Leatherback Long/Short Alternative Yield ETF (LBAY) Exchange: NYSE ARCA
Data as of April 25, 2024
$26.28 ($-0.30) -1.11%
Leatherback Long/Short Alternative Yield ETF - Daily Information
Click for more stock information on Leatherback Long/Short Alternative Yield ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.51 |
| Previous Close | $26.28 |
| High | $26.51 |
| Low | $26.22 |
| Adjusted Open | $26.51 |
| Previous Adjusted Close | $26.28 |
| Adjusted High | $26.51 |
| Adjusted Low | $26.22 |
About Leatherback Long/Short Alternative Yield ETF (LBAY)
Leatherback Long/Short Alternative Yield ETF
Invest in Leatherback Long/Short Alternative Yield ETF (LBAY)
Historical Stock Data for Leatherback Long/Short Alternative Yield ETF (LBAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.51 | $26.51 | $26.22 | $26.28 | $26.28 | 3,021 |
| 2024-04-11 | $26.55 | $26.57 | $26.55 | $26.57 | $26.57 | 391 |
| 2024-04-10 | $26.72 | $26.73 | $26.67 | $26.73 | $26.73 | 2,437 |
| 2024-04-09 | $26.92 | $26.97 | $26.91 | $26.96 | $26.96 | 2,955 |
| 2024-04-08 | $26.95 | $27.02 | $26.91 | $26.91 | $26.91 | 2,300 |
| 2024-04-05 | $26.79 | $26.98 | $26.79 | $26.98 | $26.98 | 742 |
| 2024-04-04 | $27.09 | $27.09 | $26.84 | $26.87 | $26.87 | 568 |
| 2024-04-03 | $27.06 | $27.06 | $26.99 | $26.99 | $26.99 | 2,912 |
| 2024-04-02 | $27.13 | $27.15 | $27.01 | $27.06 | $27.06 | 14,554 |
| 2024-04-01 | $27.06 | $27.06 | $26.90 | $26.99 | $26.99 | 54,274 |
| 2024-03-28 | $26.96 | $27.07 | $26.96 | $27.05 | $27.05 | 1,541 |
| 2024-03-27 | $26.75 | $26.87 | $26.75 | $26.87 | $26.87 | 3,202 |
| 2024-03-26 | $26.40 | $26.52 | $26.40 | $26.52 | $26.52 | 17,352 |
| 2024-03-25 | $26.52 | $26.52 | $26.48 | $26.50 | $26.43 | 1,898 |
| 2024-03-22 | $26.54 | $26.54 | $26.47 | $26.47 | $26.47 | 2,483 |
| 2024-03-21 | $26.63 | $26.64 | $26.62 | $26.64 | $26.64 | 1,447 |
| 2024-03-20 | $26.48 | $26.52 | $26.47 | $26.52 | $26.52 | 1,674 |
| 2024-03-19 | $26.49 | $26.50 | $26.49 | $26.50 | $26.50 | 1,459 |
| 2024-03-18 | $26.31 | $26.36 | $26.31 | $26.36 | $26.36 | 2,288 |
| 2024-03-15 | $26.35 | $26.35 | $26.31 | $26.31 | $26.31 | 299 |
| 2024-03-14 | $26.29 | $26.31 | $26.21 | $26.29 | $26.29 | 5,644 |
| 2024-03-13 | $26.46 | $26.46 | $26.40 | $26.40 | $26.40 | 3,158 |
| 2024-03-12 | $26.46 | $26.46 | $26.40 | $26.43 | $26.43 | 11,013 |
| 2024-03-11 | $26.19 | $26.45 | $26.19 | $26.45 | $26.45 | 975 |
| 2024-03-08 | $26.16 | $26.28 | $26.16 | $26.22 | $26.22 | 1,379 |
| 2024-03-07 | $26.21 | $26.21 | $26.15 | $26.16 | $26.16 | 3,274 |
| 2024-03-06 | $26.23 | $26.23 | $26.18 | $26.18 | $26.18 | 2,505 |
| 2024-03-05 | $26.09 | $26.11 | $26.02 | $26.07 | $26.07 | 3,329 |
| 2024-03-04 | $25.79 | $25.99 | $25.79 | $25.97 | $25.97 | 2,706 |
| 2024-03-01 | $25.97 | $25.97 | $25.94 | $25.94 | $25.94 | 853 |
| 2024-02-29 | $25.94 | $25.98 | $25.92 | $25.98 | $25.98 | 6,146 |
| 2024-02-28 | $25.83 | $25.91 | $25.83 | $25.87 | $25.87 | 5,822 |
| 2024-02-27 | $25.80 | $25.84 | $25.76 | $25.84 | $25.84 | 4,994 |
| 2024-02-26 | $25.87 | $25.90 | $25.84 | $25.89 | $25.89 | 3,703 |
| 2024-02-23 | $25.94 | $26.02 | $25.94 | $26.02 | $25.94 | 2,742 |
| 2024-02-22 | $25.78 | $25.98 | $25.78 | $25.94 | $25.86 | 1,624 |
| 2024-02-21 | $25.85 | $25.91 | $25.84 | $25.91 | $25.83 | 1,335 |
| 2024-02-20 | $25.80 | $25.87 | $25.76 | $25.76 | $25.68 | 6,798 |
| 2024-02-16 | $25.79 | $25.90 | $25.79 | $25.79 | $25.71 | 5,514 |
| 2024-02-15 | $25.55 | $25.70 | $25.55 | $25.70 | $25.62 | 26,851 |
| 2024-02-14 | $25.35 | $25.36 | $25.35 | $25.36 | $25.29 | 541 |
| 2024-02-13 | $25.50 | $25.50 | $25.29 | $25.34 | $25.27 | 3,109 |
| 2024-02-12 | $25.35 | $25.60 | $25.35 | $25.57 | $25.50 | 12,530 |
| 2024-02-09 | $25.36 | $25.36 | $25.19 | $25.30 | $25.22 | 5,614 |
| 2024-02-08 | $25.25 | $25.33 | $25.23 | $25.31 | $25.24 | 11,916 |
| 2024-02-07 | $25.41 | $25.45 | $25.38 | $25.39 | $25.31 | 33,632 |
| 2024-02-06 | $25.31 | $25.52 | $25.31 | $25.51 | $25.43 | 2,006 |
| 2024-02-05 | $25.45 | $25.45 | $25.38 | $25.38 | $25.31 | 10,739 |
| 2024-02-02 | $25.86 | $25.86 | $25.71 | $25.71 | $25.63 | 2,036 |
| 2024-02-01 | $25.84 | $26.02 | $25.82 | $25.99 | $25.91 | 11,095 |
| 2024-01-31 | $25.97 | $25.98 | $25.77 | $25.79 | $25.71 | 2,968 |
| 2024-01-30 | $25.70 | $25.90 | $25.70 | $25.88 | $25.81 | 2,541 |
| 2024-01-29 | $25.70 | $25.78 | $25.69 | $25.78 | $25.70 | 1,387 |
| 2024-01-26 | $25.66 | $25.73 | $25.66 | $25.73 | $25.73 | 4,049 |
| 2024-01-25 | $25.73 | $25.73 | $25.56 | $25.71 | $25.63 | 4,788 |
| 2024-01-24 | $25.74 | $25.74 | $25.50 | $25.50 | $25.50 | 13,220 |
| 2024-01-23 | $25.73 | $25.77 | $25.70 | $25.77 | $25.77 | 5,136 |
| 2024-01-22 | $25.75 | $25.81 | $25.73 | $25.81 | $25.81 | 2,154 |
