KFA Value Line Dynamic Core Equity Index ETF (KVLE) Exchange: NYSE ARCA
Data as of April 19, 2024
$23.82 ($0.17) 0.72%
KFA Value Line Dynamic Core Equity Index ETF - Daily Information
Click for more stock information on KFA Value Line Dynamic Core Equity Index ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.84 |
| Previous Close | $23.82 |
| High | $23.84 |
| Low | $23.76 |
| Adjusted Open | $23.84 |
| Previous Adjusted Close | $23.82 |
| Adjusted High | $23.84 |
| Adjusted Low | $23.76 |
About KFA Value Line Dynamic Core Equity Index ETF (KVLE)
KFA Value Line Dynamic Core Equity Index ETF
Invest in KFA Value Line Dynamic Core Equity Index ETF (KVLE)
Historical Stock Data for KFA Value Line Dynamic Core Equity Index ETF (KVLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $23.84 | $23.84 | $23.76 | $23.82 | $23.82 | 4,315 |
| 2024-04-04 | $24.00 | $24.00 | $23.65 | $23.65 | $23.65 | 2,673 |
| 2024-04-03 | $23.84 | $23.89 | $23.81 | $23.86 | $23.86 | 2,757 |
| 2024-04-02 | $23.84 | $23.86 | $23.84 | $23.86 | $23.86 | 3,163 |
| 2024-04-01 | $24.00 | $24.00 | $23.93 | $23.98 | $23.98 | 1,268 |
| 2024-03-28 | $24.01 | $24.14 | $24.01 | $24.13 | $24.13 | 6,277 |
| 2024-03-27 | $23.94 | $23.99 | $23.92 | $23.99 | $23.99 | 546 |
| 2024-03-26 | $23.83 | $23.83 | $23.73 | $23.73 | $23.73 | 366 |
| 2024-03-25 | $24.03 | $24.03 | $23.99 | $23.99 | $23.83 | 264 |
| 2024-03-22 | $24.05 | $24.06 | $24.05 | $24.06 | $24.06 | 400 |
| 2024-03-21 | $24.00 | $24.09 | $24.00 | $24.09 | $24.09 | 1,287 |
| 2024-03-20 | $23.82 | $23.97 | $23.82 | $23.97 | $23.97 | 324 |
| 2024-03-19 | $23.70 | $23.80 | $23.70 | $23.80 | $23.80 | 639 |
| 2024-03-18 | $23.69 | $23.75 | $23.66 | $23.69 | $23.69 | 3,013 |
| 2024-03-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 18 |
| 2024-03-14 | $23.74 | $23.74 | $23.64 | $23.68 | $23.68 | 32,884 |
| 2024-03-13 | $23.83 | $23.88 | $23.83 | $23.83 | $23.83 | 3,439 |
| 2024-03-12 | $23.75 | $23.92 | $23.75 | $23.92 | $23.92 | 3,073 |
| 2024-03-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 23 |
| 2024-03-08 | $23.91 | $23.91 | $23.74 | $23.74 | $23.74 | 1,472 |
| 2024-03-07 | $23.79 | $23.79 | $23.72 | $23.75 | $23.75 | 963 |
| 2024-03-06 | $23.54 | $23.62 | $23.54 | $23.61 | $23.61 | 7,026 |
| 2024-03-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 30 |
| 2024-03-04 | $23.50 | $23.64 | $23.50 | $23.59 | $23.59 | 1,779 |
| 2024-03-01 | $23.22 | $23.35 | $23.22 | $23.35 | $23.35 | 310 |
| 2024-02-29 | $23.21 | $23.25 | $23.21 | $23.25 | $23.25 | 181 |
| 2024-02-28 | $23.13 | $23.14 | $23.06 | $23.06 | $23.06 | 829 |
| 2024-02-27 | $22.97 | $23.08 | $22.97 | $23.08 | $23.08 | 586 |
| 2024-02-26 | $23.17 | $23.18 | $23.00 | $23.02 | $23.02 | 2,697 |
| 2024-02-23 | $23.20 | $23.20 | $23.16 | $23.16 | $23.16 | 2,359 |
| 2024-02-22 | $23.15 | $23.15 | $23.13 | $23.15 | $23.15 | 852 |
| 2024-02-21 | $22.67 | $22.80 | $22.67 | $22.80 | $22.80 | 1,643 |
| 2024-02-20 | $22.69 | $22.69 | $22.67 | $22.67 | $22.67 | 457 |
| 2024-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 258 |
| 2024-02-15 | $22.53 | $22.90 | $22.53 | $22.87 | $22.87 | 3,821 |
| 2024-02-14 | $22.52 | $22.65 | $22.52 | $22.64 | $22.64 | 2,232 |
| 2024-02-13 | $22.56 | $22.56 | $22.42 | $22.47 | $22.47 | 1,109 |
| 2024-02-12 | $22.78 | $22.85 | $22.78 | $22.84 | $22.84 | 627 |
| 2024-02-09 | $22.74 | $22.78 | $22.74 | $22.77 | $22.77 | 1,790 |
| 2024-02-08 | $22.65 | $22.66 | $22.65 | $22.66 | $22.66 | 2,417 |
| 2024-02-07 | $22.76 | $22.76 | $22.68 | $22.69 | $22.69 | 3,529 |
| 2024-02-06 | $22.65 | $22.66 | $22.65 | $22.65 | $22.65 | 9,603 |
| 2024-02-05 | $22.58 | $22.64 | $22.49 | $22.59 | $22.59 | 2,239 |
| 2024-02-02 | $22.76 | $22.93 | $22.76 | $22.90 | $22.90 | 674 |
| 2024-02-01 | $22.70 | $22.94 | $22.66 | $22.94 | $22.94 | 670 |
| 2024-01-31 | $22.86 | $22.95 | $22.70 | $22.70 | $22.70 | 3,902 |
| 2024-01-30 | $22.84 | $22.98 | $22.84 | $22.94 | $22.94 | 1,083 |
| 2024-01-29 | $22.78 | $22.94 | $22.78 | $22.94 | $22.94 | 657 |
| 2024-01-26 | $22.80 | $22.89 | $22.80 | $22.80 | $22.80 | 1,030 |
| 2024-01-25 | $22.83 | $22.87 | $22.83 | $22.85 | $22.85 | 528 |
| 2024-01-24 | $22.83 | $22.83 | $22.64 | $22.64 | $22.64 | 311 |
| 2024-01-23 | $22.76 | $22.83 | $22.73 | $22.79 | $22.79 | 4,701 |
| 2024-01-22 | $22.86 | $22.86 | $22.69 | $22.75 | $22.75 | 3,258 |
| 2024-01-19 | $22.62 | $22.67 | $22.56 | $22.67 | $22.67 | 1,249 |
| 2024-01-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 264 |
| 2024-01-17 | $22.44 | $22.47 | $22.35 | $22.47 | $22.47 | 2,106 |
| 2024-01-16 | $22.62 | $22.72 | $22.61 | $22.62 | $22.62 | 5,590 |
| 2024-01-12 | $22.82 | $22.82 | $22.77 | $22.82 | $22.82 | 475 |
| 2024-01-11 | $22.77 | $22.83 | $22.73 | $22.83 | $22.83 | 8,389 |
| 2024-01-10 | $22.87 | $23.03 | $22.87 | $22.97 | $22.97 | 7,438 |
| 2024-01-09 | $22.92 | $22.94 | $22.88 | $22.91 | $22.91 | 18,231 |
| 2024-01-08 | $22.86 | $22.95 | $22.86 | $22.95 | $22.95 | 396 |
| 2024-01-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 369 |
| 2024-01-04 | $22.85 | $22.85 | $22.75 | $22.75 | $22.75 | 2,818 |
| 2024-01-03 | $22.88 | $22.88 | $22.81 | $22.81 | $22.81 | 549 |
| 2024-01-02 | $23.03 | $23.11 | $23.03 | $23.07 | $23.07 | 1,852 |
| 2023-12-29 | $22.98 | $23.08 | $22.98 | $23.05 | $23.05 | 1,327 |
| 2023-12-28 | $23.14 | $23.14 | $23.12 | $23.12 | $23.12 | 442 |
| 2023-12-27 | $23.12 | $23.12 | $23.07 | $23.08 | $23.08 | 17,019 |
| 2023-12-26 | $23.09 | $23.10 | $23.07 | $23.07 | $23.07 | 836 |
| 2023-12-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 730 |
| 2023-12-21 | $22.62 | $22.98 | $22.62 | $22.98 | $22.98 | 17,970 |
| 2023-12-20 | $22.98 | $23.13 | $22.75 | $22.75 | $22.75 | 4,522 |
| 2023-12-19 | $23.04 | $23.05 | $22.95 | $23.05 | $23.05 | 19,088 |
| 2023-12-18 | $22.84 | $22.92 | $22.84 | $22.84 | $22.84 | 2,117 |
| 2023-12-15 | $23.25 | $23.29 | $23.17 | $23.29 | $23.07 | 3,709 |
| 2023-12-14 | $23.13 | $23.47 | $21.53 | $23.42 | $23.19 | 10,140 |
| 2023-12-13 | $22.77 | $23.22 | $22.77 | $23.22 | $23.00 | 5,345 |
| 2023-12-12 | $22.78 | $22.83 | $22.78 | $22.83 | $22.61 | 818 |
| 2023-12-11 | $22.41 | $22.89 | $22.41 | $22.74 | $22.52 | 4,500 |
| 2023-12-08 | $22.71 | $22.71 | $22.62 | $22.67 | $22.45 | 999 |
| 2023-12-07 | $22.46 | $22.70 | $22.46 | $22.65 | $22.43 | 1,355 |
| 2023-12-06 | $22.52 | $22.60 | $22.52 | $22.57 | $22.35 | 2,557 |
| 2023-12-05 | $22.45 | $22.49 | $22.44 | $22.49 | $22.27 | 3,955 |
| 2023-12-04 | $22.54 | $22.61 | $22.54 | $22.58 | $22.36 | 8,031 |
| 2023-12-01 | $22.33 | $22.57 | $22.33 | $22.57 | $22.57 | 565 |
| 2023-11-30 | $22.18 | $22.25 | $22.18 | $22.25 | $22.25 | 899 |
| 2023-11-29 | $21.82 | $22.13 | $21.82 | $22.01 | $22.01 | 5,469 |
| 2023-11-28 | $21.86 | $22.06 | $21.85 | $21.98 | $21.98 | 10,635 |
| 2023-11-27 | $21.90 | $21.96 | $21.90 | $21.96 | $21.96 | 894 |
| 2023-11-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 77 |
| 2023-11-22 | $21.92 | $21.94 | $21.88 | $21.92 | $21.92 | 12,307 |
| 2023-11-21 | $21.78 | $21.79 | $21.78 | $21.79 | $21.79 | 679 |
| 2023-11-20 | $21.80 | $21.92 | $21.79 | $21.88 | $21.88 | 28,445 |
| 2023-11-17 | $21.87 | $21.89 | $21.87 | $21.89 | $21.89 | 835 |
| 2023-11-16 | $21.70 | $21.86 | $21.70 | $21.81 | $21.81 | 9,080 |
