Formidable Fortress ETF (KONG) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.49 ($0.60) 2.24%
Formidable Fortress ETF - Daily Information
Click for more stock information on Formidable Fortress ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.07 |
| Previous Close | $27.49 |
| High | $27.49 |
| Low | $27.07 |
| Adjusted Open | $27.07 |
| Previous Adjusted Close | $27.49 |
| Adjusted High | $27.49 |
| Adjusted Low | $27.07 |
About Formidable Fortress ETF (KONG)
Formidable Fortress ETF
Invest in Formidable Fortress ETF (KONG)
Historical Stock Data for Formidable Fortress ETF (KONG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $27.07 | $27.49 | $27.07 | $27.49 | $27.49 | 1,191 |
| 2025-04-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 193 |
| 2025-04-09 | $26.99 | $27.58 | $26.99 | $27.51 | $27.51 | 2,383 |
| 2025-04-08 | $27.00 | $27.00 | $25.64 | $25.93 | $25.93 | 4,177 |
| 2025-04-07 | $26.75 | $27.20 | $26.14 | $26.27 | $26.27 | 1,437 |
| 2025-04-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 123 |
| 2025-04-03 | $27.66 | $27.72 | $27.66 | $27.72 | $27.72 | 1,615 |
| 2025-04-02 | $28.35 | $28.53 | $28.35 | $28.53 | $28.53 | 2,141 |
| 2025-04-01 | $28.30 | $28.40 | $28.14 | $28.40 | $28.40 | 752 |
| 2025-03-31 | $28.03 | $28.35 | $28.03 | $28.35 | $28.35 | 172 |
| 2025-03-28 | $28.20 | $28.21 | $28.19 | $28.19 | $28.19 | 1,185 |
| 2025-03-27 | $28.50 | $28.64 | $28.50 | $28.60 | $28.60 | 1,431 |
| 2025-03-26 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 123 |
| 2025-03-25 | $28.81 | $28.93 | $28.81 | $28.84 | $28.84 | 933 |
| 2025-03-24 | $28.84 | $28.84 | $28.60 | $28.79 | $28.79 | 4,707 |
| 2025-03-21 | $28.16 | $28.29 | $28.16 | $28.29 | $28.29 | 437 |
| 2025-03-20 | $28.71 | $28.71 | $28.53 | $28.53 | $28.53 | 3,086 |
| 2025-03-19 | $28.61 | $28.83 | $28.17 | $28.65 | $28.65 | 2,432 |
| 2025-03-18 | $28.60 | $28.61 | $28.50 | $28.50 | $28.50 | 2,705 |
| 2025-03-17 | $28.56 | $28.67 | $28.56 | $28.67 | $28.67 | 956 |
| 2025-03-14 | $28.35 | $28.37 | $28.30 | $28.37 | $28.37 | 478 |
| 2025-03-13 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 30 |
| 2025-03-12 | $28.47 | $28.49 | $28.46 | $28.46 | $28.46 | 237 |
| 2025-03-11 | $28.72 | $28.91 | $28.59 | $28.59 | $28.59 | 402 |
| 2025-03-10 | $29.12 | $29.12 | $28.87 | $28.89 | $28.89 | 633 |
| 2025-03-07 | $28.99 | $29.21 | $28.98 | $29.21 | $29.21 | 1,244 |
| 2025-03-06 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 263 |
| 2025-03-05 | $28.68 | $29.00 | $28.68 | $28.97 | $28.97 | 349 |
| 2025-03-04 | $28.73 | $28.77 | $28.73 | $28.77 | $28.77 | 177 |
| 2025-03-03 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 44 |
| 2025-02-28 | $28.83 | $29.06 | $28.83 | $29.06 | $29.06 | 1,037 |
| 2025-02-27 | $29.09 | $29.09 | $28.84 | $28.84 | $28.84 | 4,120 |
| 2025-02-26 | $29.18 | $29.18 | $28.98 | $28.98 | $28.98 | 1,100 |
| 2025-02-25 | $28.99 | $29.09 | $28.91 | $29.09 | $29.09 | 1,261 |
| 2025-02-24 | $29.17 | $29.17 | $29.10 | $29.10 | $29.10 | 276 |
| 2025-02-21 | $29.34 | $29.34 | $29.19 | $29.19 | $29.19 | 547 |
| 2025-02-20 | $29.50 | $29.50 | $29.49 | $29.49 | $29.49 | 425 |
| 2025-02-19 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 68 |
| 2025-02-18 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 378 |
| 2025-02-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 243 |
| 2025-02-13 | $29.40 | $29.49 | $29.40 | $29.49 | $29.49 | 332 |
| 2025-02-12 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 1 |
| 2025-02-11 | $29.56 | $29.64 | $29.56 | $29.64 | $29.64 | 1,646 |
| 2025-02-10 | $29.69 | $29.76 | $29.69 | $29.76 | $29.76 | 390 |
| 2025-02-07 | $29.51 | $29.56 | $29.51 | $29.56 | $29.56 | 1,911 |
| 2025-02-06 | $29.79 | $29.79 | $29.71 | $29.71 | $29.71 | 2,897 |
| 2025-02-05 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 1,063 |
| 2025-02-04 | $29.65 | $29.68 | $29.65 | $29.68 | $29.68 | 1,063 |
| 2025-02-03 | $29.33 | $29.63 | $29.33 | $29.63 | $29.63 | 211 |
| 2025-01-31 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1 |
| 2025-01-30 | $29.78 | $29.85 | $29.78 | $29.85 | $29.85 | 253 |
| 2025-01-29 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 102 |
| 2025-01-28 | $29.61 | $29.68 | $29.48 | $29.60 | $29.60 | 2,934 |
| 2025-01-27 | $29.58 | $29.58 | $29.48 | $29.50 | $29.50 | 472 |
| 2025-01-24 | $29.90 | $29.94 | $29.85 | $29.85 | $29.85 | 936 |
| 2025-01-23 | $29.71 | $29.81 | $29.68 | $29.81 | $29.81 | 1,141 |
| 2025-01-22 | $29.82 | $29.91 | $29.82 | $29.83 | $29.83 | 1,247 |
| 2025-01-21 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 154 |
| 2025-01-17 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 88 |
| 2025-01-16 | $29.23 | $29.35 | $29.23 | $29.35 | $29.35 | 407 |
| 2025-01-15 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 206 |
| 2025-01-14 | $28.94 | $28.94 | $28.87 | $28.87 | $28.87 | 489 |
| 2025-01-13 | $28.81 | $28.83 | $28.75 | $28.83 | $28.83 | 809 |
| 2025-01-10 | $28.68 | $28.68 | $28.57 | $28.65 | $28.65 | 1,323 |
| 2025-01-08 | $28.76 | $28.90 | $28.76 | $28.90 | $28.90 | 1,097 |
| 2025-01-07 | $28.81 | $28.84 | $28.81 | $28.84 | $28.84 | 1,043 |
| 2025-01-06 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 324 |
| 2025-01-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 307 |
| 2025-01-02 | $28.85 | $28.86 | $28.61 | $28.73 | $28.73 | 2,475 |
| 2024-12-31 | $28.65 | $28.76 | $28.65 | $28.76 | $28.76 | 457 |
| 2024-12-30 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1,192 |
| 2024-12-27 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 1,706 |
| 2024-12-26 | $28.87 | $29.04 | $28.87 | $29.04 | $29.04 | 1,942 |
| 2024-12-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 884 |
| 2024-12-23 | $28.70 | $29.07 | $28.70 | $29.07 | $28.85 | 2,993 |
| 2024-12-20 | $28.85 | $29.21 | $28.69 | $28.93 | $28.71 | 36,896 |
| 2024-12-19 | $28.67 | $28.79 | $28.67 | $28.79 | $28.57 | 2,337 |
| 2024-12-18 | $29.67 | $29.83 | $28.98 | $28.98 | $28.75 | 2,042 |
| 2024-12-17 | $29.43 | $29.67 | $29.43 | $29.67 | $29.44 | 135 |
| 2024-12-16 | $29.72 | $30.14 | $29.72 | $29.80 | $29.57 | 450 |
| 2024-12-13 | $29.75 | $29.81 | $29.75 | $29.81 | $29.58 | 157 |
| 2024-12-12 | $30.07 | $30.08 | $30.00 | $30.00 | $29.78 | 2,365 |
| 2024-12-11 | $30.22 | $30.22 | $30.18 | $30.18 | $29.94 | 1,219 |
| 2024-12-10 | $30.33 | $30.33 | $30.05 | $30.05 | $29.82 | 513 |
| 2024-12-09 | $30.39 | $30.39 | $30.31 | $30.31 | $30.08 | 306 |
| 2024-12-06 | $30.15 | $30.51 | $30.15 | $30.28 | $30.05 | 6,688 |
| 2024-12-05 | $30.34 | $30.34 | $30.34 | $30.34 | $30.11 | 96 |
| 2024-12-04 | $30.83 | $30.83 | $30.32 | $30.58 | $30.34 | 7,069 |
| 2024-12-03 | $30.76 | $30.94 | $30.70 | $30.70 | $30.47 | 577 |
| 2024-12-02 | $30.76 | $30.76 | $30.76 | $30.76 | $30.52 | 71 |
| 2024-11-29 | $30.86 | $30.86 | $30.86 | $30.86 | $30.62 | 70 |
| 2024-11-27 | $30.99 | $31.04 | $30.62 | $30.84 | $30.61 | 1,349 |
| 2024-11-26 | $31.03 | $31.03 | $30.92 | $30.92 | $30.68 | 162 |
| 2024-11-25 | $30.78 | $30.78 | $30.78 | $30.78 | $30.55 | 5 |
| 2024-11-22 | $30.79 | $30.83 | $30.71 | $30.78 | $30.55 | 906 |
| 2024-11-21 | $30.37 | $30.50 | $30.37 | $30.44 | $30.21 | 1,042 |
| 2024-11-20 | $29.95 | $30.14 | $29.95 | $30.14 | $29.91 | 1,193 |
| 2024-11-19 | $29.94 | $29.94 | $29.94 | $29.94 | $29.71 | 24 |
| 2024-11-18 | $29.73 | $29.91 | $29.73 | $29.91 | $29.68 | 400 |
| 2024-11-15 | $30.09 | $30.11 | $29.79 | $29.79 | $29.56 | 3,583 |
| 2024-11-14 | $30.43 | $30.56 | $30.28 | $30.28 | $30.05 | 4,840 |
| 2024-11-13 | $30.97 | $30.97 | $30.59 | $30.59 | $30.35 | 752 |
| 2024-11-12 | $30.45 | $30.90 | $30.45 | $30.66 | $30.43 | 13,608 |
| 2024-11-11 | $30.81 | $30.81 | $30.52 | $30.70 | $30.47 | 4,125 |
| 2024-11-08 | $30.59 | $30.59 | $30.59 | $30.59 | $30.36 | 111 |
| 2024-11-07 | $30.48 | $30.48 | $30.48 | $30.48 | $30.25 | 152 |
| 2024-11-06 | $30.55 | $30.59 | $30.49 | $30.49 | $30.26 | 1,050 |
| 2024-11-05 | $29.63 | $29.63 | $29.63 | $29.63 | $29.41 | 67 |