| 2024-01-19 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 240 |
| 2024-01-18 | $25.64 | $25.75 | $25.63 | $25.75 | $25.75 | 1,126 |
| 2024-01-17 | $25.89 | $25.91 | $25.69 | $25.70 | $25.70 | 5,297 |
| 2024-01-16 | $25.95 | $25.95 | $25.82 | $25.86 | $25.86 | 5,791 |
| 2024-01-12 | $26.05 | $26.08 | $26.05 | $26.08 | $26.08 | 1,370 |
| 2024-01-11 | $25.97 | $26.00 | $25.96 | $26.00 | $26.00 | 1,933 |
| 2024-01-10 | $26.00 | $26.07 | $26.00 | $26.05 | $26.05 | 4,472 |
| 2024-01-09 | $26.21 | $26.21 | $26.05 | $26.07 | $26.07 | 4,147 |
| 2024-01-08 | $26.14 | $26.30 | $26.09 | $26.30 | $26.30 | 3,452 |
| 2024-01-05 | $26.15 | $26.32 | $26.10 | $26.21 | $26.21 | 9,416 |
| 2024-01-04 | $26.20 | $26.20 | $26.19 | $26.19 | $26.19 | 2,285 |
| 2024-01-03 | $26.15 | $26.23 | $26.15 | $26.19 | $26.19 | 2,188 |
| 2024-01-02 | $25.93 | $26.24 | $25.93 | $26.19 | $26.19 | 5,973 |
| 2023-12-29 | $26.02 | $26.03 | $25.94 | $25.96 | $25.96 | 6,872 |
| 2023-12-28 | $25.97 | $26.01 | $25.92 | $25.98 | $25.98 | 26,174 |
| 2023-12-27 | $25.92 | $25.93 | $25.85 | $25.89 | $25.89 | 5,155 |
| 2023-12-26 | $25.84 | $25.98 | $25.84 | $25.92 | $25.92 | 6,870 |
| 2023-12-22 | $25.88 | $26.07 | $25.88 | $25.96 | $25.89 | 2,893 |
| 2023-12-21 | $25.79 | $25.81 | $25.75 | $25.81 | $25.73 | 1,262 |
| 2023-12-20 | $25.93 | $25.99 | $25.70 | $25.70 | $25.63 | 10,145 |
| 2023-12-19 | $26.02 | $26.02 | $25.98 | $26.02 | $25.94 | 3,745 |
| 2023-12-18 | $25.94 | $26.00 | $25.94 | $25.95 | $25.87 | 11,229 |
| 2023-12-15 | $26.09 | $26.09 | $25.80 | $25.89 | $25.81 | 517,667 |
| 2023-12-14 | $26.00 | $26.22 | $26.00 | $26.09 | $26.01 | 5,984 |
| 2023-12-13 | $25.44 | $25.94 | $25.44 | $25.94 | $25.86 | 8,932 |
| 2023-12-12 | $25.47 | $25.57 | $25.47 | $25.51 | $25.44 | 4,276 |
| 2023-12-11 | $25.51 | $25.64 | $25.51 | $25.64 | $25.57 | 8,496 |
| 2023-12-08 | $25.53 | $25.55 | $25.43 | $25.50 | $25.42 | 6,560 |
| 2023-12-07 | $25.59 | $25.61 | $25.47 | $25.48 | $25.41 | 20,262 |
| 2023-12-06 | $25.47 | $25.47 | $25.38 | $25.42 | $25.35 | 8,622 |
| 2023-12-05 | $25.57 | $25.60 | $25.51 | $25.51 | $25.44 | 4,244 |
| 2023-12-04 | $25.82 | $25.84 | $25.77 | $25.81 | $25.74 | 8,905 |
| 2023-12-01 | $25.72 | $25.80 | $25.72 | $25.80 | $25.80 | 14,923 |
| 2023-11-30 | $25.31 | $25.60 | $25.31 | $25.60 | $25.60 | 9,172 |
| 2023-11-29 | $25.36 | $25.40 | $25.33 | $25.34 | $25.34 | 3,443 |
| 2023-11-28 | $25.43 | $25.48 | $25.32 | $25.32 | $25.32 | 4,913 |
| 2023-11-27 | $25.45 | $25.45 | $25.39 | $25.43 | $25.43 | 3,799 |
| 2023-11-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.56 | 183 |
| 2023-11-22 | $25.47 | $25.55 | $25.47 | $25.55 | $25.55 | 6,081 |
| 2023-11-21 | $25.42 | $25.49 | $25.42 | $25.49 | $25.49 | 4,275 |
| 2023-11-20 | $25.32 | $25.44 | $25.32 | $25.36 | $25.36 | 5,699 |
| 2023-11-17 | $25.30 | $25.38 | $25.30 | $25.34 | $25.34 | 2,632 |
| 2023-11-16 | $25.30 | $25.31 | $25.26 | $25.30 | $25.30 | 3,683 |
| 2023-11-15 | $25.22 | $25.30 | $25.22 | $25.26 | $25.26 | 4,686 |
| 2023-11-14 | $25.07 | $25.24 | $25.07 | $25.15 | $25.15 | 5,161 |
| 2023-11-13 | $24.73 | $24.93 | $24.73 | $24.84 | $24.84 | 5,618 |
| 2023-11-10 | $24.80 | $24.86 | $24.80 | $24.84 | $24.84 | 7,489 |
| 2023-11-09 | $24.93 | $24.93 | $24.75 | $24.77 | $24.77 | 10,446 |
| 2023-11-08 | $24.91 | $24.91 | $24.77 | $24.83 | $24.83 | 10,676 |
| 2023-11-07 | $25.00 | $25.00 | $24.96 | $24.96 | $24.96 | 651 |
| 2023-11-06 | $25.49 | $25.49 | $25.34 | $25.34 | $25.34 | 5,381 |
| 2023-11-03 | $25.34 | $25.60 | $25.34 | $25.54 | $25.54 | 32,820 |
| 2023-11-02 | $24.98 | $25.33 | $24.98 | $25.29 | $25.29 | 20,241 |
| 2023-11-01 | $24.98 | $25.03 | $24.96 | $25.02 | $25.02 | 9,770 |
| 2023-10-31 | $24.76 | $24.89 | $24.76 | $24.89 | $24.89 | 3,088 |
| 2023-10-30 | $24.54 | $24.77 | $24.54 | $24.76 | $24.76 | 3,923 |
| 2023-10-27 | $24.69 | $24.70 | $24.52 | $24.54 | $24.54 | 973 |
| 2023-10-26 | $25.00 | $25.00 | $24.89 | $24.90 | $24.90 | 2,235 |
| 2023-10-25 | $24.86 | $25.02 | $24.86 | $24.98 | $24.91 | 2,065 |
| 2023-10-24 | $24.97 | $24.97 | $24.91 | $24.94 | $24.87 | 4,263 |
| 2023-10-23 | $25.06 | $25.07 | $24.87 | $24.88 | $24.80 | 13,006 |
| 2023-10-20 | $25.16 | $25.29 | $25.10 | $25.10 | $25.02 | 11,389 |
| 2023-10-19 | $25.51 | $25.51 | $25.33 | $25.33 | $25.25 | 1,299 |
| 2023-10-18 | $25.56 | $25.56 | $25.55 | $25.55 | $25.47 | 565 |
| 2023-10-17 | $25.64 | $25.72 | $25.60 | $25.67 | $25.60 | 16,494 |
| 2023-10-16 | $25.39 | $25.58 | $25.39 | $25.58 | $25.50 | 6,203 |
| 2023-10-13 | $25.29 | $25.39 | $25.29 | $25.39 | $25.39 | 3,220 |
| 2023-10-12 | $25.35 | $25.36 | $25.08 | $25.13 | $25.13 | 3,131 |