| 2023-11-15 | $21.54 | $21.90 | $21.54 | $21.85 | $21.85 | 1,844 |
| 2023-11-14 | $21.72 | $21.75 | $21.69 | $21.75 | $21.75 | 797 |
| 2023-11-13 | $21.18 | $21.20 | $21.16 | $21.16 | $21.16 | 3,950 |
| 2023-11-10 | $21.12 | $21.30 | $21.09 | $21.30 | $21.30 | 6,046 |
| 2023-11-09 | $21.33 | $21.36 | $21.11 | $21.12 | $21.12 | 2,527 |
| 2023-11-08 | $21.36 | $21.39 | $21.32 | $21.39 | $21.39 | 541 |
| 2023-11-07 | $21.41 | $21.46 | $21.40 | $21.43 | $21.43 | 3,708 |
| 2023-11-06 | $21.56 | $21.56 | $21.50 | $21.54 | $21.54 | 1,094 |
| 2023-11-03 | $21.70 | $21.70 | $21.64 | $21.64 | $21.64 | 666 |
| 2023-11-02 | $21.23 | $21.45 | $21.23 | $21.45 | $21.45 | 912 |
| 2023-11-01 | $20.92 | $21.00 | $20.92 | $20.99 | $20.99 | 1,606 |
| 2023-10-31 | $20.60 | $20.83 | $20.60 | $20.81 | $20.81 | 5,933 |
| 2023-10-30 | $20.61 | $20.68 | $20.52 | $20.68 | $20.68 | 5,177 |
| 2023-10-27 | $20.62 | $20.62 | $20.45 | $20.45 | $20.45 | 1,821 |
| 2023-10-26 | $20.87 | $20.87 | $20.71 | $20.72 | $20.72 | 1,671 |
| 2023-10-25 | $20.63 | $20.80 | $20.63 | $20.80 | $20.80 | 7,953 |
| 2023-10-24 | $20.77 | $20.87 | $20.76 | $20.87 | $20.87 | 4,090 |
| 2023-10-23 | $20.68 | $20.88 | $20.67 | $20.68 | $20.68 | 8,775 |
| 2023-10-20 | $20.81 | $21.03 | $20.81 | $20.86 | $20.86 | 992 |
| 2023-10-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 161 |
| 2023-10-18 | $21.27 | $21.47 | $21.24 | $21.24 | $21.24 | 6,841 |
| 2023-10-17 | $21.36 | $21.51 | $21.36 | $21.51 | $21.51 | 1,379 |
| 2023-10-16 | $21.43 | $21.58 | $21.43 | $21.58 | $21.58 | 1,035 |
| 2023-10-13 | $21.14 | $21.48 | $21.14 | $21.31 | $21.31 | 2,480 |
| 2023-10-12 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 92 |
| 2023-10-11 | $21.41 | $21.54 | $21.41 | $21.54 | $21.54 | 373 |
| 2023-10-10 | $21.10 | $21.46 | $21.10 | $21.38 | $21.38 | 1,922 |
| 2023-10-09 | $21.07 | $21.31 | $21.06 | $21.31 | $21.31 | 5,284 |
| 2023-10-06 | $20.71 | $21.10 | $20.65 | $21.10 | $21.10 | 12,070 |
| 2023-10-05 | $20.72 | $20.93 | $20.72 | $20.90 | $20.90 | 7,646 |
| 2023-10-04 | $20.92 | $20.95 | $20.88 | $20.95 | $20.95 | 1,059 |
| 2023-10-03 | $20.73 | $20.80 | $20.73 | $20.80 | $20.80 | 726 |
| 2023-10-02 | $21.01 | $21.17 | $20.93 | $20.98 | $20.98 | 5,344 |
| 2023-09-29 | $21.31 | $21.40 | $21.25 | $21.25 | $21.25 | 34,862 |
| 2023-09-28 | $21.35 | $21.35 | $21.26 | $21.26 | $21.26 | 214 |
| 2023-09-27 | $21.11 | $21.21 | $21.11 | $21.21 | $21.21 | 426 |
| 2023-09-26 | $21.66 | $21.66 | $21.39 | $21.39 | $21.26 | 2,022 |
| 2023-09-25 | $21.67 | $21.74 | $21.59 | $21.74 | $21.61 | 3,776 |
| 2023-09-22 | $21.79 | $21.79 | $21.73 | $21.73 | $21.61 | 581 |
| 2023-09-21 | $21.76 | $21.92 | $21.76 | $21.80 | $21.67 | 380 |
| 2023-09-20 | $22.09 | $22.11 | $22.06 | $22.06 | $21.93 | 1,244 |
| 2023-09-19 | $22.15 | $22.16 | $22.15 | $22.15 | $22.02 | 489 |
| 2023-09-18 | $22.24 | $22.24 | $22.19 | $22.19 | $22.06 | 1,159 |
| 2023-09-15 | $22.18 | $22.18 | $22.18 | $22.18 | $22.05 | 63 |
| 2023-09-14 | $22.15 | $22.37 | $22.15 | $22.37 | $22.24 | 2,546 |
| 2023-09-13 | $22.00 | $22.16 | $22.00 | $22.08 | $21.95 | 2,140 |
| 2023-09-12 | $22.11 | $22.24 | $22.11 | $22.12 | $21.99 | 1,622 |
| 2023-09-11 | $22.12 | $22.24 | $22.12 | $22.20 | $22.07 | 6,021 |
| 2023-09-08 | $21.92 | $22.14 | $21.92 | $22.12 | $22.12 | 471 |
| 2023-09-07 | $21.99 | $22.05 | $21.99 | $22.05 | $22.05 | 175 |
| 2023-09-06 | $22.11 | $22.11 | $22.00 | $22.05 | $22.05 | 990 |
| 2023-09-05 | $22.19 | $22.19 | $22.15 | $22.18 | $22.18 | 759 |
| 2023-09-01 | $22.41 | $22.44 | $22.41 | $22.44 | $22.44 | 2,033 |
| 2023-08-31 | $22.42 | $22.42 | $22.41 | $22.41 | $22.41 | 268 |
| 2023-08-30 | $22.36 | $22.50 | $22.36 | $22.50 | $22.50 | 2,748 |
| 2023-08-29 | $22.49 | $22.49 | $22.47 | $22.47 | $22.47 | 205 |
| 2023-08-28 | $22.26 | $22.30 | $22.26 | $22.30 | $22.30 | 2,373 |
| 2023-08-25 | $22.12 | $22.19 | $22.12 | $22.19 | $22.19 | 1,141 |
| 2023-08-24 | $22.26 | $22.26 | $22.03 | $22.03 | $22.03 | 622 |
| 2023-08-23 | $22.12 | $22.20 | $22.12 | $22.20 | $22.20 | 414 |
| 2023-08-22 | $22.07 | $22.09 | $22.05 | $22.08 | $22.08 | 3,495 |
| 2023-08-21 | $22.17 | $22.17 | $21.96 | $22.11 | $22.11 | 675 |
| 2023-08-18 | $22.16 | $22.16 | $22.10 | $22.10 | $22.10 | 1,316 |
| 2023-08-17 | $22.23 | $22.23 | $22.10 | $22.10 | $22.10 | 525 |
| 2023-08-16 | $22.32 | $22.32 | $22.20 | $22.20 | $22.20 | 702 |
| 2023-08-15 | $22.27 | $22.29 | $22.21 | $22.25 | $22.25 | 3,233 |
| 2023-08-14 | $22.44 | $22.50 | $22.44 | $22.50 | $22.50 | 473 |
| 2023-08-11 | $22.53 | $22.56 | $22.53 | $22.56 | $22.56 | 31,103 |
| 2023-08-10 | $22.66 | $22.66 | $22.49 | $22.49 | $22.49 | 785 |
| 2023-08-09 | $22.58 | $22.58 | $22.51 | $22.55 | $22.55 | 541 |
| 2023-08-08 | $22.48 | $22.56 | $22.46 | $22.56 | $22.56 | 2,868 |
| 2023-08-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 151 |
| 2023-08-04 | $22.65 | $22.68 | $22.43 | $22.43 | $22.43 | 586 |
| 2023-08-03 | $22.64 | $22.68 | $22.63 | $22.67 | $22.67 | 1,109 |
| 2023-08-02 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 3,427 |
| 2023-08-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 58 |
| 2023-07-31 | $23.04 | $23.10 | $23.04 | $23.10 | $23.10 | 574 |
| 2023-07-28 | $23.06 | $23.09 | $23.06 | $23.09 | $23.09 | 1,787 |
| 2023-07-27 | $23.18 | $23.18 | $22.99 | $22.99 | $22.99 | 5,862 |
| 2023-07-26 | $23.17 | $23.23 | $23.16 | $23.16 | $23.16 | 2,214 |
| 2023-07-25 | $23.14 | $23.17 | $23.14 | $23.17 | $23.17 | 1,114 |
| 2023-07-24 | $23.13 | $23.16 | $23.13 | $23.14 | $23.14 | 11,143 |
| 2023-07-21 | $23.05 | $23.09 | $23.04 | $23.07 | $23.07 | 5,031 |
| 2023-07-20 | $22.54 | $23.00 | $22.54 | $23.00 | $23.00 | 597 |
| 2023-07-19 | $22.95 | $22.98 | $22.95 | $22.95 | $22.95 | 1,020 |
| 2023-07-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 108 |
| 2023-07-17 | $22.72 | $22.77 | $22.70 | $22.70 | $22.70 | 1,895 |
| 2023-07-14 | $22.68 | $22.71 | $22.65 | $22.71 | $22.71 | 2,385 |
| 2023-07-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 21 |
| 2023-07-12 | $22.69 | $22.71 | $22.69 | $22.71 | $22.71 | 802 |
| 2023-07-11 | $22.17 | $22.56 | $22.17 | $22.56 | $22.56 | 3,303 |
| 2023-07-10 | $22.18 | $22.38 | $22.18 | $22.34 | $22.34 | 4,124 |
| 2023-07-07 | $22.35 | $22.58 | $22.34 | $22.34 | $22.34 | 4,316 |
| 2023-07-06 | $22.46 | $22.46 | $22.45 | $22.45 | $22.45 | 488 |
| 2023-07-05 | $22.42 | $22.63 | $22.42 | $22.61 | $22.61 | 5,209 |
| 2023-07-03 | $22.66 | $22.76 | $22.63 | $22.67 | $22.67 | 4,500 |
| 2023-06-30 | $22.55 | $22.62 | $22.55 | $22.62 | $22.62 | 1,614 |
| 2023-06-29 | $22.24 | $22.37 | $22.24 | $22.37 | $22.37 | 160 |
| 2023-06-28 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 7 |
| 2023-06-27 | $22.28 | $22.49 | $22.28 | $22.48 | $22.34 | 3,012 |
| 2023-06-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.17 | 116 |
| 2023-06-23 | $22.34 | $22.34 | $22.24 | $22.24 | $22.11 | 446 |
| 2023-06-22 | $22.38 | $22.43 | $22.37 | $22.43 | $22.43 | 2,285 |
| 2023-06-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 74 |
| 2023-06-20 | $22.58 | $22.58 | $22.51 | $22.51 | $22.51 | 1,767 |
| 2023-06-16 | $22.75 | $22.75 | $22.71 | $22.71 | $22.71 | 127 |
| 2023-06-15 | $22.63 | $22.73 | $22.63 | $22.73 | $22.73 | 5,000 |
