18.95 | $18.83 | $18.83 | $18.83 | 1,711 |
| 2023-02-21 | $18.91 | $18.91 | $18.80 | $18.85 | $18.85 | 3,915 |
| 2023-02-17 | $18.98 | $19.12 | $18.96 | $19.12 | $19.12 | 1,211 |
| 2023-02-16 | $19.04 | $19.14 | $19.02 | $19.03 | $19.03 | 3,257 |
| 2023-02-15 | $19.13 | $19.17 | $19.09 | $19.17 | $19.17 | 950 |
| 2023-02-14 | $19.36 | $19.36 | $19.22 | $19.31 | $19.31 | 1,593 |
| 2023-02-13 | $19.29 | $19.35 | $19.29 | $19.35 | $19.35 | 1,495 |
| 2023-02-10 | $19.18 | $19.18 | $19.15 | $19.17 | $19.17 | 397 |
| 2023-02-09 | $19.34 | $19.55 | $19.27 | $19.27 | $19.27 | 3,083 |
| 2023-02-08 | $19.34 | $19.34 | $19.31 | $19.31 | $19.31 | 375 |
| 2023-02-07 | $19.43 | $19.43 | $19.31 | $19.38 | $19.38 | 353 |
| 2023-02-06 | $19.30 | $19.40 | $19.28 | $19.33 | $19.33 | 3,604 |
| 2023-02-03 | $19.68 | $19.68 | $19.55 | $19.55 | $19.55 | 1,110 |
| 2023-02-02 | $19.88 | $19.92 | $19.61 | $19.81 | $19.81 | 1,788 |
| 2023-02-01 | $19.62 | $19.85 | $19.55 | $19.84 | $19.84 | 3,283 |
| 2023-01-31 | $19.46 | $19.58 | $19.46 | $19.58 | $19.58 | 1,624 |
| 2023-01-30 | $19.56 | $19.57 | $19.50 | $19.50 | $19.50 | 801 |
| 2023-01-27 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 310 |
| 2023-01-26 | $19.69 | $19.69 | $19.66 | $19.66 | $19.66 | 760 |
| 2023-01-25 | $19.76 | $19.76 | $19.72 | $19.72 | $19.72 | 230 |
| 2023-01-24 | $19.51 | $19.68 | $19.51 | $19.63 | $19.63 | 3,792 |
| 2023-01-23 | $19.54 | $19.59 | $19.50 | $19.53 | $19.53 | 10,572 |
| 2023-01-20 | $19.57 | $19.57 | $19.50 | $19.57 | $19.57 | 1,397 |
| 2023-01-19 | $19.60 | $19.63 | $19.58 | $19.63 | $19.63 | 1,975 |
| 2023-01-18 | $19.85 | $19.85 | $19.59 | $19.59 | $19.59 | 2,990 |
| 2023-01-17 | $19.50 | $19.50 | $19.49 | $19.50 | $19.50 | 663 |
| 2023-01-13 | $19.52 | $19.55 | $19.51 | $19.51 | $19.51 | 1,203 |
| 2023-01-12 | $19.28 | $19.58 | $19.28 | $19.58 | $19.58 | 4,406 |
| 2023-01-11 | $19.18 | $19.24 | $19.12 | $19.20 | $19.20 | 9,787 |
| 2023-01-10 | $19.01 | $19.07 | $19.00 | $19.07 | $19.07 | 1,501 |
| 2023-01-09 | $19.21 | $19.25 | $19.09 | $19.09 | $19.09 | 2,761 |
| 2023-01-06 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 37 |
| 2023-01-05 | $18.63 | $18.69 | $18.60 | $18.65 | $18.65 | 5,539 |
| 2023-01-04 | $18.71 | $18.78 | $18.69 | $18.75 | $18.75 | 4,273 |
| 2023-01-03 | $18.67 | $18.70 | $18.46 | $18.52 | $18.52 | 11,451 |
| 2022-12-30 | $18.39 | $18.43 | $18.31 | $18.36 | $18.36 | 3,203 |
| 2022-12-29 | $18.41 | $18.50 | $18.41 | $18.43 | $18.43 | 2,120 |
| 2022-12-28 | $18.46 | $18.46 | $18.30 | $18.31 | $18.31 | 1,305 |
| 2022-12-27 | $18.53 | $18.58 | $18.48 | $18.48 | $18.35 | 2,412 |
| 2022-12-23 | $18.69 | $18.69 | $18.69 | $18.69 | $18.56 | 1 |
| 2022-12-22 | $18.72 | $18.78 | $18.72 | $18.78 | $18.65 | 779 |
| 2022-12-21 | $18.82 | $18.96 | $18.81 | $18.86 | $18.73 | 9,984 |
| 2022-12-20 | $18.77 | $18.77 | $18.72 | $18.76 | $18.63 | 2,501 |
| 2022-12-19 | $18.89 | $18.89 | $18.87 | $18.87 | $18.74 | 1,370 |
| 2022-12-16 | $19.04 | $19.05 | $19.02 | $19.05 | $18.92 | 1,300 |
| 2022-12-15 | $19.19 | $19.27 | $19.18 | $19.18 | $19.05 | 2,613 |
| 2022-12-14 | $19.42 | $19.42 | $19.41 | $19.41 | $19.27 | 591 |
| 2022-12-13 | $19.38 | $19.38 | $19.34 | $19.37 | $19.24 | 1,309 |
| 2022-12-12 | $19.20 | $19.20 | $19.01 | $19.09 | $18.95 | 10,202 |
| 2022-12-09 | $19.20 | $19.24 | $19.09 | $19.09 | $18.96 | 906 |
| 2022-12-08 | $19.11 | $19.23 | $19.11 | $19.23 | $19.10 | 4,120 |
| 2022-12-07 | $19.19 | $19.26 | $19.12 | $19.26 | $19.12 | 1,877 |
| 2022-12-06 | $18.96 | $19.07 | $18.96 | $19.04 | $18.91 | 3,813 |
| 2022-12-05 | $19.13 | $19.13 | $18.99 | $19.05 | $18.91 | 3,652 |
| 2022-12-02 | $19.09 | $19.31 | $19.08 | $19.31 | $19.31 | 1,352 |
| 2022-12-01 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 2,130 |
| 2022-11-30 | $18.66 | $18.91 | $18.66 | $18.91 | $18.91 | 3,935 |
| 2022-11-29 | $18.76 | $18.76 | $18.64 | $18.66 | $18.66 | 2,977 |
| 2022-11-28 | $18.71 | $18.76 | $18.71 | $18.76 | $18.76 | 685 |
| 2022-11-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 1,994 |
| 2022-11-23 | $18.72 | $18.76 | $18.71 | $18.73 | $18.73 | 1,994 |
| 2022-11-22 | $18.58 | $18.62 | $18.56 | $18.62 | $18.62 | 25,710 |
| 2022-11-21 | $18.43 | $18.48 | $18.39 | $18.44 | $18.44 | 1,723 |
| 2022-11-18 | $18.53 | $18.53 | $18.44 | $18.50 | $18.50 | 6,683 |
| 2022-11-17 | $18.50 | $18.62 | $18.49 | $18.62 | $18.62 | 5,185 |
| 2022-11-16 | $18.53 | $18.65 | $18.53 | $18.59 | $18.59 | 2,792 |