| 2024-11-04 | $29.45 | $29.45 | $29.45 | $29.45 | $29.22 | 0 |
| 2024-11-01 | $29.37 | $29.37 | $29.35 | $29.35 | $29.12 | 34,402 |
| 2024-10-31 | $29.23 | $29.35 | $29.23 | $29.35 | $29.12 | 451 |
| 2024-10-30 | $29.66 | $29.66 | $29.66 | $29.66 | $29.43 | 2 |
| 2024-10-29 | $29.70 | $29.70 | $29.70 | $29.70 | $29.47 | 5 |
| 2024-10-28 | $29.56 | $29.56 | $29.35 | $29.35 | $29.13 | 617 |
| 2024-10-25 | $30.01 | $30.01 | $29.39 | $29.50 | $29.28 | 1,508 |
| 2024-10-24 | $29.44 | $29.44 | $29.44 | $29.44 | $29.22 | 2,894 |
| 2024-10-23 | $29.28 | $29.49 | $29.24 | $29.49 | $29.26 | 2,894 |
| 2024-10-22 | $29.46 | $29.48 | $29.46 | $29.48 | $29.26 | 296 |
| 2024-10-21 | $29.59 | $29.59 | $29.59 | $29.59 | $29.37 | 48 |
| 2024-10-18 | $29.90 | $29.90 | $29.71 | $29.71 | $29.48 | 615 |
| 2024-10-17 | $29.77 | $29.77 | $29.77 | $29.77 | $29.55 | 153 |
| 2024-10-16 | $29.73 | $29.90 | $29.61 | $29.71 | $29.48 | 1,925 |
| 2024-10-15 | $29.81 | $29.86 | $29.77 | $29.77 | $29.55 | 754 |
| 2024-10-14 | $31.02 | $31.02 | $29.75 | $29.75 | $29.52 | 1,567 |
| 2024-10-11 | $29.78 | $29.79 | $29.57 | $29.57 | $29.34 | 669 |
| 2024-10-10 | $29.39 | $29.40 | $29.12 | $29.18 | $28.96 | 12,739 |
| 2024-10-09 | $29.15 | $29.19 | $29.15 | $29.19 | $28.97 | 665 |
| 2024-10-08 | $28.83 | $29.10 | $28.81 | $29.09 | $28.86 | 5,640 |
| 2024-10-07 | $29.28 | $29.28 | $28.99 | $28.99 | $28.77 | 260 |
| 2024-10-04 | $29.12 | $29.32 | $29.12 | $29.18 | $28.96 | 851 |
| 2024-10-03 | $29.10 | $29.10 | $29.10 | $29.10 | $28.88 | 84 |
| 2024-10-02 | $29.22 | $29.28 | $29.03 | $29.03 | $28.81 | 5,148 |
| 2024-10-01 | $28.87 | $29.01 | $28.87 | $29.01 | $28.79 | 100 |
| 2024-09-30 | $29.23 | $29.23 | $29.06 | $29.06 | $28.84 | 213 |
| 2024-09-27 | $29.03 | $29.24 | $29.02 | $29.02 | $28.80 | 15,816 |
| 2024-09-26 | $29.15 | $29.20 | $28.93 | $28.93 | $28.71 | 2,159 |
| 2024-09-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.66 | 89 |
| 2024-09-24 | $29.15 | $29.15 | $28.86 | $29.13 | $28.91 | 813 |
| 2024-09-23 | $29.16 | $29.34 | $29.11 | $29.11 | $28.89 | 3,396 |
| 2024-09-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2024-09-19 | $29.31 | $29.31 | $29.11 | $29.11 | $29.11 | 400 |
| 2024-09-18 | $28.73 | $28.74 | $28.73 | $28.74 | $28.74 | 478 |
| 2024-09-17 | $28.75 | $28.75 | $28.74 | $28.74 | $28.74 | 150 |
| 2024-09-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2024-09-13 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 476 |
| 2024-09-12 | $28.17 | $28.59 | $28.16 | $28.38 | $28.38 | 476 |
| 2024-09-11 | $28.33 | $28.43 | $28.26 | $28.26 | $28.26 | 411 |
| 2024-09-10 | $28.28 | $28.28 | $27.97 | $27.97 | $27.97 | 695 |
| 2024-09-09 | $28.18 | $28.18 | $27.98 | $28.15 | $28.15 | 259 |
| 2024-09-06 | $27.91 | $27.94 | $27.74 | $27.94 | $27.94 | 4,506 |
| 2024-09-05 | $28.26 | $28.27 | $28.07 | $28.07 | $28.07 | 504 |
| 2024-09-04 | $28.11 | $28.29 | $28.11 | $28.29 | $28.29 | 974 |
| 2024-09-03 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2024-08-30 | $28.75 | $28.75 | $28.65 | $28.65 | $28.65 | 515 |
| 2024-08-29 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 300 |
| 2024-08-28 | $28.61 | $28.61 | $28.47 | $28.47 | $28.47 | 300 |
| 2024-08-27 | $28.20 | $28.45 | $28.20 | $28.45 | $28.45 | 3,874 |
| 2024-08-26 | $28.20 | $28.67 | $28.20 | $28.41 | $28.41 | 3,848 |
| 2024-08-23 | $28.04 | $28.21 | $28.04 | $28.19 | $28.19 | 4,928 |
| 2024-08-22 | $28.18 | $28.18 | $27.91 | $27.94 | $27.94 | 3,940 |
| 2024-08-21 | $28.06 | $28.06 | $28.03 | $28.03 | $28.03 | 963 |
| 2024-08-20 | $27.92 | $27.92 | $27.84 | $27.84 | $27.84 | 1,259 |
| 2024-08-19 | $28.17 | $28.25 | $28.03 | $28.09 | $28.09 | 2,694 |
| 2024-08-16 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 39 |
| 2024-08-15 | $27.85 | $27.94 | $27.81 | $27.81 | $27.81 | 1,039 |
| 2024-08-14 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 8 |
| 2024-08-13 | $27.25 | $27.59 | $27.25 | $27.59 | $27.59 | 2,052 |
| 2024-08-12 | $27.39 | $27.39 | $27.34 | $27.34 | $27.34 | 1,998 |
| 2024-08-09 | $27.41 | $27.47 | $27.41 | $27.47 | $27.47 | 6,526 |
| 2024-08-08 | $27.15 | $27.63 | $26.87 | $27.42 | $27.42 | 1,897 |
| 2024-08-07 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2024-08-06 | $27.16 | $27.23 | $27.16 | $27.23 | $27.23 | 349 |
| 2024-08-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 21 |
| 2024-08-02 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 148 |
| 2024-08-01 | $27.89 | $27.89 | $27.61 | $27.79 | $27.79 | 4,116 |
| 2024-07-31 | $28.19 | $28.20 | $28.00 | $28.00 | $28.00 | 2,301 |
| 2024-07-30 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 96 |
| 2024-07-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 1 |
| 2024-07-26 | $27.65 | $27.89 | $27.65 | $27.87 | $27.87 | 4,658 |
| 2024-07-25 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2 |
| 2024-07-24 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2024-07-23 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 81 |
| 2024-07-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 81 |
| 2024-07-19 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 2 |
| 2024-07-18 | $27.98 | $27.98 | $27.79 | $27.79 | $27.79 | 1,680 |
| 2024-07-17 | $27.97 | $27.97 | $27.95 | $27.95 | $27.95 | 442 |
| 2024-07-16 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 1,003 |
| 2024-07-15 | $27.93 | $27.93 | $27.76 | $27.76 | $27.76 | 1,003 |
| 2024-07-12 | $27.82 | $27.82 | $27.60 | $27.60 | $27.60 | 158 |
| 2024-07-11 | $27.42 | $27.44 | $27.41 | $27.41 | $27.41 | 10,380 |
| 2024-07-10 | $27.17 | $27.22 | $27.17 | $27.22 | $27.22 | 437 |
| 2024-07-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1 |
| 2024-07-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 269 |
| 2024-07-05 | $26.88 | $26.95 | $26.88 | $26.95 | $26.95 | 259 |
| 2024-07-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 8 |
| 2024-07-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 1,063 |
| 2024-07-01 | $26.85 | $26.85 | $26.73 | $26.73 | $26.73 | 1,063 |
| 2024-06-28 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 2 |
| 2024-06-27 | $26.93 | $26.94 | $26.83 | $26.84 | $26.84 | 885 |
| 2024-06-26 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 76 |
| 2024-06-25 | $26.95 | $27.07 | $26.95 | $26.96 | $26.96 | 1,800 |
| 2024-06-24 | $26.95 | $27.14 | $26.93 | $27.09 | $27.09 | 1,417 |
| 2024-06-21 | $26.95 | $26.95 | $26.92 | $26.92 | $26.92 | 101 |
| 2024-06-20 | $26.89 | $26.91 | $26.89 | $26.91 | $26.91 | 2,297 |
| 2024-06-18 | $26.61 | $26.76 | $26.61 | $26.76 | $26.76 | 609 |
| 2024-06-17 | $26.50 | $26.91 | $26.47 | $26.91 | $26.91 | 26,706 |
| 2024-06-14 | $26.36 | $26.55 | $26.36 | $26.54 | $26.54 | 4,905 |
| 2024-06-13 | $26.60 | $26.66 | $26.60 | $26.66 | $26.66 | 7,802 |
| 2024-06-12 | $26.76 | $26.95 | $26.75 | $26.75 | $26.75 | 978 |
| 2024-06-11 | $26.50 | $26.70 | $26.50 | $26.62 | $26.62 | 17,426 |
| 2024-06-10 | $26.52 | $26.63 | $26.52 | $26.63 | $26.63 | 185 |
| 2024-06-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2024-06-06 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1,934 |
| 2024-06-05 | $26.52 | $26.52 | $26.39 | $26.46 | $26.46 | 1,410 |
| 2024-06-04 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2024-06-03 | $26.44 | $26.55 | $26.44 | $26.47 | $26.47 | 757 |
| 2024-05-31 | $26.49 | $26.62 | $26.49 | $26.62 | $26.62 | 1,646 |
| 2024-05-30 | $26.26 | $26.37 | $26.26 | $26.37 | $26.37 | 9,054 |
| 2024-05-29 | $26.24 | $26.26 | $26.19 | $26.26 | $26.26 | 3,644 |
| 2024-05-28 | $26.53 | $26.53 | $26.42 | $26.46 | $26.46 | 5,162 |
| 2024-05-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 82 |
| 2024-05-23 | $26.76 | $26.79 | $26.71 | $26.76 | $26.76 | 2,309 |
| 2024-05-22 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 4 |
| 2024-05-21 | $27.08 | $27.08 | $27.04 | $27.04 | $27.04 | 100 |
| 2024-05-20 | $27.21 | $27.21 | $27.18 | $27.18 | $27.18 | 391 |
| 2024-05-17 | $27.14 | $27.23 | $27.14 | $27.21 | $27.21 | 3,620 |