| 2023-06-14 | $22.57 | $22.61 | $22.45 | $22.45 | $22.45 | 2,196 |
| 2023-06-13 | $22.43 | $22.53 | $22.39 | $22.53 | $22.53 | 7,443 |
| 2023-06-12 | $22.35 | $22.39 | $22.35 | $22.39 | $22.39 | 658 |
| 2023-06-09 | $22.27 | $22.30 | $22.26 | $22.30 | $22.30 | 2,068 |
| 2023-06-08 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 48 |
| 2023-06-07 | $22.12 | $22.29 | $22.09 | $22.29 | $22.29 | 6,430 |
| 2023-06-06 | $22.02 | $22.10 | $21.96 | $22.08 | $22.08 | 20,442 |
| 2023-06-05 | $22.10 | $22.16 | $21.99 | $22.00 | $22.00 | 19,174 |
| 2023-06-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 188 |
| 2023-06-01 | $21.66 | $21.70 | $21.66 | $21.69 | $21.69 | 403 |
| 2023-05-31 | $21.66 | $21.66 | $21.64 | $21.64 | $21.64 | 145 |
| 2023-05-30 | $21.73 | $21.75 | $21.71 | $21.75 | $21.75 | 562 |
| 2023-05-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 4 |
| 2023-05-25 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 545 |
| 2023-05-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 150 |
| 2023-05-23 | $22.00 | $22.00 | $21.89 | $21.89 | $21.89 | 826 |
| 2023-05-22 | $22.04 | $22.10 | $22.03 | $22.03 | $22.03 | 3,973 |
| 2023-05-19 | $22.06 | $22.07 | $22.03 | $22.03 | $22.03 | 1,253 |
| 2023-05-18 | $21.94 | $22.04 | $21.90 | $22.04 | $22.04 | 1,060 |
| 2023-05-17 | $21.87 | $21.93 | $21.87 | $21.93 | $21.93 | 1,504 |
| 2023-05-16 | $21.83 | $21.84 | $21.76 | $21.76 | $21.76 | 1,337 |
| 2023-05-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 56 |
| 2023-05-12 | $22.03 | $22.04 | $22.03 | $22.04 | $22.04 | 190 |
| 2023-05-11 | $22.04 | $22.07 | $22.03 | $22.04 | $22.04 | 597 |
| 2023-05-10 | $22.15 | $22.17 | $21.96 | $22.16 | $22.16 | 2,869 |
| 2023-05-09 | $22.08 | $22.10 | $22.07 | $22.07 | $22.07 | 283 |
| 2023-05-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 114 |
| 2023-05-05 | $22.14 | $22.21 | $22.14 | $22.21 | $22.21 | 2,515 |
| 2023-05-04 | $21.76 | $21.83 | $21.76 | $21.83 | $21.83 | 1,254 |
| 2023-05-03 | $22.34 | $22.34 | $22.09 | $22.09 | $22.09 | 449 |
| 2023-05-02 | $22.14 | $22.26 | $22.14 | $22.26 | $22.26 | 120 |
| 2023-05-01 | $22.59 | $22.59 | $22.52 | $22.52 | $22.52 | 223 |
| 2023-04-28 | $22.50 | $22.50 | $22.40 | $22.49 | $22.49 | 944 |
| 2023-04-27 | $22.14 | $22.38 | $22.12 | $22.38 | $22.38 | 3,679 |
| 2023-04-26 | $22.20 | $22.20 | $22.08 | $22.08 | $22.08 | 479 |
| 2023-04-25 | $22.38 | $22.39 | $22.26 | $22.26 | $22.26 | 1,475 |
| 2023-04-24 | $22.47 | $22.48 | $22.41 | $22.48 | $22.48 | 1,618 |
| 2023-04-21 | $22.46 | $22.46 | $22.41 | $22.46 | $22.46 | 411 |
| 2023-04-20 | $22.47 | $22.47 | $22.45 | $22.47 | $22.47 | 452 |
| 2023-04-19 | $22.46 | $22.55 | $22.46 | $22.51 | $22.51 | 480 |
| 2023-04-18 | $22.54 | $22.54 | $22.45 | $22.51 | $22.51 | 557 |
| 2023-04-17 | $22.44 | $22.53 | $22.44 | $22.53 | $22.53 | 105 |
| 2023-04-14 | $22.43 | $22.44 | $22.41 | $22.44 | $22.44 | 853 |
| 2023-04-13 | $22.34 | $22.51 | $22.29 | $22.48 | $22.48 | 3,640 |
| 2023-04-12 | $22.29 | $22.29 | $22.27 | $22.27 | $22.27 | 102 |
| 2023-04-11 | $22.35 | $22.42 | $22.33 | $22.33 | $22.33 | 6,340 |
| 2023-04-10 | $22.26 | $22.32 | $22.26 | $22.32 | $22.32 | 1,377 |
| 2023-04-06 | $22.29 | $22.35 | $22.29 | $22.35 | $22.35 | 3,923 |
| 2023-04-05 | $22.18 | $22.26 | $22.17 | $22.26 | $22.26 | 2,952 |
| 2023-04-04 | $22.28 | $22.28 | $22.14 | $22.16 | $22.16 | 5,261 |
| 2023-04-03 | $22.23 | $22.29 | $22.22 | $22.29 | $22.29 | 1,030 |
| 2023-03-31 | $22.07 | $22.28 | $22.04 | $22.28 | $22.28 | 6,031 |
| 2023-03-30 | $21.99 | $22.05 | $21.92 | $21.98 | $21.98 | 1,844 |
| 2023-03-29 | $21.80 | $21.87 | $21.79 | $21.87 | $21.87 | 2,264 |
| 2023-03-28 | $21.61 | $21.66 | $21.58 | $21.66 | $21.56 | 3,002 |
| 2023-03-27 | $21.65 | $21.65 | $21.64 | $21.64 | $21.53 | 913 |
| 2023-03-24 | $21.34 | $21.60 | $21.34 | $21.60 | $21.60 | 370 |
| 2023-03-23 | $21.58 | $21.58 | $21.43 | $21.43 | $21.43 | 548 |
| 2023-03-22 | $21.58 | $21.76 | $21.44 | $21.44 | $21.44 | 1,119 |
| 2023-03-21 | $21.71 | $21.80 | $21.62 | $21.74 | $21.74 | 2,181 |
| 2023-03-20 | $21.55 | $21.68 | $21.55 | $21.68 | $21.68 | 931 |
| 2023-03-17 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 39 |
| 2023-03-16 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 171 |
| 2023-03-15 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 63 |
| 2023-03-14 | $21.11 | $21.42 | $21.11 | $21.42 | $21.42 | 2,216 |
| 2023-03-13 | $21.30 | $21.30 | $21.11 | $21.11 | $21.11 | 138 |
| 2023-03-10 | $21.30 | $21.30 | $21.05 | $21.05 | $21.05 | 1,853 |
| 2023-03-09 | $21.66 | $21.71 | $21.33 | $21.33 | $21.33 | 4,231 |
| 2023-03-08 | $21.56 | $21.63 | $21.51 | $21.63 | $21.63 | 1,146 |
| 2023-03-07 | $21.89 | $21.89 | $21.49 | $21.58 | $21.58 | 4,148 |
| 2023-03-06 | $21.85 | $21.89 | $21.84 | $21.89 | $21.89 | 761 |
| 2023-03-03 | $21.72 | $21.89 | $21.72 | $21.87 | $21.87 | 2,143 |
| 2023-03-02 | $19.70 | $21.60 | $19.70 | $21.60 | $21.60 | 3,946 |
| 2023-03-01 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 152 |
| 2023-02-28 | $21.49 | $21.74 | $21.49 | $21.66 | $21.66 | 3,588 |
| 2023-02-27 | $21.93 | $21.93 | $21.76 | $21.76 | $21.76 | 1,354 |
| 2023-02-24 | $21.68 | $21.75 | $21.60 | $21.73 | $21.73 | 1,685 |
| 2023-02-23 | $21.79 | $21.94 | $21.76 | $21.93 | $21.93 | 1,128 |
| 2023-02-22 | $22.04 | $22.04 | $21.84 | $21.86 | $21.86 | 2,078 |
| 2023-02-21 | $21.99 | $21.99 | $21.93 | $21.93 | $21.93 | 4,052 |
| 2023-02-17 | $22.26 | $22.41 | $22.22 | $22.36 | $22.36 | 3,377 |
| 2023-02-16 | $22.34 | $22.34 | $22.23 | $22.23 | $22.23 | 1,713 |
| 2023-02-15 | $22.19 | $22.32 | $22.19 | $22.32 | $22.32 | 1,023 |
| 2023-02-14 | $22.10 | $22.33 | $22.10 | $22.26 | $22.26 | 3,392 |
| 2023-02-13 | $21.86 | $22.38 | $21.86 | $22.38 | $22.38 | 487 |
| 2023-02-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 30 |
| 2023-02-09 | $22.30 | $22.31 | $22.02 | $22.02 | $22.02 | 878 |
| 2023-02-08 | $22.27 | $22.27 | $22.24 | $22.26 | $22.26 | 1,158 |
| 2023-02-07 | $22.27 | $22.51 | $22.27 | $22.51 | $22.51 | 494 |
| 2023-02-06 | $22.30 | $22.40 | $22.30 | $22.40 | $22.40 | 201 |
| 2023-02-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-02-02 | $22.49 | $22.68 | $22.49 | $22.68 | $22.68 | 1,908 |
| 2023-02-01 | $22.12 | $22.43 | $22.12 | $22.36 | $22.36 | 1,254 |
| 2023-01-31 | $21.95 | $22.21 | $21.95 | $22.21 | $22.21 | 5,645 |
| 2023-01-30 | $21.97 | $21.97 | $21.89 | $21.89 | $21.89 | 1,941 |
| 2023-01-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 245 |
| 2023-01-26 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 189 |
| 2023-01-25 | $21.68 | $21.91 | $21.68 | $21.88 | $21.88 | 702 |
| 2023-01-24 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 78 |
| 2023-01-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 42 |
| 2023-01-20 | $21.58 | $21.68 | $21.58 | $21.68 | $21.68 | 110 |
| 2023-01-19 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 32 |
| 2023-01-18 | $21.70 | $21.70 | $21.62 | $21.62 | $21.62 | 554 |
| 2023-01-17 | $22.05 | $22.05 | $22.04 | $22.04 | $22.04 | 639 |
| 2023-01-13 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 129 |
| 2023-01-12 | $22.18 | $22.23 | $22.16 | $22.16 | $22.16 | 3,147 |
| 2023-01-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 101 |
