KFA Mount Lucas Index Strategy ETF (KMLM) Exchange: NYSE ARCA
Data as of April 24, 2024
$30.68 ($-0.18) -0.58%
KFA Mount Lucas Index Strategy ETF - Daily Information
Click for more stock information on KFA Mount Lucas Index Strategy ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $30.76 |
| Previous Close | $30.68 |
| High | $30.78 |
| Low | $30.51 |
| Adjusted Open | $30.76 |
| Previous Adjusted Close | $30.68 |
| Adjusted High | $30.78 |
| Adjusted Low | $30.51 |
About KFA Mount Lucas Index Strategy ETF (KMLM)
KFA Mount Lucas Index Strategy ETF
Invest in KFA Mount Lucas Index Strategy ETF (KMLM)
Historical Stock Data for KFA Mount Lucas Index Strategy ETF (KMLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $30.76 | $30.78 | $30.51 | $30.68 | $30.68 | 56,817 |
| 2024-04-22 | $31.10 | $31.10 | $30.75 | $30.86 | $30.86 | 151,934 |
| 2024-04-19 | $31.24 | $31.25 | $30.95 | $31.10 | $31.10 | 35,742 |
| 2024-04-18 | $31.06 | $31.20 | $30.95 | $31.20 | $31.20 | 52,271 |
| 2024-04-17 | $31.21 | $31.40 | $31.05 | $31.06 | $31.06 | 31,661 |
| 2024-04-16 | $31.35 | $31.40 | $31.16 | $31.28 | $31.28 | 187,567 |
| 2024-04-15 | $31.26 | $31.35 | $30.96 | $31.34 | $31.34 | 212,296 |
| 2024-04-12 | $31.05 | $31.16 | $30.87 | $30.88 | $30.88 | 81,691 |
| 2024-04-11 | $30.76 | $30.98 | $30.67 | $30.85 | $30.85 | 67,625 |
| 2024-04-10 | $30.44 | $30.80 | $30.43 | $30.69 | $30.69 | 69,945 |
| 2024-04-09 | $30.48 | $30.50 | $30.29 | $30.44 | $30.44 | 247,336 |
| 2024-04-08 | $30.36 | $30.50 | $30.22 | $30.37 | $30.37 | 67,975 |
| 2024-04-05 | $30.36 | $30.50 | $30.35 | $30.36 | $30.36 | 172,197 |
| 2024-04-04 | $30.59 | $30.59 | $30.21 | $30.35 | $30.35 | 184,868 |
| 2024-04-03 | $30.49 | $30.50 | $30.14 | $30.34 | $30.34 | 183,101 |
| 2024-04-02 | $30.14 | $30.37 | $30.05 | $30.36 | $30.36 | 109,909 |
| 2024-04-01 | $29.90 | $30.25 | $29.84 | $30.19 | $30.19 | 332,120 |
| 2024-03-28 | $30.00 | $30.00 | $29.72 | $29.89 | $29.89 | 99,550 |
| 2024-03-27 | $29.77 | $30.00 | $29.77 | $29.97 | $29.97 | 42,090 |
| 2024-03-26 | $29.82 | $29.92 | $29.67 | $29.79 | $29.79 | 60,928 |
| 2024-03-25 | $29.81 | $29.98 | $29.68 | $29.92 | $29.92 | 129,948 |
| 2024-03-22 | $29.72 | $29.87 | $29.72 | $29.79 | $29.79 | 58,184 |
| 2024-03-21 | $29.71 | $29.90 | $29.67 | $29.72 | $29.72 | 46,288 |
| 2024-03-20 | $29.98 | $30.00 | $29.73 | $29.80 | $29.80 | 436,271 |
| 2024-03-19 | $29.85 | $29.98 | $29.81 | $29.90 | $29.90 | 34,402 |
| 2024-03-18 | $29.65 | $29.96 | $29.65 | $29.85 | $29.85 | 48,807 |
| 2024-03-15 | $29.70 | $29.79 | $29.55 | $29.65 | $29.65 | 43,363 |
| 2024-03-14 | $29.29 | $29.66 | $29.29 | $29.54 | $29.54 | 64,954 |
| 2024-03-13 | $29.17 | $29.40 | $29.14 | $29.35 | $29.35 | 49,151 |
| 2024-03-12 | $28.98 | $29.30 | $28.98 | $29.16 | $29.16 | 62,246 |
| 2024-03-11 | $29.05 | $29.15 | $28.96 | $29.05 | $29.05 | 110,420 |
| 2024-03-08 | $29.05 | $29.24 | $29.01 | $29.01 | $29.01 | 82,671 |
| 2024-03-07 | $29.05 | $29.25 | $29.04 | $29.11 | $29.11 | 43,358 |
| 2024-03-06 | $29.25 | $29.30 | $29.10 | $29.12 | $29.12 | 49,656 |
| 2024-03-05 | $29.52 | $29.52 | $29.11 | $29.20 | $29.20 | 97,013 |
| 2024-03-04 | $29.31 | $29.49 | $29.25 | $29.34 | $29.34 | 64,813 |
| 2024-03-01 | $29.39 | $29.52 | $29.35 | $29.43 | $29.43 | 45,038 |
| 2024-02-29 | $29.11 | $29.29 | $29.11 | $29.21 | $29.21 | 38,282 |
| 2024-02-28 | $29.23 | $29.33 | $29.07 | $29.11 | $29.11 | 76,497 |
| 2024-02-27 | $29.35 | $29.39 | $29.11 | $29.30 | $29.30 | 55,221 |
| 2024-02-26 | $29.38 | $29.45 | $29.22 | $29.40 | $29.40 | 47,499 |
| 2024-02-23 | $29.20 | $29.45 | $29.20 | $29.38 | $29.38 | 39,959 |
| 2024-02-22 | $29.16 | $29.29 | $29.07 | $29.29 | $29.29 | 48,565 |
| 2024-02-21 | $29.09 | $29.24 | $29.09 | $29.12 | $29.12 | 79,459 |
| 2024-02-20 | $29.31 | $29.50 | $29.25 | $29.25 | $29.25 | 72,962 |
| 2024-02-16 | $29.36 | $29.58 | $29.26 | $29.58 | $29.58 | 62,749 |
| 2024-02-15 | $29.58 | $29.58 | $29.35 | $29.55 | $29.55 | 23,741 |
| 2024-02-14 | $29.08 | $29.48 | $29.08 | $29.37 | $29.37 | 44,029 |
| 2024-02-13 | $29.41 | $29.49 | $29.29 | $29.36 | $29.36 | 26,123 |
| 2024-02-12 | $29.29 | $29.29 | $29.02 | $29.27 | $29.27 | 68,161 |
| 2024-02-09 | $29.15 | $29.20 | $28.95 | $29.20 | $29.20 | 24,940 |
| 2024-02-08 | $28.78 | $29.07 | $28.78 | $29.07 | $29.07 | 38,331 |
| 2024-02-07 | $28.72 | $28.90 | $28.72 | $28.90 | $28.90 | 52,649 |
| 2024-02-06 | $28.72 | $28.82 | $28.62 | $28.71 | $28.71 | 91,209 |
| 2024-02-05 | $28.54 | $28.81 | $28.54 | $28.77 | $28.77 | 316,195 |
| 2024-02-02 | $28.79 | $28.79 | $28.50 | $28.71 | $28.71 | 79,120 |
| 2024-02-01 | $28.66 | $28.80 | $28.56 | $28.74 | $28.74 | 104,764 |
| 2024-01-31 | $28.65 | $28.79 | $28.51 | $28.53 | $28.53 | 34,214 |
| 2024-01-30 | $28.65 | $28.75 | $28.40 | $28.57 | $28.57 | 676,950 |
| 2024-01-29 | $28.58 | $28.88 | $28.58 | $28.85 | $28.85 | 71,339 |
| 2024-01-26 | $28.32 | $28.66 | $28.32 | $28.48 | $28.48 | 47,177 |
| 2024-01-25 | $28.05 | $28.48 | $28.05 | $28.31 | $28.31 | 182,352 |
| 2024-01-24 | $28.41 | $28.58 | $28.07 | $28.11 | $28.11 | 206,512 |
| 2024-01-23 | $28.73 | $28.73 | $28.45 | $28.47 | $28.47 | 86,099 |
| 2024-01-22 | $28.86 | $28.87 | $28.56 | $28.73 | $28.73 | 119,002 |
| 2024-01-19 | $28.68 | $28.77 | $28.41 | $28.64 | $28.64 | 76,392 |
| 2024-01-18 | $28.60 | $28.67 | $28.40 | $28.40 | $28.40 | 49,989 |
| 2024-01-17 | $28.62 | $28.66 | $28.46 | $28.52 | $28.52 | 103,295 |
| 2024-01-16 | $28.81 | $28.83 | $28.59 | $28.69 | $28.69 | 38,024 |
| 2024-01-12 | $28.91 | $28.91 | $28.74 | $28.89 | $28.89 | 696,854 |
| 2024-01-11 | $28.75 | $28.78 | $28.59 | $28.76 | $28.76 | 21,183 |
| 2024-01-10 | $28.60 | $28.79 | $28.60 | $28.78 | $28.78 | 46,191 |
| 2024-01-09 | $28.66 | $28.80 | $28.50 | $28.65 | $28.65 | 130,943 |
| 2024-01-08 | $29.12 | $29.12 | $28.66 | $28.83 | $28.83 | 60,769 |
| 2024-01-05 | $28.64 | $28.83 | $28.50 | $28.75 | $28.75 | 164,928 |
| 2024-01-04 | $28.76 | $28.80 | $28.50 | $28.69 | $28.69 | 360,177 |
| 2024-01-03 | $28.66 | $28.90 | $28.62 | $28.76 | $28.76 | 54,841 |
| 2024-01-02 | $28.83 | $28.83 | $28.59 | $28.66 | $28.66 | 318,672 |
| 2023-12-29 | $28.59 | $28.84 | $28.59 | $28.82 | $28.82 | 346,294 |
| 2023-12-28 | $28.60 | $28.82 | $28.60 | $28.71 | $28.71 | 152,901 |
| 2023-12-27 | $28.76 | $28.90 | $28.66 | $28.85 | $28.85 | 63,209 |
| 2023-12-26 | $28.74 | $28.86 | $28.61 | $28.72 | $28.72 | 103,360 |
| 2023-12-22 | $28.94 | $28.94 | $28.71 | $28.75 | $28.75 | 236,580 |
| 2023-12-21 | $28.76 | $28.90 | $28.75 | $28.76 | $28.76 | 170,947 |
| 2023-12-20 | $29.00 | $29.00 | $28.88 | $28.96 | $28.96 | 175,576 |
| 2023-12-19 | $28.98 | $29.11 | $28.87 | $28.93 | $28.93 | 74,631 |
| 2023-12-18 | $28.76 | $28.91 | $28.72 | $28.84 | $28.84 | 203,251 |
| 2023-12-15 | $28.81 | $28.90 | $28.61 | $28.72 | $28.72 | 71,185 |
| 2023-12-14 | $28.81 | $29.00 | $28.81 | $28.87 | $28.87 | 107,618 |
| 2023-12-13 | $29.41 | $29.54 | $29.06 | $29.07 | $29.07 | 102,032 |
| 2023-12-12 | $29.78 | $29.82 | $29.45 | $29.50 | $29.50 | 301,540 |
| 2023-12-11 | $29.46 | $29.88 | $29.46 | $29.78 | $29.78 | 69,443 |
| 2023-12-08 | $29.40 | $29.45 | $29.22 | $29.45 | $29.45 | 83,642 |
| 2023-12-07 | $29.40 | $29.40 | $28.95 | $29.11 | $29.11 | 70,254 |
| 2023-12-06 | $29.25 | $29.41 | $29.17 | $29.38 | $29.38 | 68,106 |
| 2023-12-05 | $30.09 | $30.09 | $29.51 | $29.52 | $29.52 | 69,401 |