| 2022-11-15 | $18.47 | $18.52 | $18.46 | $18.50 | $18.50 | 9,613 |
| 2022-11-14 | $18.43 | $18.43 | $18.31 | $18.34 | $18.34 | 2,328 |
| 2022-11-11 | $18.39 | $18.46 | $18.39 | $18.46 | $18.46 | 3,977 |
| 2022-11-10 | $18.21 | $18.30 | $18.20 | $18.27 | $18.27 | 2,991 |
| 2022-11-09 | $17.79 | $17.79 | $17.65 | $17.72 | $17.72 | 2,574 |
| 2022-11-08 | $17.81 | $17.81 | $17.74 | $17.74 | $17.74 | 609 |
| 2022-11-07 | $17.70 | $17.70 | $17.57 | $17.61 | $17.61 | 3,716 |
| 2022-11-04 | $17.64 | $17.75 | $17.64 | $17.66 | $17.66 | 3,797 |
| 2022-11-03 | $17.46 | $17.61 | $17.46 | $17.58 | $17.58 | 24,777 |
| 2022-11-02 | $17.81 | $17.82 | $17.69 | $17.69 | $17.69 | 3,676 |
| 2022-11-01 | $17.90 | $17.90 | $17.71 | $17.74 | $17.74 | 148,789 |
| 2022-10-31 | $17.71 | $17.71 | $17.62 | $17.66 | $17.66 | 570 |
| 2022-10-28 | $17.71 | $17.82 | $17.71 | $17.78 | $17.78 | 8,840 |
| 2022-10-27 | $17.90 | $17.90 | $17.84 | $17.84 | $17.84 | 823 |
| 2022-10-26 | $17.81 | $17.81 | $17.72 | $17.77 | $17.77 | 1,823 |
| 2022-10-25 | $17.69 | $17.69 | $17.59 | $17.65 | $17.65 | 5,885 |
| 2022-10-24 | $17.37 | $17.48 | $17.37 | $17.41 | $17.41 | 12,137 |
| 2022-10-21 | $17.41 | $17.45 | $17.41 | $17.45 | $17.45 | 183 |
| 2022-10-20 | $17.58 | $17.58 | $17.41 | $17.41 | $17.41 | 1,488 |
| 2022-10-19 | $17.65 | $17.65 | $17.55 | $17.55 | $17.55 | 1,535 |
| 2022-10-18 | $17.68 | $17.75 | $17.68 | $17.73 | $17.73 | 3,427 |
| 2022-10-17 | $17.74 | $17.81 | $17.70 | $17.72 | $17.72 | 4,017 |
| 2022-10-14 | $17.70 | $17.74 | $17.67 | $17.68 | $17.68 | 3,243 |
| 2022-10-13 | $17.68 | $17.87 | $17.68 | $17.83 | $17.83 | 8,312 |
| 2022-10-12 | $17.81 | $17.83 | $17.79 | $17.83 | $17.83 | 2,059 |
| 2022-10-11 | $17.75 | $17.91 | $17.75 | $17.80 | $17.80 | 18,293 |
| 2022-10-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 50 |
| 2022-10-07 | $17.94 | $17.94 | $17.87 | $17.90 | $17.90 | 1,239 |
| 2022-10-06 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 59 |
| 2022-10-05 | $18.13 | $18.16 | $18.13 | $18.16 | $18.16 | 841 |
| 2022-10-04 | $18.31 | $18.34 | $18.27 | $18.34 | $18.34 | 71,737 |
| 2022-10-03 | $18.21 | $18.31 | $18.08 | $18.15 | $18.15 | 11,373 |
| 2022-09-30 | $18.09 | $18.09 | $17.94 | $17.94 | $17.94 | 522 |
| 2022-09-29 | $18.01 | $18.06 | $18.00 | $18.02 | $18.02 | 22,408 |
| 2022-09-28 | $17.89 | $18.15 | $17.89 | $18.12 | $18.12 | 15,605 |
| 2022-09-27 | $17.91 | $17.96 | $17.86 | $17.88 | $17.76 | 4,250 |
| 2022-09-26 | $18.16 | $18.16 | $18.01 | $18.07 | $18.07 | 16,753 |
| 2022-09-23 | $18.34 | $18.35 | $18.20 | $18.25 | $18.25 | 5,678 |
| 2022-09-22 | $18.36 | $18.40 | $18.32 | $18.40 | $18.40 | 10,112 |
| 2022-09-21 | $18.63 | $18.64 | $18.54 | $18.64 | $18.64 | 1,831 |
| 2022-09-20 | $18.55 | $18.61 | $18.55 | $18.61 | $18.61 | 1,127 |
| 2022-09-19 | $18.76 | $18.79 | $18.76 | $18.79 | $18.79 | 227 |
| 2022-09-16 | $18.87 | $18.87 | $18.73 | $18.79 | $18.79 | 9,828 |
| 2022-09-15 | $18.86 | $18.86 | $18.78 | $18.78 | $18.78 | 6,475 |
| 2022-09-14 | $18.90 | $19.00 | $18.87 | $18.91 | $18.91 | 8,275 |
| 2022-09-13 | $18.91 | $18.99 | $18.89 | $18.90 | $18.90 | 8,216 |
| 2022-09-12 | $19.19 | $19.19 | $19.14 | $19.14 | $19.14 | 842 |
| 2022-09-09 | $19.12 | $19.19 | $19.10 | $19.10 | $19.10 | 1,750 |
| 2022-09-08 | $19.07 | $19.08 | $19.00 | $19.01 | $19.01 | 3,904 |
| 2022-09-07 | $19.01 | $19.08 | $19.01 | $19.08 | $19.08 | 3,111 |
| 2022-09-06 | $18.93 | $18.94 | $18.88 | $18.92 | $18.92 | 1,923 |
| 2022-09-02 | $19.17 | $19.20 | $19.15 | $19.15 | $19.15 | 1,675 |
| 2022-09-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 881 |
| 2022-08-31 | $19.45 | $19.45 | $19.30 | $19.30 | $19.30 | 881 |
| 2022-08-30 | $19.43 | $19.50 | $19.38 | $19.49 | $19.49 | 9,147 |
| 2022-08-29 | $19.41 | $19.48 | $19.41 | $19.46 | $19.46 | 502 |
| 2022-08-26 | $19.69 | $19.69 | $19.56 | $19.58 | $19.58 | 9,439 |
| 2022-08-25 | $19.50 | $19.72 | $19.50 | $19.71 | $19.71 | 11,859 |
| 2022-08-24 | $19.58 | $19.58 | $19.47 | $19.52 | $19.52 | 12,090 |
| 2022-08-23 | $19.69 | $19.69 | $19.60 | $19.60 | $19.60 | 819 |
| 2022-08-22 | $19.70 | $19.70 | $19.61 | $19.63 | $19.63 | 17,956 |
| 2022-08-19 | $19.74 | $19.80 | $19.74 | $19.80 | $19.80 | 15,648 |
| 2022-08-18 | $20.14 | $20.14 | $20.04 | $20.04 | $20.04 | 2,826 |
| 2022-08-17 | $20.05 | $20.07 | $20.05 | $20.07 | $20.07 | 3,108 |
| 2022-08-16 | $20.21 | $20.24 | $20.18 | $20.21 | $20.21 | 6,018 |
| 2022-08-15 | $20.28 | $20.28 | $20.24 | $20.27 | $20.27 | 7,603 |