| 2024-05-16 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 73 |
| 2024-05-15 | $27.15 | $27.15 | $27.10 | $27.14 | $27.14 | 37,843 |
| 2024-05-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 2,001 |
| 2024-05-13 | $27.18 | $27.18 | $26.99 | $26.99 | $26.99 | 2,001 |
| 2024-05-10 | $27.08 | $27.11 | $27.08 | $27.11 | $27.11 | 1,500 |
| 2024-05-09 | $27.01 | $27.05 | $27.01 | $27.04 | $27.04 | 5,997 |
| 2024-05-08 | $26.76 | $26.78 | $26.73 | $26.78 | $26.78 | 3,289 |
| 2024-05-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 197 |
| 2024-05-06 | $26.69 | $26.70 | $26.69 | $26.70 | $26.70 | 197 |
| 2024-05-03 | $26.43 | $26.56 | $26.43 | $26.56 | $26.56 | 7,051 |
| 2024-05-02 | $26.29 | $26.41 | $26.29 | $26.38 | $26.38 | 605 |
| 2024-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 6,528 |
| 2024-04-30 | $26.18 | $26.18 | $26.11 | $26.13 | $26.13 | 6,528 |
| 2024-04-29 | $26.37 | $26.43 | $26.37 | $26.43 | $26.43 | 1,240 |
| 2024-04-26 | $26.46 | $26.46 | $26.30 | $26.30 | $26.30 | 2,069 |
| 2024-04-25 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 30 |
| 2024-04-24 | $26.66 | $26.74 | $26.66 | $26.74 | $26.74 | 716 |
| 2024-04-23 | $26.76 | $26.78 | $26.73 | $26.74 | $26.74 | 900 |
| 2024-04-22 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 3 |
| 2024-04-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2024-04-18 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 5,254 |
| 2024-04-17 | $26.45 | $26.46 | $26.42 | $26.45 | $26.45 | 5,254 |
| 2024-04-16 | $26.56 | $26.56 | $26.41 | $26.42 | $26.42 | 432 |
| 2024-04-15 | $26.62 | $26.63 | $26.60 | $26.63 | $26.63 | 1,126 |
| 2024-04-12 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 2 |
| 2024-04-11 | $27.05 | $27.18 | $27.05 | $27.07 | $27.07 | 922 |
| 2024-04-10 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 1,063 |
| 2024-04-09 | $27.44 | $27.60 | $27.44 | $27.56 | $27.56 | 1,063 |
| 2024-04-08 | $27.63 | $27.63 | $27.49 | $27.49 | $27.49 | 2,320 |
| 2024-04-05 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 74 |
| 2024-04-04 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 170 |
| 2024-04-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 170 |
| 2024-04-02 | $27.38 | $27.40 | $27.38 | $27.40 | $27.40 | 2,050 |
| 2024-04-01 | $27.96 | $27.96 | $27.51 | $27.51 | $27.51 | 474 |
| 2024-03-28 | $27.77 | $27.79 | $27.66 | $27.70 | $27.70 | 15,427 |
| 2024-03-27 | $27.55 | $27.64 | $27.53 | $27.64 | $27.64 | 1,434 |
| 2024-03-26 | $27.41 | $27.49 | $27.37 | $27.39 | $27.39 | 12,322 |
| 2024-03-25 | $27.42 | $27.42 | $27.35 | $27.40 | $27.40 | 10,952 |
| 2024-03-22 | $27.50 | $27.50 | $27.42 | $27.47 | $27.47 | 3,213 |
| 2024-03-21 | $27.68 | $27.68 | $27.62 | $27.65 | $27.65 | 6,075 |
| 2024-03-20 | $27.40 | $27.49 | $27.31 | $27.48 | $27.48 | 3,077 |
| 2024-03-19 | $27.40 | $27.41 | $27.33 | $27.41 | $27.41 | 1,835 |
| 2024-03-18 | $27.40 | $27.48 | $27.33 | $27.33 | $27.33 | 2,685 |
| 2024-03-15 | $27.32 | $27.42 | $27.27 | $27.33 | $27.33 | 7,560 |
| 2024-03-14 | $27.44 | $27.44 | $27.26 | $27.34 | $27.34 | 925 |
| 2024-03-13 | $27.52 | $27.54 | $27.45 | $27.48 | $27.48 | 3,930 |
| 2024-03-12 | $27.37 | $27.45 | $27.33 | $27.44 | $27.44 | 10,332 |
| 2024-03-11 | $27.14 | $27.31 | $27.14 | $27.24 | $27.24 | 4,476 |
| 2024-03-08 | $27.21 | $27.26 | $27.20 | $27.26 | $27.26 | 2,843 |
| 2024-03-07 | $27.27 | $27.27 | $27.18 | $27.24 | $27.24 | 6,309 |
| 2024-03-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 7 |
| 2024-03-05 | $26.96 | $26.97 | $26.89 | $26.97 | $26.97 | 5,325 |
| 2024-03-04 | $27.13 | $27.17 | $27.10 | $27.17 | $27.17 | 236 |
| 2024-03-01 | $27.06 | $27.09 | $27.01 | $27.09 | $27.09 | 4,848 |
| 2024-02-29 | $27.06 | $27.07 | $26.96 | $27.05 | $27.05 | 2,192 |
| 2024-02-28 | $26.95 | $26.96 | $26.84 | $26.93 | $26.93 | 2,404 |
| 2024-02-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 37 |
| 2024-02-26 | $26.70 | $26.76 | $26.69 | $26.72 | $26.72 | 1,787 |
| 2024-02-23 | $26.72 | $26.78 | $26.64 | $26.78 | $26.78 | 5,065 |
| 2024-02-22 | $26.55 | $26.61 | $26.53 | $26.61 | $26.61 | 3,245 |
| 2024-02-21 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2 |
| 2024-02-20 | $26.25 | $26.25 | $26.23 | $26.23 | $26.23 | 211 |
| 2024-02-16 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 131 |
| 2024-02-15 | $26.39 | $26.45 | $26.39 | $26.45 | $26.45 | 1,640 |
| 2024-02-14 | $26.01 | $26.18 | $26.01 | $26.18 | $26.18 | 491 |
| 2024-02-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 113 |
| 2024-02-12 | $26.26 | $26.31 | $26.25 | $26.31 | $26.31 | 8,498 |
| 2024-02-09 | $26.28 | $26.29 | $26.21 | $26.29 | $26.29 | 9,811 |
| 2024-02-08 | $26.14 | $26.24 | $26.14 | $26.24 | $26.24 | 1,388 |
| 2024-02-07 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 671 |
| 2024-02-06 | $26.02 | $26.14 | $26.00 | $26.14 | $26.14 | 9,372 |
| 2024-02-05 | $25.99 | $26.01 | $25.99 | $26.01 | $26.01 | 448 |
| 2024-02-02 | $26.22 | $26.25 | $26.21 | $26.25 | $26.25 | 1,444 |
| 2024-02-01 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 5 |
| 2024-01-31 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 23 |
| 2024-01-30 | $26.30 | $26.45 | $26.30 | $26.45 | $26.45 | 1,107 |
| 2024-01-29 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 43 |
| 2024-01-26 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 439 |
| 2024-01-25 | $26.11 | $26.13 | $26.11 | $26.11 | $26.11 | 439 |
| 2024-01-24 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2024-01-23 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 80 |
| 2024-01-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 80 |
| 2024-01-19 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2024-01-18 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2024-01-17 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 92 |
| 2024-01-16 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 92 |
| 2024-01-12 | $26.30 | $26.31 | $26.25 | $26.31 | $26.31 | 8,273 |
| 2024-01-11 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2024-01-10 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 2,299 |
| 2024-01-09 | $26.25 | $26.25 | $26.18 | $26.18 | $26.18 | 2,299 |
| 2024-01-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2024-01-05 | $26.18 | $26.19 | $26.18 | $26.19 | $26.19 | 154 |
| 2024-01-04 | $26.35 | $26.35 | $26.21 | $26.21 | $26.21 | 1,595 |
| 2024-01-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 27 |
| 2024-01-02 | $26.36 | $26.48 | $26.36 | $26.48 | $26.48 | 818 |
| 2023-12-29 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 4 |
| 2023-12-28 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 3 |
| 2023-12-27 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 4 |
| 2023-12-26 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1 |
| 2023-12-22 | $26.60 | $26.60 | $26.58 | $26.58 | $26.58 | 121 |
| 2023-12-21 | $26.37 | $26.39 | $26.35 | $26.39 | $26.39 | 459 |
| 2023-12-20 | $26.55 | $26.55 | $26.26 | $26.26 | $26.26 | 900 |
| 2023-12-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 4 |
| 2023-12-18 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 7 |
| 2023-12-15 | $26.37 | $26.39 | $26.33 | $26.37 | $26.37 | 1,284 |
| 2023-12-14 | $26.64 | $26.65 | $26.57 | $26.57 | $26.57 | 4,194 |
| 2023-12-13 | $26.15 | $26.33 | $26.15 | $26.33 | $26.33 | 1,100 |
| 2023-12-12 | $25.67 | $25.98 | $25.67 | $25.98 | $25.98 | 450 |
| 2023-12-11 | $25.91 | $25.97 | $25.91 | $25.97 | $25.97 | 2,032 |
| 2023-12-08 | $25.71 | $25.75 | $25.70 | $25.70 | $25.70 | 10,357 |
| 2023-12-07 | $25.74 | $25.74 | $25.69 | $25.69 | $25.69 | 3,549 |
| 2023-12-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 4,832 |
| 2023-12-05 | $25.62 | $25.63 | $25.57 | $25.57 | $25.57 | 4,832 |
| 2023-12-04 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2023-12-01 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 2,172 |
| 2023-11-30 | $25.52 | $25.58 | $25.52 | $25.58 | $25.58 | 2,172 |
| 2023-11-29 | $25.34 | $25.35 | $25.27 | $25.27 | $25.27 | 1,843 |