| 2023-12-04 | $29.88 | $30.18 | $29.82 | $29.93 | $29.93 | 81,703 |
| 2023-12-01 | $30.16 | $30.42 | $29.72 | $29.72 | $29.72 | 81,719 |
| 2023-11-30 | $30.56 | $30.84 | $30.33 | $30.44 | $30.44 | 126,363 |
| 2023-11-29 | $30.50 | $30.67 | $30.28 | $30.46 | $30.46 | 109,231 |
| 2023-11-28 | $30.95 | $30.95 | $30.61 | $30.67 | $30.67 | 181,104 |
| 2023-11-27 | $30.71 | $30.98 | $30.60 | $30.86 | $30.86 | 208,682 |
| 2023-11-24 | $31.50 | $31.50 | $30.94 | $30.94 | $30.94 | 36,500 |
| 2023-11-22 | $30.67 | $30.97 | $30.61 | $30.94 | $30.94 | 159,186 |
| 2023-11-21 | $30.85 | $31.00 | $30.61 | $30.92 | $30.92 | 55,392 |
| 2023-11-20 | $30.82 | $30.99 | $30.73 | $30.87 | $30.87 | 65,290 |
| 2023-11-17 | $30.60 | $30.89 | $30.58 | $30.71 | $30.71 | 22,297 |
| 2023-11-16 | $30.90 | $30.90 | $30.55 | $30.70 | $30.70 | 44,328 |
| 2023-11-15 | $30.77 | $31.17 | $30.77 | $31.06 | $31.06 | 49,278 |
| 2023-11-14 | $31.06 | $31.06 | $30.78 | $30.79 | $30.79 | 73,579 |
| 2023-11-13 | $32.06 | $32.06 | $31.55 | $31.72 | $31.72 | 32,678 |
| 2023-11-10 | $31.35 | $31.89 | $31.35 | $31.63 | $31.63 | 27,675 |
| 2023-11-09 | $31.13 | $31.66 | $31.13 | $31.50 | $31.50 | 104,198 |
| 2023-11-08 | $31.30 | $31.30 | $31.00 | $31.06 | $31.06 | 29,737 |
| 2023-11-07 | $31.53 | $31.62 | $31.30 | $31.31 | $31.31 | 31,848 |
| 2023-11-06 | $31.22 | $31.65 | $31.22 | $31.56 | $31.56 | 142,716 |
| 2023-11-03 | $31.40 | $31.40 | $30.96 | $31.15 | $31.15 | 273,705 |
| 2023-11-02 | $31.61 | $32.02 | $31.57 | $31.90 | $31.90 | 145,014 |
| 2023-11-01 | $32.42 | $32.65 | $32.00 | $32.17 | $32.17 | 50,772 |
| 2023-10-31 | $32.27 | $32.50 | $32.24 | $32.35 | $32.35 | 108,368 |
| 2023-10-30 | $32.54 | $32.56 | $32.20 | $32.32 | $32.32 | 62,834 |
| 2023-10-27 | $32.33 | $32.49 | $32.15 | $32.41 | $32.41 | 193,675 |
| 2023-10-26 | $32.74 | $32.74 | $32.28 | $32.31 | $32.31 | 40,033 |
| 2023-10-25 | $32.38 | $32.79 | $32.38 | $32.75 | $32.75 | 53,650 |
| 2023-10-24 | $32.34 | $32.50 | $32.23 | $32.28 | $32.28 | 44,472 |
| 2023-10-23 | $32.81 | $32.98 | $32.28 | $32.38 | $32.38 | 66,381 |
| 2023-10-20 | $32.99 | $32.99 | $32.60 | $32.83 | $32.83 | 79,747 |
| 2023-10-19 | $32.95 | $32.97 | $32.54 | $32.90 | $32.90 | 128,035 |
| 2023-10-18 | $32.70 | $32.75 | $32.47 | $32.72 | $32.72 | 75,580 |
| 2023-10-17 | $32.41 | $32.48 | $32.23 | $32.46 | $32.46 | 64,656 |
| 2023-10-16 | $31.91 | $32.26 | $31.91 | $32.10 | $32.10 | 450,415 |
| 2023-10-13 | $31.76 | $32.04 | $31.71 | $31.88 | $31.88 | 24,588 |
| 2023-10-12 | $31.51 | $31.94 | $31.51 | $31.88 | $31.88 | 45,077 |
| 2023-10-11 | $31.50 | $31.62 | $31.32 | $31.34 | $31.34 | 47,833 |
| 2023-10-10 | $31.88 | $31.95 | $31.58 | $31.64 | $31.64 | 25,581 |
| 2023-10-09 | $32.14 | $32.14 | $31.67 | $31.76 | $31.76 | 79,107 |
| 2023-10-06 | $32.15 | $32.15 | $31.81 | $31.83 | $31.83 | 44,613 |
| 2023-10-05 | $32.11 | $32.15 | $31.63 | $31.80 | $31.80 | 81,597 |
| 2023-10-04 | $32.64 | $32.66 | $32.26 | $32.34 | $32.34 | 92,700 |
| 2023-10-03 | $32.85 | $32.88 | $32.61 | $32.84 | $32.84 | 114,325 |
| 2023-10-02 | $32.64 | $32.86 | $32.63 | $32.77 | $32.77 | 168,348 |
| 2023-09-29 | $32.49 | $32.59 | $32.19 | $32.57 | $32.57 | 161,571 |
| 2023-09-28 | $32.77 | $32.86 | $32.62 | $32.63 | $32.63 | 47,408 |
| 2023-09-27 | $32.36 | $32.76 | $32.29 | $32.67 | $32.67 | 206,292 |
| 2023-09-26 | $32.42 | $32.48 | $32.10 | $32.42 | $32.42 | 115,425 |
| 2023-09-25 | $32.29 | $32.71 | $32.26 | $32.41 | $32.41 | 235,235 |
| 2023-09-22 | $32.50 | $32.52 | $32.21 | $32.29 | $32.29 | 231,085 |
| 2023-09-21 | $32.48 | $32.54 | $32.33 | $32.46 | $32.46 | 52,834 |
| 2023-09-20 | $32.31 | $32.31 | $32.08 | $32.20 | $32.20 | 24,988 |
| 2023-09-19 | $32.40 | $32.48 | $32.32 | $32.43 | $32.43 | 37,735 |
| 2023-09-18 | $32.46 | $32.50 | $32.23 | $32.36 | $32.36 | 143,356 |
| 2023-09-15 | $32.36 | $32.36 | $32.12 | $32.20 | $32.20 | 41,294 |
| 2023-09-14 | $32.03 | $32.26 | $31.99 | $32.26 | $32.26 | 21,829 |
| 2023-09-13 | $32.29 | $32.29 | $32.02 | $32.16 | $32.16 | 88,021 |
| 2023-09-12 | $32.23 | $32.30 | $32.07 | $32.25 | $32.25 | 43,009 |
| 2023-09-11 | $32.31 | $32.31 | $32.09 | $32.23 | $32.23 | 37,611 |
| 2023-09-08 | $31.95 | $32.14 | $31.90 | $32.14 | $32.14 | 72,934 |
| 2023-09-07 | $31.93 | $32.07 | $31.81 | $31.97 | $31.97 | 28,259 |
| 2023-09-06 | $31.96 | $32.14 | $31.85 | $31.96 | $31.96 | 29,965 |
| 2023-09-05 | $31.68 | $32.19 | $31.68 | $31.95 | $31.95 | 64,900 |
| 2023-09-01 | $31.22 | $31.50 | $31.22 | $31.42 | $31.42 | 38,037 |
| 2023-08-31 | $31.31 | $31.37 | $31.12 | $31.13 | $31.13 | 30,292 |
| 2023-08-30 | $31.29 | $31.50 | $31.27 | $31.28 | $31.28 | 41,955 |
| 2023-08-29 | $31.44 | $31.52 | $31.23 | $31.35 | $31.35 | 41,347 |
| 2023-08-28 | $31.13 | $31.52 | $31.13 | $31.40 | $31.40 | 13,916 |
| 2023-08-25 | $30.97 | $31.45 | $30.97 | $31.41 | $31.41 | 70,268 |
| 2023-08-24 | $31.20 | $31.20 | $30.87 | $30.97 | $30.97 | 46,616 |
| 2023-08-23 | $31.10 | $31.10 | $30.84 | $30.95 | $30.95 | 78,571 |
| 2023-08-22 | $31.43 | $31.45 | $31.27 | $31.34 | $31.34 | 26,479 |
| 2023-08-21 | $31.21 | $31.52 | $31.21 | $31.43 | $31.43 | 72,955 |
| 2023-08-18 | $31.34 | $31.37 | $31.13 | $31.20 | $31.20 | 151,686 |
| 2023-08-17 | $31.43 | $31.62 | $31.30 | $31.35 | $31.35 | 214,582 |
| 2023-08-16 | $31.37 | $31.44 | $31.19 | $31.19 | $31.19 | 216,715 |
| 2023-08-15 | $31.23 | $31.34 | $31.08 | $31.18 | $31.18 | 33,987 |
| 2023-08-14 | $31.05 | $31.18 | $30.95 | $30.97 | $30.97 | 26,061 |
| 2023-08-11 | $30.68 | $31.08 | $30.68 | $30.95 | $30.95 | 165,078 |
| 2023-08-10 | $30.53 | $30.71 | $30.38 | $30.61 | $30.61 | 49,696 |
| 2023-08-09 | $30.20 | $30.53 | $30.15 | $30.32 | $30.32 | 50,792 |
| 2023-08-08 | $30.51 | $30.51 | $30.20 | $30.35 | $30.35 | 49,083 |
| 2023-08-07 | $30.51 | $30.79 | $30.51 | $30.64 | $30.64 | 27,012 |
| 2023-08-04 | $30.94 | $30.94 | $30.70 | $30.70 | $30.70 | 52,654 |
| 2023-08-03 | $30.89 | $31.00 | $30.83 | $31.00 | $31.00 | 25,981 |
| 2023-08-02 | $31.00 | $31.00 | $30.73 | $30.75 | $30.75 | 39,474 |
| 2023-08-01 | $30.89 | $31.05 | $30.76 | $30.97 | $30.97 | 68,596 |
| 2023-07-31 | $30.43 | $30.82 | $30.43 | $30.68 | $30.68 | 81,810 |
| 2023-07-28 | $30.50 | $30.76 | $30.47 | $30.51 | $30.51 | 64,013 |
| 2023-07-27 | $30.64 | $30.73 | $30.41 | $30.53 | $30.53 | 122,374 |
| 2023-07-26 | $30.60 | $30.67 | $30.41 | $30.67 | $30.67 | 19,014 |
| 2023-07-25 | $30.33 | $30.71 | $30.32 | $30.33 | $30.33 | 24,977 |
| 2023-07-24 | $30.59 | $30.59 | $30.30 | $30.33 | $30.33 | 63,472 |
| 2023-07-21 | $30.91 | $30.91 | $30.52 | $30.74 | $30.74 | 65,602 |
| 2023-07-20 | $30.46 | $30.70 | $30.46 | $30.57 | $30.57 | 82,987 |
| 2023-07-19 | $30.78 | $30.78 | $30.50 | $30.58 | $30.58 | 42,770 |
| 2023-07-18 | $31.04 | $31.04 | $30.80 | $30.93 | $30.93 | 93,337 |
| 2023-07-17 | $31.12 | $31.22 | $30.98 | $31.15 | $31.15 | 34,215 |
| 2023-07-14 | $30.92 | $31.24 | $30.92 | $31.13 | $31.13 | 71,166 |
| 2023-07-13 | $31.05 | $31.08 | $30.90 | $30.96 | $30.96 | 75,305 |
| 2023-07-12 | $31.02 | $31.19 | $30.86 | $31.05 | $31.05 | 156,186 |
| 2023-07-11 | $31.10 | $31.17 | $31.05 | $31.15 | $31.15 | 70,284 |
| 2023-07-10 | $31.28 | $31.28 | $31.04 | $31.20 | $31.20 | 126,248 |
| 2023-07-07 | $31.25 | $31.39 | $31.09 | $31.28 | $31.28 | 146,992 |
| 2023-07-06 | $30.99 | $31.31 | $30.99 | $31.14 | $31.14 | 65,678 |
| 2023-07-05 | $30.61 | $30.82 | $30.61 | $30.76 | $30.76 | 86,031 |