| 2023-10-11 | $25.50 | $25.50 | $25.33 | $25.38 | $25.38 | 1,232 |
| 2023-10-10 | $25.53 | $25.62 | $25.53 | $25.58 | $25.58 | 8,198 |
| 2023-10-09 | $25.45 | $25.60 | $25.42 | $25.54 | $25.54 | 4,423 |
| 2023-10-06 | $25.21 | $25.40 | $25.11 | $25.33 | $25.33 | 4,232 |
| 2023-10-05 | $25.31 | $25.31 | $25.26 | $25.30 | $25.30 | 1,760 |
| 2023-10-04 | $25.21 | $25.36 | $25.18 | $25.36 | $25.36 | 4,769 |
| 2023-10-03 | $25.39 | $25.39 | $25.25 | $25.32 | $25.32 | 2,709 |
| 2023-10-02 | $25.53 | $25.53 | $25.41 | $25.45 | $25.45 | 14,409 |
| 2023-09-29 | $26.01 | $26.01 | $25.74 | $25.77 | $25.77 | 5,368 |
| 2023-09-28 | $26.10 | $26.14 | $26.09 | $26.09 | $26.09 | 2,981 |
| 2023-09-27 | $26.07 | $26.14 | $25.99 | $26.08 | $26.08 | 2,977 |
| 2023-09-26 | $26.26 | $26.26 | $26.12 | $26.13 | $26.13 | 5,276 |
| 2023-09-25 | $26.41 | $26.44 | $26.40 | $26.44 | $26.36 | 3,650 |
| 2023-09-22 | $26.58 | $26.61 | $26.47 | $26.47 | $26.39 | 1,120 |
| 2023-09-21 | $26.63 | $26.63 | $26.56 | $26.56 | $26.48 | 6,210 |
| 2023-09-20 | $26.83 | $26.94 | $26.72 | $26.72 | $26.64 | 1,907 |
| 2023-09-19 | $26.81 | $26.83 | $26.74 | $26.77 | $26.69 | 3,167 |
| 2023-09-18 | $26.71 | $26.81 | $26.71 | $26.77 | $26.69 | 2,646 |
| 2023-09-15 | $26.75 | $26.75 | $26.63 | $26.63 | $26.55 | 2,915 |
| 2023-09-14 | $26.33 | $26.69 | $26.33 | $26.67 | $26.59 | 7,121 |
| 2023-09-13 | $26.34 | $26.39 | $26.32 | $26.36 | $26.28 | 8,200 |
| 2023-09-12 | $26.39 | $26.43 | $26.37 | $26.37 | $26.29 | 2,419 |
| 2023-09-11 | $26.40 | $26.40 | $26.28 | $26.32 | $26.25 | 68,496 |
| 2023-09-08 | $26.22 | $26.25 | $26.19 | $26.22 | $26.15 | 1,808 |
| 2023-09-07 | $26.01 | $26.19 | $26.01 | $26.07 | $26.00 | 10,522 |
| 2023-09-06 | $25.98 | $26.03 | $25.94 | $26.01 | $25.94 | 72,122 |
| 2023-09-05 | $26.14 | $26.17 | $25.97 | $25.97 | $25.89 | 26,001 |
| 2023-09-01 | $26.37 | $26.37 | $26.29 | $26.32 | $26.32 | 4,430 |
| 2023-08-31 | $26.35 | $26.36 | $26.22 | $26.23 | $26.23 | 4,313 |
| 2023-08-30 | $26.45 | $26.45 | $26.41 | $26.42 | $26.42 | 4,234 |
| 2023-08-29 | $26.31 | $26.38 | $26.28 | $26.38 | $26.38 | 6,204 |
| 2023-08-28 | $26.39 | $26.43 | $26.39 | $26.42 | $26.42 | 2,314 |
| 2023-08-25 | $26.39 | $26.40 | $26.34 | $26.34 | $26.34 | 9,775 |
| 2023-08-24 | $26.28 | $26.42 | $26.28 | $26.30 | $26.30 | 8,638 |
| 2023-08-23 | $26.28 | $26.36 | $26.21 | $26.24 | $26.24 | 2,532 |
| 2023-08-22 | $26.47 | $26.47 | $26.32 | $26.32 | $26.32 | 2,312 |
| 2023-08-21 | $26.38 | $26.40 | $26.32 | $26.36 | $26.36 | 23,792 |
| 2023-08-18 | $26.49 | $26.52 | $26.46 | $26.48 | $26.48 | 1,050 |
| 2023-08-17 | $26.66 | $26.67 | $26.51 | $26.52 | $26.52 | 7,251 |
| 2023-08-16 | $26.62 | $26.65 | $26.49 | $26.51 | $26.51 | 17,451 |
| 2023-08-15 | $26.66 | $26.66 | $26.55 | $26.58 | $26.58 | 10,633 |
| 2023-08-14 | $26.81 | $26.87 | $26.79 | $26.82 | $26.82 | 23,434 |
| 2023-08-11 | $26.95 | $26.95 | $26.90 | $26.90 | $26.90 | 1,158 |
| 2023-08-10 | $27.01 | $27.01 | $26.88 | $26.88 | $26.88 | 6,545 |
| 2023-08-09 | $27.02 | $27.18 | $26.99 | $26.99 | $26.99 | 10,864 |
| 2023-08-08 | $26.86 | $26.94 | $26.78 | $26.92 | $26.92 | 13,324 |
| 2023-08-07 | $27.04 | $27.10 | $27.01 | $27.04 | $27.04 | 14,533 |
| 2023-08-04 | $26.98 | $27.05 | $26.87 | $26.87 | $26.87 | 25,632 |
| 2023-08-03 | $26.78 | $26.89 | $26.74 | $26.82 | $26.82 | 169,573 |
| 2023-08-02 | $26.98 | $27.09 | $26.92 | $26.92 | $26.92 | 81,931 |
| 2023-08-01 | $26.90 | $26.91 | $26.85 | $26.91 | $26.91 | 47,506 |
| 2023-07-31 | $26.93 | $27.01 | $26.91 | $26.91 | $26.91 | 6,306 |
| 2023-07-28 | $27.02 | $27.04 | $26.95 | $26.97 | $26.97 | 14,768 |
| 2023-07-27 | $27.10 | $27.10 | $27.02 | $27.08 | $27.08 | 8,822 |
| 2023-07-26 | $27.15 | $27.20 | $27.05 | $27.10 | $27.10 | 7,323 |
| 2023-07-25 | $27.07 | $27.23 | $27.07 | $27.23 | $27.15 | 10,596 |
| 2023-07-24 | $27.06 | $27.07 | $26.95 | $27.00 | $26.93 | 4,906 |
| 2023-07-21 | $26.90 | $27.00 | $26.90 | $26.98 | $26.91 | 1,609 |
| 2023-07-20 | $26.76 | $26.95 | $26.76 | $26.93 | $26.86 | 3,790 |
| 2023-07-19 | $26.56 | $26.60 | $26.49 | $26.53 | $26.45 | 6,737 |
| 2023-07-18 | $26.57 | $26.57 | $26.42 | $26.48 | $26.40 | 9,731 |
| 2023-07-17 | $26.46 | $26.46 | $26.35 | $26.35 | $26.28 | 8,050 |
| 2023-07-14 | $26.45 | $26.55 | $26.39 | $26.46 | $26.39 | 18,498 |
| 2023-07-13 | $26.55 | $26.56 | $26.50 | $26.56 | $26.48 | 5,730 |
| 2023-07-12 | $26.42 | $26.68 | $26.42 | $26.55 | $26.48 | 5,924 |
| 2023-07-11 | $26.37 | $26.43 | $26.35 | $26.43 | $26.35 | 10,544 |
| 2023-07-10 | $26.09 | $26.44 | $26.09 | $26.19 | $26.12 | 16,891 |
| 2023-07-07 | $26.18 | $26.33 | $26.12 | $26.21 | $26.14 | 22,617 |
| 2023-07-06 | $26.25 | $26.29 | $26.10 | $26.24 | $26.16 | 6,877 |