| 2023-11-28 | $25.31 | $25.31 | $25.19 | $25.19 | $25.19 | 1,513 |
| 2023-11-27 | $25.44 | $25.44 | $25.36 | $25.36 | $25.36 | 1,600 |
| 2023-11-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 5,518 |
| 2023-11-22 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 5,518 |
| 2023-11-21 | $25.38 | $25.38 | $25.34 | $25.34 | $25.34 | 479 |
| 2023-11-20 | $25.41 | $25.42 | $25.28 | $25.29 | $25.29 | 3,658 |
| 2023-11-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 220 |
| 2023-11-16 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
| 2023-11-15 | $25.42 | $25.43 | $25.34 | $25.34 | $25.34 | 14,064 |
| 2023-11-14 | $25.41 | $25.52 | $25.41 | $25.43 | $25.43 | 10,302 |
| 2023-11-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-11-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-11-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 5,034 |
| 2023-11-08 | $24.90 | $25.02 | $24.90 | $25.02 | $25.02 | 5,034 |
| 2023-11-07 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 309 |
| 2023-11-06 | $25.19 | $25.19 | $25.15 | $25.15 | $25.15 | 1,000 |
| 2023-11-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 2 |
| 2023-11-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2 |
| 2023-11-01 | $24.58 | $24.68 | $24.53 | $24.68 | $24.68 | 7,300 |
| 2023-10-31 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
| 2023-10-30 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-10-27 | $24.35 | $24.35 | $24.33 | $24.34 | $24.34 | 1,569 |
| 2023-10-26 | $24.87 | $24.87 | $24.72 | $24.72 | $24.72 | 300 |
| 2023-10-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2023-10-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 19 |
| 2023-10-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-10-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-10-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-10-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-10-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 16 |
| 2023-10-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 16 |
| 2023-10-13 | $25.40 | $25.49 | $25.40 | $25.49 | $25.49 | 638 |
| 2023-10-12 | $25.49 | $25.49 | $25.46 | $25.46 | $25.46 | 101 |
| 2023-10-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 3 |
| 2023-10-10 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2 |
| 2023-10-09 | $25.28 | $25.47 | $25.28 | $25.47 | $25.47 | 154 |
| 2023-10-06 | $25.29 | $25.29 | $25.26 | $25.26 | $25.26 | 953 |
| 2023-10-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 2 |
| 2023-10-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
| 2023-10-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1,925 |
| 2023-10-02 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 1,925 |
| 2023-09-29 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 190 |
| 2023-09-28 | $25.45 | $25.46 | $25.33 | $25.33 | $25.33 | 1,257 |
| 2023-09-27 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-09-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 402 |
| 2023-09-25 | $25.15 | $25.27 | $25.15 | $25.27 | $25.27 | 402 |
| 2023-09-22 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 801 |
| 2023-09-21 | $25.31 | $25.31 | $25.26 | $25.26 | $25.26 | 125 |
| 2023-09-20 | $25.63 | $25.64 | $25.46 | $25.55 | $25.55 | 11,920 |
| 2023-09-19 | $25.45 | $25.61 | $25.45 | $25.61 | $25.61 | 101 |
| 2023-09-18 | $25.50 | $25.58 | $25.50 | $25.58 | $25.58 | 100 |
| 2023-09-15 | $25.48 | $25.50 | $25.48 | $25.50 | $25.50 | 100 |
| 2023-09-14 | $25.57 | $25.64 | $25.57 | $25.64 | $25.64 | 2,214 |
| 2023-09-13 | $25.60 | $25.60 | $25.46 | $25.46 | $25.46 | 1,664 |
| 2023-09-12 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 9 |
| 2023-09-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 14,055 |
| 2023-09-08 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2 |
| 2023-09-07 | $25.53 | $25.56 | $25.46 | $25.56 | $25.56 | 15,744 |
| 2023-09-06 | $25.70 | $25.70 | $25.62 | $25.62 | $25.62 | 252 |
| 2023-09-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1 |
| 2023-09-01 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 502 |
| 2023-08-31 | $26.11 | $26.14 | $25.93 | $25.93 | $25.93 | 502 |
| 2023-08-30 | $26.18 | $26.19 | $26.09 | $26.09 | $26.09 | 681 |
| 2023-08-29 | $26.08 | $26.10 | $26.08 | $26.10 | $26.10 | 161 |
| 2023-08-28 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 11 |
| 2023-08-25 | $25.86 | $26.11 | $25.86 | $25.97 | $25.97 | 355 |
| 2023-08-24 | $25.93 | $25.93 | $25.83 | $25.83 | $25.83 | 157 |
| 2023-08-23 | $25.93 | $25.99 | $25.93 | $25.99 | $25.99 | 101 |
| 2023-08-22 | $25.77 | $25.87 | $25.77 | $25.87 | $25.87 | 200 |
| 2023-08-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 43 |
| 2023-08-18 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 2 |
| 2023-08-17 | $25.91 | $25.91 | $25.84 | $25.84 | $25.84 | 503 |
| 2023-08-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 19 |
| 2023-08-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 56 |
| 2023-08-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 28 |
| 2023-08-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 14 |
| 2023-08-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 8 |
| 2023-08-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 21 |
| 2023-08-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 6 |
| 2023-08-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 6 |
| 2023-08-04 | $25.91 | $25.91 | $25.74 | $25.75 | $25.75 | 408 |
| 2023-08-03 | $25.68 | $25.70 | $25.68 | $25.70 | $25.70 | 971 |
| 2023-08-02 | $25.49 | $25.58 | $25.49 | $25.58 | $25.58 | 601 |
| 2023-08-01 | $25.47 | $25.47 | $25.40 | $25.46 | $25.46 | 3,944 |
| 2023-07-31 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-07-28 | $25.51 | $25.57 | $25.51 | $25.57 | $25.57 | 101 |
| 2023-07-27 | $25.68 | $25.68 | $25.35 | $25.45 | $25.45 | 4,123 |
| 2023-07-26 | $25.86 | $25.98 | $25.86 | $25.86 | $25.86 | 1,169 |
| 2023-07-25 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3 |
| 2023-07-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 16 |
| 2023-07-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1,000 |
| 2023-07-20 | $25.80 | $25.81 | $25.66 | $25.66 | $25.66 | 1,000 |
| 2023-07-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2 |
| 2023-07-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2 |
| 2023-07-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1 |
| 2023-07-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 4 |
| 2023-07-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 75 |
| 2023-07-12 | $25.42 | $25.42 | $25.34 | $25.34 | $25.34 | 1,139 |
| 2023-07-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 15,021 |
| 2023-07-10 | $24.97 | $25.00 | $24.94 | $25.00 | $25.00 | 15,021 |
| 2023-07-07 | $24.90 | $24.90 | $24.77 | $24.77 | $24.77 | 294 |
| 2023-07-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 34 |
| 2023-07-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 60 |
| 2023-07-03 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 60 |
| 2023-06-30 | $25.02 | $25.10 | $25.01 | $25.10 | $25.10 | 1,246 |
| 2023-06-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2023-06-28 | $24.90 | $24.90 | $24.79 | $24.79 | $24.79 | 583 |
| 2023-06-27 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 331 |
| 2023-06-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 40 |
| 2023-06-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 7 |
| 2023-06-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 453 |
| 2023-06-21 | $24.83 | $24.89 | $24.83 | $24.85 | $24.85 | 453 |
| 2023-06-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-06-16 | $25.08 | $25.10 | $25.06 | $25.10 | $25.10 | 9,519 |
| 2023-06-15 | $24.81 | $25.04 | $24.81 | $24.96 | $24.96 | 22,590 |
| 2023-06-14 | $24.58 | $24.68 | $24.58 | $24.68 | $24.68 | 487 |
| 2023-06-13 | $24.78 | $24.83 | $24.76 | $24.83 | $24.83 | 405 |
| 2023-06-12 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 29 |