| 2023-01-10 | $21.84 | $21.91 | $21.84 | $21.91 | $21.91 | 734 |
| 2023-01-09 | $22.06 | $22.06 | $21.87 | $21.87 | $21.87 | 1,532 |
| 2023-01-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 23 |
| 2023-01-05 | $21.32 | $21.36 | $21.32 | $21.33 | $21.33 | 3,956 |
| 2023-01-04 | $21.70 | $21.77 | $21.51 | $21.59 | $21.59 | 8,313 |
| 2023-01-03 | $21.91 | $21.91 | $21.30 | $21.45 | $21.45 | 13,182 |
| 2022-12-30 | $21.45 | $21.48 | $21.26 | $21.41 | $21.41 | 8,804 |
| 2022-12-29 | $21.49 | $21.64 | $21.49 | $21.61 | $21.61 | 8,378 |
| 2022-12-28 | $21.55 | $21.55 | $21.26 | $21.26 | $21.26 | 748 |
| 2022-12-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.00 | 54 |
| 2022-12-23 | $22.34 | $22.34 | $22.34 | $22.34 | $21.46 | 51 |
| 2022-12-22 | $22.07 | $22.20 | $21.95 | $22.20 | $21.33 | 5,974 |
| 2022-12-21 | $22.38 | $22.40 | $22.28 | $22.34 | $21.46 | 12,556 |
| 2022-12-20 | $22.12 | $22.17 | $22.09 | $22.09 | $21.23 | 1,060 |
| 2022-12-19 | $23.60 | $23.60 | $22.10 | $22.12 | $21.25 | 3,624 |
| 2022-12-16 | $22.17 | $22.26 | $22.15 | $22.26 | $21.39 | 1,221 |
| 2022-12-15 | $22.57 | $22.60 | $22.46 | $22.51 | $21.63 | 2,518 |
| 2022-12-14 | $23.20 | $23.20 | $22.98 | $22.98 | $22.08 | 616 |
| 2022-12-13 | $23.20 | $23.20 | $23.04 | $23.04 | $22.14 | 20,157 |
| 2022-12-12 | $22.40 | $22.94 | $22.40 | $22.94 | $22.04 | 3,728 |
| 2022-12-09 | $22.82 | $22.82 | $22.64 | $22.64 | $21.75 | 150,308 |
| 2022-12-08 | $22.72 | $22.75 | $22.72 | $22.75 | $21.86 | 2,545 |
| 2022-12-07 | $22.12 | $22.66 | $22.12 | $22.56 | $21.67 | 43,031 |
| 2022-12-06 | $22.54 | $22.54 | $22.36 | $22.50 | $21.62 | 1,399 |
| 2022-12-05 | $22.76 | $22.76 | $22.66 | $22.68 | $21.79 | 3,562 |
| 2022-12-02 | $22.75 | $22.95 | $22.75 | $22.95 | $22.95 | 692 |
| 2022-12-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 165 |
| 2022-11-30 | $22.35 | $22.99 | $22.35 | $22.99 | $22.99 | 429 |
| 2022-11-29 | $22.33 | $22.47 | $22.33 | $22.47 | $22.47 | 410 |
| 2022-11-28 | $22.66 | $22.66 | $22.42 | $22.45 | $22.45 | 1,760 |
| 2022-11-25 | $22.73 | $22.77 | $22.72 | $22.77 | $22.77 | 437 |
| 2022-11-23 | $22.73 | $22.76 | $22.58 | $22.70 | $22.70 | 2,442 |
| 2022-11-22 | $22.54 | $22.65 | $22.54 | $22.65 | $22.65 | 861 |
| 2022-11-21 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 347 |
| 2022-11-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 79 |
| 2022-11-17 | $22.03 | $22.03 | $21.95 | $22.01 | $22.01 | 475 |
| 2022-11-16 | $22.06 | $22.07 | $22.04 | $22.04 | $22.04 | 644 |
| 2022-11-15 | $22.16 | $22.18 | $21.86 | $22.04 | $22.04 | 16,390 |
| 2022-11-14 | $22.16 | $22.27 | $21.99 | $21.99 | $21.99 | 15,965 |
| 2022-11-11 | $22.05 | $22.12 | $22.05 | $22.12 | $22.12 | 358 |
| 2022-11-10 | $21.95 | $22.14 | $21.95 | $22.14 | $22.14 | 803 |
| 2022-11-09 | $21.34 | $21.36 | $21.11 | $21.11 | $21.11 | 2,333 |
| 2022-11-08 | $21.45 | $21.45 | $21.35 | $21.35 | $21.35 | 1,149 |
| 2022-11-07 | $21.05 | $21.16 | $21.02 | $21.16 | $21.16 | 574 |
| 2022-11-04 | $21.16 | $21.17 | $21.10 | $21.10 | $21.10 | 601 |
| 2022-11-03 | $20.88 | $20.88 | $20.79 | $20.79 | $20.79 | 353 |
| 2022-11-02 | $21.52 | $21.52 | $20.96 | $20.96 | $20.96 | 125 |
| 2022-11-01 | $21.27 | $21.34 | $21.27 | $21.34 | $21.34 | 562 |
| 2022-10-31 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,008 |
| 2022-10-28 | $20.77 | $21.50 | $20.77 | $21.50 | $21.50 | 1,750 |
| 2022-10-27 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 32 |
| 2022-10-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 423 |
| 2022-10-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 101 |
| 2022-10-24 | $20.50 | $20.61 | $20.50 | $20.61 | $20.61 | 2,152 |
| 2022-10-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 79 |
| 2022-10-20 | $19.98 | $20.02 | $19.97 | $20.00 | $20.00 | 1,415 |
| 2022-10-19 | $20.24 | $20.47 | $20.11 | $20.47 | $20.47 | 1,059 |
| 2022-10-18 | $20.35 | $20.37 | $20.29 | $20.37 | $20.37 | 1,053 |
| 2022-10-17 | $19.49 | $20.19 | $19.49 | $20.15 | $20.15 | 964 |
| 2022-10-14 | $20.14 | $20.14 | $19.71 | $19.71 | $19.71 | 1,663 |
| 2022-10-13 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 167 |
| 2022-10-12 | $19.70 | $19.71 | $19.51 | $19.51 | $19.51 | 2,427 |
| 2022-10-11 | $19.74 | $19.74 | $19.65 | $19.65 | $19.65 | 565 |
| 2022-10-10 | $19.82 | $19.82 | $19.64 | $19.64 | $19.64 | 296 |
| 2022-10-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 175 |
| 2022-10-06 | $20.31 | $20.31 | $20.20 | $20.20 | $20.20 | 459 |
| 2022-10-05 | $20.40 | $20.62 | $20.40 | $20.54 | $20.54 | 587 |
| 2022-10-04 | $20.59 | $20.70 | $20.59 | $20.70 | $20.70 | 3,128 |
| 2022-10-03 | $20.01 | $20.32 | $20.01 | $20.24 | $20.24 | 6,943 |
| 2022-09-30 | $20.08 | $20.08 | $19.75 | $19.75 | $19.75 | 6,669 |
| 2022-09-29 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 129 |
| 2022-09-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 45 |
| 2022-09-27 | $20.68 | $20.68 | $20.34 | $20.34 | $20.20 | 611 |
| 2022-09-26 | $20.58 | $20.58 | $20.58 | $20.58 | $20.44 | 72 |
| 2022-09-23 | $20.88 | $20.88 | $20.69 | $20.78 | $20.64 | 1,740 |
| 2022-09-22 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 163 |
| 2022-09-21 | $21.51 | $21.51 | $21.14 | $21.14 | $21.14 | 3,348 |
| 2022-09-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 114 |
| 2022-09-19 | $21.42 | $21.66 | $21.42 | $21.66 | $21.66 | 774 |
| 2022-09-16 | $21.42 | $21.51 | $21.42 | $21.51 | $21.51 | 494 |
| 2022-09-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 32 |
| 2022-09-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 147 |
| 2022-09-13 | $22.37 | $22.37 | $21.82 | $21.82 | $21.82 | 3,038 |
| 2022-09-12 | $22.82 | $22.82 | $22.65 | $22.65 | $22.65 | 1,622 |
| 2022-09-09 | $22.43 | $22.46 | $22.43 | $22.46 | $22.46 | 1,034 |
| 2022-09-08 | $22.24 | $22.26 | $22.24 | $22.25 | $22.25 | 330 |
| 2022-09-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 525 |
| 2022-09-06 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 525 |
| 2022-09-02 | $22.24 | $22.35 | $21.83 | $21.83 | $21.83 | 54,164 |
| 2022-09-01 | $21.89 | $22.11 | $21.89 | $22.11 | $22.11 | 975 |
| 2022-08-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 77 |
| 2022-08-30 | $22.37 | $22.37 | $22.10 | $22.10 | $22.10 | 331 |
| 2022-08-29 | $22.46 | $22.46 | $22.36 | $22.36 | $22.36 | 304 |
| 2022-08-26 | $22.71 | $22.71 | $22.50 | $22.50 | $22.50 | 207 |
| 2022-08-25 | $23.10 | $23.10 | $22.94 | $23.07 | $23.07 | 1,100 |
| 2022-08-24 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 287 |
| 2022-08-23 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 118 |
| 2022-08-22 | $23.23 | $23.23 | $23.02 | $23.02 | $23.02 | 5,218 |
| 2022-08-19 | $23.51 | $23.51 | $23.42 | $23.48 | $23.48 | 2,094 |
| 2022-08-18 | $23.65 | $23.70 | $23.58 | $23.65 | $23.65 | 43,772 |
| 2022-08-17 | $23.54 | $23.73 | $23.54 | $23.63 | $23.63 | 986 |
| 2022-08-16 | $23.78 | $23.80 | $23.74 | $23.74 | $23.74 | 1,549 |
| 2022-08-15 | $21.63 | $23.66 | $21.63 | $23.66 | $23.66 | 1,939 |
| 2022-08-12 | $23.46 | $23.51 | $23.46 | $23.51 | $23.51 | 201 |
| 2022-08-11 | $23.33 | $23.33 | $23.16 | $23.16 | $23.16 | 203 |
| 2022-08-10 | $23.11 | $23.18 | $23.09 | $23.18 | $23.18 | 19,112 |