| 2023-07-03 | $30.34 | $30.84 | $30.34 | $30.71 | $30.71 | 67,980 |
| 2023-06-30 | $30.65 | $30.65 | $30.32 | $30.47 | $30.47 | 49,105 |
| 2023-06-29 | $30.44 | $30.55 | $30.32 | $30.46 | $30.46 | 54,402 |
| 2023-06-28 | $30.31 | $30.60 | $30.14 | $30.25 | $30.25 | 30,647 |
| 2023-06-27 | $29.98 | $30.44 | $29.93 | $30.25 | $30.25 | 27,152 |
| 2023-06-26 | $30.44 | $30.44 | $29.77 | $29.87 | $29.87 | 53,888 |
| 2023-06-23 | $30.57 | $30.57 | $30.01 | $30.03 | $30.03 | 47,432 |
| 2023-06-22 | $30.23 | $30.47 | $30.11 | $30.38 | $30.38 | 44,639 |
| 2023-06-21 | $30.45 | $30.52 | $29.95 | $30.01 | $30.01 | 46,127 |
| 2023-06-20 | $30.49 | $30.66 | $30.33 | $30.34 | $30.34 | 266,586 |
| 2023-06-16 | $30.55 | $30.81 | $30.31 | $30.36 | $30.36 | 46,125 |
| 2023-06-15 | $30.96 | $31.00 | $30.53 | $30.58 | $30.58 | 1,777,783 |
| 2023-06-14 | $31.03 | $31.28 | $31.01 | $31.22 | $31.22 | 43,820 |
| 2023-06-13 | $30.78 | $31.17 | $30.78 | $31.17 | $31.17 | 73,286 |
| 2023-06-12 | $31.04 | $31.33 | $31.00 | $31.18 | $31.18 | 40,820 |
| 2023-06-09 | $31.02 | $31.07 | $30.87 | $30.99 | $30.99 | 92,805 |
| 2023-06-08 | $30.85 | $31.08 | $30.83 | $30.93 | $30.93 | 69,448 |
| 2023-06-07 | $30.95 | $30.95 | $30.70 | $30.84 | $30.84 | 276,169 |
| 2023-06-06 | $30.90 | $30.90 | $30.70 | $30.85 | $30.85 | 79,896 |
| 2023-06-05 | $30.74 | $30.96 | $30.74 | $30.94 | $30.94 | 45,825 |
| 2023-06-02 | $30.93 | $31.10 | $30.84 | $30.89 | $30.89 | 86,033 |
| 2023-06-01 | $31.34 | $31.34 | $31.06 | $31.22 | $31.22 | 87,544 |
| 2023-05-31 | $31.33 | $31.47 | $31.20 | $31.26 | $31.26 | 370,053 |
| 2023-05-30 | $31.34 | $31.48 | $31.30 | $31.45 | $31.45 | 50,546 |
| 2023-05-26 | $31.17 | $31.24 | $31.09 | $31.13 | $31.13 | 68,504 |
| 2023-05-25 | $31.07 | $31.30 | $30.86 | $31.16 | $31.16 | 42,064 |
| 2023-05-24 | $30.83 | $30.90 | $30.67 | $30.84 | $30.84 | 42,918 |
| 2023-05-23 | $31.11 | $31.11 | $30.81 | $30.91 | $30.91 | 47,754 |
| 2023-05-22 | $31.13 | $31.13 | $30.93 | $31.03 | $31.03 | 278,805 |
| 2023-05-19 | $30.66 | $31.01 | $30.66 | $30.97 | $30.97 | 47,985 |
| 2023-05-18 | $30.85 | $30.95 | $30.66 | $30.71 | $30.71 | 79,539 |
| 2023-05-17 | $31.54 | $31.54 | $30.58 | $30.77 | $30.77 | 31,957 |
| 2023-05-16 | $30.60 | $30.77 | $30.47 | $30.77 | $30.77 | 63,467 |
| 2023-05-15 | $31.00 | $31.00 | $30.68 | $30.71 | $30.71 | 40,191 |
| 2023-05-12 | $30.75 | $31.04 | $30.69 | $30.99 | $30.99 | 127,841 |
| 2023-05-11 | $30.86 | $31.12 | $30.67 | $30.84 | $30.84 | 57,208 |
| 2023-05-10 | $30.93 | $31.00 | $30.71 | $30.93 | $30.93 | 96,547 |
| 2023-05-09 | $30.95 | $31.12 | $30.83 | $30.92 | $30.92 | 99,242 |
| 2023-05-08 | $31.59 | $31.59 | $30.74 | $30.98 | $30.98 | 401,245 |
| 2023-05-05 | $31.25 | $31.34 | $30.94 | $31.12 | $31.12 | 53,074 |
| 2023-05-04 | $31.37 | $31.37 | $31.00 | $31.16 | $31.16 | 55,777 |
| 2023-05-03 | $31.30 | $31.30 | $31.02 | $31.22 | $31.22 | 270,196 |
| 2023-05-02 | $31.23 | $31.23 | $30.94 | $31.02 | $31.02 | 49,772 |
| 2023-05-01 | $31.03 | $31.03 | $30.70 | $30.82 | $30.82 | 82,447 |
| 2023-04-28 | $30.98 | $30.98 | $30.77 | $30.82 | $30.82 | 90,411 |
| 2023-04-27 | $30.90 | $30.99 | $30.78 | $30.95 | $30.95 | 86,664 |
| 2023-04-26 | $30.70 | $30.80 | $30.56 | $30.80 | $30.80 | 56,843 |
| 2023-04-25 | $30.42 | $30.42 | $30.25 | $30.39 | $30.39 | 31,272 |
| 2023-04-24 | $30.44 | $30.45 | $30.22 | $30.43 | $30.43 | 56,120 |
| 2023-04-21 | $30.28 | $30.29 | $30.11 | $30.29 | $30.29 | 41,354 |
| 2023-04-20 | $30.25 | $30.29 | $30.17 | $30.28 | $30.28 | 99,595 |
| 2023-04-19 | $30.08 | $30.10 | $29.95 | $30.09 | $30.09 | 36,914 |
| 2023-04-18 | $29.60 | $29.82 | $29.60 | $29.74 | $29.74 | 31,191 |
| 2023-04-17 | $29.66 | $29.72 | $29.61 | $29.69 | $29.69 | 130,716 |
| 2023-04-14 | $29.85 | $29.91 | $29.65 | $29.80 | $29.80 | 419,746 |
| 2023-04-13 | $30.00 | $30.00 | $29.82 | $29.91 | $29.91 | 312,963 |
| 2023-04-12 | $29.66 | $29.80 | $29.66 | $29.80 | $29.80 | 149,047 |
| 2023-04-11 | $29.58 | $29.72 | $29.58 | $29.67 | $29.67 | 24,535 |
| 2023-04-10 | $29.58 | $29.58 | $29.43 | $29.49 | $29.49 | 173,954 |
| 2023-04-06 | $29.27 | $29.60 | $29.27 | $29.57 | $29.57 | 159,357 |
| 2023-04-05 | $29.40 | $29.40 | $29.18 | $29.27 | $29.27 | 55,718 |
| 2023-04-04 | $29.51 | $29.51 | $29.27 | $29.33 | $29.33 | 110,807 |
| 2023-04-03 | $29.39 | $29.39 | $29.06 | $29.25 | $29.25 | 163,095 |
| 2023-03-31 | $29.65 | $29.69 | $29.48 | $29.48 | $29.48 | 469,371 |
| 2023-03-30 | $29.69 | $29.87 | $29.68 | $29.84 | $29.84 | 94,660 |
| 2023-03-29 | $29.52 | $29.65 | $29.36 | $29.65 | $29.65 | 52,561 |
| 2023-03-28 | $29.44 | $29.53 | $29.36 | $29.44 | $29.44 | 54,647 |
| 2023-03-27 | $29.49 | $29.60 | $29.33 | $29.40 | $29.40 | 112,639 |
| 2023-03-24 | $29.10 | $29.30 | $29.04 | $29.17 | $29.17 | 110,844 |
| 2023-03-23 | $29.45 | $29.46 | $29.31 | $29.36 | $29.36 | 47,357 |
| 2023-03-22 | $29.85 | $29.90 | $29.45 | $29.55 | $29.55 | 31,370 |
| 2023-03-21 | $29.61 | $29.76 | $29.53 | $29.55 | $29.55 | 79,061 |
| 2023-03-20 | $29.12 | $29.41 | $29.12 | $29.25 | $29.25 | 115,853 |
| 2023-03-17 | $29.26 | $29.30 | $29.05 | $29.24 | $29.24 | 183,823 |
| 2023-03-16 | $29.32 | $29.65 | $29.25 | $29.58 | $29.58 | 143,048 |
| 2023-03-15 | $29.26 | $29.52 | $29.03 | $29.43 | $29.43 | 660,352 |
| 2023-03-14 | $29.45 | $29.69 | $29.45 | $29.63 | $29.63 | 770,830 |
| 2023-03-13 | $29.37 | $29.37 | $28.86 | $29.21 | $29.21 | 394,309 |
| 2023-03-10 | $30.27 | $30.27 | $30.03 | $30.11 | $30.11 | 372,289 |
| 2023-03-09 | $30.49 | $30.82 | $30.45 | $30.81 | $30.81 | 209,625 |
| 2023-03-08 | $30.62 | $30.74 | $30.50 | $30.66 | $30.66 | 316,272 |
| 2023-03-07 | $30.43 | $30.62 | $30.27 | $30.62 | $30.62 | 96,404 |
| 2023-03-06 | $30.22 | $30.51 | $30.22 | $30.44 | $30.44 | 156,192 |
| 2023-03-03 | $30.46 | $30.46 | $30.03 | $30.09 | $30.09 | 241,044 |
| 2023-03-02 | $30.37 | $30.51 | $30.26 | $30.44 | $30.44 | 234,926 |
| 2023-03-01 | $30.39 | $30.48 | $30.30 | $30.37 | $30.37 | 205,687 |
| 2023-02-28 | $30.59 | $30.59 | $30.17 | $30.19 | $30.19 | 79,476 |
| 2023-02-27 | $30.50 | $30.50 | $30.28 | $30.36 | $30.36 | 258,320 |
| 2023-02-24 | $30.30 | $30.49 | $30.20 | $30.27 | $30.27 | 125,221 |
| 2023-02-23 | $30.40 | $30.48 | $30.16 | $30.19 | $30.19 | 196,539 |
| 2023-02-22 | $30.67 | $30.67 | $30.42 | $30.45 | $30.45 | 284,722 |
| 2023-02-21 | $30.20 | $30.72 | $30.20 | $30.68 | $30.68 | 195,950 |
| 2023-02-17 | $30.27 | $30.27 | $30.10 | $30.12 | $30.12 | 78,256 |
| 2023-02-16 | $30.14 | $30.14 | $29.87 | $30.07 | $30.07 | 48,023 |
| 2023-02-15 | $29.68 | $29.90 | $29.68 | $29.90 | $29.90 | 77,149 |
| 2023-02-14 | $29.87 | $29.87 | $29.76 | $29.84 | $29.84 | 30,379 |
| 2023-02-13 | $29.78 | $29.78 | $29.65 | $29.75 | $29.75 | 49,688 |
| 2023-02-10 | $29.81 | $29.81 | $29.46 | $29.52 | $29.52 | 70,683 |
| 2023-02-09 | $29.55 | $29.69 | $29.55 | $29.68 | $29.68 | 33,701 |
| 2023-02-08 | $29.64 | $29.67 | $29.53 | $29.66 | $29.66 | 38,098 |
| 2023-02-07 | $29.74 | $29.74 | $29.41 | $29.48 | $29.48 | 51,424 |
| 2023-02-06 | $29.65 | $29.65 | $29.47 | $29.62 | $29.62 | 93,438 |
| 2023-02-03 | $29.74 | $29.74 | $29.36 | $29.42 | $29.42 | 162,437 |
| 2023-02-02 | $29.69 | $29.69 | $29.04 | $29.34 | $29.34 | 152,661 |
| 2023-02-01 | $29.62 | $29.71 | $29.52 | $29.58 | $29.58 | 116,584 |
| 2023-01-31 | $29.73 | $29.76 | $29.63 | $29.67 | $29.67 | 60,662 |