| 2023-06-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1 |
| 2023-06-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2023-06-07 | $24.51 | $24.55 | $24.47 | $24.47 | $24.47 | 1,628 |
| 2023-06-06 | $24.34 | $24.38 | $24.29 | $24.35 | $24.35 | 1,786 |
| 2023-06-05 | $24.27 | $24.31 | $24.26 | $24.31 | $24.31 | 5,500 |
| 2023-06-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 17 |
| 2023-06-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 17 |
| 2023-05-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 216 |
| 2023-05-30 | $23.95 | $24.05 | $23.95 | $24.05 | $24.05 | 216 |
| 2023-05-26 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
| 2023-05-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 460 |
| 2023-05-24 | $24.09 | $24.09 | $24.00 | $24.04 | $24.04 | 460 |
| 2023-05-23 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 5 |
| 2023-05-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 14 |
| 2023-05-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 384 |
| 2023-05-18 | $24.26 | $24.37 | $24.26 | $24.37 | $24.37 | 384 |
| 2023-05-17 | $24.24 | $24.31 | $24.21 | $24.21 | $24.21 | 845 |
| 2023-05-16 | $24.17 | $24.17 | $24.05 | $24.05 | $24.05 | 305 |
| 2023-05-15 | $24.28 | $24.29 | $24.25 | $24.25 | $24.25 | 2,654 |
| 2023-05-12 | $24.12 | $24.21 | $24.12 | $24.21 | $24.21 | 600 |
| 2023-05-11 | $24.09 | $24.26 | $24.08 | $24.26 | $24.26 | 1,497 |
| 2023-05-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 6 |
| 2023-05-09 | $24.25 | $24.30 | $24.20 | $24.25 | $24.25 | 1,155 |
| 2023-05-08 | $24.31 | $24.42 | $24.30 | $24.42 | $24.42 | 4,953 |
| 2023-05-05 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 1,698 |
| 2023-05-04 | $24.38 | $24.38 | $24.27 | $24.27 | $24.27 | 891 |
| 2023-05-03 | $24.57 | $24.61 | $24.47 | $24.47 | $24.47 | 2,534 |
| 2023-05-02 | $24.56 | $24.57 | $24.56 | $24.57 | $24.57 | 174 |
| 2023-05-01 | $24.54 | $24.78 | $24.50 | $24.78 | $24.78 | 800 |
| 2023-04-28 | $24.67 | $24.72 | $24.65 | $24.72 | $24.72 | 2,130 |
| 2023-04-27 | $24.29 | $24.54 | $24.27 | $24.48 | $24.48 | 12,274 |
| 2023-04-26 | $24.07 | $24.08 | $24.04 | $24.06 | $24.06 | 8,673 |
| 2023-04-25 | $24.55 | $24.55 | $24.45 | $24.45 | $24.45 | 748 |
| 2023-04-24 | $24.55 | $24.75 | $24.55 | $24.72 | $24.72 | 1,246 |
| 2023-04-21 | $24.77 | $24.77 | $24.72 | $24.74 | $24.74 | 1,452 |
| 2023-04-20 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 5,095 |
| 2023-04-19 | $24.82 | $24.82 | $24.74 | $24.74 | $24.74 | 543 |
| 2023-04-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 180 |
| 2023-04-17 | $24.90 | $24.91 | $24.90 | $24.91 | $24.91 | 289 |
| 2023-04-14 | $24.85 | $24.88 | $24.82 | $24.82 | $24.82 | 1,300 |
| 2023-04-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2023-04-12 | $24.89 | $24.89 | $24.78 | $24.78 | $24.78 | 855 |
| 2023-04-11 | $24.88 | $24.95 | $24.85 | $24.85 | $24.85 | 6,866 |
| 2023-04-10 | $24.63 | $24.72 | $24.63 | $24.70 | $24.70 | 4,907 |
| 2023-04-06 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 5 |
| 2023-04-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 4,690 |
| 2023-04-04 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 4,690 |
| 2023-04-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2023-03-31 | $24.93 | $24.97 | $24.93 | $24.97 | $24.97 | 480 |
| 2023-03-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
| 2023-03-29 | $24.61 | $24.61 | $24.58 | $24.58 | $24.58 | 691 |
| 2023-03-28 | $24.48 | $24.48 | $24.44 | $24.44 | $24.44 | 2,109 |
| 2023-03-27 | $24.43 | $24.50 | $24.41 | $24.41 | $24.41 | 1,200 |
| 2023-03-24 | $24.06 | $24.31 | $24.06 | $24.29 | $24.29 | 4,554 |
| 2023-03-23 | $24.20 | $24.21 | $23.95 | $24.07 | $24.07 | 12,645 |
| 2023-03-22 | $24.29 | $24.29 | $23.98 | $23.98 | $23.98 | 319 |
| 2023-03-21 | $24.40 | $24.44 | $24.40 | $24.44 | $24.44 | 319 |
| 2023-03-20 | $24.27 | $24.38 | $24.23 | $24.27 | $24.27 | 7,442 |
| 2023-03-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 85 |
| 2023-03-16 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 85 |
| 2023-03-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-03-14 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-03-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-03-10 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 756 |
| 2023-03-09 | $24.52 | $24.56 | $24.23 | $24.23 | $24.23 | 756 |
| 2023-03-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 5 |
| 2023-03-07 | $24.61 | $24.61 | $24.50 | $24.50 | $24.50 | 151 |
| 2023-03-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 123 |
| 2023-03-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
| 2023-03-02 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 600 |
| 2023-03-01 | $24.36 | $24.40 | $24.34 | $24.34 | $24.34 | 600 |
| 2023-02-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2023-02-27 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 142 |
| 2023-02-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 84 |
| 2023-02-23 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 84 |
| 2023-02-22 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
| 2023-02-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 58 |
| 2023-02-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 58 |
| 2023-02-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 302 |
| 2023-02-15 | $24.66 | $24.80 | $24.66 | $24.80 | $24.80 | 302 |
| 2023-02-14 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 90 |
| 2023-02-13 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 90 |
| 2023-02-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2023-02-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 27 |
| 2023-02-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 5 |
| 2023-02-07 | $24.66 | $24.75 | $24.66 | $24.75 | $24.75 | 775 |
| 2023-02-06 | $24.66 | $24.73 | $24.52 | $24.52 | $24.52 | 3,058 |
| 2023-02-03 | $24.84 | $24.84 | $24.77 | $24.77 | $24.77 | 452 |
| 2023-02-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2 |
| 2023-02-01 | $24.93 | $24.93 | $24.88 | $24.88 | $24.88 | 400 |
| 2023-01-31 | $24.59 | $24.68 | $24.59 | $24.68 | $24.68 | 1,016 |
| 2023-01-30 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 7 |
| 2023-01-27 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 7 |
| 2023-01-26 | $24.38 | $24.42 | $24.38 | $24.39 | $24.39 | 6,603 |
| 2023-01-25 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-01-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1,079 |
| 2023-01-23 | $24.03 | $24.17 | $24.03 | $24.17 | $24.17 | 1,079 |
| 2023-01-20 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-01-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 652 |
| 2023-01-18 | $23.98 | $24.04 | $23.90 | $23.90 | $23.90 | 652 |
| 2023-01-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-01-12 | $24.05 | $24.13 | $24.05 | $24.13 | $24.13 | 680 |
| 2023-01-11 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2023-01-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 1 |
| 2023-01-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
| 2023-01-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 520 |
| 2023-01-05 | $23.60 | $23.63 | $23.60 | $23.63 | $23.63 | 520 |
| 2023-01-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2023-01-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2022-12-30 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 5 |
| 2022-12-29 | $23.75 | $23.75 | $23.73 | $23.73 | $23.73 | 14,603 |
| 2022-12-28 | $23.45 | $23.45 | $23.39 | $23.40 | $23.40 | 45,538 |
| 2022-12-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.68 | 0 |
| 2022-12-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.55 | 0 |
| 2022-12-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.75 | 0 |
| 2022-12-20 | $23.66 | $23.66 | $23.66 | $23.66 | $23.55 | 12 |
| 2022-12-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.47 | 12 |
| 2022-12-16 | $23.77 | $23.82 | $23.77 | $23.82 | $23.70 | 1,200 |