| 2022-08-12 | $20.15 | $20.27 | $20.15 | $20.27 | $20.27 | 12,595 |
| 2022-08-11 | $20.34 | $20.34 | $20.13 | $20.16 | $20.16 | 14,623 |
| 2022-08-10 | $20.39 | $20.39 | $20.32 | $20.34 | $20.34 | 14,000 |
| 2022-08-09 | $20.18 | $20.22 | $20.15 | $20.19 | $20.19 | 5,302 |
| 2022-08-08 | $20.34 | $20.34 | $20.29 | $20.29 | $20.29 | 764 |
| 2022-08-05 | $20.07 | $20.15 | $20.06 | $20.15 | $20.15 | 1,099 |
| 2022-08-04 | $20.46 | $20.46 | $20.33 | $20.46 | $20.46 | 4,229 |
| 2022-08-03 | $20.14 | $20.43 | $20.14 | $20.43 | $20.43 | 13,339 |
| 2022-08-02 | $20.46 | $20.46 | $20.21 | $20.23 | $20.23 | 6,812 |
| 2022-08-01 | $20.62 | $20.62 | $20.51 | $20.57 | $20.57 | 5,555 |
| 2022-07-29 | $20.45 | $20.45 | $20.36 | $20.42 | $20.42 | 2,602 |
| 2022-07-28 | $20.31 | $20.37 | $20.24 | $20.33 | $20.33 | 41,778 |
| 2022-07-27 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 75 |
| 2022-07-26 | $20.11 | $20.15 | $20.02 | $20.05 | $20.05 | 3,328 |
| 2022-07-25 | $20.08 | $20.09 | $20.05 | $20.09 | $20.09 | 11,868 |
| 2022-07-22 | $20.18 | $20.23 | $20.08 | $20.11 | $20.11 | 4,599 |
| 2022-07-21 | $19.83 | $19.98 | $19.83 | $19.98 | $19.98 | 2,186 |
| 2022-07-20 | $19.86 | $19.86 | $19.59 | $19.70 | $19.70 | 3,212 |
| 2022-07-19 | $19.66 | $19.83 | $19.66 | $19.76 | $19.76 | 16,183 |
| 2022-07-18 | $19.65 | $19.73 | $19.64 | $19.67 | $19.67 | 10,171 |
| 2022-07-15 | $19.69 | $19.76 | $19.65 | $19.71 | $19.71 | 5,727 |
| 2022-07-14 | $19.57 | $19.61 | $19.57 | $19.61 | $19.61 | 756 |
| 2022-07-13 | $19.74 | $19.81 | $19.69 | $19.72 | $19.72 | 8,464 |
| 2022-07-12 | $19.75 | $19.75 | $19.65 | $19.68 | $19.68 | 49,189 |
| 2022-07-11 | $19.62 | $19.68 | $19.60 | $19.60 | $19.60 | 6,781 |
| 2022-07-08 | $19.55 | $19.66 | $19.53 | $19.57 | $19.57 | 13,155 |
| 2022-07-07 | $19.65 | $19.71 | $19.65 | $19.66 | $19.66 | 2,499 |
| 2022-07-06 | $19.77 | $19.95 | $19.71 | $19.73 | $19.73 | 15,768 |
| 2022-07-05 | $19.81 | $19.91 | $19.81 | $19.84 | $19.84 | 3,616 |
| 2022-07-01 | $19.88 | $19.94 | $19.83 | $19.94 | $19.94 | 3,687 |
| 2022-06-30 | $19.70 | $19.86 | $19.70 | $19.76 | $19.76 | 7,578 |
| 2022-06-29 | $19.68 | $19.68 | $19.64 | $19.68 | $19.68 | 1,391 |
| 2022-06-28 | $19.57 | $19.57 | $19.54 | $19.56 | $19.56 | 537 |
| 2022-06-27 | $19.72 | $19.72 | $19.63 | $19.66 | $19.59 | 669 |
| 2022-06-24 | $19.80 | $19.80 | $19.74 | $19.78 | $19.71 | 808 |
| 2022-06-23 | $19.71 | $19.76 | $19.63 | $19.67 | $19.59 | 4,826 |
| 2022-06-22 | $19.48 | $19.64 | $19.48 | $19.60 | $19.53 | 5,026 |
| 2022-06-21 | $19.37 | $19.46 | $19.32 | $19.39 | $19.31 | 20,745 |
| 2022-06-17 | $19.38 | $19.46 | $19.38 | $19.42 | $19.34 | 15,024 |
| 2022-06-16 | $19.35 | $19.40 | $19.29 | $19.40 | $19.33 | 2,965 |
| 2022-06-15 | $19.23 | $19.44 | $19.13 | $19.44 | $19.37 | 3,336 |
| 2022-06-14 | $19.30 | $19.31 | $19.10 | $19.14 | $19.07 | 10,062 |
| 2022-06-13 | $19.46 | $19.49 | $19.37 | $19.37 | $19.30 | 2,381 |
| 2022-06-10 | $19.95 | $19.95 | $19.80 | $19.89 | $19.82 | 4,775 |
| 2022-06-09 | $20.46 | $20.46 | $20.23 | $20.23 | $20.15 | 7,044 |
| 2022-06-08 | $20.58 | $20.58 | $20.49 | $20.49 | $20.41 | 1,228 |
| 2022-06-07 | $20.73 | $20.73 | $20.64 | $20.69 | $20.61 | 1,832 |
| 2022-06-06 | $20.61 | $20.68 | $20.57 | $20.59 | $20.51 | 2,490 |
| 2022-06-03 | $20.67 | $20.73 | $20.67 | $20.70 | $20.62 | 2,312 |
| 2022-06-02 | $20.73 | $20.82 | $20.73 | $20.82 | $20.74 | 2,641 |
| 2022-06-01 | $20.71 | $20.78 | $20.68 | $20.73 | $20.65 | 7,544 |
| 2022-05-31 | $20.89 | $20.91 | $20.83 | $20.83 | $20.75 | 826 |
| 2022-05-27 | $21.14 | $21.14 | $21.03 | $21.07 | $20.99 | 2,676 |
| 2022-05-26 | $21.05 | $21.05 | $20.93 | $21.02 | $20.94 | 1,923 |
| 2022-05-25 | $20.94 | $20.99 | $20.89 | $20.99 | $20.91 | 3,064 |
| 2022-05-24 | $20.82 | $20.97 | $20.82 | $20.95 | $20.87 | 3,912 |
| 2022-05-23 | $20.75 | $20.79 | $20.73 | $20.77 | $20.69 | 17,925 |
| 2022-05-20 | $20.79 | $20.83 | $20.76 | $20.83 | $20.75 | 3,149 |
| 2022-05-19 | $20.81 | $20.81 | $20.68 | $20.71 | $20.63 | 3,874 |
| 2022-05-18 | $20.54 | $20.66 | $20.54 | $20.61 | $20.53 | 2,996 |
| 2022-05-17 | $20.53 | $20.64 | $20.51 | $20.56 | $20.48 | 3,195 |
| 2022-05-16 | $20.69 | $20.70 | $20.64 | $20.64 | $20.57 | 1,159 |
| 2022-05-13 | $20.55 | $20.66 | $20.55 | $20.61 | $20.53 | 10,835 |
| 2022-05-12 | $20.65 | $20.74 | $20.61 | $20.66 | $20.58 | 8,844 |
| 2022-05-11 | $20.60 | $20.65 | $20.40 | $20.58 | $20.51 | 16,749 |
| 2022-05-10 | $20.56 | $20.58 | $20.48 | $20.51 | $20.43 | 3,356 |