| 2023-07-05 | $26.24 | $26.43 | $26.24 | $26.37 | $26.30 | 15,595 |
| 2023-07-03 | $26.35 | $26.44 | $26.32 | $26.39 | $26.32 | 69,978 |
| 2023-06-30 | $26.35 | $26.42 | $26.30 | $26.41 | $26.34 | 9,668 |
| 2023-06-29 | $25.73 | $26.16 | $25.73 | $26.14 | $26.06 | 7,472 |
| 2023-06-28 | $25.88 | $25.88 | $25.83 | $25.86 | $25.79 | 5,250 |
| 2023-06-27 | $25.89 | $26.01 | $25.89 | $26.01 | $25.94 | 7,057 |
| 2023-06-26 | $25.88 | $26.03 | $25.88 | $25.99 | $25.85 | 12,601 |
| 2023-06-23 | $26.17 | $26.17 | $25.94 | $25.96 | $25.81 | 6,899 |
| 2023-06-22 | $26.07 | $26.13 | $25.99 | $26.10 | $25.95 | 3,415 |
| 2023-06-21 | $26.02 | $26.12 | $26.02 | $26.06 | $25.92 | 2,329 |
| 2023-06-20 | $26.13 | $26.18 | $26.03 | $26.05 | $25.91 | 9,757 |
| 2023-06-16 | $26.30 | $26.34 | $26.29 | $26.32 | $26.32 | 12,948 |
| 2023-06-15 | $25.94 | $26.12 | $25.94 | $26.07 | $26.07 | 24,432 |
| 2023-06-14 | $26.00 | $26.00 | $25.83 | $25.86 | $25.86 | 36,623 |
| 2023-06-13 | $25.52 | $25.80 | $25.52 | $25.71 | $25.71 | 11,993 |
| 2023-06-12 | $25.59 | $25.64 | $25.46 | $25.56 | $25.56 | 55,997 |
| 2023-06-09 | $25.77 | $25.77 | $25.62 | $25.67 | $25.67 | 11,050 |
| 2023-06-08 | $25.71 | $25.79 | $25.63 | $25.78 | $25.78 | 14,038 |
| 2023-06-07 | $25.42 | $25.78 | $25.42 | $25.75 | $25.75 | 8,394 |
| 2023-06-06 | $25.46 | $25.48 | $25.33 | $25.44 | $25.44 | 21,480 |
| 2023-06-05 | $25.70 | $25.70 | $25.48 | $25.51 | $25.51 | 9,500 |
| 2023-06-02 | $25.44 | $25.63 | $25.43 | $25.62 | $25.62 | 15,821 |
| 2023-06-01 | $25.19 | $25.39 | $25.19 | $25.30 | $25.30 | 17,609 |
| 2023-05-31 | $25.14 | $25.34 | $25.14 | $25.27 | $25.27 | 13,207 |
| 2023-05-30 | $25.23 | $25.26 | $25.11 | $25.22 | $25.22 | 20,626 |
| 2023-05-26 | $25.42 | $25.42 | $25.24 | $25.32 | $25.32 | 7,773 |
| 2023-05-25 | $25.60 | $25.60 | $25.22 | $25.38 | $25.38 | 21,651 |
| 2023-05-24 | $25.78 | $25.78 | $25.63 | $25.66 | $25.58 | 27,098 |
| 2023-05-23 | $26.06 | $26.06 | $25.86 | $25.87 | $25.79 | 24,911 |
| 2023-05-22 | $26.06 | $26.16 | $26.02 | $26.09 | $26.01 | 99,175 |
| 2023-05-19 | $26.06 | $26.31 | $26.06 | $26.21 | $26.13 | 195,179 |
| 2023-05-18 | $26.26 | $26.26 | $25.90 | $26.09 | $26.02 | 57,087 |
| 2023-05-17 | $26.06 | $26.25 | $26.06 | $26.16 | $26.08 | 7,398 |
| 2023-05-16 | $26.32 | $26.32 | $26.20 | $26.20 | $26.12 | 60,743 |
| 2023-05-15 | $26.42 | $26.57 | $26.42 | $26.57 | $26.49 | 10,282 |
| 2023-05-12 | $26.50 | $26.50 | $26.39 | $26.50 | $26.42 | 4,567 |
| 2023-05-11 | $26.42 | $26.42 | $26.30 | $26.40 | $26.32 | 5,996 |
| 2023-05-10 | $26.53 | $26.58 | $26.39 | $26.58 | $26.50 | 5,388 |
| 2023-05-09 | $26.61 | $26.65 | $26.56 | $26.59 | $26.59 | 4,500 |
| 2023-05-08 | $26.75 | $26.79 | $26.68 | $26.69 | $26.69 | 3,890 |
| 2023-05-05 | $26.52 | $26.82 | $26.52 | $26.78 | $26.78 | 44,110 |
| 2023-05-04 | $26.64 | $26.64 | $26.50 | $26.61 | $26.61 | 17,949 |
| 2023-05-03 | $27.08 | $27.09 | $26.75 | $26.81 | $26.81 | 37,674 |
| 2023-05-02 | $27.16 | $27.20 | $26.80 | $26.94 | $26.94 | 12,814 |
| 2023-05-01 | $27.38 | $27.40 | $27.24 | $27.27 | $27.27 | 9,002 |
| 2023-04-28 | $27.38 | $27.43 | $27.32 | $27.35 | $27.35 | 3,091 |
| 2023-04-27 | $27.09 | $27.28 | $27.01 | $27.24 | $27.24 | 20,270 |
| 2023-04-26 | $27.52 | $27.52 | $27.10 | $27.16 | $27.16 | 9,613 |
| 2023-04-25 | $27.76 | $27.76 | $27.58 | $27.64 | $27.64 | 9,459 |
| 2023-04-24 | $27.90 | $27.94 | $27.77 | $27.89 | $27.81 | 15,971 |
| 2023-04-21 | $28.00 | $28.00 | $27.76 | $27.82 | $27.82 | 72,453 |
| 2023-04-20 | $27.84 | $27.88 | $27.79 | $27.88 | $27.88 | 11,345 |
| 2023-04-19 | $27.81 | $28.02 | $27.81 | $27.97 | $27.97 | 21,512 |
| 2023-04-18 | $27.87 | $27.96 | $27.83 | $27.90 | $27.90 | 12,041 |
| 2023-04-17 | $27.81 | $27.94 | $27.81 | $27.92 | $27.92 | 13,949 |
| 2023-04-14 | $27.91 | $27.92 | $27.85 | $27.92 | $27.92 | 6,318 |
| 2023-04-13 | $27.95 | $28.03 | $27.72 | $28.03 | $28.03 | 12,062 |
| 2023-04-12 | $27.85 | $28.00 | $27.81 | $27.83 | $27.83 | 9,105 |
| 2023-04-11 | $27.71 | $27.86 | $27.67 | $27.78 | $27.78 | 7,027 |
| 2023-04-10 | $27.62 | $27.68 | $27.52 | $27.59 | $27.59 | 29,904 |
| 2023-04-06 | $27.54 | $27.66 | $27.54 | $27.57 | $27.57 | 7,216 |
| 2023-04-05 | $27.52 | $27.57 | $27.48 | $27.56 | $27.56 | 5,142 |
| 2023-04-04 | $27.43 | $27.46 | $27.29 | $27.33 | $27.33 | 29,976 |
| 2023-04-03 | $27.42 | $27.53 | $27.42 | $27.46 | $27.46 | 6,600 |
| 2023-03-31 | $27.22 | $27.27 | $27.15 | $27.27 | $27.27 | 15,103 |
| 2023-03-30 | $27.09 | $27.09 | $26.95 | $27.05 | $27.05 | 68,786 |
| 2023-03-29 | $26.87 | $27.00 | $26.83 | $27.00 | $27.00 | 7,449 |
| 2023-03-28 | $26.67 | $26.90 | $26.67 | $26.83 | $26.83 | 8,537 |