| 2022-12-15 | $24.04 | $24.04 | $23.96 | $23.96 | $23.84 | 178 |
| 2022-12-14 | $24.48 | $24.48 | $24.42 | $24.42 | $24.30 | 289 |
| 2022-12-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.35 | 0 |
| 2022-12-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.28 | 1,600 |
| 2022-12-09 | $24.28 | $24.28 | $24.20 | $24.20 | $24.20 | 1,600 |
| 2022-12-08 | $24.36 | $24.36 | $24.33 | $24.33 | $24.33 | 2,000 |
| 2022-12-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 40 |
| 2022-12-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-12-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-02 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2022-12-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 4,122 |
| 2022-11-30 | $24.19 | $24.60 | $24.16 | $24.60 | $24.60 | 4,122 |
| 2022-11-29 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 693 |
| 2022-11-28 | $24.15 | $24.17 | $24.11 | $24.17 | $24.17 | 693 |
| 2022-11-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3,167 |
| 2022-11-23 | $24.49 | $24.49 | $24.43 | $24.43 | $24.43 | 3,167 |
| 2022-11-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 91 |
| 2022-11-21 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1,000 |
| 2022-11-18 | $23.94 | $23.96 | $23.94 | $23.96 | $23.96 | 1,000 |
| 2022-11-17 | $23.59 | $23.73 | $23.59 | $23.73 | $23.73 | 105 |
| 2022-11-16 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
| 2022-11-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2022-11-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2022-11-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-11-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 3,400 |
| 2022-11-09 | $23.42 | $23.42 | $23.18 | $23.18 | $23.18 | 3,400 |
| 2022-11-08 | $23.42 | $23.42 | $23.36 | $23.36 | $23.36 | 263 |
| 2022-11-07 | $23.19 | $23.27 | $23.11 | $23.27 | $23.27 | 3,600 |
| 2022-11-04 | $23.09 | $23.20 | $23.09 | $23.20 | $23.20 | 500 |
| 2022-11-03 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
| 2022-11-02 | $23.40 | $23.40 | $23.11 | $23.11 | $23.11 | 156 |
| 2022-11-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-10-31 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2022-10-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2022-10-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-10-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-10-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 4,097 |
| 2022-10-24 | $22.60 | $22.66 | $22.57 | $22.58 | $22.58 | 4,097 |
| 2022-10-21 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-10-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2022-10-19 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 200 |
| 2022-10-18 | $23.09 | $23.17 | $22.70 | $22.70 | $22.70 | 200 |
| 2022-10-17 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 600 |
| 2022-10-14 | $22.22 | $22.22 | $22.09 | $22.09 | $22.09 | 600 |
| 2022-10-13 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 6,350 |
| 2022-10-12 | $22.30 | $22.30 | $22.16 | $22.16 | $22.16 | 6,350 |
| 2022-10-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1,000 |
| 2022-10-10 | $22.29 | $22.32 | $22.29 | $22.32 | $22.32 | 1,000 |
| 2022-10-07 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-10-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-10-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 100 |
| 2022-10-04 | $22.76 | $22.86 | $22.76 | $22.86 | $22.86 | 100 |
| 2022-10-03 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2022-09-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-09-29 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-09-28 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-09-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-09-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-09-23 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 107 |
| 2022-09-22 | $22.35 | $22.35 | $22.32 | $22.32 | $22.32 | 700 |
| 2022-09-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 17 |
| 2022-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-09-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-09-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1,022 |
| 2022-09-15 | $23.10 | $23.10 | $22.96 | $22.96 | $22.96 | 1,022 |
| 2022-09-14 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-09-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1,200 |
| 2022-09-12 | $23.84 | $23.85 | $23.83 | $23.85 | $23.85 | 1,200 |
| 2022-09-09 | $23.66 | $23.83 | $23.66 | $23.83 | $23.83 | 10,457 |
| 2022-09-08 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-09-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-09-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 270 |
| 2022-09-02 | $22.98 | $22.98 | $22.81 | $22.81 | $22.81 | 270 |
| 2022-09-01 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2022-08-31 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 11 |
| 2022-08-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 11 |
| 2022-08-29 | $23.38 | $23.38 | $23.26 | $23.26 | $23.26 | 240 |
| 2022-08-26 | $23.57 | $23.57 | $23.38 | $23.38 | $23.38 | 100 |
| 2022-08-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 3 |
| 2022-08-24 | $23.82 | $23.82 | $23.76 | $23.76 | $23.76 | 600 |
| 2022-08-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 200 |
| 2022-08-22 | $23.81 | $23.82 | $23.78 | $23.82 | $23.82 | 200 |
| 2022-08-19 | $24.24 | $24.25 | $24.16 | $24.25 | $24.25 | 1,947 |
| 2022-08-18 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 380 |
| 2022-08-17 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 200 |
| 2022-08-16 | $24.58 | $24.62 | $24.57 | $24.57 | $24.57 | 200 |
| 2022-08-15 | $24.48 | $24.52 | $24.48 | $24.50 | $24.50 | 9,364 |
| 2022-08-12 | $24.16 | $24.29 | $24.16 | $24.29 | $24.29 | 1,902 |
| 2022-08-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 706 |
| 2022-08-10 | $24.12 | $24.17 | $24.11 | $24.11 | $24.11 | 706 |
| 2022-08-09 | $23.71 | $23.71 | $23.68 | $23.68 | $23.68 | 362 |
| 2022-08-08 | $23.87 | $23.93 | $23.87 | $23.88 | $23.88 | 3,747 |
| 2022-08-05 | $23.65 | $23.75 | $23.65 | $23.75 | $23.75 | 178 |
| 2022-08-04 | $23.74 | $23.80 | $23.71 | $23.71 | $23.71 | 1,912 |
| 2022-08-03 | $23.84 | $23.84 | $23.81 | $23.81 | $23.81 | 400 |
| 2022-08-02 | $23.78 | $23.78 | $23.47 | $23.47 | $23.47 | 1,658 |
| 2022-08-01 | $23.67 | $23.69 | $23.67 | $23.69 | $23.69 | 1,004 |
| 2022-07-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 400 |
| 2022-07-28 | $23.65 | $23.72 | $23.65 | $23.72 | $23.72 | 400 |
| 2022-07-27 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-07-26 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2022-07-25 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-07-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 710 |
| 2022-07-21 | $23.30 | $23.36 | $23.30 | $23.36 | $23.36 | 710 |
| 2022-07-20 | $23.27 | $23.29 | $23.25 | $23.26 | $23.26 | 558 |
| 2022-07-19 | $23.06 | $23.19 | $23.06 | $23.19 | $23.19 | 1,128 |
| 2022-07-18 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-07-15 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 381 |
| 2022-07-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 381 |
| 2022-07-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1 |
| 2022-07-12 | $22.79 | $22.81 | $22.79 | $22.81 | $22.81 | 318 |
| 2022-07-11 | $23.13 | $23.13 | $23.03 | $23.03 | $23.03 | 1,514 |
| 2022-07-08 | $23.07 | $23.20 | $23.07 | $23.20 | $23.20 | 100 |
| 2022-07-07 | $23.12 | $23.26 | $23.12 | $23.25 | $23.25 | 1,353 |
| 2022-07-06 | $22.87 | $22.96 | $22.87 | $22.96 | $22.96 | 100 |
| 2022-07-05 | $22.54 | $22.86 | $22.54 | $22.86 | $22.86 | 100 |
| 2022-07-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-06-30 | $22.30 | $22.60 | $22.30 | $22.44 | $22.44 | 329 |
| 2022-06-29 | $22.57 | $22.61 | $22.53 | $22.61 | $22.61 | 3,173 |
| 2022-06-28 | $22.74 | $22.74 | $22.52 | $22.52 | $22.52 | 101 |
| 2022-06-27 | $23.32 | $23.32 | $22.98 | $22.98 | $22.98 | 100 |