| 2022-05-09 | $20.32 | $20.39 | $20.28 | $20.39 | $20.31 | 6,631 |
| 2022-05-06 | $20.52 | $20.53 | $20.43 | $20.43 | $20.35 | 6,541 |
| 2022-05-05 | $20.67 | $20.67 | $20.48 | $20.62 | $20.54 | 3,968 |
| 2022-05-04 | $20.72 | $20.97 | $20.70 | $20.97 | $20.89 | 5,729 |
| 2022-05-03 | $20.93 | $20.93 | $20.80 | $20.80 | $20.73 | 7,403 |
| 2022-05-02 | $20.76 | $20.76 | $20.66 | $20.72 | $20.64 | 10,077 |
| 2022-04-29 | $21.03 | $21.05 | $20.86 | $20.87 | $20.79 | 6,285 |
| 2022-04-28 | $20.97 | $21.05 | $20.92 | $21.05 | $20.97 | 8,926 |
| 2022-04-27 | $21.11 | $21.11 | $21.05 | $21.05 | $20.97 | 5,441 |
| 2022-04-26 | $21.17 | $21.18 | $21.11 | $21.12 | $21.04 | 4,020 |
| 2022-04-25 | $21.16 | $21.23 | $21.16 | $21.19 | $21.11 | 14,010 |
| 2022-04-22 | $21.12 | $21.24 | $21.12 | $21.12 | $21.04 | 9,645 |
| 2022-04-21 | $21.36 | $21.36 | $21.18 | $21.23 | $21.15 | 7,403 |
| 2022-04-20 | $21.30 | $21.46 | $21.30 | $21.41 | $21.33 | 32,651 |
| 2022-04-19 | $21.20 | $21.29 | $21.20 | $21.21 | $21.13 | 6,217 |
| 2022-04-18 | $21.40 | $21.41 | $21.31 | $21.35 | $21.27 | 5,031 |
| 2022-04-14 | $21.59 | $21.59 | $21.44 | $21.44 | $21.36 | 2,527 |
| 2022-04-13 | $21.74 | $21.74 | $21.70 | $21.70 | $21.62 | 2,737 |
| 2022-04-12 | $21.65 | $21.69 | $21.54 | $21.55 | $21.47 | 3,598 |
| 2022-04-11 | $21.68 | $21.70 | $21.60 | $21.60 | $21.52 | 4,446 |
| 2022-04-08 | $21.85 | $21.88 | $21.80 | $21.81 | $21.72 | 8,969 |
| 2022-04-07 | $21.84 | $21.93 | $21.82 | $21.93 | $21.85 | 3,262 |
| 2022-04-06 | $21.89 | $22.01 | $21.89 | $21.98 | $21.90 | 2,229 |
| 2022-04-05 | $22.21 | $22.21 | $22.08 | $22.10 | $22.02 | 4,320 |
| 2022-04-04 | $22.47 | $22.54 | $22.44 | $22.50 | $22.42 | 2,768 |
| 2022-04-01 | $22.42 | $22.53 | $22.34 | $22.49 | $22.41 | 8,732 |
| 2022-03-31 | $22.61 | $22.64 | $22.48 | $22.48 | $22.39 | 7,942 |
| 2022-03-30 | $22.66 | $22.68 | $22.55 | $22.61 | $22.53 | 3,460 |
| 2022-03-29 | $22.61 | $22.61 | $22.46 | $22.56 | $22.48 | 6,684 |
| 2022-03-28 | $22.25 | $22.31 | $22.21 | $22.31 | $22.18 | 2,871 |
| 2022-03-25 | $22.38 | $22.38 | $22.25 | $22.31 | $22.18 | 5,593 |
| 2022-03-24 | $22.50 | $22.53 | $22.50 | $22.50 | $22.38 | 2,244 |
| 2022-03-23 | $22.42 | $22.49 | $22.41 | $22.49 | $22.36 | 1,912 |
| 2022-03-22 | $22.49 | $22.49 | $22.39 | $22.46 | $22.33 | 8,358 |
| 2022-03-21 | $22.64 | $22.64 | $22.44 | $22.50 | $22.38 | 6,611 |
| 2022-03-18 | $22.69 | $22.92 | $22.69 | $22.86 | $22.73 | 2,500 |
| 2022-03-17 | $22.69 | $22.76 | $22.63 | $22.68 | $22.55 | 32,125 |
| 2022-03-16 | $22.50 | $22.66 | $22.49 | $22.66 | $22.53 | 5,080 |
| 2022-03-15 | $22.43 | $22.44 | $22.39 | $22.39 | $22.26 | 6,525 |
| 2022-03-14 | $22.38 | $22.44 | $22.29 | $22.33 | $22.21 | 1,431 |
| 2022-03-11 | $22.60 | $22.61 | $22.45 | $22.50 | $22.37 | 9,226 |
| 2022-03-10 | $22.66 | $22.66 | $22.54 | $22.59 | $22.46 | 196,654 |
| 2022-03-09 | $22.82 | $22.90 | $22.82 | $22.87 | $22.74 | 1,872 |
| 2022-03-08 | $22.56 | $22.74 | $22.56 | $22.69 | $22.56 | 5,029 |
| 2022-03-07 | $22.92 | $22.96 | $22.76 | $22.80 | $22.67 | 5,721 |
| 2022-03-04 | $22.97 | $23.07 | $22.97 | $23.06 | $22.93 | 9,321 |
| 2022-03-03 | $23.08 | $23.14 | $23.01 | $23.07 | $22.94 | 5,130 |
| 2022-03-02 | $23.35 | $23.35 | $23.16 | $23.21 | $23.08 | 2,243 |
| 2022-03-01 | $23.47 | $23.52 | $23.42 | $23.42 | $23.29 | 4,365 |
| 2022-02-28 | $23.42 | $23.43 | $23.34 | $23.42 | $23.29 | 8,283 |
| 2022-02-25 | $23.12 | $23.34 | $23.12 | $23.34 | $23.21 | 13,504 |
| 2022-02-24 | $23.13 | $23.13 | $22.95 | $23.10 | $22.97 | 7,344 |
| 2022-02-23 | $23.35 | $23.35 | $23.16 | $23.16 | $23.03 | 26,102 |
| 2022-02-22 | $23.43 | $23.43 | $23.36 | $23.42 | $23.29 | 766 |
| 2022-02-18 | $23.47 | $23.59 | $23.47 | $23.55 | $23.42 | 815 |
| 2022-02-17 | $23.55 | $23.60 | $23.52 | $23.52 | $23.39 | 2,648 |
| 2022-02-16 | $23.45 | $23.60 | $23.45 | $23.60 | $23.47 | 4,426 |
| 2022-02-15 | $23.38 | $23.58 | $23.38 | $23.50 | $23.37 | 5,463 |
| 2022-02-14 | $23.40 | $23.41 | $23.33 | $23.40 | $23.27 | 6,411 |
| 2022-02-11 | $23.58 | $23.69 | $23.58 | $23.60 | $23.47 | 1,008 |
| 2022-02-10 | $23.82 | $23.82 | $23.60 | $23.60 | $23.47 | 1,007 |
| 2022-02-09 | $24.01 | $24.01 | $23.92 | $23.93 | $23.79 | 7,752 |
| 2022-02-08 | $23.67 | $23.78 | $23.67 | $23.74 | $23.61 | 4,643 |
| 2022-02-07 | $23.70 | $23.81 | $23.70 | $23.76 | $23.63 | 2,264 |
| 2022-02-04 | $23.71 | $23.80 | $23.71 | $23.74 | $23.61 | 6,753 |