| 2022-08-09 | $22.72 | $22.87 | $22.72 | $22.82 | $22.82 | 1,000 |
| 2022-08-08 | $22.88 | $22.88 | $22.80 | $22.80 | $22.80 | 849 |
| 2022-08-05 | $22.62 | $22.72 | $22.62 | $22.72 | $22.72 | 273 |
| 2022-08-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 12 |
| 2022-08-03 | $22.73 | $22.82 | $22.63 | $22.82 | $22.82 | 671 |
| 2022-08-02 | $22.73 | $22.74 | $22.53 | $22.53 | $22.53 | 3,914 |
| 2022-08-01 | $22.79 | $22.79 | $22.74 | $22.74 | $22.74 | 486 |
| 2022-07-29 | $22.61 | $22.75 | $22.57 | $22.75 | $22.75 | 709 |
| 2022-07-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 7 |
| 2022-07-27 | $22.03 | $22.31 | $22.03 | $22.31 | $22.31 | 879 |
| 2022-07-26 | $21.99 | $22.04 | $21.99 | $22.04 | $22.04 | 496 |
| 2022-07-25 | $22.02 | $22.07 | $22.02 | $22.07 | $22.07 | 221 |
| 2022-07-22 | $21.99 | $21.99 | $21.98 | $21.98 | $21.98 | 1,945 |
| 2022-07-21 | $21.99 | $22.03 | $21.99 | $22.03 | $22.03 | 553 |
| 2022-07-20 | $21.96 | $21.96 | $21.89 | $21.95 | $21.95 | 271 |
| 2022-07-19 | $22.00 | $22.02 | $22.00 | $22.02 | $22.02 | 345 |
| 2022-07-18 | $21.85 | $21.89 | $21.61 | $21.61 | $21.61 | 1,738 |
| 2022-07-15 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 55 |
| 2022-07-14 | $21.25 | $21.53 | $21.25 | $21.53 | $21.53 | 1,916 |
| 2022-07-13 | $21.65 | $21.65 | $21.58 | $21.58 | $21.58 | 212 |
| 2022-07-12 | $21.84 | $21.85 | $21.66 | $21.69 | $21.69 | 1,269 |
| 2022-07-11 | $21.74 | $21.76 | $21.71 | $21.76 | $21.76 | 833 |
| 2022-07-08 | $21.78 | $21.91 | $21.78 | $21.87 | $21.87 | 1,334 |
| 2022-07-07 | $21.90 | $21.93 | $21.90 | $21.93 | $21.93 | 602 |
| 2022-07-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 10 |
| 2022-07-05 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 95 |
| 2022-07-01 | $21.75 | $21.88 | $21.65 | $21.88 | $21.88 | 7,377 |
| 2022-06-30 | $21.54 | $21.78 | $21.54 | $21.55 | $21.55 | 1,327 |
| 2022-06-29 | $21.65 | $21.70 | $21.65 | $21.70 | $21.70 | 1,900 |
| 2022-06-28 | $22.06 | $22.06 | $21.67 | $21.67 | $21.67 | 702 |
| 2022-06-27 | $22.16 | $22.16 | $22.01 | $22.01 | $21.89 | 7,462 |
| 2022-06-24 | $21.78 | $21.98 | $21.78 | $21.97 | $21.85 | 910 |
| 2022-06-23 | $21.43 | $21.46 | $21.43 | $21.46 | $21.34 | 1,045 |
| 2022-06-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.14 | 169 |
| 2022-06-21 | $21.12 | $21.13 | $21.12 | $21.13 | $21.01 | 119 |
| 2022-06-17 | $20.70 | $20.73 | $20.70 | $20.73 | $20.61 | 335 |
| 2022-06-16 | $20.72 | $20.72 | $20.61 | $20.66 | $20.55 | 590 |
| 2022-06-15 | $21.31 | $21.31 | $21.18 | $21.18 | $21.07 | 172 |
| 2022-06-14 | $21.07 | $21.07 | $20.98 | $20.99 | $20.88 | 1,323 |
| 2022-06-13 | $21.21 | $21.21 | $21.21 | $21.21 | $21.09 | 107 |
| 2022-06-10 | $22.00 | $22.02 | $21.96 | $21.96 | $21.84 | 16,983 |
| 2022-06-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 35 |
| 2022-06-08 | $22.96 | $22.96 | $22.71 | $22.71 | $22.59 | 311 |
| 2022-06-07 | $22.95 | $23.08 | $22.95 | $23.08 | $22.96 | 341 |
| 2022-06-06 | $23.10 | $23.10 | $22.94 | $22.94 | $22.81 | 616 |
| 2022-06-03 | $22.96 | $22.96 | $22.89 | $22.89 | $22.77 | 704 |
| 2022-06-02 | $22.98 | $23.12 | $22.98 | $23.12 | $23.00 | 1,488 |
| 2022-06-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.77 | 77 |
| 2022-05-31 | $23.02 | $23.04 | $22.81 | $23.04 | $22.91 | 4,651 |
| 2022-05-27 | $22.93 | $23.13 | $22.93 | $23.13 | $23.01 | 845 |
| 2022-05-26 | $22.87 | $22.87 | $22.81 | $22.81 | $22.68 | 2,752 |
| 2022-05-25 | $22.47 | $22.54 | $22.42 | $22.54 | $22.42 | 62,756 |
| 2022-05-24 | $21.98 | $22.41 | $21.98 | $22.41 | $22.28 | 3,074 |
| 2022-05-23 | $22.20 | $22.27 | $22.20 | $22.27 | $22.15 | 225 |
| 2022-05-20 | $21.85 | $21.98 | $21.85 | $21.98 | $21.86 | 262 |
| 2022-05-19 | $22.01 | $22.01 | $21.91 | $21.95 | $21.83 | 678 |
| 2022-05-18 | $22.55 | $22.55 | $22.14 | $22.14 | $22.02 | 561 |
| 2022-05-17 | $22.69 | $22.80 | $22.69 | $22.80 | $22.67 | 1,462 |
| 2022-05-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.32 | 22 |
| 2022-05-13 | $22.39 | $22.42 | $22.39 | $22.41 | $22.29 | 549 |
| 2022-05-12 | $21.96 | $22.11 | $21.87 | $22.11 | $21.98 | 456 |
| 2022-05-11 | $21.98 | $22.38 | $21.98 | $22.05 | $21.93 | 351 |
| 2022-05-10 | $22.66 | $22.66 | $22.26 | $22.26 | $22.14 | 266 |
| 2022-05-09 | $22.49 | $22.49 | $22.41 | $22.41 | $22.29 | 740 |
| 2022-05-06 | $22.55 | $22.63 | $22.47 | $22.63 | $22.51 | 462 |
| 2022-05-05 | $22.67 | $22.67 | $22.57 | $22.60 | $22.48 | 705 |
| 2022-05-04 | $22.63 | $23.16 | $22.63 | $23.16 | $23.03 | 1,615 |
| 2022-05-03 | $22.65 | $22.65 | $22.41 | $22.54 | $22.42 | 893 |
| 2022-05-02 | $22.48 | $22.48 | $22.34 | $22.35 | $22.23 | 783 |
| 2022-04-29 | $22.62 | $22.62 | $22.31 | $22.31 | $22.19 | 373 |
| 2022-04-28 | $23.14 | $23.14 | $23.04 | $23.04 | $22.91 | 223 |
| 2022-04-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.64 | 53 |
| 2022-04-26 | $23.00 | $23.00 | $22.83 | $22.83 | $22.71 | 901 |
| 2022-04-25 | $22.89 | $23.07 | $22.77 | $23.07 | $22.95 | 1,353 |
| 2022-04-22 | $23.49 | $23.49 | $23.24 | $23.24 | $23.11 | 1,276 |
| 2022-04-21 | $24.01 | $24.05 | $23.73 | $23.73 | $23.60 | 3,138 |
| 2022-04-20 | $23.86 | $23.86 | $23.81 | $23.81 | $23.68 | 211 |
| 2022-04-19 | $23.01 | $23.59 | $23.01 | $23.59 | $23.46 | 1,642 |
| 2022-04-18 | $23.25 | $23.25 | $23.21 | $23.21 | $23.08 | 377 |
| 2022-04-14 | $23.33 | $23.33 | $23.29 | $23.29 | $23.16 | 575 |
| 2022-04-13 | $23.33 | $23.42 | $23.33 | $23.42 | $23.29 | 1,279 |
| 2022-04-12 | $23.12 | $23.55 | $23.12 | $23.32 | $23.19 | 771 |
| 2022-04-11 | $23.48 | $23.49 | $23.35 | $23.35 | $23.22 | 744 |
| 2022-04-08 | $23.59 | $23.59 | $23.55 | $23.55 | $23.42 | 1,054 |
| 2022-04-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.43 | 37 |
| 2022-04-06 | $23.49 | $23.58 | $23.45 | $23.58 | $23.45 | 2,070 |
| 2022-04-05 | $23.69 | $23.71 | $23.55 | $23.55 | $23.42 | 709 |
| 2022-04-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.56 | 44 |
| 2022-04-01 | $23.59 | $23.64 | $23.43 | $23.63 | $23.50 | 6,596 |
| 2022-03-31 | $23.76 | $23.78 | $23.57 | $23.57 | $23.44 | 1,761 |
| 2022-03-30 | $23.89 | $23.91 | $23.80 | $23.82 | $23.69 | 1,743 |
| 2022-03-29 | $23.80 | $23.88 | $23.68 | $23.88 | $23.75 | 1,554 |
| 2022-03-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.45 | 61 |
| 2022-03-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 266 |
| 2022-03-24 | $23.34 | $23.41 | $23.34 | $23.41 | $23.17 | 404 |
| 2022-03-23 | $23.35 | $23.35 | $23.21 | $23.21 | $22.97 | 787 |
| 2022-03-22 | $23.38 | $23.40 | $23.38 | $23.40 | $23.17 | 187 |
| 2022-03-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.06 | 9 |
| 2022-03-18 | $23.09 | $23.33 | $23.09 | $23.33 | $23.09 | 817 |
| 2022-03-17 | $23.26 | $23.27 | $23.21 | $23.22 | $22.99 | 2,734 |
| 2022-03-16 | $22.87 | $23.01 | $22.87 | $23.01 | $22.78 | 148 |
| 2022-03-15 | $22.81 | $22.84 | $22.70 | $22.84 | $22.60 | 975 |
| 2022-03-14 | $23.64 | $23.64 | $22.44 | $22.51 | $22.28 | 547 |
| 2022-03-11 | $22.79 | $22.79 | $22.51 | $22.51 | $22.28 | 716 |
| 2022-03-10 | $22.51 | $22.67 | $22.51 | $22.67 | $22.44 | 390 |
| 2022-03-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.52 | 90 |
| 2022-03-08 | $22.51 | $22.51 | $22.49 | $22.49 | $22.26 | 284 |
| 2022-03-07 | $22.87 | $22.97 | $22.73 | $22.75 | $22.52 | 1,474 |