| 2023-03-27 | $26.68 | $26.89 | $26.68 | $26.79 | $26.79 | 8,715 |
| 2023-03-24 | $26.24 | $26.63 | $26.18 | $26.60 | $26.60 | 11,718 |
| 2023-03-23 | $26.57 | $26.66 | $26.27 | $26.31 | $26.31 | 15,233 |
| 2023-03-22 | $26.95 | $26.97 | $26.58 | $26.58 | $26.58 | 16,955 |
| 2023-03-21 | $27.13 | $27.13 | $26.90 | $27.05 | $27.05 | 7,628 |
| 2023-03-20 | $26.92 | $27.04 | $26.91 | $26.97 | $26.97 | 12,981 |
| 2023-03-17 | $26.71 | $26.75 | $26.55 | $26.59 | $26.59 | 8,555 |
| 2023-03-16 | $26.69 | $26.94 | $26.51 | $26.90 | $26.90 | 32,228 |
| 2023-03-15 | $26.87 | $26.91 | $26.70 | $26.84 | $26.84 | 23,301 |
| 2023-03-14 | $27.25 | $27.39 | $27.15 | $27.29 | $27.29 | 32,077 |
| 2023-03-13 | $26.72 | $27.08 | $26.72 | $26.83 | $26.83 | 133,007 |
| 2023-03-10 | $27.37 | $27.38 | $27.04 | $27.14 | $27.14 | 13,118 |
| 2023-03-09 | $27.63 | $27.68 | $27.36 | $27.36 | $27.36 | 6,693 |
| 2023-03-08 | $27.63 | $27.74 | $27.50 | $27.60 | $27.60 | 11,346 |
| 2023-03-07 | $28.01 | $28.06 | $27.67 | $27.68 | $27.68 | 11,116 |
| 2023-03-06 | $28.11 | $28.13 | $28.00 | $28.12 | $28.12 | 32,449 |
| 2023-03-03 | $27.92 | $28.10 | $27.88 | $28.07 | $28.07 | 14,184 |
| 2023-03-02 | $27.80 | $27.94 | $27.79 | $27.92 | $27.92 | 68,330 |
| 2023-03-01 | $27.63 | $27.87 | $27.63 | $27.82 | $27.82 | 4,360 |
| 2023-02-28 | $27.86 | $27.88 | $27.77 | $27.78 | $27.78 | 21,695 |
| 2023-02-27 | $28.03 | $28.18 | $27.90 | $27.90 | $27.90 | 30,825 |
| 2023-02-24 | $27.93 | $28.02 | $27.81 | $28.00 | $28.00 | 11,585 |
| 2023-02-23 | $28.25 | $28.25 | $27.93 | $28.03 | $28.03 | 33,567 |
| 2023-02-22 | $28.19 | $28.37 | $28.18 | $28.22 | $28.14 | 78,197 |
| 2023-02-21 | $28.23 | $28.46 | $28.23 | $28.23 | $28.15 | 51,781 |
| 2023-02-17 | $28.27 | $28.52 | $28.27 | $28.45 | $28.37 | 21,032 |
| 2023-02-16 | $28.34 | $28.54 | $28.27 | $28.42 | $28.34 | 80,568 |
| 2023-02-15 | $28.30 | $28.35 | $28.28 | $28.33 | $28.25 | 21,727 |
| 2023-02-14 | $28.80 | $28.81 | $28.52 | $28.52 | $28.44 | 13,323 |
| 2023-02-13 | $28.67 | $28.79 | $28.60 | $28.77 | $28.69 | 28,272 |
| 2023-02-10 | $28.40 | $28.87 | $28.40 | $28.87 | $28.79 | 19,797 |
| 2023-02-09 | $28.61 | $28.62 | $28.37 | $28.38 | $28.30 | 78,797 |
| 2023-02-08 | $28.68 | $28.70 | $28.51 | $28.51 | $28.43 | 13,545 |
| 2023-02-07 | $28.73 | $28.75 | $28.54 | $28.75 | $28.67 | 9,062 |
| 2023-02-06 | $28.75 | $28.78 | $28.51 | $28.62 | $28.54 | 8,919 |
| 2023-02-03 | $28.86 | $29.00 | $28.74 | $28.83 | $28.83 | 16,108 |
| 2023-02-02 | $29.10 | $29.10 | $28.80 | $29.00 | $29.00 | 41,874 |
| 2023-02-01 | $29.23 | $29.52 | $29.19 | $29.37 | $29.37 | 14,576 |
| 2023-01-31 | $29.26 | $29.47 | $29.08 | $29.47 | $29.47 | 17,194 |
| 2023-01-30 | $29.14 | $29.33 | $29.10 | $29.15 | $29.15 | 28,018 |
| 2023-01-27 | $29.35 | $29.39 | $29.09 | $29.18 | $29.18 | 30,008 |
| 2023-01-26 | $29.35 | $29.48 | $29.27 | $29.48 | $29.48 | 9,728 |
| 2023-01-25 | $29.27 | $29.38 | $29.11 | $29.38 | $29.31 | 17,145 |
| 2023-01-24 | $29.35 | $29.35 | $29.10 | $29.31 | $29.24 | 25,652 |
| 2023-01-23 | $29.35 | $29.35 | $29.13 | $29.25 | $29.18 | 46,873 |
| 2023-01-20 | $29.05 | $29.29 | $29.03 | $29.28 | $29.20 | 26,046 |
| 2023-01-19 | $29.12 | $29.21 | $29.00 | $29.14 | $29.14 | 30,558 |
| 2023-01-18 | $29.57 | $29.57 | $29.11 | $29.11 | $29.11 | 49,829 |
| 2023-01-17 | $29.69 | $29.90 | $29.57 | $29.57 | $29.57 | 219,123 |
| 2023-01-13 | $29.69 | $29.86 | $29.65 | $29.85 | $29.85 | 83,812 |
| 2023-01-12 | $29.97 | $30.00 | $29.77 | $29.89 | $29.89 | 62,768 |
| 2023-01-11 | $29.96 | $29.96 | $29.69 | $29.89 | $29.89 | 86,629 |
| 2023-01-10 | $29.94 | $29.94 | $29.66 | $29.84 | $29.84 | 73,234 |
| 2023-01-09 | $30.18 | $30.18 | $29.74 | $29.81 | $29.81 | 102,259 |
| 2023-01-06 | $29.85 | $30.10 | $29.84 | $30.04 | $30.04 | 55,632 |
| 2023-01-05 | $29.58 | $29.64 | $29.52 | $29.56 | $29.56 | 47,967 |
| 2023-01-04 | $29.55 | $29.72 | $29.50 | $29.58 | $29.58 | 74,055 |
| 2023-01-03 | $29.45 | $29.46 | $29.22 | $29.35 | $29.35 | 95,497 |
| 2022-12-30 | $29.43 | $29.46 | $29.23 | $29.36 | $29.36 | 72,152 |
| 2022-12-29 | $29.41 | $29.58 | $29.36 | $29.47 | $29.47 | 179,132 |
| 2022-12-28 | $29.90 | $29.90 | $29.34 | $29.36 | $29.36 | 100,572 |
| 2022-12-27 | $29.70 | $29.70 | $29.49 | $29.65 | $29.65 | 56,654 |
| 2022-12-23 | $29.30 | $29.51 | $29.30 | $29.51 | $29.44 | 50,647 |
| 2022-12-22 | $29.43 | $29.43 | $28.94 | $29.27 | $29.27 | 215,752 |
| 2022-12-21 | $29.17 | $29.32 | $29.14 | $29.24 | $29.24 | 35,379 |
| 2022-12-20 | $28.90 | $29.13 | $28.89 | $29.08 | $29.08 | 48,719 |
| 2022-12-19 | $29.30 | $29.30 | $28.74 | $28.90 | $28.90 | 72,554 |
| 2022-12-16 | $29.04 | $29.09 | $28.79 | $29.05 | $29.05 | 85,110 |