| 2022-02-03 | $23.98 | $24.05 | $23.90 | $23.90 | $23.77 | 4,905 |
| 2022-02-02 | $24.25 | $24.25 | $24.10 | $24.16 | $24.03 | 7,269 |
| 2022-02-01 | $23.98 | $24.07 | $23.94 | $24.02 | $23.88 | 2,545 |
| 2022-01-31 | $23.82 | $23.98 | $23.81 | $23.97 | $23.83 | 2,715 |
| 2022-01-28 | $23.64 | $23.83 | $23.64 | $23.82 | $23.69 | 7,141 |
| 2022-01-27 | $23.84 | $23.86 | $23.79 | $23.79 | $23.65 | 614 |
| 2022-01-26 | $24.03 | $24.09 | $23.73 | $23.76 | $23.62 | 5,184 |
| 2022-01-25 | $24.02 | $24.06 | $23.90 | $23.94 | $23.81 | 11,599 |
| 2022-01-24 | $23.97 | $24.04 | $23.90 | $24.01 | $23.87 | 3,687 |
| 2022-01-21 | $24.22 | $24.28 | $24.20 | $24.20 | $24.07 | 1,674 |
| 2022-01-20 | $24.25 | $24.38 | $24.22 | $24.23 | $24.09 | 5,831 |
| 2022-01-19 | $24.28 | $24.34 | $24.21 | $24.25 | $24.11 | 26,079 |
| 2022-01-18 | $24.26 | $24.30 | $24.16 | $24.17 | $24.04 | 11,296 |
| 2022-01-14 | $24.64 | $24.64 | $24.52 | $24.52 | $24.38 | 13,544 |
| 2022-01-13 | $24.76 | $24.80 | $24.74 | $24.77 | $24.63 | 60,431 |
| 2022-01-12 | $24.79 | $24.81 | $24.74 | $24.74 | $24.60 | 1,964 |
| 2022-01-11 | $24.46 | $24.65 | $24.46 | $24.60 | $24.46 | 6,248 |
| 2022-01-10 | $24.48 | $24.48 | $24.23 | $24.42 | $24.28 | 1,555 |
| 2022-01-07 | $24.50 | $24.56 | $24.49 | $24.56 | $24.42 | 3,992 |
| 2022-01-06 | $24.65 | $24.65 | $24.53 | $24.59 | $24.45 | 1,543 |
| 2022-01-05 | $25.00 | $25.00 | $24.70 | $24.70 | $24.56 | 4,222 |
| 2022-01-04 | $24.86 | $24.91 | $24.81 | $24.87 | $24.73 | 139,462 |
| 2022-01-03 | $24.99 | $25.00 | $24.78 | $24.83 | $24.69 | 20,822 |
| 2021-12-31 | $25.00 | $25.10 | $24.94 | $24.94 | $24.80 | 6,488 |
| 2021-12-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.88 | 519 |
| 2021-12-29 | $25.08 | $25.09 | $25.00 | $25.04 | $24.89 | 3,464 |
| 2021-12-28 | $25.26 | $25.39 | $25.20 | $25.20 | $24.92 | 3,422 |
| 2021-12-27 | $25.09 | $25.31 | $25.09 | $25.22 | $24.94 | 6,277 |
| 2021-12-23 | $25.14 | $25.14 | $25.14 | $25.14 | $24.87 | 1,803 |
| 2021-12-22 | $25.11 | $25.17 | $25.06 | $25.15 | $24.88 | 5,251 |
| 2021-12-21 | $24.92 | $25.08 | $24.92 | $25.08 | $24.81 | 4,977 |
| 2021-12-20 | $25.00 | $25.00 | $24.97 | $24.97 | $24.70 | 190 |
| 2021-12-17 | $25.05 | $25.11 | $25.04 | $25.04 | $24.77 | 856 |
| 2021-12-16 | $25.24 | $25.24 | $25.11 | $25.14 | $24.86 | 2,203 |
| 2021-12-15 | $24.53 | $25.14 | $24.53 | $25.06 | $24.78 | 3,555 |
| 2021-12-14 | $25.01 | $25.04 | $24.87 | $24.96 | $24.68 | 49,598 |
| 2021-12-13 | $25.16 | $25.16 | $25.02 | $25.02 | $24.75 | 8,539 |
| 2021-12-10 | $25.21 | $25.21 | $25.17 | $25.17 | $24.89 | 6,847 |
| 2021-12-09 | $25.27 | $25.27 | $25.14 | $25.17 | $24.89 | 1,290 |
| 2021-12-08 | $25.23 | $25.35 | $25.22 | $25.28 | $25.00 | 6,626 |
| 2021-12-07 | $25.32 | $25.40 | $25.26 | $25.34 | $25.06 | 4,843 |
| 2021-12-06 | $25.23 | $25.23 | $25.06 | $25.12 | $24.85 | 4,019 |
| 2021-12-03 | $25.06 | $25.12 | $24.99 | $25.10 | $24.83 | 2,972 |
| 2021-12-02 | $25.12 | $25.12 | $25.03 | $25.03 | $24.75 | 798 |
| 2021-12-01 | $25.11 | $25.11 | $24.89 | $24.89 | $24.62 | 643 |
| 2021-11-30 | $24.80 | $24.91 | $24.80 | $24.91 | $24.64 | 1,233 |
| 2021-11-29 | $24.95 | $24.97 | $24.81 | $24.92 | $24.65 | 4,596 |
| 2021-11-26 | $25.02 | $25.02 | $24.86 | $24.87 | $24.60 | 5,550 |
| 2021-11-24 | $25.00 | $25.04 | $24.98 | $25.04 | $24.76 | 2,665 |
| 2021-11-23 | $25.12 | $25.12 | $25.09 | $25.09 | $24.82 | 695 |
| 2021-11-22 | $25.33 | $25.38 | $25.20 | $25.20 | $24.92 | 7,732 |
| 2021-11-19 | $25.51 | $25.60 | $25.44 | $25.44 | $25.16 | 1,638 |
| 2021-11-18 | $25.42 | $25.50 | $25.42 | $25.50 | $25.22 | 971 |
| 2021-11-17 | $25.39 | $25.46 | $25.39 | $25.46 | $25.19 | 782 |
| 2021-11-16 | $25.45 | $25.52 | $25.41 | $25.41 | $25.13 | 19,619 |
| 2021-11-15 | $25.53 | $25.60 | $25.47 | $25.47 | $25.19 | 26,785 |
| 2021-11-12 | $25.57 | $25.68 | $25.50 | $25.60 | $25.32 | 49,135 |
| 2021-11-11 | $25.69 | $25.69 | $25.60 | $25.60 | $25.32 | 2,112 |
| 2021-11-10 | $25.95 | $25.95 | $25.53 | $25.53 | $25.25 | 20,078 |
| 2021-11-09 | $25.93 | $25.99 | $25.93 | $25.93 | $25.65 | 676 |
| 2021-11-08 | $25.95 | $25.95 | $25.77 | $25.82 | $25.53 | 31,480 |
| 2021-11-05 | $25.76 | $25.96 | $25.75 | $25.90 | $25.62 | 5,838 |
| 2021-11-04 | $25.66 | $25.74 | $25.66 | $25.74 | $25.46 | 273 |
| 2021-11-03 | $25.52 | $25.67 | $25.52 | $25.67 | $25.39 | 688 |
| 2021-11-02 | $25.57 | $25.65 | $25.57 | $25.60 | $25.32 | 26,573 |
| 2021-11-01 | $25.48 | $25.60 | $25.48 | $25.58 | $25.30 | 1,016 |