| 2023-01-30 | $29.66 | $29.69 | $29.53 | $29.68 | $29.68 | 133,868 |
| 2023-01-27 | $29.40 | $29.47 | $29.30 | $29.40 | $29.40 | 179,875 |
| 2023-01-26 | $29.30 | $29.41 | $29.20 | $29.33 | $29.33 | 44,098 |
| 2023-01-25 | $29.07 | $29.11 | $28.97 | $29.09 | $29.09 | 68,256 |
| 2023-01-24 | $29.18 | $29.25 | $29.05 | $29.05 | $29.05 | 133,490 |
| 2023-01-23 | $29.20 | $29.20 | $29.06 | $29.07 | $29.07 | 114,109 |
| 2023-01-20 | $29.30 | $29.30 | $29.10 | $29.20 | $29.20 | 137,721 |
| 2023-01-19 | $29.14 | $29.14 | $29.00 | $29.07 | $29.07 | 72,209 |
| 2023-01-18 | $28.78 | $29.08 | $28.57 | $29.02 | $29.02 | 169,246 |
| 2023-01-17 | $29.30 | $29.30 | $29.12 | $29.17 | $29.17 | 202,652 |
| 2023-01-13 | $29.19 | $29.47 | $29.02 | $29.29 | $29.29 | 86,925 |
| 2023-01-12 | $29.13 | $29.50 | $29.07 | $29.15 | $29.15 | 111,487 |
| 2023-01-11 | $29.83 | $29.96 | $29.54 | $29.59 | $29.59 | 116,386 |
| 2023-01-10 | $30.10 | $30.36 | $30.10 | $30.16 | $30.16 | 91,690 |
| 2023-01-09 | $30.10 | $30.10 | $29.71 | $29.87 | $29.87 | 86,570 |
| 2023-01-06 | $30.57 | $30.78 | $30.04 | $30.05 | $30.05 | 102,779 |
| 2023-01-05 | $30.72 | $30.96 | $30.58 | $30.80 | $30.80 | 225,934 |
| 2023-01-04 | $30.43 | $30.55 | $30.28 | $30.41 | $30.41 | 137,422 |
| 2023-01-03 | $30.55 | $30.82 | $30.38 | $30.74 | $30.74 | 257,951 |
| 2022-12-30 | $30.90 | $30.94 | $30.55 | $30.55 | $30.55 | 243,363 |
| 2022-12-29 | $30.75 | $31.15 | $30.61 | $30.62 | $30.62 | 93,002 |
| 2022-12-28 | $30.88 | $31.05 | $30.00 | $30.86 | $30.86 | 145,939 |
| 2022-12-27 | $34.40 | $34.60 | $34.21 | $34.40 | $31.84 | 115,793 |
| 2022-12-23 | $34.72 | $34.81 | $34.47 | $34.61 | $32.03 | 95,819 |
| 2022-12-22 | $34.39 | $34.72 | $34.39 | $34.63 | $32.05 | 261,551 |
| 2022-12-21 | $34.28 | $34.35 | $34.06 | $34.35 | $31.79 | 32,969 |
| 2022-12-20 | $34.48 | $34.48 | $34.22 | $34.29 | $31.73 | 100,198 |
| 2022-12-19 | $34.43 | $34.43 | $34.12 | $34.20 | $31.66 | 196,673 |
| 2022-12-16 | $34.18 | $34.30 | $33.93 | $34.12 | $31.58 | 155,112 |
| 2022-12-15 | $33.30 | $33.86 | $33.30 | $33.86 | $31.34 | 106,453 |
| 2022-12-14 | $33.20 | $33.50 | $33.04 | $33.22 | $30.75 | 110,041 |
| 2022-12-13 | $33.00 | $33.34 | $32.78 | $33.26 | $30.79 | 234,147 |
| 2022-12-12 | $33.50 | $33.84 | $33.27 | $33.69 | $31.18 | 273,653 |
| 2022-12-09 | $33.40 | $33.70 | $33.36 | $33.63 | $31.13 | 141,093 |
| 2022-12-08 | $33.08 | $33.42 | $33.08 | $33.25 | $30.78 | 123,756 |
| 2022-12-07 | $33.37 | $33.44 | $33.11 | $33.21 | $30.74 | 143,382 |
| 2022-12-06 | $33.62 | $33.62 | $33.41 | $33.53 | $31.03 | 150,071 |
| 2022-12-05 | $33.28 | $33.74 | $33.28 | $33.65 | $31.15 | 90,174 |
| 2022-12-02 | $33.36 | $33.65 | $33.13 | $33.13 | $33.13 | 105,598 |
| 2022-12-01 | $33.63 | $33.63 | $33.14 | $33.20 | $33.20 | 545,086 |
| 2022-11-30 | $34.53 | $34.70 | $33.96 | $34.02 | $34.02 | 85,059 |
| 2022-11-29 | $34.34 | $34.53 | $34.16 | $34.53 | $34.53 | 61,377 |
| 2022-11-28 | $34.03 | $34.45 | $34.03 | $34.37 | $34.37 | 395,556 |
| 2022-11-25 | $34.00 | $34.25 | $33.90 | $33.97 | $33.97 | 44,954 |
| 2022-11-23 | $34.46 | $34.46 | $33.85 | $33.85 | $33.85 | 207,955 |
| 2022-11-22 | $35.11 | $35.13 | $34.75 | $34.81 | $34.81 | 273,742 |
| 2022-11-21 | $35.17 | $35.28 | $35.02 | $35.16 | $35.16 | 1,122,166 |
| 2022-11-18 | $34.83 | $35.15 | $34.78 | $35.05 | $35.05 | 132,978 |
| 2022-11-17 | $34.52 | $35.14 | $34.52 | $34.94 | $34.94 | 248,649 |
| 2022-11-16 | $34.90 | $34.90 | $34.46 | $34.48 | $34.48 | 230,510 |
| 2022-11-15 | $34.82 | $35.17 | $34.80 | $34.90 | $34.90 | 154,354 |
| 2022-11-14 | $35.00 | $35.43 | $35.00 | $35.34 | $35.34 | 169,417 |
| 2022-11-11 | $35.29 | $35.57 | $35.03 | $35.12 | $35.12 | 192,736 |
| 2022-11-10 | $35.85 | $36.22 | $35.50 | $35.50 | $35.50 | 540,654 |
| 2022-11-09 | $37.65 | $37.66 | $37.22 | $37.44 | $37.44 | 224,365 |
| 2022-11-08 | $38.24 | $38.26 | $37.36 | $37.60 | $37.60 | 418,024 |
| 2022-11-07 | $38.04 | $38.19 | $37.75 | $38.09 | $38.09 | 181,773 |
| 2022-11-04 | $38.46 | $38.54 | $37.94 | $38.10 | $38.10 | 136,336 |
| 2022-11-03 | $38.72 | $38.85 | $38.16 | $38.68 | $38.68 | 496,396 |
| 2022-11-02 | $37.55 | $38.15 | $37.31 | $38.06 | $38.06 | 117,138 |
| 2022-11-01 | $37.19 | $37.79 | $37.19 | $37.66 | $37.66 | 209,228 |
| 2022-10-31 | $37.66 | $37.83 | $37.52 | $37.82 | $37.82 | 185,957 |
| 2022-10-28 | $36.89 | $37.47 | $36.89 | $37.34 | $37.34 | 545,984 |
| 2022-10-27 | $36.97 | $37.19 | $36.60 | $36.88 | $36.88 | 313,991 |
| 2022-10-26 | $37.57 | $37.63 | $37.05 | $37.19 | $37.19 | 418,562 |
| 2022-10-25 | $38.00 | $38.02 | $37.56 | $37.94 | $37.94 | 750,948 |
| 2022-10-24 | $38.79 | $38.79 | $38.41 | $38.55 | $38.55 | 273,313 |
| 2022-10-21 | $39.46 | $39.47 | $38.45 | $38.67 | $38.67 | 242,376 |
| 2022-10-20 | $39.05 | $39.20 | $38.55 | $39.10 | $39.10 | 504,353 |
| 2022-10-19 | $39.14 | $39.15 | $38.71 | $39.05 | $39.05 | 130,894 |
| 2022-10-18 | $39.14 | $39.14 | $38.60 | $38.61 | $38.61 | 213,446 |
| 2022-10-17 | $39.14 | $39.14 | $38.41 | $39.05 | $39.05 | 308,546 |
| 2022-10-14 | $39.15 | $40.00 | $38.75 | $39.94 | $39.94 | 176,293 |
| 2022-10-13 | $40.19 | $40.19 | $38.99 | $39.25 | $39.25 | 69,834 |
| 2022-10-12 | $39.97 | $40.04 | $39.24 | $39.43 | $39.43 | 208,589 |
| 2022-10-11 | $39.45 | $39.73 | $38.98 | $39.58 | $39.58 | 185,590 |
| 2022-10-10 | $39.20 | $39.74 | $39.14 | $39.38 | $39.38 | 139,574 |
| 2022-10-07 | $38.97 | $39.19 | $38.81 | $39.08 | $39.08 | 92,551 |
| 2022-10-06 | $38.21 | $38.78 | $38.21 | $38.69 | $38.69 | 75,678 |
| 2022-10-05 | $37.30 | $38.05 | $37.30 | $37.78 | $37.78 | 49,550 |
| 2022-10-04 | $36.96 | $37.30 | $36.69 | $36.83 | $36.83 | 177,734 |
| 2022-10-03 | $37.21 | $37.85 | $37.20 | $37.56 | $37.56 | 150,952 |
| 2022-09-30 | $38.69 | $38.69 | $38.09 | $38.36 | $38.36 | 114,443 |
| 2022-09-29 | $38.33 | $38.65 | $38.03 | $38.41 | $38.41 | 171,054 |
| 2022-09-28 | $39.38 | $39.38 | $37.85 | $37.94 | $37.94 | 153,597 |
| 2022-09-27 | $39.28 | $39.67 | $38.81 | $39.19 | $39.19 | 241,165 |
| 2022-09-26 | $38.49 | $39.21 | $38.27 | $39.06 | $39.06 | 524,946 |
| 2022-09-23 | $38.37 | $38.37 | $37.72 | $38.15 | $38.15 | 189,794 |
| 2022-09-22 | $37.65 | $37.74 | $37.36 | $37.51 | $37.51 | 79,601 |
| 2022-09-21 | $37.64 | $37.64 | $37.13 | $37.24 | $37.24 | 113,803 |
| 2022-09-20 | $37.50 | $37.68 | $37.30 | $37.31 | $37.31 | 127,080 |
| 2022-09-19 | $36.69 | $37.35 | $36.69 | $37.18 | $37.18 | 46,100 |
| 2022-09-16 | $36.77 | $37.24 | $36.63 | $36.70 | $36.70 | 48,319 |
| 2022-09-15 | $37.17 | $37.19 | $36.77 | $37.10 | $37.10 | 70,239 |
| 2022-09-14 | $37.47 | $37.47 | $36.87 | $37.13 | $37.13 | 49,308 |
| 2022-09-13 | $36.80 | $37.45 | $36.80 | $37.35 | $37.35 | 94,957 |
| 2022-09-12 | $36.21 | $36.58 | $36.16 | $36.45 | $36.45 | 50,901 |
| 2022-09-09 | $36.65 | $36.65 | $36.20 | $36.44 | $36.44 | 237,724 |
| 2022-09-08 | $36.60 | $37.00 | $36.50 | $36.62 | $36.62 | 33,140 |
| 2022-09-07 | $37.34 | $37.34 | $36.14 | $36.21 | $36.21 | 341,437 |
| 2022-09-06 | $37.40 | $37.60 | $37.09 | $37.38 | $37.38 | 76,512 |
| 2022-09-02 | $37.18 | $37.18 | $36.51 | $37.05 | $37.05 | 45,363 |
| 2022-09-01 | $36.96 | $37.29 | $36.90 | $37.05 | $37.05 | 79,112 |
| 2022-08-31 | $36.87 | $37.04 | $36.58 | $36.89 | $36.89 | 49,967 |
| 2022-08-30 | $36.70 | $36.95 | $36.52 | $36.79 | $36.79 | 20,559 |
| 2022-08-29 | $36.92 | $36.94 | $36.48 | $36.82 | $36.82 | 60,843 |