| 2022-12-15 | $29.27 | $29.33 | $29.00 | $29.10 | $29.10 | 13,295 |
| 2022-12-14 | $29.47 | $29.68 | $29.33 | $29.48 | $29.48 | 18,956 |
| 2022-12-13 | $29.99 | $29.99 | $29.47 | $29.55 | $29.55 | 114,933 |
| 2022-12-12 | $29.20 | $29.47 | $29.13 | $29.46 | $29.46 | 28,573 |
| 2022-12-09 | $29.36 | $29.39 | $29.18 | $29.20 | $29.20 | 38,614 |
| 2022-12-08 | $29.54 | $29.55 | $29.23 | $29.27 | $29.27 | 108,104 |
| 2022-12-07 | $29.28 | $29.37 | $29.27 | $29.33 | $29.33 | 7,498 |
| 2022-12-06 | $29.29 | $29.40 | $29.03 | $29.14 | $29.14 | 17,927 |
| 2022-12-05 | $29.50 | $29.50 | $29.26 | $29.29 | $29.29 | 23,791 |
| 2022-12-02 | $29.36 | $29.59 | $29.36 | $29.57 | $29.57 | 9,376 |
| 2022-12-01 | $29.71 | $29.71 | $29.46 | $29.49 | $29.49 | 26,983 |
| 2022-11-30 | $29.06 | $29.47 | $28.90 | $29.47 | $29.47 | 43,953 |
| 2022-11-29 | $29.16 | $29.22 | $29.06 | $29.22 | $29.22 | 14,840 |
| 2022-11-28 | $29.37 | $29.37 | $28.94 | $29.04 | $29.04 | 15,003 |
| 2022-11-25 | $29.29 | $29.42 | $29.24 | $29.37 | $29.37 | 4,147 |
| 2022-11-23 | $29.31 | $29.40 | $29.26 | $29.32 | $29.25 | 17,251 |
| 2022-11-22 | $29.13 | $29.39 | $29.13 | $29.36 | $29.28 | 27,028 |
| 2022-11-21 | $28.79 | $29.04 | $28.79 | $28.99 | $28.91 | 17,897 |
| 2022-11-18 | $28.62 | $28.75 | $28.59 | $28.70 | $28.62 | 4,494 |
| 2022-11-17 | $28.19 | $28.39 | $28.18 | $28.38 | $28.31 | 8,494 |
| 2022-11-16 | $28.52 | $28.56 | $28.33 | $28.37 | $28.29 | 11,791 |
| 2022-11-15 | $28.40 | $28.42 | $28.25 | $28.35 | $28.28 | 14,126 |
| 2022-11-14 | $28.42 | $28.58 | $28.27 | $28.27 | $28.20 | 10,530 |
| 2022-11-11 | $28.61 | $28.61 | $28.29 | $28.39 | $28.32 | 7,491 |
| 2022-11-10 | $28.41 | $28.48 | $28.25 | $28.47 | $28.40 | 13,525 |
| 2022-11-09 | $28.15 | $28.20 | $27.85 | $27.87 | $27.80 | 7,883 |
| 2022-11-08 | $28.14 | $28.43 | $28.08 | $28.25 | $28.17 | 15,242 |
| 2022-11-07 | $27.98 | $28.15 | $27.92 | $28.11 | $28.04 | 10,730 |
| 2022-11-04 | $27.47 | $27.86 | $27.47 | $27.79 | $27.79 | 20,421 |
| 2022-11-03 | $27.23 | $27.50 | $27.10 | $27.24 | $27.24 | 13,782 |
| 2022-11-02 | $27.89 | $27.92 | $27.56 | $27.61 | $27.61 | 14,596 |
| 2022-11-01 | $28.14 | $28.14 | $27.92 | $28.03 | $28.03 | 4,903 |
| 2022-10-31 | $28.02 | $28.06 | $27.91 | $27.99 | $27.99 | 21,820 |
| 2022-10-28 | $27.90 | $28.03 | $27.87 | $28.03 | $28.03 | 5,620 |
| 2022-10-27 | $27.81 | $28.00 | $27.80 | $27.87 | $27.87 | 9,378 |
| 2022-10-26 | $27.45 | $27.79 | $27.45 | $27.68 | $27.68 | 18,675 |
| 2022-10-25 | $27.21 | $27.44 | $27.21 | $27.44 | $27.44 | 123,073 |
| 2022-10-24 | $27.43 | $27.43 | $27.22 | $27.30 | $27.30 | 5,863 |
| 2022-10-21 | $26.82 | $27.11 | $26.82 | $27.07 | $27.07 | 10,612 |
| 2022-10-20 | $26.69 | $26.85 | $26.56 | $26.56 | $26.56 | 2,405 |
| 2022-10-19 | $26.74 | $26.74 | $26.50 | $26.58 | $26.58 | 18,188 |
| 2022-10-18 | $26.84 | $26.84 | $26.67 | $26.74 | $26.74 | 20,150 |
| 2022-10-17 | $26.64 | $26.66 | $26.46 | $26.49 | $26.49 | 17,938 |
| 2022-10-14 | $26.54 | $26.54 | $26.31 | $26.31 | $26.31 | 38,779 |
| 2022-10-13 | $26.12 | $26.78 | $26.12 | $26.73 | $26.73 | 4,456 |
| 2022-10-12 | $26.22 | $26.28 | $26.13 | $26.13 | $26.13 | 2,443 |
| 2022-10-11 | $26.25 | $26.52 | $26.21 | $26.26 | $26.26 | 15,982 |
| 2022-10-10 | $26.28 | $26.39 | $26.19 | $26.27 | $26.27 | 13,368 |
| 2022-10-07 | $26.16 | $26.33 | $26.05 | $26.23 | $26.23 | 37,648 |
| 2022-10-06 | $26.56 | $26.59 | $26.39 | $26.42 | $26.42 | 72,776 |
| 2022-10-05 | $26.54 | $26.71 | $26.44 | $26.57 | $26.57 | 15,234 |
| 2022-10-04 | $26.18 | $26.63 | $26.18 | $26.63 | $26.63 | 9,359 |
| 2022-10-03 | $25.78 | $26.08 | $25.75 | $26.00 | $26.00 | 11,694 |
| 2022-09-30 | $25.67 | $25.76 | $25.49 | $25.49 | $25.49 | 3,235 |
| 2022-09-29 | $25.72 | $25.72 | $25.53 | $25.66 | $25.66 | 3,321 |
| 2022-09-28 | $25.40 | $25.87 | $25.40 | $25.76 | $25.76 | 33,582 |
| 2022-09-27 | $25.62 | $25.62 | $25.28 | $25.35 | $25.35 | 16,401 |
| 2022-09-26 | $25.85 | $25.85 | $25.46 | $25.58 | $25.58 | 20,247 |
| 2022-09-23 | $26.20 | $26.20 | $25.75 | $25.95 | $25.95 | 12,744 |
| 2022-09-22 | $26.45 | $26.58 | $26.40 | $26.46 | $26.46 | 13,256 |
| 2022-09-21 | $26.80 | $26.91 | $26.51 | $26.51 | $26.51 | 14,604 |
| 2022-09-20 | $26.84 | $26.85 | $26.58 | $26.72 | $26.72 | 12,617 |
| 2022-09-19 | $26.49 | $27.00 | $26.49 | $27.00 | $27.00 | 12,756 |
| 2022-09-16 | $26.69 | $26.79 | $26.59 | $26.66 | $26.66 | 9,534 |
| 2022-09-15 | $27.13 | $27.13 | $26.90 | $26.90 | $26.90 | 14,987 |
| 2022-09-14 | $27.33 | $27.33 | $27.13 | $27.13 | $27.13 | 3,076 |
| 2022-09-13 | $27.65 | $27.65 | $27.24 | $27.24 | $27.24 | 5,666 |
| 2022-09-12 | $27.72 | $27.83 | $27.71 | $27.75 | $27.75 | 10,284 |
| 2022-09-09 | $27.58 | $27.65 | $27.45 | $27.58 | $27.58 | 16,244 |