| 2021-10-29 | $25.48 | $25.51 | $25.42 | $25.47 | $25.20 | 5,446 |
| 2021-10-28 | $25.59 | $25.59 | $25.51 | $25.53 | $25.25 | 822 |
| 2021-10-27 | $25.49 | $25.55 | $25.43 | $25.43 | $25.15 | 1,322 |
| 2021-10-26 | $25.36 | $25.42 | $25.30 | $25.35 | $25.07 | 5,123 |
| 2021-10-25 | $25.25 | $25.33 | $25.25 | $25.26 | $24.98 | 4,811 |
| 2021-10-22 | $25.27 | $25.29 | $25.19 | $25.27 | $24.99 | 8,971 |
| 2021-10-21 | $25.07 | $25.14 | $25.06 | $25.10 | $24.83 | 6,668 |
| 2021-10-20 | $25.35 | $25.35 | $25.22 | $25.24 | $24.96 | 2,613 |
| 2021-10-19 | $25.32 | $25.33 | $25.23 | $25.23 | $24.96 | 1,856 |
| 2021-10-18 | $25.16 | $25.23 | $25.16 | $25.23 | $24.95 | 921 |
| 2021-10-15 | $25.33 | $25.34 | $25.21 | $25.28 | $25.00 | 5,207 |
| 2021-10-14 | $25.14 | $25.28 | $25.14 | $25.25 | $24.97 | 5,061 |
| 2021-10-13 | $24.83 | $25.11 | $24.83 | $25.04 | $24.77 | 5,561 |
| 2021-10-12 | $24.83 | $24.88 | $24.81 | $24.84 | $24.57 | 8,702 |
| 2021-10-11 | $24.78 | $24.91 | $24.71 | $24.71 | $24.44 | 37,075 |
| 2021-10-08 | $24.83 | $24.89 | $24.83 | $24.85 | $24.57 | 1,889 |
| 2021-10-07 | $24.98 | $24.98 | $24.85 | $24.89 | $24.62 | 1,974 |
| 2021-10-06 | $24.63 | $24.85 | $24.63 | $24.85 | $24.58 | 2,953 |
| 2021-10-05 | $24.86 | $24.99 | $24.86 | $24.95 | $24.68 | 10,118 |
| 2021-10-04 | $24.93 | $24.97 | $24.88 | $24.93 | $24.66 | 3,497 |
| 2021-10-01 | $25.09 | $25.13 | $25.07 | $25.13 | $24.86 | 3,244 |
| 2021-09-30 | $25.00 | $25.11 | $24.96 | $25.02 | $24.75 | 47,817 |
| 2021-09-29 | $25.26 | $25.26 | $25.04 | $25.04 | $24.77 | 3,708 |
| 2021-09-28 | $25.47 | $25.47 | $25.07 | $25.07 | $24.80 | 14,812 |
| 2021-09-27 | $25.62 | $25.68 | $25.58 | $25.59 | $25.28 | 2,241 |
| 2021-09-24 | $25.71 | $25.74 | $25.60 | $25.66 | $25.35 | 6,244 |
| 2021-09-23 | $26.03 | $26.03 | $25.92 | $25.92 | $25.61 | 859 |
| 2021-09-22 | $25.95 | $25.99 | $25.87 | $25.95 | $25.63 | 20,277 |
| 2021-09-21 | $25.85 | $25.97 | $25.83 | $25.91 | $25.59 | 82,322 |
| 2021-09-20 | $25.69 | $25.70 | $25.62 | $25.68 | $25.37 | 2,535 |
| 2021-09-17 | $25.96 | $25.98 | $25.84 | $25.86 | $25.55 | 5,477 |
| 2021-09-16 | $26.10 | $26.14 | $26.04 | $26.10 | $25.79 | 3,117 |
| 2021-09-15 | $26.25 | $26.26 | $26.11 | $26.22 | $25.90 | 11,532 |
| 2021-09-14 | $26.29 | $26.32 | $26.21 | $26.21 | $25.90 | 14,574 |
| 2021-09-13 | $26.17 | $26.21 | $26.11 | $26.17 | $25.86 | 2,927 |
| 2021-09-10 | $26.18 | $26.18 | $26.03 | $26.03 | $25.72 | 1,236 |
| 2021-09-09 | $26.19 | $26.19 | $26.06 | $26.13 | $25.82 | 3,109 |
| 2021-09-08 | $26.11 | $26.14 | $26.08 | $26.08 | $25.77 | 1,124 |
| 2021-09-07 | $26.13 | $26.18 | $26.12 | $26.17 | $25.85 | 668 |
| 2021-09-03 | $26.26 | $26.28 | $26.13 | $26.21 | $25.89 | 3,129 |
| 2021-09-02 | $26.20 | $26.26 | $26.15 | $26.19 | $25.87 | 3,249 |
| 2021-09-01 | $26.08 | $26.15 | $26.02 | $26.10 | $25.78 | 2,218 |
| 2021-08-31 | $25.92 | $26.06 | $25.92 | $25.93 | $25.62 | 2,292 |
| 2021-08-30 | $25.95 | $26.05 | $25.95 | $25.99 | $25.67 | 1,971 |
| 2021-08-27 | $25.88 | $25.99 | $25.88 | $25.95 | $25.63 | 4,221 |
| 2021-08-26 | $25.75 | $25.82 | $25.73 | $25.73 | $25.41 | 12,337 |
| 2021-08-25 | $25.89 | $25.89 | $25.75 | $25.81 | $25.49 | 4,279 |
| 2021-08-24 | $25.96 | $25.97 | $25.92 | $25.95 | $25.64 | 4,405 |
| 2021-08-23 | $25.98 | $25.98 | $25.89 | $25.91 | $25.60 | 1,407 |
| 2021-08-20 | $25.71 | $25.78 | $25.71 | $25.75 | $25.44 | 32,988 |
| 2021-08-19 | $25.67 | $25.74 | $25.67 | $25.74 | $25.42 | 814 |
| 2021-08-18 | $25.86 | $25.95 | $25.86 | $25.86 | $25.55 | 4,484 |
| 2021-08-17 | $25.95 | $25.99 | $25.86 | $25.92 | $25.60 | 68,666 |
| 2021-08-16 | $26.07 | $26.10 | $26.04 | $26.04 | $25.72 | 885 |
| 2021-08-13 | $26.06 | $26.07 | $26.03 | $26.07 | $25.75 | 1,008 |
| 2021-08-12 | $25.82 | $25.90 | $25.82 | $25.86 | $25.55 | 7,916 |
| 2021-08-11 | $25.78 | $25.93 | $25.78 | $25.90 | $25.58 | 24,542 |
| 2021-08-10 | $25.85 | $25.85 | $25.80 | $25.81 | $25.49 | 1,901 |
| 2021-08-09 | $25.95 | $25.95 | $25.79 | $25.81 | $25.50 | 1,726 |
| 2021-08-06 | $25.95 | $25.95 | $25.83 | $25.86 | $25.54 | 3,254 |
| 2021-08-05 | $26.11 | $26.16 | $26.06 | $26.08 | $25.77 | 1,264 |
| 2021-08-04 | $26.27 | $26.27 | $26.02 | $26.10 | $25.78 | 3,567 |
| 2021-08-03 | $26.03 | $26.17 | $25.96 | $26.13 | $25.81 | 3,734 |
| 2021-08-02 | $26.02 | $26.09 | $25.94 | $25.98 | $25.67 | 3,892 |
| 2021-07-30 | $25.89 | $25.92 | $25.80 | $25.81 | $25.50 | 3,334 |
| 2021-07-29 | $25.98 | $25.98 | $25.86 | $25.86 | $25.55 | 1,240 |