| 2022-03-04 | $22.64 | $23.08 | $22.64 | $23.08 | $22.85 | 2,700 |
| 2022-03-03 | $23.05 | $23.05 | $23.05 | $23.05 | $22.82 | 0 |
| 2022-03-02 | $22.89 | $23.06 | $22.89 | $22.94 | $22.71 | 1,845 |
| 2022-03-01 | $22.53 | $22.53 | $22.36 | $22.46 | $22.23 | 2,097 |
| 2022-02-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.60 | 147 |
| 2022-02-25 | $22.54 | $22.93 | $22.54 | $22.90 | $22.66 | 661 |
| 2022-02-24 | $21.83 | $22.33 | $21.83 | $22.33 | $22.10 | 431 |
| 2022-02-23 | $22.45 | $22.49 | $22.18 | $22.18 | $21.95 | 487 |
| 2022-02-22 | $22.57 | $22.57 | $22.51 | $22.51 | $22.28 | 2,409 |
| 2022-02-18 | $22.80 | $22.80 | $22.64 | $22.67 | $22.44 | 895 |
| 2022-02-17 | $22.86 | $22.86 | $22.76 | $22.76 | $22.53 | 230 |
| 2022-02-16 | $22.94 | $23.04 | $22.90 | $23.03 | $22.79 | 1,493 |
| 2022-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 172 |
| 2022-02-14 | $22.83 | $22.83 | $22.71 | $22.83 | $22.60 | 1,231 |
| 2022-02-11 | $23.21 | $23.21 | $22.98 | $22.98 | $22.75 | 1,529 |
| 2022-02-10 | $23.22 | $23.22 | $23.15 | $23.15 | $22.92 | 353 |
| 2022-02-09 | $23.55 | $23.61 | $23.54 | $23.61 | $23.37 | 5,392 |
| 2022-02-08 | $23.38 | $23.40 | $23.35 | $23.40 | $23.17 | 950 |
| 2022-02-07 | $23.29 | $23.38 | $23.21 | $23.21 | $22.97 | 13,729 |
| 2022-02-04 | $23.43 | $23.45 | $23.33 | $23.33 | $23.10 | 1,177 |
| 2022-02-03 | $23.73 | $23.73 | $23.45 | $23.45 | $23.21 | 2,865 |
| 2022-02-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.48 | 57 |
| 2022-02-01 | $23.48 | $23.52 | $23.48 | $23.52 | $23.28 | 341 |
| 2022-01-31 | $23.22 | $23.45 | $23.22 | $23.45 | $23.21 | 214 |
| 2022-01-28 | $22.52 | $23.22 | $22.52 | $23.22 | $22.99 | 844 |
| 2022-01-27 | $23.07 | $23.15 | $22.79 | $22.79 | $22.56 | 576 |
| 2022-01-26 | $23.06 | $23.13 | $22.39 | $22.45 | $22.22 | 32,790 |
| 2022-01-25 | $22.69 | $22.95 | $22.69 | $22.87 | $22.64 | 3,000 |
| 2022-01-24 | $22.65 | $23.00 | $22.38 | $23.00 | $22.76 | 2,272 |
| 2022-01-21 | $23.13 | $23.13 | $23.00 | $23.00 | $22.76 | 1,189 |
| 2022-01-20 | $23.16 | $23.16 | $23.16 | $23.16 | $22.92 | 225 |
| 2022-01-19 | $25.96 | $27.41 | $23.41 | $23.41 | $23.17 | 1,489 |
| 2022-01-18 | $23.67 | $23.67 | $23.58 | $23.60 | $23.36 | 17,434 |
| 2022-01-14 | $23.85 | $23.92 | $23.85 | $23.92 | $23.68 | 252 |
| 2022-01-13 | $24.03 | $24.03 | $23.95 | $23.95 | $23.71 | 275 |
| 2022-01-12 | $24.04 | $24.04 | $24.04 | $24.04 | $23.79 | 66 |
| 2022-01-11 | $23.81 | $24.01 | $23.81 | $24.01 | $23.76 | 1,415 |
| 2022-01-10 | $23.80 | $23.96 | $23.80 | $23.96 | $23.72 | 658 |
| 2022-01-07 | $23.95 | $24.06 | $23.95 | $24.00 | $23.75 | 894 |
| 2022-01-06 | $24.03 | $24.03 | $23.98 | $23.98 | $23.74 | 164 |
| 2022-01-05 | $24.27 | $24.37 | $24.00 | $24.00 | $23.76 | 1,878 |
| 2022-01-04 | $24.31 | $24.32 | $24.31 | $24.31 | $24.06 | 577 |
| 2022-01-03 | $24.21 | $24.25 | $23.58 | $23.78 | $23.54 | 103,404 |
| 2021-12-31 | $24.17 | $24.19 | $24.08 | $24.12 | $23.87 | 3,957 |
| 2021-12-30 | $24.18 | $24.19 | $24.08 | $24.08 | $23.84 | 4,921 |
| 2021-12-29 | $24.16 | $24.21 | $24.14 | $24.18 | $23.94 | 7,663 |
| 2021-12-28 | $26.06 | $26.09 | $26.05 | $26.06 | $23.82 | 1,314 |
| 2021-12-27 | $25.92 | $26.02 | $25.91 | $26.02 | $23.79 | 1,136 |
| 2021-12-23 | $25.73 | $25.73 | $25.73 | $25.73 | $23.53 | 26 |
| 2021-12-22 | $25.22 | $25.59 | $25.22 | $25.59 | $23.39 | 7,874 |
| 2021-12-21 | $25.39 | $25.39 | $25.36 | $25.39 | $23.21 | 448 |
| 2021-12-20 | $25.19 | $25.19 | $25.19 | $25.19 | $23.03 | 393 |
| 2021-12-17 | $25.38 | $25.38 | $25.38 | $25.38 | $23.20 | 60 |
| 2021-12-16 | $25.91 | $25.92 | $25.73 | $25.75 | $23.54 | 1,060 |
| 2021-12-15 | $25.73 | $25.73 | $25.73 | $25.73 | $23.53 | 41 |
| 2021-12-14 | $25.42 | $25.42 | $25.31 | $25.31 | $23.14 | 400 |
| 2021-12-13 | $25.28 | $25.51 | $24.02 | $25.48 | $23.29 | 993 |
| 2021-12-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.36 | 55 |
| 2021-12-09 | $25.26 | $25.26 | $25.24 | $25.24 | $23.08 | 1,659 |
| 2021-12-08 | $25.29 | $25.31 | $25.29 | $25.31 | $23.14 | 276 |
| 2021-12-07 | $25.30 | $25.30 | $25.25 | $25.25 | $23.08 | 5,625 |
| 2021-12-06 | $25.06 | $25.08 | $24.99 | $24.99 | $22.84 | 829 |
| 2021-12-03 | $24.59 | $24.64 | $24.59 | $24.64 | $22.53 | 198 |
| 2021-12-02 | $24.70 | $24.79 | $24.63 | $24.63 | $22.51 | 447 |
| 2021-12-01 | $24.83 | $24.83 | $24.26 | $24.26 | $22.18 | 416 |
| 2021-11-30 | $24.60 | $24.60 | $24.38 | $24.38 | $22.29 | 3,723 |
| 2021-11-29 | $24.80 | $24.90 | $24.71 | $24.90 | $22.77 | 708 |
| 2021-11-26 | $24.77 | $24.77 | $24.73 | $24.73 | $22.61 | 194 |
| 2021-11-24 | $25.18 | $25.26 | $25.18 | $25.25 | $23.08 | 385 |
| 2021-11-23 | $25.14 | $25.26 | $25.14 | $25.26 | $23.09 | 1,020 |
| 2021-11-22 | $25.34 | $25.34 | $25.16 | $25.16 | $23.00 | 454 |
| 2021-11-19 | $25.00 | $25.00 | $24.97 | $24.97 | $22.82 | 196 |
| 2021-11-18 | $24.88 | $24.97 | $24.88 | $24.97 | $22.83 | 131 |
| 2021-11-17 | $25.04 | $25.04 | $25.04 | $25.04 | $22.89 | 5 |
| 2021-11-16 | $25.04 | $25.06 | $25.04 | $25.06 | $22.91 | 769 |
| 2021-11-15 | $25.05 | $25.05 | $25.03 | $25.03 | $22.88 | 387 |
| 2021-11-12 | $25.06 | $25.06 | $25.02 | $25.02 | $22.87 | 217 |
| 2021-11-11 | $24.92 | $24.92 | $24.91 | $24.91 | $22.77 | 282 |
| 2021-11-10 | $24.94 | $24.94 | $24.90 | $24.90 | $22.76 | 476 |
| 2021-11-09 | $24.83 | $24.92 | $24.83 | $24.90 | $22.76 | 2,114 |
| 2021-11-08 | $24.92 | $24.92 | $24.84 | $24.91 | $22.77 | 1,477 |
| 2021-11-05 | $24.93 | $25.03 | $24.93 | $24.97 | $22.83 | 2,325 |
| 2021-11-04 | $24.81 | $24.87 | $24.80 | $24.87 | $22.73 | 406 |
| 2021-11-03 | $24.85 | $24.96 | $24.83 | $24.96 | $22.82 | 1,236 |
| 2021-11-02 | $24.81 | $24.84 | $24.77 | $24.84 | $22.70 | 1,037 |
| 2021-11-01 | $24.74 | $24.74 | $24.74 | $24.74 | $22.61 | 350 |
| 2021-10-29 | $24.44 | $24.67 | $24.44 | $24.67 | $22.56 | 1,695 |
| 2021-10-28 | $24.62 | $24.68 | $24.62 | $24.68 | $22.56 | 216 |
| 2021-10-27 | $24.47 | $24.47 | $24.47 | $24.47 | $22.37 | 243 |
| 2021-10-26 | $24.43 | $24.64 | $24.43 | $24.64 | $22.52 | 458 |
| 2021-10-25 | $24.68 | $24.70 | $24.64 | $24.64 | $22.52 | 691 |
| 2021-10-22 | $24.57 | $24.62 | $24.57 | $24.62 | $22.51 | 215 |
| 2021-10-21 | $24.60 | $24.60 | $24.60 | $24.60 | $22.49 | 200 |
| 2021-10-20 | $24.67 | $24.67 | $24.67 | $24.67 | $22.55 | 76 |
| 2021-10-19 | $24.42 | $24.51 | $24.42 | $24.51 | $22.40 | 1,215 |
| 2021-10-18 | $24.35 | $24.35 | $24.35 | $24.35 | $22.26 | 106 |
| 2021-10-15 | $24.38 | $24.38 | $24.38 | $24.38 | $22.29 | 77 |
| 2021-10-14 | $24.27 | $24.31 | $24.27 | $24.31 | $22.22 | 124 |
| 2021-10-13 | $23.84 | $23.92 | $23.83 | $23.91 | $21.86 | 3,379 |
| 2021-10-12 | $23.91 | $23.91 | $23.85 | $23.85 | $21.80 | 718 |
| 2021-10-11 | $24.09 | $24.09 | $23.90 | $23.92 | $21.87 | 542 |
| 2021-10-08 | $23.82 | $24.04 | $23.82 | $24.04 | $21.98 | 1,600 |
| 2021-10-07 | $24.17 | $24.20 | $24.06 | $24.06 | $21.99 | 60,567 |
| 2021-10-06 | $23.57 | $23.93 | $23.57 | $23.93 | $21.87 | 907 |
| 2021-10-05 | $23.90 | $23.93 | $23.84 | $23.84 | $21.79 | 439 |
| 2021-10-04 | $23.57 | $23.63 | $23.57 | $23.63 | $21.60 | 400 |
| 2021-10-01 | $21.50 | $23.73 | $21.50 | $23.73 | $21.70 | 11,030 |
| 2021-09-30 | $23.82 | $23.82 | $23.49 | $23.49 | $21.47 | 593 |