| 2022-06-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 9,434 |
| 2022-06-23 | $22.29 | $22.54 | $22.29 | $22.53 | $22.53 | 9,434 |
| 2022-06-22 | $22.34 | $22.34 | $22.26 | $22.26 | $22.26 | 44,536 |
| 2022-06-21 | $22.25 | $22.27 | $22.22 | $22.24 | $22.24 | 2,552 |
| 2022-06-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-06-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2022-06-15 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 1 |
| 2022-06-14 | $21.94 | $21.94 | $21.88 | $21.88 | $21.88 | 254 |
| 2022-06-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 2 |
| 2022-06-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-06-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
| 2022-06-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1 |
| 2022-06-07 | $23.33 | $23.55 | $23.33 | $23.55 | $23.55 | 1,900 |
| 2022-06-06 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 21 |
| 2022-06-03 | $23.40 | $23.40 | $23.31 | $23.31 | $23.31 | 201 |
| 2022-06-02 | $23.22 | $23.51 | $23.22 | $23.51 | $23.51 | 548 |
| 2022-06-01 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 44 |
| 2022-05-31 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 44 |
| 2022-05-27 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 934 |
| 2022-05-26 | $23.30 | $23.31 | $23.25 | $23.25 | $23.25 | 934 |
| 2022-05-25 | $23.05 | $23.08 | $23.05 | $23.05 | $23.05 | 12,070 |
| 2022-05-24 | $22.86 | $22.86 | $22.81 | $22.81 | $22.81 | 59,277 |
| 2022-05-23 | $22.75 | $22.86 | $22.75 | $22.86 | $22.86 | 7,193 |
| 2022-05-20 | $22.47 | $22.54 | $22.28 | $22.53 | $22.53 | 115,030 |
| 2022-05-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-05-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 328 |
| 2022-05-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 328 |
| 2022-05-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-05-13 | $22.75 | $22.96 | $22.75 | $22.90 | $22.90 | 328 |
| 2022-05-12 | $22.44 | $22.51 | $22.44 | $22.51 | $22.51 | 102 |
| 2022-05-11 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 4 |
| 2022-05-10 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 2 |
| 2022-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2022-05-06 | $23.01 | $23.01 | $22.99 | $22.99 | $22.99 | 460 |
| 2022-05-05 | $23.27 | $23.27 | $23.25 | $23.25 | $23.25 | 175 |
| 2022-05-04 | $23.50 | $24.00 | $23.50 | $23.95 | $23.95 | 4,364 |
| 2022-05-03 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 100 |
| 2022-05-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 39 |
| 2022-04-29 | $23.56 | $23.56 | $23.13 | $23.13 | $23.13 | 100 |
| 2022-04-28 | $23.41 | $23.80 | $23.41 | $23.78 | $23.78 | 605 |
| 2022-04-27 | $23.72 | $23.72 | $23.51 | $23.51 | $23.51 | 300 |
| 2022-04-26 | $23.82 | $23.82 | $23.58 | $23.58 | $23.58 | 100 |
| 2022-04-25 | $23.83 | $23.88 | $23.83 | $23.88 | $23.88 | 1,700 |
| 2022-04-22 | $24.12 | $24.12 | $23.96 | $23.96 | $23.96 | 140 |
| 2022-04-21 | $24.81 | $24.81 | $24.41 | $24.41 | $24.41 | 3,080 |
| 2022-04-20 | $24.65 | $24.65 | $24.60 | $24.61 | $24.61 | 9,982 |
| 2022-04-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2022-04-18 | $24.11 | $24.11 | $23.94 | $23.97 | $23.97 | 924 |
| 2022-04-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 600 |
| 2022-04-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-12 | $24.61 | $24.61 | $24.22 | $24.22 | $24.22 | 1,209 |
| 2022-04-11 | $24.49 | $24.49 | $24.34 | $24.34 | $24.34 | 448 |
| 2022-04-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-04-07 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-04-06 | $24.42 | $24.46 | $24.42 | $24.46 | $24.46 | 615 |
| 2022-04-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 4 |
| 2022-04-04 | $24.72 | $24.72 | $24.70 | $24.70 | $24.70 | 2,350 |
| 2022-04-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 40 |
| 2022-03-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 40 |
| 2022-03-30 | $24.75 | $24.75 | $24.69 | $24.69 | $24.69 | 274 |
| 2022-03-29 | $24.76 | $24.88 | $24.75 | $24.88 | $24.88 | 1,701 |
| 2022-03-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-03-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-03-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2022-03-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2,000 |
| 2022-03-22 | $24.51 | $24.51 | $24.49 | $24.49 | $24.49 | 2,000 |
| 2022-03-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 500 |
| 2022-03-18 | $24.30 | $24.48 | $24.30 | $24.48 | $24.48 | 500 |
| 2022-03-17 | $24.22 | $24.25 | $24.22 | $24.25 | $24.25 | 200 |
| 2022-03-16 | $23.93 | $23.96 | $23.93 | $23.96 | $23.96 | 250 |
| 2022-03-15 | $23.51 | $23.70 | $23.51 | $23.70 | $23.70 | 1,762 |
| 2022-03-14 | $23.48 | $23.49 | $23.31 | $23.31 | $23.31 | 8,170 |
| 2022-03-11 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2022-03-10 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 2 |
| 2022-03-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,270 |
| 2022-03-08 | $23.43 | $23.49 | $23.35 | $23.35 | $23.35 | 1,270 |
| 2022-03-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 30 |
| 2022-03-04 | $24.14 | $24.22 | $24.14 | $24.20 | $24.20 | 500 |
| 2022-03-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-03-02 | $24.40 | $24.43 | $24.36 | $24.36 | $24.36 | 3,645 |
| 2022-03-01 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 38 |
| 2022-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 4 |
| 2022-02-25 | $24.26 | $24.32 | $24.26 | $24.32 | $24.32 | 1,000 |
| 2022-02-24 | $23.41 | $23.85 | $23.37 | $23.85 | $23.85 | 2,600 |
| 2022-02-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-02-22 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-02-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-02-17 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2022-02-16 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 283 |
| 2022-02-15 | $24.52 | $24.52 | $24.50 | $24.51 | $24.51 | 283 |
| 2022-02-14 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 150 |
| 2022-02-11 | $24.66 | $24.66 | $24.46 | $24.46 | $24.46 | 150 |
| 2022-02-10 | $24.75 | $24.75 | $24.62 | $24.62 | $24.62 | 2,037 |
| 2022-02-09 | $25.03 | $25.04 | $25.02 | $25.02 | $25.02 | 640 |
| 2022-02-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2022-02-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-02-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 2 |
| 2022-02-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 2 |
| 2022-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 73 |
| 2022-02-01 | $24.39 | $24.59 | $24.39 | $24.59 | $24.59 | 300 |
| 2022-01-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 72 |
| 2022-01-28 | $24.09 | $24.24 | $24.09 | $24.24 | $24.24 | 200 |
| 2022-01-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 30 |
| 2022-01-26 | $24.45 | $24.48 | $24.05 | $24.05 | $24.05 | 1,803 |
| 2022-01-25 | $24.33 | $24.56 | $24.33 | $24.36 | $24.36 | 2,232 |
| 2022-01-24 | $24.68 | $24.79 | $24.68 | $24.79 | $24.79 | 1,032 |
| 2022-01-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 4 |
| 2022-01-20 | $25.02 | $25.05 | $24.50 | $24.50 | $24.50 | 770 |
| 2022-01-19 | $24.89 | $24.89 | $24.79 | $24.79 | $24.79 | 2,323 |
| 2022-01-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 7 |
| 2022-01-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-01-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1,341 |
| 2022-01-12 | $25.37 | $25.40 | $25.26 | $25.31 | $25.31 | 1,341 |
| 2022-01-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1,302 |
| 2022-01-10 | $24.85 | $25.11 | $24.82 | $25.11 | $25.11 | 1,302 |
| 2022-01-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,072 |
| 2022-01-06 | $25.52 | $25.52 | $25.38 | $25.38 | $25.38 | 1,072 |
| 2022-01-05 | $25.58 | $25.58 | $25.39 | $25.39 | $25.39 | 122 |
| 2022-01-04 | $25.95 | $25.96 | $25.92 | $25.92 | $25.92 | 3,200 |
| 2022-01-03 | $25.98 | $25.98 | $25.97 | $25.97 | $25.97 | 183 |