| 2021-07-28 | $25.68 | $25.87 | $25.64 | $25.81 | $25.49 | 5,323 |
| 2021-07-27 | $25.72 | $25.74 | $25.62 | $25.72 | $25.41 | 5,157 |
| 2021-07-26 | $25.69 | $25.79 | $25.69 | $25.73 | $25.41 | 3,821 |
| 2021-07-23 | $25.72 | $25.76 | $25.66 | $25.71 | $25.39 | 1,954 |
| 2021-07-22 | $25.63 | $25.65 | $25.57 | $25.65 | $25.34 | 1,220 |
| 2021-07-21 | $25.55 | $25.56 | $25.49 | $25.55 | $25.24 | 6,672 |
| 2021-07-20 | $25.59 | $25.59 | $25.38 | $25.48 | $25.17 | 3,501 |
| 2021-07-19 | $25.52 | $25.52 | $25.36 | $25.40 | $25.09 | 3,307 |
| 2021-07-16 | $25.59 | $25.60 | $25.45 | $25.45 | $25.14 | 4,583 |
| 2021-07-15 | $25.66 | $25.66 | $25.57 | $25.58 | $25.27 | 8,534 |
| 2021-07-14 | $25.59 | $25.72 | $25.59 | $25.66 | $25.35 | 4,924 |
| 2021-07-13 | $25.72 | $25.75 | $25.51 | $25.51 | $25.20 | 22,884 |
| 2021-07-12 | $25.76 | $25.76 | $25.59 | $25.66 | $25.35 | 5,173 |
| 2021-07-09 | $25.63 | $25.68 | $25.58 | $25.61 | $25.30 | 2,194 |
| 2021-07-08 | $25.46 | $25.52 | $25.46 | $25.46 | $25.15 | 519 |
| 2021-07-07 | $25.68 | $25.68 | $25.61 | $25.62 | $25.31 | 1,863 |
| 2021-07-06 | $25.60 | $25.60 | $25.46 | $25.46 | $25.15 | 1,714 |
| 2021-07-02 | $25.31 | $25.46 | $25.31 | $25.44 | $25.13 | 1,336 |
| 2021-07-01 | $25.29 | $25.33 | $25.25 | $25.32 | $25.01 | 3,157 |
| 2021-06-30 | $25.33 | $25.37 | $25.31 | $25.31 | $25.00 | 1,780 |
| 2021-06-29 | $25.44 | $25.44 | $25.38 | $25.38 | $25.07 | 604 |
| 2021-06-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.05 | 642 |
| 2021-06-25 | $25.52 | $25.53 | $25.41 | $25.42 | $25.10 | 1,026 |
| 2021-06-24 | $25.49 | $25.50 | $25.42 | $25.46 | $25.13 | 1,337 |
| 2021-06-23 | $25.42 | $25.42 | $25.28 | $25.28 | $24.96 | 880 |
| 2021-06-22 | $25.37 | $25.46 | $25.28 | $25.46 | $25.14 | 3,466 |
| 2021-06-21 | $25.42 | $25.45 | $25.37 | $25.45 | $25.12 | 1,923 |
| 2021-06-18 | $25.42 | $25.42 | $25.26 | $25.39 | $25.06 | 5,272 |
| 2021-06-17 | $25.52 | $25.59 | $25.47 | $25.53 | $25.20 | 1,180 |
| 2021-06-16 | $25.65 | $25.83 | $25.48 | $25.56 | $25.23 | 5,527 |
| 2021-06-15 | $25.76 | $25.77 | $25.69 | $25.71 | $25.38 | 13,316 |
| 2021-06-14 | $25.90 | $25.90 | $25.64 | $25.70 | $25.37 | 5,277 |
| 2021-06-11 | $25.78 | $25.79 | $25.73 | $25.76 | $25.43 | 1,344 |
| 2021-06-10 | $25.77 | $25.78 | $25.65 | $25.76 | $25.43 | 4,740 |
| 2021-06-09 | $25.73 | $25.81 | $25.66 | $25.73 | $25.40 | 2,124 |
| 2021-06-08 | $25.74 | $25.74 | $25.66 | $25.72 | $25.38 | 2,704 |
| 2021-06-07 | $25.62 | $25.67 | $25.61 | $25.63 | $25.30 | 1,576 |
| 2021-06-04 | $25.57 | $25.66 | $25.51 | $25.66 | $25.33 | 882 |
| 2021-06-03 | $25.44 | $25.45 | $25.36 | $25.38 | $25.05 | 4,228 |
| 2021-06-02 | $25.42 | $25.60 | $25.42 | $25.51 | $25.19 | 4,122 |
| 2021-06-01 | $25.62 | $25.62 | $25.43 | $25.49 | $25.17 | 1,776 |
| 2021-05-28 | $25.32 | $25.45 | $25.32 | $25.40 | $25.07 | 2,625 |
| 2021-05-27 | $25.28 | $25.28 | $25.28 | $25.28 | $24.96 | 17 |
| 2021-05-26 | $25.36 | $25.37 | $25.32 | $25.32 | $25.00 | 573 |
| 2021-05-25 | $25.30 | $25.43 | $25.30 | $25.37 | $25.04 | 8,283 |
| 2021-05-24 | $25.28 | $25.28 | $25.26 | $25.26 | $24.93 | 926 |
| 2021-05-21 | $25.12 | $25.20 | $25.12 | $25.16 | $24.84 | 829 |
| 2021-05-20 | $25.02 | $25.11 | $25.02 | $25.11 | $24.79 | 2,381 |
| 2021-05-19 | $24.89 | $24.94 | $24.80 | $24.80 | $24.48 | 3,278 |
| 2021-05-18 | $25.06 | $25.11 | $25.03 | $25.03 | $24.71 | 421 |
| 2021-05-17 | $24.77 | $25.02 | $24.77 | $24.96 | $24.64 | 2,097 |
| 2021-05-14 | $24.95 | $25.05 | $24.87 | $25.02 | $24.69 | 4,358 |
| 2021-05-13 | $24.59 | $24.76 | $24.52 | $24.70 | $24.38 | 3,192 |
| 2021-05-12 | $24.77 | $24.77 | $24.50 | $24.54 | $24.23 | 2,516 |
| 2021-05-11 | $24.89 | $24.97 | $24.80 | $24.91 | $24.59 | 4,464 |
| 2021-05-10 | $25.26 | $25.41 | $25.18 | $25.18 | $24.86 | 2,370 |
| 2021-05-07 | $25.37 | $25.38 | $25.33 | $25.33 | $25.00 | 4,079 |
| 2021-05-06 | $25.06 | $25.14 | $24.98 | $25.14 | $24.82 | 6,693 |
| 2021-05-05 | $24.92 | $25.19 | $24.92 | $25.00 | $24.68 | 2,700 |
| 2021-05-04 | $24.93 | $24.93 | $24.69 | $24.74 | $24.43 | 3,625 |
| 2021-05-03 | $24.74 | $24.96 | $24.74 | $24.94 | $24.62 | 647 |
| 2021-04-30 | $24.83 | $24.87 | $24.69 | $24.69 | $24.38 | 1,411 |
| 2021-04-29 | $24.87 | $24.92 | $24.82 | $24.92 | $24.60 | 2,513 |
| 2021-04-28 | $24.92 | $25.02 | $24.91 | $24.99 | $24.67 | 12,744 |
| 2021-04-27 | $25.00 | $25.00 | $24.89 | $24.89 | $24.58 | 1,817 |
| 2021-04-26 | $25.08 | $25.12 | $25.01 | $25.05 | $24.73 | 6,073 |