| 2022-08-26 | $36.11 | $36.58 | $36.07 | $36.42 | $36.42 | 23,404 |
| 2022-08-25 | $36.20 | $36.58 | $36.02 | $36.22 | $36.22 | 34,217 |
| 2022-08-24 | $36.25 | $36.85 | $36.25 | $36.48 | $36.48 | 22,601 |
| 2022-08-23 | $36.82 | $36.82 | $36.20 | $36.39 | $36.39 | 32,832 |
| 2022-08-22 | $36.30 | $36.49 | $35.84 | $36.25 | $36.25 | 44,650 |
| 2022-08-19 | $35.90 | $36.11 | $35.75 | $35.91 | $35.91 | 42,471 |
| 2022-08-18 | $35.19 | $35.64 | $35.15 | $35.63 | $35.63 | 44,221 |
| 2022-08-17 | $34.56 | $35.12 | $34.55 | $35.00 | $35.00 | 100,813 |
| 2022-08-16 | $34.14 | $34.24 | $34.00 | $34.24 | $34.24 | 32,680 |
| 2022-08-15 | $33.80 | $33.98 | $33.61 | $33.95 | $33.95 | 12,902 |
| 2022-08-12 | $33.65 | $34.37 | $33.65 | $33.96 | $33.96 | 15,798 |
| 2022-08-11 | $33.51 | $34.22 | $33.50 | $34.20 | $34.20 | 8,952 |
| 2022-08-10 | $33.25 | $33.67 | $32.40 | $33.21 | $33.21 | 27,914 |
| 2022-08-09 | $33.88 | $34.01 | $33.60 | $34.01 | $34.01 | 23,375 |
| 2022-08-08 | $33.24 | $33.56 | $33.17 | $33.56 | $33.56 | 16,921 |
| 2022-08-05 | $33.77 | $34.28 | $33.66 | $33.66 | $33.66 | 21,023 |
| 2022-08-04 | $33.59 | $33.69 | $33.04 | $33.04 | $33.04 | 14,640 |
| 2022-08-03 | $33.93 | $34.04 | $33.48 | $33.95 | $33.95 | 35,048 |
| 2022-08-02 | $33.21 | $33.93 | $32.92 | $33.92 | $33.92 | 310,523 |
| 2022-08-01 | $32.64 | $33.25 | $32.64 | $33.20 | $33.20 | 56,384 |
| 2022-07-29 | $34.27 | $34.52 | $33.78 | $33.94 | $33.94 | 107,521 |
| 2022-07-28 | $34.27 | $34.41 | $33.81 | $34.13 | $34.13 | 88,101 |
| 2022-07-27 | $34.98 | $35.04 | $34.51 | $34.62 | $34.62 | 16,683 |
| 2022-07-26 | $35.10 | $35.10 | $34.68 | $35.07 | $35.07 | 39,155 |
| 2022-07-25 | $34.00 | $34.92 | $34.00 | $34.91 | $34.91 | 51,719 |
| 2022-07-22 | $34.77 | $34.77 | $34.01 | $34.36 | $34.36 | 37,478 |
| 2022-07-21 | $35.40 | $35.40 | $34.70 | $35.13 | $35.13 | 51,375 |
| 2022-07-20 | $35.08 | $35.69 | $35.08 | $35.27 | $35.27 | 17,278 |
| 2022-07-19 | $35.10 | $35.46 | $34.81 | $35.44 | $35.44 | 24,603 |
| 2022-07-18 | $35.69 | $35.69 | $35.36 | $35.50 | $35.50 | 39,550 |
| 2022-07-15 | $35.00 | $35.30 | $34.88 | $35.30 | $35.30 | 28,094 |
| 2022-07-14 | $35.21 | $35.71 | $35.03 | $35.39 | $35.39 | 16,164 |
| 2022-07-13 | $34.50 | $35.45 | $34.50 | $34.91 | $34.91 | 19,846 |
| 2022-07-12 | $35.76 | $35.76 | $34.31 | $34.65 | $34.65 | 35,670 |
| 2022-07-11 | $35.90 | $35.98 | $35.54 | $35.76 | $35.76 | 105,486 |
| 2022-07-08 | $34.80 | $35.64 | $34.80 | $35.37 | $35.37 | 180,871 |
| 2022-07-07 | $33.93 | $34.91 | $33.93 | $34.80 | $34.80 | 25,771 |
| 2022-07-06 | $34.15 | $34.15 | $33.50 | $33.74 | $33.74 | 467,486 |
| 2022-07-05 | $35.59 | $35.59 | $33.98 | $34.00 | $34.00 | 132,226 |
| 2022-07-01 | $35.12 | $35.59 | $34.75 | $35.05 | $35.05 | 1,325,309 |
| 2022-06-30 | $36.15 | $36.15 | $34.73 | $34.81 | $34.81 | 87,594 |
| 2022-06-29 | $36.83 | $37.06 | $36.06 | $36.25 | $36.25 | 54,496 |
| 2022-06-28 | $36.50 | $36.82 | $36.41 | $36.69 | $36.69 | 39,862 |
| 2022-06-27 | $35.95 | $36.41 | $35.59 | $36.24 | $36.24 | 28,189 |
| 2022-06-24 | $35.50 | $36.16 | $35.50 | $36.04 | $36.04 | 38,996 |
| 2022-06-23 | $36.50 | $36.51 | $35.50 | $35.85 | $35.85 | 101,281 |
| 2022-06-22 | $36.92 | $36.97 | $36.50 | $36.54 | $36.54 | 50,818 |
| 2022-06-21 | $37.05 | $37.57 | $37.05 | $37.56 | $37.56 | 77,308 |
| 2022-06-17 | $38.05 | $38.05 | $36.98 | $37.25 | $37.25 | 59,543 |
| 2022-06-16 | $37.87 | $38.23 | $37.33 | $37.67 | $37.67 | 201,043 |
| 2022-06-15 | $38.70 | $38.70 | $37.30 | $37.34 | $37.34 | 52,861 |
| 2022-06-14 | $40.46 | $40.46 | $38.00 | $38.66 | $38.66 | 129,291 |
| 2022-06-13 | $38.89 | $39.23 | $38.20 | $38.84 | $38.84 | 230,410 |
| 2022-06-10 | $37.98 | $38.36 | $37.85 | $38.12 | $38.12 | 100,354 |
| 2022-06-09 | $37.46 | $38.22 | $37.25 | $37.68 | $37.68 | 62,695 |
| 2022-06-08 | $37.46 | $37.64 | $37.02 | $37.26 | $37.26 | 24,519 |
| 2022-06-07 | $37.39 | $37.40 | $36.81 | $37.24 | $37.24 | 217,198 |
| 2022-06-06 | $36.93 | $37.29 | $36.45 | $37.29 | $37.29 | 26,954 |
| 2022-06-03 | $35.73 | $36.69 | $35.73 | $36.24 | $36.24 | 30,842 |
| 2022-06-02 | $35.98 | $36.61 | $35.65 | $35.67 | $35.67 | 1,241,002 |
| 2022-06-01 | $35.51 | $36.40 | $35.51 | $36.14 | $36.14 | 67,196 |
| 2022-05-31 | $35.85 | $36.19 | $35.21 | $35.32 | $35.32 | 45,807 |
| 2022-05-27 | $35.38 | $35.55 | $34.72 | $35.42 | $35.42 | 57,309 |
| 2022-05-26 | $35.62 | $36.14 | $35.47 | $35.47 | $35.47 | 23,493 |
| 2022-05-25 | $35.63 | $35.73 | $35.48 | $35.55 | $35.55 | 4,774 |
| 2022-05-24 | $35.67 | $35.67 | $35.20 | $35.34 | $35.34 | 14,491 |
| 2022-05-23 | $35.75 | $36.02 | $35.10 | $35.67 | $35.67 | 44,338 |
| 2022-05-20 | $35.32 | $35.78 | $35.32 | $35.57 | $35.57 | 107,022 |
| 2022-05-19 | $34.84 | $35.40 | $34.67 | $35.14 | $35.14 | 28,330 |
| 2022-05-18 | $36.60 | $36.60 | $35.66 | $35.87 | $35.87 | 14,193 |
| 2022-05-17 | $36.52 | $36.66 | $36.33 | $36.44 | $36.44 | 24,944 |
| 2022-05-16 | $36.40 | $36.44 | $36.17 | $36.26 | $36.26 | 23,298 |
| 2022-05-13 | $35.93 | $35.98 | $35.67 | $35.83 | $35.83 | 17,725 |
| 2022-05-12 | $35.35 | $35.81 | $35.07 | $35.81 | $35.81 | 26,913 |
| 2022-05-11 | $35.21 | $35.59 | $35.20 | $35.59 | $35.59 | 14,372 |
| 2022-05-10 | $35.00 | $35.23 | $34.89 | $35.11 | $35.11 | 24,543 |
| 2022-05-09 | $36.07 | $36.07 | $35.00 | $35.34 | $35.34 | 30,953 |
| 2022-05-06 | $36.60 | $36.60 | $35.73 | $36.42 | $36.42 | 40,775 |
| 2022-05-05 | $35.99 | $36.54 | $35.98 | $36.26 | $36.26 | 38,415 |
| 2022-05-04 | $35.97 | $35.97 | $35.49 | $35.56 | $35.56 | 23,113 |
| 2022-05-03 | $35.40 | $35.49 | $35.04 | $35.37 | $35.37 | 17,897 |
| 2022-05-02 | $35.67 | $35.67 | $34.30 | $35.35 | $35.35 | 23,418 |
| 2022-04-29 | $35.13 | $35.13 | $34.66 | $34.66 | $34.66 | 5,455 |
| 2022-04-28 | $34.97 | $35.19 | $34.81 | $35.06 | $35.06 | 18,825 |
| 2022-04-27 | $34.32 | $34.78 | $34.16 | $34.76 | $34.76 | 13,478 |
| 2022-04-26 | $34.10 | $34.35 | $33.79 | $34.35 | $34.35 | 5,197 |
| 2022-04-25 | $34.00 | $34.00 | $33.35 | $33.76 | $33.76 | 10,525 |
| 2022-04-22 | $34.69 | $34.82 | $34.29 | $34.29 | $34.29 | 21,971 |
| 2022-04-21 | $34.69 | $34.85 | $34.58 | $34.76 | $34.76 | 33,689 |
| 2022-04-20 | $34.35 | $34.35 | $33.90 | $34.29 | $34.29 | 11,053 |
| 2022-04-19 | $35.25 | $35.25 | $34.57 | $34.75 | $34.75 | 20,157 |
| 2022-04-18 | $35.10 | $35.68 | $34.97 | $35.39 | $35.39 | 24,416 |
| 2022-04-14 | $34.19 | $34.85 | $34.19 | $34.71 | $34.71 | 4,102 |
| 2022-04-13 | $34.13 | $34.19 | $33.52 | $33.93 | $33.93 | 8,105 |
| 2022-04-12 | $33.47 | $33.65 | $33.21 | $33.58 | $33.58 | 7,233 |
| 2022-04-11 | $33.20 | $33.32 | $33.00 | $33.12 | $33.12 | 12,434 |
| 2022-04-08 | $32.97 | $32.97 | $32.82 | $32.89 | $32.89 | 832 |
| 2022-04-07 | $32.69 | $32.69 | $32.20 | $32.48 | $32.48 | 8,152 |
| 2022-04-06 | $32.75 | $32.81 | $32.19 | $32.37 | $32.37 | 3,678 |
| 2022-04-05 | $32.52 | $32.60 | $32.33 | $32.33 | $32.33 | 1,599 |
| 2022-04-04 | $31.95 | $32.08 | $31.77 | $31.88 | $31.88 | 3,199 |
| 2022-04-01 | $31.94 | $32.00 | $31.49 | $31.58 | $31.58 | 9,154 |
| 2022-03-31 | $31.94 | $31.94 | $31.58 | $31.58 | $31.58 | 9,633 |
| 2022-03-30 | $31.98 | $31.98 | $31.87 | $31.93 | $31.93 | 7,202 |
| 2022-03-29 | $31.17 | $31.61 | $30.99 | $31.61 | $31.61 | 9,866 |
| 2022-03-28 | $33.00 | $33.00 | $32.08 | $32.08 | $32.08 | 2,671 |
| 2022-03-25 | $32.85 | $32.89 | $32.85 | $32.89 | $32.89 | 425 |