| 2022-09-08 | $27.20 | $27.41 | $27.15 | $27.33 | $27.33 | 9,433 |
| 2022-09-07 | $26.97 | $27.33 | $26.97 | $27.32 | $27.32 | 4,631 |
| 2022-09-06 | $27.24 | $27.25 | $27.01 | $27.01 | $27.01 | 17,743 |
| 2022-09-02 | $27.53 | $27.67 | $27.27 | $27.27 | $27.27 | 17,149 |
| 2022-09-01 | $27.11 | $27.40 | $27.11 | $27.33 | $27.33 | 29,558 |
| 2022-08-31 | $27.45 | $27.55 | $27.30 | $27.32 | $27.32 | 15,013 |
| 2022-08-30 | $27.71 | $27.75 | $27.40 | $27.40 | $27.40 | 54,137 |
| 2022-08-29 | $27.72 | $27.94 | $27.63 | $27.81 | $27.81 | 118,197 |
| 2022-08-26 | $28.19 | $28.25 | $27.82 | $27.82 | $27.82 | 15,436 |
| 2022-08-25 | $28.11 | $28.17 | $28.01 | $28.17 | $28.10 | 2,677 |
| 2022-08-24 | $27.87 | $27.87 | $27.66 | $27.79 | $27.72 | 11,350 |
| 2022-08-23 | $27.69 | $27.90 | $27.69 | $27.84 | $27.77 | 7,980 |
| 2022-08-22 | $27.95 | $27.95 | $27.72 | $27.74 | $27.67 | 8,968 |
| 2022-08-19 | $27.95 | $28.10 | $27.92 | $28.00 | $27.93 | 17,927 |
| 2022-08-18 | $27.96 | $28.09 | $27.96 | $28.01 | $27.94 | 11,456 |
| 2022-08-17 | $28.00 | $28.07 | $27.92 | $27.95 | $27.88 | 17,535 |
| 2022-08-16 | $27.90 | $28.10 | $27.90 | $28.10 | $28.03 | 8,697 |
| 2022-08-15 | $27.64 | $27.98 | $27.64 | $27.91 | $27.84 | 7,021 |
| 2022-08-12 | $27.74 | $27.85 | $27.63 | $27.85 | $27.78 | 10,416 |
| 2022-08-11 | $27.46 | $27.69 | $27.46 | $27.61 | $27.54 | 7,223 |
| 2022-08-10 | $27.30 | $27.43 | $27.30 | $27.39 | $27.32 | 11,410 |
| 2022-08-09 | $27.01 | $27.22 | $27.01 | $27.12 | $27.05 | 8,322 |
| 2022-08-08 | $27.00 | $27.00 | $26.84 | $26.90 | $26.83 | 16,288 |
| 2022-08-05 | $26.50 | $26.85 | $26.50 | $26.85 | $26.78 | 13,961 |
| 2022-08-04 | $27.05 | $27.05 | $26.82 | $26.89 | $26.82 | 22,936 |
| 2022-08-03 | $27.07 | $27.12 | $26.90 | $26.94 | $26.87 | 16,090 |
| 2022-08-02 | $27.43 | $27.43 | $27.12 | $27.12 | $27.05 | 4,183 |
| 2022-08-01 | $27.50 | $27.50 | $27.21 | $27.35 | $27.28 | 10,130 |
| 2022-07-29 | $27.37 | $27.54 | $27.33 | $27.54 | $27.47 | 4,565 |
| 2022-07-28 | $27.18 | $27.32 | $27.02 | $27.28 | $27.21 | 77,738 |
| 2022-07-27 | $27.00 | $27.16 | $26.88 | $27.14 | $27.07 | 4,853 |
| 2022-07-26 | $27.13 | $27.19 | $27.05 | $27.14 | $27.07 | 5,438 |
| 2022-07-25 | $26.92 | $27.08 | $26.86 | $27.00 | $26.87 | 16,794 |
| 2022-07-22 | $26.85 | $26.93 | $26.70 | $26.73 | $26.60 | 14,919 |
| 2022-07-21 | $26.51 | $26.66 | $26.48 | $26.65 | $26.51 | 4,087 |
| 2022-07-20 | $26.70 | $26.79 | $26.66 | $26.71 | $26.58 | 4,691 |
| 2022-07-19 | $26.50 | $26.95 | $26.50 | $26.93 | $26.80 | 24,026 |
| 2022-07-18 | $26.63 | $26.70 | $26.34 | $26.41 | $26.28 | 18,631 |
| 2022-07-15 | $26.40 | $26.62 | $26.40 | $26.53 | $26.40 | 3,171 |
| 2022-07-14 | $26.27 | $26.32 | $26.09 | $26.29 | $26.16 | 24,990 |
| 2022-07-13 | $26.49 | $26.67 | $26.49 | $26.62 | $26.49 | 57,893 |
| 2022-07-12 | $26.76 | $26.95 | $26.67 | $26.70 | $26.57 | 10,577 |
| 2022-07-11 | $26.75 | $26.93 | $26.75 | $26.81 | $26.68 | 3,682 |
| 2022-07-08 | $27.02 | $27.02 | $26.76 | $26.79 | $26.66 | 7,113 |
| 2022-07-07 | $26.96 | $27.01 | $26.77 | $26.84 | $26.71 | 11,469 |
| 2022-07-06 | $26.83 | $26.90 | $26.58 | $26.80 | $26.67 | 83,445 |
| 2022-07-05 | $27.80 | $27.80 | $26.61 | $26.78 | $26.65 | 18,413 |
| 2022-07-01 | $27.13 | $27.54 | $27.00 | $27.54 | $27.40 | 7,391 |
| 2022-06-30 | $27.21 | $27.35 | $27.02 | $27.25 | $27.12 | 30,419 |
| 2022-06-29 | $27.56 | $27.56 | $27.29 | $27.38 | $27.24 | 13,737 |
| 2022-06-28 | $27.58 | $27.75 | $27.39 | $27.42 | $27.29 | 6,033 |
| 2022-06-27 | $27.21 | $27.46 | $27.21 | $27.46 | $27.33 | 2,858 |
| 2022-06-24 | $26.70 | $27.28 | $26.70 | $27.28 | $27.08 | 57,094 |
| 2022-06-23 | $27.18 | $27.21 | $26.59 | $26.78 | $26.59 | 58,079 |
| 2022-06-22 | $26.86 | $27.23 | $26.86 | $27.12 | $26.92 | 12,488 |
| 2022-06-21 | $26.93 | $27.22 | $26.81 | $27.17 | $26.97 | 45,219 |
| 2022-06-17 | $26.95 | $26.95 | $26.68 | $26.69 | $26.50 | 19,293 |
| 2022-06-16 | $27.26 | $27.26 | $26.77 | $26.90 | $26.70 | 187,243 |
| 2022-06-15 | $27.60 | $27.76 | $27.19 | $27.49 | $27.29 | 30,151 |
| 2022-06-14 | $27.85 | $27.85 | $27.34 | $27.49 | $27.29 | 46,252 |
| 2022-06-13 | $28.20 | $28.20 | $27.58 | $27.74 | $27.54 | 85,413 |
| 2022-06-10 | $28.50 | $28.60 | $28.27 | $28.43 | $28.22 | 32,856 |
| 2022-06-09 | $29.05 | $29.06 | $28.65 | $28.66 | $28.45 | 40,256 |
| 2022-06-08 | $29.35 | $29.35 | $29.00 | $29.04 | $28.83 | 43,436 |
| 2022-06-07 | $29.34 | $29.42 | $29.21 | $29.41 | $29.20 | 21,822 |
| 2022-06-06 | $29.58 | $29.58 | $29.30 | $29.31 | $29.10 | 89,660 |
| 2022-06-03 | $29.45 | $29.45 | $29.26 | $29.37 | $29.16 | 27,252 |
| 2022-06-02 | $29.04 | $29.37 | $29.01 | $29.37 | $29.16 | 16,753 |