| 2021-04-23 | $25.01 | $25.11 | $25.01 | $25.03 | $24.70 | 2,454 |
| 2021-04-22 | $24.96 | $24.96 | $24.89 | $24.89 | $24.57 | 1,001 |
| 2021-04-21 | $24.79 | $24.93 | $24.79 | $24.91 | $24.59 | 16,376 |
| 2021-04-20 | $24.79 | $24.79 | $24.76 | $24.76 | $24.44 | 252 |
| 2021-04-19 | $25.01 | $25.07 | $24.96 | $24.97 | $24.65 | 3,657 |
| 2021-04-16 | $25.07 | $25.07 | $24.85 | $25.01 | $24.69 | 36,292 |
| 2021-04-15 | $25.04 | $25.04 | $24.96 | $24.96 | $24.64 | 879 |
| 2021-04-14 | $24.68 | $24.75 | $24.68 | $24.69 | $24.37 | 1,760 |
| 2021-04-13 | $24.60 | $24.70 | $24.53 | $24.70 | $24.38 | 2,132 |
| 2021-04-12 | $24.57 | $24.59 | $24.52 | $24.53 | $24.21 | 1,364 |
| 2021-04-09 | $24.67 | $24.70 | $24.58 | $24.64 | $24.33 | 2,998 |
| 2021-04-08 | $24.59 | $24.69 | $24.59 | $24.63 | $24.32 | 1,268 |
| 2021-04-07 | $24.53 | $24.53 | $24.45 | $24.46 | $24.15 | 2,761 |
| 2021-04-06 | $24.52 | $24.54 | $24.40 | $24.46 | $24.15 | 5,028 |
| 2021-04-05 | $24.40 | $24.60 | $24.40 | $24.58 | $24.26 | 3,110 |
| 2021-04-01 | $24.25 | $24.39 | $24.25 | $24.39 | $24.08 | 5,937 |
| 2021-03-31 | $24.15 | $24.22 | $24.07 | $24.07 | $23.77 | 881 |
| 2021-03-30 | $24.11 | $24.20 | $24.01 | $24.17 | $23.86 | 1,294 |
| 2021-03-29 | $24.25 | $24.25 | $24.12 | $24.18 | $23.87 | 613 |
| 2021-03-26 | $24.19 | $24.33 | $24.19 | $24.33 | $24.01 | 2,159 |
| 2021-03-25 | $24.15 | $24.23 | $24.13 | $24.19 | $23.87 | 12,122 |
| 2021-03-24 | $24.16 | $24.22 | $24.16 | $24.17 | $23.86 | 21,326 |
| 2021-03-23 | $24.25 | $24.32 | $24.20 | $24.20 | $23.88 | 14,354 |
| 2021-03-22 | $24.31 | $24.37 | $24.27 | $24.30 | $23.98 | 2,151 |
| 2021-03-19 | $24.20 | $24.26 | $24.18 | $24.22 | $23.90 | 3,066 |
| 2021-03-18 | $24.17 | $24.35 | $24.17 | $24.23 | $23.91 | 5,329 |
| 2021-03-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.08 | 310 |
| 2021-03-16 | $24.43 | $24.44 | $24.34 | $24.34 | $24.03 | 5,702 |
| 2021-03-15 | $24.33 | $24.34 | $24.22 | $24.33 | $24.01 | 3,070 |
| 2021-03-12 | $24.28 | $24.30 | $24.21 | $24.29 | $23.97 | 1,348 |
| 2021-03-11 | $24.41 | $24.46 | $24.35 | $24.42 | $24.10 | 7,677 |
| 2021-03-10 | $24.21 | $24.43 | $24.21 | $24.38 | $24.06 | 4,027 |
| 2021-03-09 | $24.17 | $24.34 | $24.17 | $24.26 | $23.94 | 2,979 |
| 2021-03-08 | $24.01 | $24.14 | $23.97 | $23.97 | $23.65 | 5,311 |
| 2021-03-05 | $24.02 | $24.10 | $23.96 | $24.10 | $23.79 | 1,339 |
| 2021-03-04 | $24.25 | $24.34 | $23.96 | $23.99 | $23.68 | 30,374 |
| 2021-03-03 | $24.38 | $24.39 | $24.16 | $24.26 | $23.94 | 9,710 |
| 2021-03-02 | $24.30 | $24.41 | $24.30 | $24.41 | $24.09 | 4,428 |
| 2021-03-01 | $24.38 | $24.43 | $24.34 | $24.43 | $24.10 | 3,105 |
| 2021-02-26 | $24.30 | $24.30 | $24.04 | $24.22 | $23.91 | 9,002 |
| 2021-02-25 | $24.60 | $24.62 | $23.93 | $24.22 | $23.90 | 12,846 |
| 2021-02-24 | $24.61 | $24.74 | $24.37 | $24.70 | $24.38 | 9,813 |
| 2021-02-23 | $24.61 | $24.80 | $24.61 | $24.73 | $24.41 | 22,357 |
| 2021-02-22 | $24.83 | $25.27 | $24.64 | $24.64 | $24.32 | 27,425 |
| 2021-02-19 | $24.84 | $24.85 | $24.74 | $24.79 | $24.47 | 7,224 |
| 2021-02-18 | $24.85 | $24.91 | $24.72 | $24.86 | $24.53 | 10,804 |
| 2021-02-17 | $25.01 | $25.47 | $24.91 | $24.96 | $24.63 | 10,195 |
| 2021-02-16 | $25.12 | $25.12 | $25.01 | $25.01 | $24.68 | 3,023 |
| 2021-02-12 | $25.06 | $25.08 | $25.01 | $25.05 | $24.72 | 2,023 |
| 2021-02-11 | $25.01 | $25.08 | $25.01 | $25.06 | $24.73 | 1,073 |
| 2021-02-10 | $25.01 | $25.03 | $24.96 | $24.98 | $24.65 | 3,225 |
| 2021-02-09 | $25.01 | $25.03 | $24.89 | $25.00 | $24.67 | 8,224 |
| 2021-02-08 | $24.98 | $24.98 | $24.86 | $24.87 | $24.54 | 2,852 |
| 2021-02-05 | $24.78 | $24.80 | $24.71 | $24.74 | $24.41 | 2,486 |
| 2021-02-04 | $24.64 | $24.80 | $24.60 | $24.70 | $24.38 | 2,389 |
| 2021-02-03 | $24.80 | $24.83 | $24.71 | $24.77 | $24.45 | 10,770 |
| 2021-02-02 | $24.89 | $24.89 | $24.76 | $24.85 | $24.52 | 5,430 |
| 2021-02-01 | $24.85 | $24.85 | $24.74 | $24.80 | $24.47 | 6,381 |
| 2021-01-29 | $24.68 | $24.68 | $24.52 | $24.58 | $24.26 | 9,879 |
| 2021-01-28 | $24.99 | $25.00 | $24.89 | $24.94 | $24.61 | 11,101 |
| 2021-01-27 | $24.98 | $25.01 | $24.92 | $24.96 | $24.63 | 20,758 |
| 2021-01-26 | $25.07 | $25.08 | $24.96 | $25.02 | $24.69 | 1,069,802 |
Amplify BlackSwan ISWN ETF (ISWN) News Headlines
Recent Amplify BlackSwan ISWN ETF (ISWN) News
Similar Companies to Amplify BlackSwan ISWN ETF (ISWN) 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 | -- | -- | -- |