| 2021-09-29 | $23.43 | $23.79 | $21.15 | $23.79 | $21.74 | 610 |
| 2021-09-28 | $23.59 | $23.67 | $23.59 | $23.67 | $21.64 | 209 |
| 2021-09-27 | $24.34 | $24.34 | $24.26 | $24.26 | $21.91 | 319 |
| 2021-09-24 | $24.20 | $24.25 | $24.20 | $24.25 | $21.89 | 1,447 |
| 2021-09-23 | $24.27 | $24.30 | $24.21 | $24.25 | $21.90 | 879 |
| 2021-09-22 | $24.09 | $24.09 | $24.03 | $24.03 | $21.70 | 300 |
| 2021-09-21 | $23.92 | $23.92 | $23.89 | $23.89 | $21.57 | 396 |
| 2021-09-20 | $23.71 | $23.88 | $23.71 | $23.88 | $21.57 | 2,335 |
| 2021-09-17 | $24.25 | $24.34 | $24.23 | $24.23 | $21.88 | 932 |
| 2021-09-16 | $24.39 | $24.46 | $24.39 | $24.46 | $22.09 | 154 |
| 2021-09-15 | $24.60 | $24.60 | $24.57 | $24.57 | $22.19 | 6,286 |
| 2021-09-14 | $24.65 | $24.65 | $24.44 | $24.44 | $22.07 | 542 |
| 2021-09-13 | $24.68 | $24.68 | $24.57 | $24.63 | $22.24 | 603 |
| 2021-09-10 | $24.65 | $24.79 | $24.61 | $24.61 | $22.22 | 677 |
| 2021-09-09 | $24.81 | $24.81 | $24.81 | $24.81 | $22.40 | 16 |
| 2021-09-08 | $24.95 | $24.99 | $24.94 | $24.94 | $22.52 | 233 |
| 2021-09-07 | $24.99 | $25.01 | $24.91 | $24.91 | $22.50 | 836 |
| 2021-09-03 | $25.06 | $25.06 | $25.06 | $25.06 | $22.63 | 47 |
| 2021-09-02 | $25.13 | $25.13 | $25.10 | $25.10 | $22.66 | 384 |
| 2021-09-01 | $25.06 | $25.06 | $25.06 | $25.06 | $22.63 | 91 |
| 2021-08-31 | $25.07 | $25.12 | $25.04 | $25.04 | $22.61 | 495 |
| 2021-08-30 | $25.13 | $25.13 | $25.04 | $25.04 | $22.61 | 237 |
| 2021-08-27 | $24.92 | $24.92 | $24.92 | $24.92 | $22.50 | 130 |
| 2021-08-26 | $24.68 | $24.74 | $24.68 | $24.74 | $22.34 | 637 |
| 2021-08-25 | $24.86 | $24.86 | $24.86 | $24.86 | $22.45 | 67 |
| 2021-08-24 | $24.88 | $24.88 | $24.80 | $24.80 | $22.40 | 315 |
| 2021-08-23 | $24.70 | $24.87 | $24.70 | $24.79 | $22.38 | 1,530 |
| 2021-08-20 | $24.67 | $24.67 | $24.67 | $24.67 | $22.28 | 398 |
| 2021-08-19 | $24.45 | $24.46 | $24.45 | $24.46 | $22.09 | 257 |
| 2021-08-18 | $24.67 | $24.67 | $24.50 | $24.50 | $22.12 | 194 |
| 2021-08-17 | $24.75 | $24.75 | $24.75 | $24.75 | $22.35 | 335 |
| 2021-08-16 | $24.84 | $24.94 | $24.84 | $24.94 | $22.52 | 679 |
| 2021-08-13 | $24.86 | $24.86 | $24.79 | $24.81 | $22.41 | 1,652 |
| 2021-08-12 | $24.78 | $24.80 | $24.78 | $24.80 | $22.39 | 138 |
| 2021-08-11 | $24.74 | $24.74 | $24.74 | $24.74 | $22.34 | 66 |
| 2021-08-10 | $24.61 | $24.61 | $24.61 | $24.61 | $22.22 | 62 |
| 2021-08-09 | $24.59 | $24.59 | $24.59 | $24.59 | $22.20 | 530 |
| 2021-08-06 | $24.66 | $24.66 | $24.63 | $24.63 | $22.24 | 216 |
| 2021-08-05 | $24.54 | $24.54 | $24.54 | $24.54 | $22.16 | 1 |
| 2021-08-04 | $24.41 | $24.41 | $24.40 | $24.40 | $22.04 | 1,806 |
| 2021-08-03 | $24.51 | $24.62 | $24.51 | $24.62 | $22.23 | 252 |
| 2021-08-02 | $24.51 | $24.54 | $24.39 | $24.39 | $22.02 | 364 |
| 2021-07-30 | $24.43 | $24.43 | $24.43 | $24.43 | $22.06 | 120 |
| 2021-07-29 | $24.64 | $24.64 | $24.61 | $24.61 | $22.23 | 297 |
| 2021-07-28 | $24.53 | $24.54 | $24.51 | $24.51 | $22.13 | 2,662 |
| 2021-07-27 | $24.56 | $24.56 | $24.49 | $24.54 | $22.16 | 4,835 |
| 2021-07-26 | $24.54 | $24.61 | $24.54 | $24.59 | $22.21 | 1,914 |
| 2021-07-23 | $24.53 | $24.55 | $24.49 | $24.55 | $22.17 | 471 |
| 2021-07-22 | $24.31 | $24.31 | $24.31 | $24.31 | $21.95 | 270 |
| 2021-07-21 | $24.39 | $24.39 | $24.37 | $24.37 | $22.01 | 296 |
| 2021-07-20 | $24.31 | $24.35 | $24.29 | $24.29 | $21.93 | 1,975 |
| 2021-07-19 | $23.93 | $23.93 | $23.81 | $23.85 | $21.54 | 686 |
| 2021-07-16 | $24.24 | $24.36 | $24.24 | $24.34 | $21.98 | 531 |
| 2021-07-15 | $24.51 | $24.51 | $24.41 | $24.50 | $22.12 | 998 |
| 2021-07-14 | $24.46 | $24.46 | $24.46 | $24.46 | $22.08 | 215 |
| 2021-07-13 | $24.53 | $24.53 | $24.40 | $24.40 | $22.03 | 4,642 |
| 2021-07-12 | $24.52 | $24.58 | $24.52 | $24.58 | $22.19 | 498 |
| 2021-07-09 | $24.49 | $24.52 | $24.48 | $24.51 | $22.13 | 1,736 |
| 2021-07-08 | $24.19 | $24.21 | $24.13 | $24.13 | $21.79 | 864 |
| 2021-07-07 | $23.98 | $24.39 | $21.59 | $24.39 | $22.02 | 1,547 |
| 2021-07-06 | $24.23 | $24.23 | $24.23 | $24.23 | $21.88 | 165 |
| 2021-07-02 | $24.37 | $24.37 | $24.37 | $24.37 | $22.00 | 36 |
| 2021-07-01 | $23.92 | $24.32 | $23.92 | $24.32 | $21.96 | 931 |
| 2021-06-30 | $24.19 | $24.19 | $24.19 | $24.19 | $21.85 | 42 |
| 2021-06-29 | $24.10 | $24.10 | $24.10 | $24.10 | $21.76 | 153 |
| 2021-06-28 | $24.18 | $24.18 | $24.15 | $24.17 | $21.82 | 893 |
| 2021-06-25 | $24.18 | $24.25 | $24.18 | $24.22 | $21.87 | 3,377 |
| 2021-06-24 | $24.00 | $24.08 | $24.00 | $24.08 | $21.75 | 670 |
| 2021-06-23 | $24.03 | $24.03 | $23.95 | $23.95 | $21.63 | 256 |
| 2021-06-22 | $23.81 | $24.13 | $23.81 | $24.04 | $21.70 | 37,305 |
| 2021-06-21 | $24.10 | $24.10 | $24.06 | $24.06 | $21.72 | 287 |
| 2021-06-18 | $23.74 | $23.74 | $23.63 | $23.63 | $21.34 | 791 |
| 2021-06-17 | $24.15 | $24.17 | $24.05 | $24.05 | $21.72 | 1,772 |
| 2021-06-16 | $24.41 | $24.46 | $24.29 | $24.29 | $21.94 | 2,437 |
| 2021-06-15 | $24.42 | $24.49 | $24.39 | $24.49 | $22.11 | 409 |
| 2021-06-14 | $24.38 | $24.45 | $24.38 | $24.45 | $22.08 | 2,299 |
| 2021-06-11 | $24.57 | $24.61 | $24.57 | $24.57 | $22.19 | 1,739 |
| 2021-06-10 | $24.63 | $24.63 | $24.56 | $24.56 | $22.18 | 471 |
| 2021-06-09 | $24.57 | $24.57 | $24.57 | $24.57 | $22.18 | 155 |
| 2021-06-08 | $24.48 | $24.64 | $24.48 | $24.64 | $22.25 | 10,394 |
| 2021-06-07 | $24.62 | $24.64 | $24.60 | $24.62 | $22.23 | 683 |
| 2021-06-04 | $24.60 | $24.68 | $24.60 | $24.68 | $22.29 | 522 |
| 2021-06-03 | $24.48 | $24.59 | $24.48 | $24.59 | $22.21 | 722 |
| 2021-06-02 | $24.52 | $24.52 | $24.52 | $24.52 | $22.14 | 276 |
| 2021-06-01 | $24.22 | $24.52 | $24.22 | $24.52 | $22.14 | 1,102 |
| 2021-05-28 | $24.48 | $24.50 | $24.48 | $24.50 | $22.12 | 140 |
| 2021-05-27 | $24.12 | $24.45 | $24.12 | $24.45 | $22.08 | 242 |
| 2021-05-26 | $24.38 | $24.38 | $24.38 | $24.38 | $22.01 | 163 |
| 2021-05-25 | $24.41 | $24.41 | $24.34 | $24.34 | $21.98 | 225 |
| 2021-05-24 | $24.44 | $24.53 | $24.44 | $24.52 | $22.14 | 4,618 |
| 2021-05-21 | $24.06 | $24.43 | $21.66 | $24.41 | $22.05 | 2,434 |
| 2021-05-20 | $24.33 | $24.37 | $24.32 | $24.35 | $21.99 | 4,542 |
| 2021-05-19 | $24.04 | $24.26 | $24.04 | $24.26 | $21.91 | 932 |
| 2021-05-18 | $24.50 | $24.50 | $24.38 | $24.38 | $22.01 | 273 |
| 2021-05-17 | $24.65 | $24.65 | $24.63 | $24.63 | $22.24 | 439 |
| 2021-05-14 | $24.74 | $24.74 | $24.74 | $24.74 | $22.34 | 163 |
| 2021-05-13 | $24.48 | $24.56 | $24.48 | $24.56 | $22.18 | 3,353 |
| 2021-05-12 | $24.41 | $24.41 | $24.07 | $24.07 | $21.74 | 13,449 |
| 2021-05-11 | $24.60 | $24.60 | $24.60 | $24.60 | $22.21 | 547 |
| 2021-05-10 | $24.94 | $24.94 | $24.94 | $24.94 | $22.52 | 4 |
| 2021-05-07 | $24.81 | $24.86 | $24.81 | $24.86 | $22.45 | 409 |
| 2021-05-06 | $24.46 | $24.69 | $24.46 | $24.69 | $22.30 | 4,956 |
| 2021-05-05 | $24.29 | $24.49 | $24.29 | $24.49 | $22.11 | 1,600 |
| 2021-05-04 | $24.38 | $24.38 | $24.38 | $24.38 | $22.01 | 9 |
| 2021-05-03 | $24.36 | $24.36 | $24.24 | $24.24 | $21.89 | 559 |
| 2021-04-30 | $24.03 | $24.07 | $23.98 | $24.07 | $21.73 | 652 |
| 2021-04-29 | $24.08 | $24.19 | $24.08 | $24.19 | $21.85 | 133 |
| 2021-04-28 | $23.93 | $23.99 | $23.85 | $23.92 | $21.60 | 13,378 |
| 2021-04-27 | $23.63 | $24.01 | $23.63 | $24.01 | $21.68 | 4,119 |