| 2021-12-31 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 19 |
| 2021-12-30 | $26.41 | $26.41 | $26.30 | $26.30 | $26.30 | 176 |
| 2021-12-29 | $26.25 | $26.40 | $26.25 | $26.40 | $26.40 | 1,941 |
| 2021-12-28 | $26.26 | $26.26 | $26.25 | $26.25 | $26.25 | 1,229 |
| 2021-12-27 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 100 |
| 2021-12-23 | $25.91 | $25.93 | $25.91 | $25.93 | $25.89 | 504 |
| 2021-12-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.63 | 23 |
| 2021-12-21 | $25.48 | $25.57 | $25.47 | $25.56 | $25.52 | 2,130 |
| 2021-12-20 | $25.06 | $25.23 | $25.06 | $25.23 | $25.20 | 343 |
| 2021-12-17 | $25.47 | $25.56 | $25.40 | $25.40 | $25.36 | 910 |
| 2021-12-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.46 | 2 |
| 2021-12-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.58 | 0 |
| 2021-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.22 | 6,820 |
| 2021-12-13 | $25.46 | $25.47 | $25.38 | $25.38 | $25.35 | 6,820 |
| 2021-12-10 | $25.24 | $25.27 | $25.24 | $25.25 | $25.22 | 605 |
| 2021-12-09 | $25.22 | $25.22 | $25.07 | $25.07 | $25.03 | 610 |
| 2021-12-08 | $25.22 | $25.24 | $25.22 | $25.24 | $25.20 | 10,032 |
| 2021-12-07 | $25.24 | $25.25 | $25.16 | $25.16 | $25.13 | 6,176 |
| 2021-12-06 | $24.83 | $24.88 | $24.82 | $24.82 | $24.79 | 2,668 |
| 2021-12-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.47 | 907 |
| 2021-12-02 | $24.74 | $24.74 | $24.68 | $24.68 | $24.65 | 907 |
| 2021-12-01 | $24.72 | $24.72 | $24.26 | $24.27 | $24.24 | 9,601 |
| 2021-11-30 | $24.71 | $24.72 | $24.56 | $24.56 | $24.53 | 3,175 |
| 2021-11-29 | $25.29 | $25.36 | $25.20 | $25.20 | $25.17 | 1,400 |
| 2021-11-26 | $25.30 | $25.30 | $25.08 | $25.08 | $25.05 | 100 |
| 2021-11-24 | $25.39 | $25.42 | $25.38 | $25.41 | $25.38 | 6,817 |
| 2021-11-23 | $25.31 | $25.40 | $25.25 | $25.40 | $25.37 | 20,142 |
| 2021-11-22 | $25.62 | $25.62 | $25.45 | $25.45 | $25.42 | 4,289 |
| 2021-11-19 | $25.58 | $25.60 | $25.45 | $25.45 | $25.42 | 7,133 |
| 2021-11-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.48 | 5,400 |
| 2021-11-17 | $25.75 | $25.76 | $25.74 | $25.76 | $25.73 | 5,400 |
| 2021-11-16 | $26.06 | $26.07 | $25.90 | $25.90 | $25.87 | 13,642 |
| 2021-11-15 | $26.10 | $26.10 | $25.80 | $25.82 | $25.78 | 4,641 |
| 2021-11-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.83 | 1 |
| 2021-11-11 | $25.71 | $25.71 | $25.68 | $25.68 | $25.65 | 625 |
| 2021-11-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.55 | 300 |
| 2021-11-09 | $25.67 | $25.67 | $25.62 | $25.62 | $25.59 | 300 |
| 2021-11-08 | $25.56 | $25.56 | $25.56 | $25.56 | $25.53 | 810 |
| 2021-11-05 | $25.49 | $25.57 | $25.49 | $25.49 | $25.46 | 810 |
| 2021-11-04 | $25.74 | $25.74 | $25.74 | $25.74 | $25.71 | 1 |
| 2021-11-03 | $25.66 | $25.66 | $25.64 | $25.64 | $25.61 | 1,701 |
| 2021-11-02 | $25.65 | $25.65 | $25.61 | $25.61 | $25.58 | 1,407 |
| 2021-11-01 | $25.48 | $25.48 | $25.48 | $25.48 | $25.45 | 56 |
| 2021-10-29 | $25.27 | $25.33 | $25.26 | $25.33 | $25.30 | 1,111 |
| 2021-10-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.12 | 4 |
| 2021-10-27 | $25.15 | $25.15 | $24.80 | $24.80 | $24.77 | 1,250 |
| 2021-10-26 | $25.31 | $25.32 | $25.17 | $25.17 | $25.14 | 2,477 |
| 2021-10-25 | $25.15 | $25.16 | $25.15 | $25.16 | $25.13 | 1,733 |
| 2021-10-22 | $25.17 | $25.18 | $25.08 | $25.08 | $25.05 | 1,205 |
| 2021-10-21 | $24.90 | $25.07 | $24.90 | $25.03 | $25.00 | 725 |
| 2021-10-20 | $24.88 | $24.97 | $24.88 | $24.89 | $24.86 | 2,454 |
| 2021-10-19 | $24.70 | $24.77 | $24.70 | $24.77 | $24.74 | 401 |
| 2021-10-18 | $24.60 | $24.63 | $24.53 | $24.63 | $24.60 | 1,200 |
| 2021-10-15 | $24.61 | $24.61 | $24.52 | $24.52 | $24.49 | 201 |
| 2021-10-14 | $24.51 | $24.51 | $24.51 | $24.51 | $24.48 | 20 |
| 2021-10-13 | $24.18 | $24.18 | $24.18 | $24.18 | $24.15 | 32 |
| 2021-10-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.07 | 60 |
| 2021-10-11 | $24.08 | $24.08 | $24.05 | $24.05 | $24.02 | 160 |
| 2021-10-08 | $24.33 | $24.33 | $24.23 | $24.23 | $24.20 | 5,500 |
| 2021-10-07 | $24.39 | $24.40 | $24.33 | $24.33 | $24.30 | 5,497 |
| 2021-10-06 | $23.83 | $24.11 | $23.83 | $24.11 | $24.08 | 2,202 |
| 2021-10-05 | $24.11 | $24.14 | $24.09 | $24.14 | $24.11 | 4,145 |
| 2021-10-04 | $23.86 | $23.91 | $23.84 | $23.84 | $23.81 | 1,806 |
| 2021-10-01 | $24.16 | $24.16 | $24.12 | $24.12 | $24.09 | 603 |
| 2021-09-30 | $24.04 | $24.04 | $24.04 | $24.04 | $24.01 | 6 |
| 2021-09-29 | $24.33 | $24.33 | $24.33 | $24.33 | $24.30 | 4 |
| 2021-09-28 | $24.22 | $24.24 | $24.20 | $24.20 | $24.17 | 1,649 |
| 2021-09-27 | $24.61 | $24.61 | $24.53 | $24.53 | $24.50 | 374 |
| 2021-09-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.76 | 3 |
| 2021-09-23 | $24.82 | $24.82 | $24.79 | $24.79 | $24.76 | 396 |
| 2021-09-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.65 | 2,288 |
| 2021-09-21 | $24.85 | $24.85 | $24.62 | $24.62 | $24.59 | 2,288 |
| 2021-09-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.59 | 0 |
| 2021-09-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.78 | 8,049 |
| 2021-09-16 | $25.09 | $25.09 | $24.95 | $25.01 | $24.98 | 8,049 |
| 2021-09-15 | $25.08 | $25.08 | $25.08 | $25.08 | $25.05 | 56 |
| 2021-09-14 | $25.05 | $25.05 | $24.98 | $24.98 | $24.95 | 1,018 |
| 2021-09-13 | $25.21 | $25.21 | $25.05 | $25.05 | $25.02 | 5,414 |
| 2021-09-10 | $25.35 | $25.37 | $25.20 | $25.20 | $25.17 | 4,188 |
| 2021-09-09 | $25.39 | $25.39 | $25.27 | $25.27 | $25.24 | 712 |
| 2021-09-08 | $25.50 | $25.56 | $25.50 | $25.56 | $25.52 | 7,948 |
| 2021-09-07 | $25.64 | $25.64 | $25.39 | $25.39 | $25.36 | 1,867 |
| 2021-09-03 | $25.79 | $25.90 | $25.79 | $25.83 | $25.80 | 1,857 |
| 2021-09-02 | $25.76 | $25.86 | $25.76 | $25.86 | $25.82 | 195 |
| 2021-09-01 | $25.60 | $25.80 | $25.58 | $25.74 | $25.70 | 6,047 |
| 2021-08-31 | $25.74 | $25.74 | $25.68 | $25.69 | $25.66 | 2,816 |
| 2021-08-30 | $25.66 | $25.75 | $25.66 | $25.73 | $25.70 | 2,254 |
| 2021-08-27 | $25.62 | $25.68 | $25.62 | $25.64 | $25.61 | 4,285 |
| 2021-08-26 | $25.50 | $25.53 | $25.49 | $25.49 | $25.46 | 19,706 |
| 2021-08-25 | $25.58 | $25.60 | $25.56 | $25.56 | $25.53 | 14,010 |
| 2021-08-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.57 | 185 |
| 2021-08-23 | $25.71 | $25.71 | $25.60 | $25.60 | $25.57 | 1,846 |
| 2021-08-20 | $25.57 | $25.61 | $25.57 | $25.59 | $25.56 | 17,305 |
| 2021-08-19 | $25.32 | $25.43 | $25.27 | $25.36 | $25.33 | 7,496 |
| 2021-08-18 | $25.34 | $25.34 | $25.15 | $25.15 | $25.12 | 602 |
| 2021-08-17 | $25.37 | $25.43 | $25.37 | $25.43 | $25.39 | 200 |
| 2021-08-16 | $25.40 | $25.45 | $25.40 | $25.45 | $25.42 | 7,402 |
| 2021-08-13 | $25.33 | $25.33 | $25.32 | $25.32 | $25.29 | 1,921 |
| 2021-08-12 | $25.25 | $25.26 | $25.25 | $25.26 | $25.22 | 374 |
| 2021-08-11 | $25.25 | $25.30 | $25.23 | $25.30 | $25.26 | 311 |
| 2021-08-10 | $25.35 | $25.35 | $25.29 | $25.29 | $25.26 | 3,774 |
| 2021-08-09 | $25.37 | $25.42 | $25.34 | $25.34 | $25.31 | 13,062 |
| 2021-08-06 | $25.32 | $25.33 | $25.32 | $25.33 | $25.29 | 10,288 |
| 2021-08-05 | $25.17 | $25.25 | $25.17 | $25.25 | $25.22 | 1,515 |
| 2021-08-04 | $25.38 | $25.38 | $25.24 | $25.27 | $25.24 | 91,132 |
| 2021-08-03 | $25.29 | $25.37 | $25.29 | $25.31 | $25.28 | 9,820 |
| 2021-08-02 | $26.84 | $26.84 | $25.27 | $25.27 | $25.24 | 101,906 |
| 2021-07-30 | $25.30 | $26.97 | $25.30 | $26.97 | $26.94 | 271,353 |
| 2021-07-29 | $25.24 | $25.31 | $25.22 | $25.22 | $25.19 | 50,002 |
| 2021-07-28 | $25.10 | $27.16 | $24.84 | $24.99 | $24.96 | 40,645 |
| 2021-07-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.98 | 1 |
| 2021-07-26 | $25.15 | $25.15 | $25.12 | $25.12 | $25.09 | 351 |
| 2021-07-23 | $25.20 | $25.20 | $25.20 | $25.20 | $25.17 | 18 |
| 2021-07-22 | $25.00 | $25.02 | $25.00 | $25.02 | $24.99 | 306 |
Formidable Fortress ETF (KONG) News Headlines
Recent Formidable Fortress ETF (KONG) News
Similar Companies to Formidable Fortress ETF (KONG) 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 | -- | -- | -- |