| 2022-03-24 | $32.79 | $32.79 | $32.46 | $32.50 | $32.50 | 714 |
| 2022-03-23 | $32.31 | $32.47 | $32.20 | $32.30 | $32.30 | 3,113 |
| 2022-03-22 | $32.08 | $32.10 | $32.01 | $32.10 | $32.10 | 4,839 |
| 2022-03-21 | $31.58 | $32.13 | $31.58 | $32.01 | $32.01 | 6,665 |
| 2022-03-18 | $31.11 | $31.12 | $31.11 | $31.12 | $31.12 | 519 |
| 2022-03-17 | $30.91 | $31.07 | $30.91 | $31.07 | $31.07 | 813 |
| 2022-03-16 | $32.50 | $32.50 | $30.38 | $30.38 | $30.38 | 3,409 |
| 2022-03-15 | $30.65 | $30.69 | $30.65 | $30.69 | $30.69 | 350 |
| 2022-03-14 | $31.43 | $31.43 | $31.00 | $31.15 | $31.15 | 3,217 |
| 2022-03-11 | $31.31 | $31.31 | $31.23 | $31.23 | $31.23 | 704 |
| 2022-03-10 | $30.86 | $30.92 | $30.73 | $30.78 | $30.78 | 6,022 |
| 2022-03-09 | $32.39 | $32.39 | $30.64 | $30.71 | $30.71 | 11,946 |
| 2022-03-08 | $32.59 | $32.59 | $31.53 | $32.39 | $32.39 | 4,826 |
| 2022-03-07 | $32.73 | $32.73 | $31.39 | $31.81 | $31.81 | 5,607 |
| 2022-03-04 | $31.51 | $31.51 | $30.50 | $31.25 | $31.25 | 5,571 |
| 2022-03-03 | $30.89 | $31.17 | $30.71 | $30.88 | $30.88 | 6,407 |
| 2022-03-02 | $30.16 | $30.40 | $30.16 | $30.31 | $30.31 | 874 |
| 2022-03-01 | $29.53 | $29.54 | $29.53 | $29.54 | $29.54 | 222 |
| 2022-02-28 | $28.95 | $29.09 | $28.92 | $28.93 | $28.93 | 515 |
| 2022-02-25 | $29.00 | $29.06 | $28.70 | $28.70 | $28.70 | 8,301 |
| 2022-02-24 | $29.20 | $30.20 | $29.20 | $29.54 | $29.54 | 152,256 |
| 2022-02-23 | $29.10 | $29.15 | $29.09 | $29.14 | $29.14 | 2,803 |
| 2022-02-22 | $29.25 | $29.25 | $28.83 | $28.94 | $28.94 | 8,576 |
| 2022-02-18 | $28.77 | $28.77 | $28.61 | $28.61 | $28.61 | 3,027 |
| 2022-02-17 | $28.70 | $28.70 | $28.45 | $28.51 | $28.51 | 3,412 |
| 2022-02-16 | $28.76 | $28.76 | $28.70 | $28.70 | $28.70 | 785 |
| 2022-02-15 | $28.66 | $28.76 | $28.66 | $28.71 | $28.71 | 6,480 |
| 2022-02-14 | $28.97 | $29.01 | $28.87 | $29.01 | $29.01 | 4,056 |
| 2022-02-11 | $28.44 | $28.58 | $28.44 | $28.58 | $28.58 | 1,615 |
| 2022-02-10 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 5 |
| 2022-02-09 | $28.27 | $28.35 | $28.18 | $28.35 | $28.35 | 2,098 |
| 2022-02-08 | $28.48 | $28.48 | $28.42 | $28.42 | $28.42 | 179 |
| 2022-02-07 | $28.40 | $28.45 | $28.27 | $28.34 | $28.34 | 6,031 |
| 2022-02-04 | $28.68 | $28.75 | $28.53 | $28.57 | $28.57 | 370 |
| 2022-02-03 | $28.27 | $28.27 | $28.19 | $28.19 | $28.19 | 258 |
| 2022-02-02 | $27.97 | $28.15 | $27.97 | $28.06 | $28.06 | 5,465 |
| 2022-02-01 | $28.06 | $28.06 | $27.91 | $27.96 | $27.96 | 826 |
| 2022-01-31 | $27.87 | $27.88 | $27.81 | $27.84 | $27.84 | 2,739 |
| 2022-01-28 | $28.12 | $28.13 | $27.90 | $27.96 | $27.96 | 812 |
| 2022-01-27 | $27.81 | $27.97 | $27.81 | $27.97 | $27.97 | 237 |
| 2022-01-26 | $27.64 | $27.72 | $27.61 | $27.72 | $27.72 | 598 |
| 2022-01-25 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2022-01-24 | $27.15 | $27.19 | $27.10 | $27.19 | $27.19 | 873 |
| 2022-01-21 | $27.17 | $27.19 | $27.13 | $27.13 | $27.13 | 2,506 |
| 2022-01-20 | $27.29 | $27.99 | $27.26 | $27.26 | $27.26 | 27,345 |
| 2022-01-19 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 3,925 |
| 2022-01-18 | $28.03 | $28.03 | $27.05 | $27.17 | $27.17 | 3,925 |
| 2022-01-14 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 398 |
| 2022-01-13 | $26.70 | $26.70 | $26.55 | $26.55 | $26.55 | 398 |
| 2022-01-12 | $26.67 | $26.72 | $26.67 | $26.72 | $26.72 | 2,240 |
| 2022-01-11 | $26.75 | $26.81 | $26.75 | $26.81 | $26.81 | 330 |
| 2022-01-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 66 |
| 2022-01-07 | $26.85 | $26.85 | $26.82 | $26.82 | $26.82 | 202 |
| 2022-01-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 65 |
| 2022-01-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 3,221 |
| 2022-01-04 | $26.73 | $26.81 | $26.71 | $26.81 | $26.81 | 3,221 |
| 2022-01-03 | $26.74 | $26.74 | $26.65 | $26.69 | $26.69 | 3,211 |
| 2021-12-31 | $26.68 | $26.68 | $26.49 | $26.50 | $26.50 | 1,177 |
| 2021-12-30 | $26.95 | $26.95 | $26.72 | $26.72 | $26.72 | 8,705 |
| 2021-12-29 | $26.87 | $26.95 | $26.82 | $26.88 | $26.88 | 1,376 |
| 2021-12-28 | $28.78 | $28.78 | $28.78 | $28.78 | $26.94 | 300 |
| 2021-12-27 | $28.78 | $28.78 | $28.78 | $28.78 | $26.94 | 50 |
| 2021-12-23 | $28.57 | $28.69 | $28.57 | $28.69 | $26.85 | 605 |
| 2021-12-22 | $28.56 | $28.64 | $28.56 | $28.64 | $26.81 | 151 |
| 2021-12-21 | $28.55 | $28.59 | $28.55 | $28.59 | $26.76 | 360 |
| 2021-12-20 | $28.32 | $28.44 | $27.67 | $28.39 | $26.57 | 3,126 |
| 2021-12-17 | $28.47 | $28.47 | $28.46 | $28.46 | $26.64 | 126,050 |
| 2021-12-16 | $28.46 | $28.46 | $28.46 | $28.46 | $26.64 | 87 |
| 2021-12-15 | $28.45 | $28.50 | $28.45 | $28.50 | $26.67 | 1,003 |
| 2021-12-14 | $28.70 | $28.70 | $28.70 | $28.70 | $26.86 | 204 |
| 2021-12-13 | $28.72 | $28.72 | $28.72 | $28.72 | $26.89 | 1 |
| 2021-12-10 | $28.72 | $28.72 | $28.72 | $28.72 | $26.88 | 800 |
| 2021-12-09 | $28.80 | $28.81 | $28.68 | $28.68 | $26.85 | 800 |
| 2021-12-08 | $28.84 | $28.84 | $28.84 | $28.84 | $26.99 | 824 |
| 2021-12-07 | $28.43 | $28.72 | $28.43 | $28.72 | $26.88 | 824 |
| 2021-12-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.68 | 73 |
| 2021-12-03 | $28.41 | $28.41 | $28.31 | $28.31 | $26.50 | 281 |
| 2021-12-02 | $28.37 | $28.43 | $28.31 | $28.43 | $26.61 | 273 |
| 2021-12-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.44 | 556 |
| 2021-11-30 | $29.01 | $29.01 | $28.42 | $28.48 | $26.66 | 1,423 |
| 2021-11-29 | $29.29 | $29.29 | $29.08 | $29.08 | $27.22 | 162 |
| 2021-11-26 | $29.50 | $29.50 | $29.06 | $29.16 | $27.30 | 1,506 |
| 2021-11-24 | $30.39 | $30.39 | $30.39 | $30.39 | $28.44 | 28 |
| 2021-11-23 | $30.37 | $30.37 | $30.34 | $30.34 | $28.39 | 340 |
| 2021-11-22 | $30.07 | $30.07 | $30.00 | $30.00 | $28.08 | 246 |
| 2021-11-19 | $29.75 | $29.75 | $29.75 | $29.75 | $27.85 | 185 |
| 2021-11-18 | $29.71 | $29.76 | $29.71 | $29.76 | $27.86 | 185 |
| 2021-11-17 | $30.10 | $30.12 | $29.80 | $29.80 | $27.90 | 725 |
| 2021-11-16 | $29.86 | $30.32 | $29.82 | $30.27 | $28.33 | 3,464 |
| 2021-11-15 | $29.64 | $29.82 | $29.64 | $29.82 | $27.91 | 100 |
| 2021-11-12 | $29.57 | $29.57 | $29.57 | $29.57 | $27.68 | 23 |
| 2021-11-11 | $29.86 | $29.86 | $29.86 | $29.86 | $27.95 | 23 |
| 2021-11-10 | $29.72 | $29.84 | $29.72 | $29.84 | $27.93 | 111 |
| 2021-11-09 | $29.32 | $29.33 | $29.29 | $29.31 | $27.43 | 1,150 |
| 2021-11-08 | $29.44 | $29.48 | $29.44 | $29.48 | $27.59 | 3,381 |
| 2021-11-05 | $29.45 | $29.45 | $29.22 | $29.22 | $27.35 | 201 |
| 2021-11-04 | $29.67 | $29.68 | $29.47 | $29.50 | $27.62 | 375 |
| 2021-11-03 | $29.75 | $29.79 | $29.44 | $29.44 | $27.55 | 1,359 |
| 2021-11-02 | $29.83 | $29.90 | $29.82 | $29.90 | $27.99 | 1,745 |
| 2021-11-01 | $29.95 | $29.95 | $29.91 | $29.91 | $27.99 | 748 |
| 2021-10-29 | $30.04 | $30.09 | $30.02 | $30.09 | $28.17 | 1,101 |
| 2021-10-28 | $29.76 | $29.76 | $29.46 | $29.54 | $27.65 | 3,238 |
| 2021-10-27 | $29.90 | $29.90 | $29.60 | $29.75 | $27.85 | 2,850 |
| 2021-10-26 | $29.90 | $29.95 | $29.90 | $29.95 | $28.03 | 400 |
| 2021-10-25 | $29.98 | $30.01 | $29.96 | $29.96 | $28.04 | 6,350 |
| 2021-10-22 | $29.85 | $29.86 | $29.85 | $29.86 | $27.95 | 1,297 |
| 2021-10-21 | $29.69 | $29.92 | $29.62 | $29.92 | $28.00 | 310 |
| 2021-10-20 | $29.60 | $29.89 | $29.60 | $29.89 | $27.97 | 2,016 |
| 2021-10-19 | $29.85 | $29.86 | $29.72 | $29.86 | $27.95 | 2,548 |
| 2021-10-18 | $30.04 | $30.04 | $29.87 | $29.88 | $27.97 | 3,753 |