| 2021-04-26 | $24.12 | $24.12 | $23.95 | $23.96 | $21.64 | 6,200 |
| 2021-04-23 | $24.04 | $24.07 | $24.02 | $24.03 | $21.70 | 9,182 |
| 2021-04-22 | $23.87 | $23.87 | $23.81 | $23.83 | $21.51 | 7,621 |
| 2021-04-21 | $23.80 | $23.93 | $23.80 | $23.93 | $21.61 | 6,072 |
| 2021-04-20 | $23.77 | $23.77 | $23.64 | $23.71 | $21.41 | 179,820 |
| 2021-04-19 | $24.06 | $24.06 | $23.76 | $23.79 | $21.48 | 42,822 |
| 2021-04-16 | $23.77 | $23.87 | $23.67 | $23.85 | $21.54 | 86,405 |
| 2021-04-15 | $23.52 | $23.52 | $23.52 | $23.52 | $21.24 | 150 |
| 2021-04-14 | $23.48 | $23.55 | $23.48 | $23.52 | $21.24 | 748 |
| 2021-04-13 | $23.36 | $23.38 | $23.36 | $23.38 | $21.11 | 116 |
| 2021-04-12 | $23.46 | $23.46 | $23.46 | $23.46 | $21.19 | 19 |
| 2021-04-09 | $23.35 | $23.35 | $23.35 | $23.35 | $21.08 | 172 |
| 2021-04-08 | $23.27 | $23.27 | $23.27 | $23.27 | $21.01 | 8 |
| 2021-04-07 | $23.30 | $23.32 | $23.20 | $23.27 | $21.02 | 2,009 |
| 2021-04-06 | $23.33 | $23.33 | $23.29 | $23.29 | $21.03 | 412 |
| 2021-04-05 | $23.26 | $23.32 | $23.20 | $23.32 | $21.06 | 331 |
| 2021-04-01 | $22.99 | $23.09 | $22.99 | $23.07 | $20.83 | 2,401 |
| 2021-03-31 | $22.95 | $23.12 | $22.95 | $23.01 | $20.78 | 4,148 |
| 2021-03-30 | $23.05 | $23.05 | $23.05 | $23.05 | $20.81 | 179 |
| 2021-03-29 | $23.07 | $23.07 | $23.07 | $23.07 | $20.83 | 426 |
| 2021-03-26 | $22.91 | $23.09 | $22.88 | $23.09 | $20.85 | 2,680 |
| 2021-03-25 | $22.72 | $22.79 | $22.64 | $22.79 | $20.58 | 4,369 |
| 2021-03-24 | $22.60 | $22.61 | $22.47 | $22.47 | $20.29 | 2,035 |
| 2021-03-23 | $22.52 | $22.52 | $22.35 | $22.35 | $20.18 | 763 |
| 2021-03-22 | $22.58 | $22.58 | $22.58 | $22.58 | $20.39 | 40 |
| 2021-03-19 | $22.63 | $22.71 | $22.62 | $22.71 | $20.51 | 1,107 |
| 2021-03-18 | $22.83 | $22.83 | $22.73 | $22.73 | $20.52 | 620 |
| 2021-03-17 | $22.68 | $22.68 | $22.64 | $22.64 | $20.45 | 7,498 |
| 2021-03-16 | $22.61 | $22.65 | $22.61 | $22.65 | $20.45 | 266 |
| 2021-03-15 | $22.64 | $22.75 | $22.64 | $22.75 | $20.54 | 461 |
| 2021-03-12 | $22.10 | $22.51 | $22.10 | $22.51 | $20.32 | 316 |
| 2021-03-11 | $22.28 | $22.35 | $22.25 | $22.25 | $20.09 | 396 |
| 2021-03-10 | $22.12 | $22.28 | $22.12 | $22.28 | $20.12 | 646 |
| 2021-03-09 | $22.09 | $22.09 | $21.98 | $21.98 | $19.85 | 265 |
| 2021-03-08 | $22.12 | $22.12 | $22.09 | $22.09 | $19.94 | 1,221 |
| 2021-03-05 | $22.80 | $22.80 | $21.10 | $21.84 | $19.72 | 5,888 |
| 2021-03-04 | $21.27 | $21.31 | $21.22 | $21.31 | $19.25 | 1,449 |
| 2021-03-03 | $21.51 | $21.61 | $21.47 | $21.56 | $19.47 | 1,392 |
| 2021-03-02 | $21.60 | $21.67 | $21.57 | $21.57 | $19.48 | 1,592 |
| 2021-03-01 | $21.53 | $21.70 | $21.50 | $21.62 | $19.53 | 4,282 |
| 2021-02-26 | $21.25 | $21.25 | $21.25 | $21.25 | $19.19 | 201 |
| 2021-02-25 | $21.94 | $21.94 | $21.52 | $21.54 | $19.45 | 1,711 |
| 2021-02-24 | $21.69 | $21.92 | $21.69 | $21.88 | $19.76 | 6,791 |
| 2021-02-23 | $22.89 | $22.89 | $21.61 | $21.72 | $19.61 | 1,648 |
| 2021-02-22 | $21.59 | $21.60 | $21.59 | $21.60 | $19.50 | 381 |
| 2021-02-19 | $21.61 | $21.61 | $21.61 | $21.61 | $19.51 | 216 |
| 2021-02-18 | $21.54 | $21.54 | $21.54 | $21.54 | $19.45 | 57 |
| 2021-02-17 | $21.53 | $21.57 | $21.50 | $21.57 | $19.48 | 11,987 |
| 2021-02-16 | $21.46 | $21.53 | $21.44 | $21.51 | $19.43 | 1,102 |
| 2021-02-12 | $21.39 | $21.43 | $21.11 | $21.11 | $19.06 | 3,639 |
| 2021-02-11 | $21.40 | $21.44 | $21.34 | $21.44 | $19.36 | 653 |
| 2021-02-10 | $21.48 | $21.48 | $21.41 | $21.43 | $19.35 | 3,072 |
| 2021-02-09 | $21.41 | $21.43 | $21.41 | $21.43 | $19.35 | 134 |
| 2021-02-08 | $21.31 | $21.36 | $21.31 | $21.36 | $19.29 | 406 |
| 2021-02-05 | $21.21 | $21.25 | $21.21 | $21.25 | $19.19 | 1,681 |
| 2021-02-04 | $20.96 | $21.19 | $20.96 | $21.14 | $19.09 | 529 |
| 2021-02-03 | $20.93 | $20.93 | $20.21 | $20.92 | $18.89 | 2,882 |
| 2021-02-02 | $20.99 | $20.99 | $20.99 | $20.99 | $18.96 | 12 |
| 2021-02-01 | $20.60 | $20.82 | $20.60 | $20.82 | $18.80 | 954 |
| 2021-01-29 | $20.80 | $20.80 | $20.54 | $20.61 | $18.62 | 1,435 |
| 2021-01-28 | $21.09 | $21.09 | $20.92 | $20.92 | $18.89 | 328,524 |
| 2021-01-27 | $20.99 | $21.09 | $20.91 | $20.91 | $18.88 | 453 |
| 2021-01-26 | $21.05 | $21.19 | $21.05 | $21.19 | $19.13 | 934 |
| 2021-01-25 | $21.14 | $21.21 | $21.08 | $21.21 | $19.15 | 693 |
| 2021-01-22 | $21.00 | $21.18 | $21.00 | $21.17 | $19.12 | 1,746 |
| 2021-01-21 | $21.11 | $21.15 | $21.11 | $21.15 | $19.10 | 301 |
| 2021-01-20 | $21.11 | $21.11 | $21.11 | $21.11 | $19.06 | 151 |
| 2021-01-19 | $21.23 | $21.23 | $21.12 | $21.12 | $19.07 | 578 |
| 2021-01-15 | $20.99 | $21.06 | $20.99 | $21.06 | $19.01 | 415 |
| 2021-01-14 | $21.11 | $21.11 | $21.11 | $21.11 | $19.07 | 53 |
| 2021-01-13 | $21.04 | $21.04 | $21.04 | $21.04 | $19.00 | 282 |
| 2021-01-12 | $20.95 | $21.05 | $20.95 | $21.05 | $19.01 | 901 |
| 2021-01-11 | $20.86 | $20.86 | $20.80 | $20.80 | $18.78 | 352 |
| 2021-01-08 | $20.90 | $20.94 | $20.84 | $20.94 | $18.91 | 328 |
| 2021-01-07 | $20.89 | $20.89 | $20.89 | $20.89 | $18.87 | 132 |
| 2021-01-06 | $20.66 | $20.97 | $20.66 | $20.76 | $18.75 | 735 |
| 2021-01-05 | $20.15 | $20.47 | $20.15 | $20.42 | $18.44 | 1,344 |
| 2021-01-04 | $20.38 | $20.39 | $20.35 | $20.37 | $18.40 | 1,405 |
| 2020-12-31 | $20.47 | $20.66 | $20.40 | $20.66 | $18.65 | 1,343 |
| 2020-12-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.52 | 136 |
| 2020-12-29 | $20.53 | $20.55 | $20.47 | $20.47 | $18.42 | 3,104 |
| 2020-12-28 | $20.71 | $20.71 | $20.58 | $20.63 | $18.56 | 2,961 |
| 2020-12-24 | $20.51 | $20.55 | $20.44 | $20.53 | $18.48 | 7,832 |
| 2020-12-23 | $20.53 | $20.55 | $20.53 | $20.53 | $18.48 | 775 |
| 2020-12-22 | $20.38 | $20.48 | $20.38 | $20.43 | $18.38 | 1,076 |
| 2020-12-21 | $20.37 | $20.44 | $20.37 | $20.42 | $18.37 | 862 |
| 2020-12-18 | $20.61 | $20.67 | $20.54 | $20.60 | $18.53 | 2,981 |
| 2020-12-17 | $20.60 | $20.69 | $20.57 | $20.69 | $18.62 | 725 |
| 2020-12-16 | $20.62 | $20.62 | $20.60 | $20.62 | $18.56 | 917 |
| 2020-12-15 | $20.30 | $20.65 | $20.30 | $20.63 | $18.56 | 2,414 |
| 2020-12-14 | $20.55 | $20.58 | $20.30 | $20.30 | $18.27 | 1,471 |
| 2020-12-11 | $20.09 | $20.38 | $20.09 | $20.38 | $18.34 | 1,092 |
| 2020-12-10 | $20.39 | $20.43 | $20.29 | $20.39 | $18.35 | 4,993 |
| 2020-12-09 | $20.48 | $20.50 | $20.40 | $20.50 | $18.45 | 1,274 |
| 2020-12-08 | $20.27 | $20.48 | $20.27 | $20.43 | $18.38 | 3,891 |
| 2020-12-07 | $20.32 | $20.45 | $20.32 | $20.39 | $18.34 | 9,721 |
| 2020-12-04 | $21.34 | $21.34 | $20.34 | $20.44 | $18.39 | 7,476 |
| 2020-12-03 | $22.34 | $22.34 | $20.28 | $20.33 | $18.29 | 11,580 |
| 2020-12-02 | $20.25 | $20.34 | $20.23 | $20.34 | $18.30 | 12,899 |
| 2020-12-01 | $20.29 | $20.32 | $20.25 | $20.25 | $18.22 | 7,847 |
| 2020-11-30 | $20.10 | $20.11 | $20.06 | $20.06 | $18.05 | 3,998 |
| 2020-11-27 | $20.34 | $20.36 | $20.27 | $20.27 | $18.24 | 662 |
| 2020-11-25 | $20.36 | $20.37 | $20.34 | $20.36 | $18.32 | 5,355 |
| 2020-11-24 | $20.38 | $20.53 | $20.38 | $20.45 | $18.40 | 693,341 |
KFA Value Line Dynamic Core Equity Index ETF (KVLE) News Headlines
Recent KFA Value Line Dynamic Core Equity Index ETF (KVLE) News
Similar Companies to KFA Value Line Dynamic Core Equity Index ETF (KVLE) 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 | -- | -- | -- |