| 2021-10-15 | $29.92 | $29.93 | $29.88 | $29.93 | $28.01 | 2,268 |
| 2021-10-14 | $29.49 | $31.05 | $29.49 | $29.59 | $27.70 | 31,823 |
| 2021-10-13 | $29.45 | $29.48 | $29.45 | $29.48 | $27.60 | 1,505 |
| 2021-10-12 | $29.80 | $29.80 | $29.68 | $29.70 | $27.79 | 6,052 |
| 2021-10-11 | $30.00 | $30.05 | $29.72 | $30.05 | $28.12 | 2,213 |
| 2021-10-08 | $29.66 | $29.66 | $29.57 | $29.57 | $27.68 | 373 |
| 2021-10-07 | $29.30 | $30.12 | $29.30 | $29.45 | $27.57 | 2,367 |
| 2021-10-06 | $29.43 | $29.43 | $29.43 | $29.43 | $27.54 | 144 |
| 2021-10-05 | $29.51 | $29.57 | $29.50 | $29.57 | $27.68 | 500 |
| 2021-10-04 | $29.41 | $29.50 | $29.36 | $29.36 | $27.48 | 4,811 |
| 2021-10-01 | $28.87 | $29.02 | $28.87 | $28.97 | $27.11 | 2,349 |
| 2021-09-30 | $28.90 | $28.99 | $28.85 | $28.99 | $27.13 | 1,365 |
| 2021-09-29 | $28.92 | $28.92 | $28.92 | $28.92 | $27.07 | 3,409 |
| 2021-09-28 | $29.17 | $29.21 | $28.84 | $28.84 | $26.99 | 3,409 |
| 2021-09-27 | $28.92 | $28.92 | $28.92 | $28.92 | $27.07 | 2 |
| 2021-09-24 | $28.71 | $28.71 | $28.71 | $28.71 | $26.87 | 0 |
| 2021-09-23 | $28.62 | $28.62 | $28.62 | $28.62 | $26.78 | 1 |
| 2021-09-22 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 1 |
| 2021-09-21 | $28.00 | $28.12 | $28.00 | $28.12 | $26.32 | 176 |
| 2021-09-20 | $28.42 | $28.42 | $28.42 | $28.42 | $26.60 | 0 |
| 2021-09-17 | $28.51 | $28.51 | $28.44 | $28.44 | $26.62 | 150 |
| 2021-09-16 | $28.56 | $28.56 | $28.56 | $28.56 | $26.73 | 650 |
| 2021-09-15 | $28.69 | $28.69 | $28.69 | $28.69 | $26.86 | 4,602 |
| 2021-09-14 | $28.43 | $28.44 | $28.36 | $28.36 | $26.54 | 4,602 |
| 2021-09-13 | $28.29 | $28.29 | $28.29 | $28.29 | $26.48 | 0 |
| 2021-09-10 | $28.18 | $28.18 | $28.18 | $28.18 | $26.38 | 0 |
| 2021-09-09 | $28.06 | $28.06 | $28.06 | $28.06 | $26.26 | 9 |
| 2021-09-08 | $28.13 | $28.13 | $28.13 | $28.13 | $26.33 | 9 |
| 2021-09-07 | $28.06 | $28.06 | $28.06 | $28.06 | $26.26 | 5 |
| 2021-09-03 | $28.15 | $28.23 | $28.15 | $28.23 | $26.42 | 170 |
| 2021-09-02 | $28.29 | $28.29 | $28.29 | $28.29 | $26.47 | 1 |
| 2021-09-01 | $28.10 | $28.14 | $28.07 | $28.08 | $26.29 | 5,946 |
| 2021-08-31 | $28.11 | $28.29 | $28.03 | $28.29 | $26.48 | 4,987 |
| 2021-08-30 | $28.57 | $28.57 | $28.57 | $28.57 | $26.74 | 34 |
| 2021-08-27 | $28.84 | $28.85 | $28.72 | $28.72 | $26.88 | 1,292 |
| 2021-08-26 | $28.54 | $28.54 | $28.54 | $28.54 | $26.71 | 193 |
| 2021-08-25 | $28.34 | $28.49 | $28.34 | $28.49 | $26.67 | 193 |
| 2021-08-24 | $28.24 | $28.24 | $28.24 | $28.24 | $26.43 | 0 |
| 2021-08-23 | $27.99 | $27.99 | $27.99 | $27.99 | $26.20 | 125 |
| 2021-08-20 | $27.78 | $27.78 | $27.73 | $27.73 | $25.96 | 125 |
| 2021-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $26.30 | 5 |
| 2021-08-18 | $28.32 | $28.32 | $28.32 | $28.32 | $26.51 | 0 |
| 2021-08-17 | $28.44 | $28.44 | $28.44 | $28.44 | $26.62 | 0 |
| 2021-08-16 | $28.70 | $28.70 | $28.70 | $28.70 | $26.86 | 4 |
| 2021-08-13 | $28.81 | $28.81 | $28.81 | $28.81 | $26.97 | 4 |
| 2021-08-12 | $28.88 | $28.88 | $28.88 | $28.88 | $27.03 | 21 |
| 2021-08-11 | $28.84 | $28.84 | $28.84 | $28.84 | $26.99 | 461 |
| 2021-08-10 | $28.58 | $28.58 | $28.58 | $28.58 | $26.75 | 0 |
| 2021-08-09 | $28.10 | $28.10 | $28.10 | $28.10 | $26.30 | 100 |
| 2021-08-06 | $28.51 | $28.51 | $28.40 | $28.40 | $26.58 | 100 |
| 2021-08-05 | $28.54 | $28.54 | $28.43 | $28.43 | $26.61 | 316 |
| 2021-08-04 | $28.37 | $28.37 | $28.22 | $28.22 | $26.41 | 206 |
| 2021-08-03 | $28.36 | $28.36 | $28.36 | $28.36 | $26.54 | 45 |
| 2021-08-02 | $28.62 | $28.65 | $28.62 | $28.65 | $26.82 | 105 |
| 2021-07-30 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 20 |
| 2021-07-29 | $28.66 | $28.66 | $28.66 | $28.66 | $26.82 | 70 |
| 2021-07-28 | $28.56 | $28.56 | $28.56 | $28.56 | $26.73 | 0 |
| 2021-07-27 | $28.37 | $28.37 | $28.37 | $28.37 | $26.55 | 520 |
| 2021-07-26 | $28.67 | $28.68 | $28.60 | $28.68 | $26.84 | 520 |
| 2021-07-23 | $28.66 | $28.67 | $28.44 | $28.44 | $26.62 | 880 |
| 2021-07-22 | $28.50 | $28.53 | $28.42 | $28.42 | $26.60 | 298 |
| 2021-07-21 | $28.04 | $28.06 | $27.83 | $27.94 | $26.16 | 400 |
| 2021-07-20 | $27.92 | $27.92 | $27.92 | $27.92 | $26.13 | 1,000 |
| 2021-07-19 | $27.67 | $27.67 | $27.51 | $27.65 | $25.88 | 6,917 |
| 2021-07-16 | $28.33 | $28.33 | $28.33 | $28.33 | $26.52 | 2 |
| 2021-07-15 | $28.30 | $28.30 | $28.30 | $28.30 | $26.48 | 2 |
| 2021-07-14 | $28.24 | $28.24 | $28.24 | $28.24 | $26.43 | 192 |
| 2021-07-13 | $28.59 | $28.59 | $28.59 | $28.59 | $26.76 | 81 |
| 2021-07-12 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 81 |
| 2021-07-09 | $28.54 | $28.54 | $28.54 | $28.54 | $26.71 | 35 |
| 2021-07-08 | $28.31 | $28.31 | $28.31 | $28.31 | $26.50 | 35 |
| 2021-07-07 | $27.88 | $28.97 | $27.88 | $28.23 | $26.42 | 18,908 |
| 2021-07-06 | $28.55 | $28.55 | $28.55 | $28.55 | $26.72 | 71 |
| 2021-07-02 | $29.20 | $29.22 | $29.12 | $29.12 | $27.26 | 730 |
| 2021-07-01 | $29.16 | $29.16 | $29.16 | $29.16 | $27.30 | 0 |
| 2021-06-30 | $29.22 | $29.22 | $29.22 | $29.22 | $27.35 | 0 |
| 2021-06-29 | $28.80 | $28.80 | $28.80 | $28.80 | $26.96 | 0 |
| 2021-06-28 | $28.78 | $28.78 | $28.78 | $28.78 | $26.93 | 0 |
| 2021-06-25 | $28.77 | $28.77 | $28.77 | $28.77 | $26.93 | 0 |
| 2021-06-24 | $28.78 | $28.78 | $28.78 | $28.78 | $26.93 | 408 |
| 2021-06-23 | $28.51 | $28.51 | $28.51 | $28.51 | $26.68 | 408 |
| 2021-06-22 | $28.15 | $28.15 | $28.15 | $28.15 | $26.35 | 2 |
| 2021-06-21 | $28.33 | $28.33 | $28.33 | $28.33 | $26.51 | 2 |
| 2021-06-18 | $28.06 | $28.25 | $28.06 | $28.25 | $26.44 | 970 |
| 2021-06-17 | $28.51 | $28.51 | $28.51 | $28.51 | $26.68 | 1,017 |
| 2021-06-16 | $29.49 | $29.51 | $29.30 | $29.30 | $27.42 | 1,017 |
| 2021-06-15 | $29.45 | $29.45 | $29.45 | $29.45 | $27.56 | 10 |
| 2021-06-14 | $29.51 | $29.51 | $29.51 | $29.51 | $27.62 | 0 |
| 2021-06-11 | $29.47 | $29.47 | $29.47 | $29.47 | $27.58 | 20 |
| 2021-06-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.61 | 20 |
| 2021-06-09 | $29.56 | $29.58 | $29.47 | $29.47 | $27.58 | 600 |
| 2021-06-08 | $29.75 | $29.75 | $29.75 | $29.75 | $27.85 | 1 |
| 2021-06-07 | $29.93 | $29.93 | $29.56 | $29.56 | $27.66 | 460 |
| 2021-06-04 | $29.82 | $29.82 | $29.82 | $29.82 | $27.91 | 10 |
| 2021-06-03 | $29.71 | $29.71 | $29.71 | $29.71 | $27.81 | 10 |
| 2021-06-02 | $29.80 | $29.80 | $29.67 | $29.67 | $27.77 | 829 |
| 2021-06-01 | $29.83 | $29.83 | $29.83 | $29.83 | $27.92 | 1 |
| 2021-05-28 | $29.03 | $29.28 | $29.03 | $29.28 | $27.40 | 1,100 |
| 2021-05-27 | $29.36 | $29.36 | $29.36 | $29.36 | $27.48 | 0 |
| 2021-05-26 | $29.26 | $29.26 | $29.22 | $29.22 | $27.35 | 728 |
| 2021-05-25 | $28.91 | $28.91 | $28.91 | $28.91 | $27.06 | 11 |
| 2021-05-24 | $29.27 | $29.27 | $29.27 | $29.27 | $27.40 | 20 |
| 2021-05-21 | $29.14 | $29.14 | $29.14 | $29.14 | $27.27 | 20 |
| 2021-05-20 | $29.55 | $29.56 | $28.92 | $28.92 | $27.07 | 2,832 |
| 2021-05-19 | $29.26 | $29.35 | $29.26 | $29.35 | $27.47 | 238 |
| 2021-05-18 | $29.61 | $29.61 | $29.61 | $29.61 | $27.71 | 20 |
| 2021-05-17 | $29.64 | $29.64 | $29.64 | $29.64 | $27.74 | 20 |
| 2021-05-14 | $29.40 | $29.40 | $29.40 | $29.40 | $27.52 | 742 |
| 2021-05-13 | $29.51 | $29.51 | $29.38 | $29.38 | $27.50 | 181 |
| 2021-05-12 | $29.86 | $30.44 | $29.86 | $30.42 | $28.47 | 2,236 |
| 2021-05-11 | $29.74 | $29.82 | $29.74 | $29.82 | $27.91 | 435 |
| 2021-05-10 | $29.47 | $29.47 | $29.47 | $29.47 | $27.58 | 20 |
| 2021-05-07 | $29.61 | $29.61 | $29.61 | $29.61 | $27.71 | 298 |
| 2021-05-06 | $29.45 | $29.48 | $29.45 | $29.47 | $27.58 | 298 |
| 2021-05-05 | $29.43 | $29.43 | $29.43 | $29.43 | $27.55 | 102 |
| 2021-05-04 | $29.29 | $29.29 | $29.29 | $29.29 | $27.42 | 3 |
| 2021-05-03 | $29.10 | $29.10 | $29.10 | $29.10 | $27.24 | 55 |
| 2021-04-30 | $29.28 | $29.28 | $29.28 | $29.28 | $27.40 | 28 |
| 2021-04-29 | $29.27 | $29.27 | $29.19 | $29.19 | $27.32 | 120 |
| 2021-04-28 | $28.87 | $28.87 | $28.87 | $28.87 | $27.02 | 87 |
| 2021-04-27 | $29.06 | $29.06 | $29.06 | $29.06 | $27.20 | 4 |
| 2021-04-26 | $28.80 | $28.80 | $28.80 | $28.80 | $26.95 | 4 |
| 2021-04-23 | $28.52 | $28.52 | $28.44 | $28.44 | $26.62 | 594 |
| 2021-04-22 | $28.38 | $28.38 | $28.38 | $28.38 | $26.56 | 2 |
| 2021-04-21 | $28.09 | $28.09 | $28.09 | $28.09 | $26.29 | 94 |
| 2021-04-20 | $28.12 | $28.12 | $28.12 | $28.12 | $26.32 | 94 |
| 2021-04-19 | $27.94 | $28.01 | $27.94 | $27.96 | $26.17 | 551 |
| 2021-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $26.21 | 0 |
| 2021-04-15 | $27.97 | $27.97 | $27.97 | $27.97 | $26.18 | 0 |
| 2021-04-14 | $27.99 | $27.99 | $27.99 | $27.99 | $26.20 | 1,620 |
| 2021-04-13 | $27.42 | $27.42 | $27.42 | $27.42 | $25.66 | 1,620 |
| 2021-04-12 | $27.46 | $27.46 | $27.46 | $27.46 | $25.70 | 20 |
| 2021-04-09 | $28.76 | $28.76 | $27.63 | $27.63 | $25.86 | 1,900 |
| 2021-04-08 | $27.39 | $27.43 | $27.39 | $27.43 | $25.67 | 681 |
| 2021-04-07 | $27.46 | $27.54 | $27.46 | $27.54 | $25.78 | 208 |
| 2021-04-06 | $27.66 | $27.69 | $27.57 | $27.57 | $25.81 | 3,400 |
| 2021-04-05 | $27.50 | $27.55 | $27.50 | $27.55 | $25.79 | 200 |
| 2021-04-01 | $27.68 | $27.68 | $27.49 | $27.49 | $25.73 | 601 |
| 2021-03-31 | $27.78 | $27.78 | $27.43 | $27.60 | $25.83 | 5,918 |
| 2021-03-30 | $27.42 | $27.42 | $27.42 | $27.42 | $25.66 | 1,950 |
| 2021-03-29 | $27.60 | $27.70 | $27.57 | $27.70 | $25.93 | 1,950 |
| 2021-03-26 | $27.38 | $27.38 | $27.37 | $27.37 | $25.62 | 208 |
| 2021-03-25 | $27.53 | $27.53 | $27.06 | $27.06 | $25.33 | 901 |
| 2021-03-24 | $27.40 | $27.40 | $27.40 | $27.40 | $25.65 | 323 |
| 2021-03-23 | $27.55 | $27.55 | $27.30 | $27.30 | $25.55 | 323 |
| 2021-03-22 | $28.13 | $28.13 | $27.78 | $27.79 | $26.01 | 7,412 |
| 2021-03-19 | $27.79 | $27.85 | $27.79 | $27.85 | $26.07 | 415 |
| 2021-03-18 | $27.77 | $27.77 | $27.77 | $27.77 | $25.99 | 700 |
| 2021-03-17 | $28.21 | $28.21 | $28.21 | $28.21 | $26.40 | 20 |
| 2021-03-16 | $28.26 | $28.26 | $28.26 | $28.26 | $26.45 | 36 |
| 2021-03-15 | $28.35 | $28.35 | $28.35 | $28.35 | $26.54 | 36 |
| 2021-03-12 | $28.21 | $28.41 | $28.21 | $28.41 | $26.59 | 901 |
| 2021-03-11 | $28.19 | $28.19 | $28.19 | $28.19 | $26.38 | 7 |
| 2021-03-10 | $27.90 | $27.90 | $27.90 | $27.90 | $26.11 | 7 |
| 2021-03-09 | $27.96 | $27.96 | $27.87 | $27.87 | $26.09 | 3,801 |
| 2021-03-08 | $28.10 | $28.10 | $28.10 | $28.10 | $26.30 | 59 |
| 2021-03-05 | $28.25 | $28.25 | $28.25 | $28.25 | $26.44 | 1,000 |
| 2021-03-04 | $28.02 | $28.03 | $28.02 | $28.03 | $26.23 | 1,000 |
| 2021-03-03 | $27.87 | $27.92 | $27.87 | $27.92 | $26.13 | 300 |
| 2021-03-02 | $27.88 | $27.89 | $27.81 | $27.81 | $26.03 | 1,308 |
| 2021-03-01 | $28.00 | $28.00 | $27.77 | $27.77 | $25.99 | 4,232 |
| 2021-02-26 | $28.29 | $28.30 | $28.13 | $28.15 | $26.34 | 2,512 |
| 2021-02-25 | $28.70 | $28.73 | $28.68 | $28.73 | $26.89 | 1,056 |
| 2021-02-24 | $28.57 | $28.76 | $28.55 | $28.76 | $26.92 | 900 |
| 2021-02-23 | $28.38 | $28.38 | $28.38 | $28.38 | $26.56 | 9 |
| 2021-02-22 | $28.24 | $28.24 | $28.24 | $28.24 | $26.43 | 1,196 |
| 2021-02-19 | $27.88 | $27.88 | $27.76 | $27.76 | $25.98 | 1,196 |
| 2021-02-18 | $27.56 | $27.56 | $27.55 | $27.55 | $25.78 | 121 |
| 2021-02-17 | $27.30 | $27.30 | $27.29 | $27.29 | $25.54 | 433 |
| 2021-02-16 | $27.47 | $27.47 | $27.47 | $27.47 | $25.72 | 132 |
| 2021-02-12 | $27.14 | $27.14 | $27.14 | $27.14 | $25.41 | 151 |
| 2021-02-11 | $27.04 | $27.04 | $27.04 | $27.04 | $25.30 | 375 |
| 2021-02-10 | $27.01 | $27.04 | $27.00 | $27.04 | $25.30 | 221 |
| 2021-02-09 | $27.17 | $27.17 | $27.17 | $27.17 | $25.43 | 12 |
| 2021-02-08 | $27.02 | $27.02 | $26.98 | $26.98 | $25.25 | 100 |
| 2021-02-05 | $26.60 | $26.69 | $26.60 | $26.69 | $24.98 | 436 |
| 2021-02-04 | $26.40 | $26.40 | $26.40 | $26.40 | $24.71 | 0 |
| 2021-02-03 | $26.60 | $26.60 | $26.60 | $26.60 | $24.89 | 98 |
| 2021-02-02 | $26.40 | $26.40 | $26.40 | $26.40 | $24.71 | 98 |
| 2021-02-01 | $26.41 | $26.41 | $26.41 | $26.41 | $24.71 | 2 |
| 2021-01-29 | $26.62 | $26.62 | $26.60 | $26.60 | $24.90 | 300 |
| 2021-01-28 | $26.69 | $26.69 | $26.48 | $26.48 | $24.79 | 231 |
| 2021-01-27 | $26.71 | $26.71 | $26.50 | $26.50 | $24.80 | 205 |
| 2021-01-26 | $26.81 | $26.81 | $26.81 | $26.81 | $25.09 | 1 |
| 2021-01-25 | $26.51 | $26.51 | $26.51 | $26.51 | $24.81 | 4 |
| 2021-01-22 | $26.43 | $26.43 | $26.43 | $26.43 | $24.74 | 4 |
| 2021-01-21 | $26.84 | $26.84 | $26.84 | $26.84 | $25.12 | 4 |
| 2021-01-20 | $26.84 | $26.85 | $26.71 | $26.71 | $25.00 | 300 |
| 2021-01-19 | $26.69 | $26.69 | $26.69 | $26.69 | $24.98 | 3 |
| 2021-01-15 | $26.44 | $26.44 | $26.44 | $26.44 | $24.75 | 41 |
| 2021-01-14 | $26.97 | $26.98 | $26.95 | $26.95 | $25.22 | 347 |
| 2021-01-13 | $26.47 | $26.47 | $26.47 | $26.47 | $24.78 | 2 |
| 2021-01-12 | $26.61 | $26.62 | $26.61 | $26.62 | $24.92 | 100 |
| 2021-01-11 | $25.97 | $25.97 | $25.97 | $25.97 | $24.30 | 1 |
| 2021-01-08 | $26.41 | $26.41 | $26.41 | $26.41 | $24.71 | 61 |
| 2021-01-07 | $26.47 | $26.47 | $26.47 | $26.47 | $24.78 | 64 |
| 2021-01-06 | $26.65 | $26.73 | $26.65 | $26.73 | $25.02 | 136 |
| 2021-01-05 | $26.90 | $26.90 | $26.90 | $26.90 | $25.17 | 22 |
| 2021-01-04 | $26.37 | $26.37 | $26.37 | $26.37 | $24.68 | 186 |
| 2020-12-31 | $26.45 | $26.45 | $26.45 | $26.45 | $24.75 | 226 |
| 2020-12-30 | $26.52 | $26.52 | $26.48 | $26.48 | $24.78 | 261 |
| 2020-12-29 | $26.09 | $26.14 | $26.09 | $26.14 | $24.47 | 299 |
| 2020-12-28 | $25.46 | $25.46 | $25.46 | $25.46 | $23.83 | 9 |
| 2020-12-24 | $25.71 | $25.71 | $25.71 | $25.71 | $24.06 | 9 |
| 2020-12-23 | $25.84 | $25.84 | $25.84 | $25.84 | $24.19 | 0 |
| 2020-12-22 | $25.38 | $25.38 | $25.38 | $25.38 | $23.75 | 0 |
| 2020-12-21 | $25.67 | $25.67 | $25.67 | $25.67 | $24.02 | 1 |
| 2020-12-18 | $25.54 | $25.54 | $25.54 | $25.54 | $23.91 | 1 |
| 2020-12-17 | $25.70 | $25.70 | $25.70 | $25.70 | $24.05 | 1 |
| 2020-12-16 | $25.45 | $25.45 | $25.45 | $25.45 | $23.82 | 0 |
| 2020-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.87 | 414 |
| 2020-12-14 | $25.47 | $25.48 | $25.39 | $25.39 | $23.76 | 414 |
| 2020-12-11 | $25.33 | $25.33 | $25.33 | $25.33 | $23.71 | 0 |
| 2020-12-10 | $25.28 | $25.28 | $25.28 | $25.28 | $23.66 | 392 |
| 2020-12-09 | $25.53 | $25.53 | $25.43 | $25.43 | $23.80 | 392 |
| 2020-12-08 | $25.23 | $25.23 | $25.23 | $25.23 | $23.62 | 20 |
| 2020-12-07 | $25.43 | $25.43 | $25.43 | $25.43 | $23.80 | 0 |
| 2020-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.63 | 0 |
| 2020-12-03 | $25.43 | $25.43 | $25.43 | $25.43 | $23.80 | 999,500 |
| 2020-12-02 | $25.01 | $25.09 | $25.01 | $25.09 | $23.48 | 999,500 |
KFA Mount Lucas Index Strategy ETF (KMLM) News Headlines
Recent KFA Mount Lucas Index Strategy ETF (KMLM) News
Similar Companies to KFA Mount Lucas Index Strategy ETF (KMLM) 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 | -- | -- | -- |