| 2022-06-01 | $29.27 | $29.28 | $28.87 | $29.12 | $28.91 | 14,284 |
| 2022-05-31 | $29.44 | $29.44 | $28.87 | $29.22 | $29.01 | 58,028 |
| 2022-05-27 | $29.08 | $29.20 | $29.01 | $29.20 | $28.99 | 23,635 |
| 2022-05-26 | $29.38 | $29.43 | $29.08 | $29.13 | $28.92 | 39,718 |
| 2022-05-25 | $29.49 | $29.49 | $29.16 | $29.31 | $29.03 | 45,914 |
| 2022-05-24 | $29.01 | $29.45 | $28.84 | $29.36 | $29.08 | 26,538 |
| 2022-05-23 | $28.83 | $29.13 | $28.80 | $29.01 | $28.74 | 14,542 |
| 2022-05-20 | $28.52 | $28.52 | $28.14 | $28.50 | $28.23 | 17,085 |
| 2022-05-19 | $28.43 | $28.43 | $28.06 | $28.34 | $28.07 | 25,931 |
| 2022-05-18 | $28.91 | $28.91 | $28.41 | $28.46 | $28.19 | 63,202 |
| 2022-05-17 | $28.93 | $28.99 | $28.53 | $28.92 | $28.65 | 47,200 |
| 2022-05-16 | $28.40 | $28.60 | $28.18 | $28.55 | $28.28 | 30,890 |
| 2022-05-13 | $28.25 | $28.25 | $28.00 | $28.18 | $27.91 | 21,703 |
| 2022-05-12 | $28.21 | $28.32 | $27.84 | $28.16 | $27.89 | 25,684 |
| 2022-05-11 | $27.91 | $28.41 | $27.89 | $28.23 | $27.96 | 19,913 |
| 2022-05-10 | $27.84 | $27.96 | $27.53 | $27.65 | $27.39 | 17,536 |
| 2022-05-09 | $28.08 | $28.08 | $27.67 | $27.76 | $27.50 | 23,846 |
| 2022-05-06 | $28.37 | $28.37 | $27.89 | $28.16 | $27.89 | 60,257 |
| 2022-05-05 | $28.37 | $28.40 | $27.98 | $28.09 | $27.82 | 47,525 |
| 2022-05-04 | $28.00 | $28.33 | $27.89 | $28.27 | $28.00 | 43,450 |
| 2022-05-03 | $27.73 | $27.92 | $27.43 | $27.79 | $27.52 | 5,038 |
| 2022-05-02 | $27.78 | $27.78 | $27.10 | $27.35 | $27.09 | 36,352 |
| 2022-04-29 | $28.02 | $28.03 | $27.56 | $27.56 | $27.30 | 10,352 |
| 2022-04-28 | $28.31 | $28.31 | $28.03 | $28.18 | $27.91 | 6,076 |
| 2022-04-27 | $28.34 | $28.49 | $27.94 | $28.23 | $27.97 | 7,140 |
| 2022-04-26 | $28.19 | $28.28 | $27.92 | $27.92 | $27.66 | 22,593 |
| 2022-04-25 | $28.25 | $28.25 | $27.73 | $28.21 | $27.88 | 17,867 |
| 2022-04-22 | $28.78 | $28.78 | $28.26 | $28.29 | $27.96 | 23,482 |
| 2022-04-21 | $29.36 | $29.36 | $28.93 | $28.93 | $28.59 | 73,150 |
| 2022-04-20 | $28.86 | $29.13 | $28.82 | $29.09 | $28.75 | 102,881 |
| 2022-04-19 | $28.50 | $28.62 | $28.50 | $28.55 | $28.22 | 13,423 |
| 2022-04-18 | $28.72 | $28.72 | $28.31 | $28.40 | $28.07 | 13,985 |
| 2022-04-14 | $28.36 | $28.61 | $28.36 | $28.45 | $28.12 | 5,976 |
| 2022-04-13 | $28.25 | $28.25 | $28.05 | $28.22 | $27.89 | 176,368 |
| 2022-04-12 | $28.20 | $28.46 | $28.17 | $28.23 | $27.90 | 15,719 |
| 2022-04-11 | $28.18 | $28.47 | $28.18 | $28.19 | $27.85 | 15,050 |
| 2022-04-08 | $28.41 | $28.41 | $28.19 | $28.34 | $28.01 | 17,240 |
| 2022-04-07 | $27.83 | $28.07 | $27.78 | $28.03 | $27.70 | 6,159 |
| 2022-04-06 | $27.23 | $27.93 | $27.23 | $27.80 | $27.48 | 83,451 |
| 2022-04-05 | $27.63 | $27.67 | $27.46 | $27.47 | $27.15 | 64,477 |
| 2022-04-04 | $27.73 | $27.73 | $27.17 | $27.27 | $26.95 | 60,064 |
| 2022-04-01 | $27.56 | $27.73 | $27.45 | $27.72 | $27.40 | 5,957 |
| 2022-03-31 | $27.64 | $27.64 | $27.43 | $27.43 | $27.10 | 10,290 |
| 2022-03-30 | $27.49 | $27.51 | $27.42 | $27.51 | $27.19 | 3,468 |
| 2022-03-29 | $27.26 | $27.44 | $27.22 | $27.44 | $27.11 | 4,166 |
| 2022-03-28 | $27.51 | $27.52 | $27.41 | $27.44 | $27.12 | 3,679 |
| 2022-03-25 | $27.47 | $27.69 | $27.47 | $27.69 | $27.30 | 6,276 |
| 2022-03-24 | $27.37 | $27.37 | $27.13 | $27.18 | $26.80 | 2,434 |
| 2022-03-23 | $27.28 | $27.28 | $27.14 | $27.14 | $26.75 | 38,785 |
| 2022-03-22 | $27.41 | $27.47 | $27.28 | $27.28 | $26.89 | 3,574 |
| 2022-03-21 | $27.35 | $27.42 | $27.25 | $27.32 | $26.93 | 5,029 |
| 2022-03-18 | $27.63 | $27.63 | $26.75 | $26.98 | $26.60 | 9,431 |
| 2022-03-17 | $26.96 | $27.06 | $26.83 | $27.03 | $26.65 | 73,979 |
| 2022-03-16 | $27.08 | $27.08 | $26.63 | $26.84 | $26.46 | 10,435 |
| 2022-03-15 | $27.06 | $27.06 | $26.80 | $26.93 | $26.55 | 11,795 |
| 2022-03-14 | $26.87 | $27.08 | $26.75 | $26.88 | $26.50 | 11,430 |
| 2022-03-11 | $27.00 | $27.07 | $26.85 | $26.85 | $26.48 | 4,294 |
| 2022-03-10 | $26.80 | $26.93 | $26.72 | $26.93 | $26.55 | 26,840 |
| 2022-03-09 | $26.82 | $26.90 | $26.80 | $26.80 | $26.42 | 1,849 |
| 2022-03-08 | $27.08 | $27.08 | $26.68 | $26.68 | $26.31 | 4,285 |
| 2022-03-07 | $27.20 | $27.34 | $26.98 | $27.06 | $26.68 | 41,241 |
| 2022-03-04 | $26.87 | $27.19 | $26.87 | $27.19 | $26.80 | 3,585 |
| 2022-03-03 | $26.81 | $26.95 | $26.67 | $26.95 | $26.57 | 9,792 |
| 2022-03-02 | $26.54 | $26.77 | $26.52 | $26.66 | $26.28 | 5,024 |
| 2022-03-01 | $26.50 | $26.50 | $26.12 | $26.20 | $25.83 | 4,149 |
| 2022-02-28 | $26.40 | $26.40 | $26.15 | $26.32 | $25.95 | 4,971 |
| 2022-02-25 | $26.50 | $26.66 | $26.42 | $26.60 | $26.23 | 806,805 |
| 2022-02-24 | $26.15 | $26.15 | $25.77 | $26.08 | $25.72 | 6,585 |
| 2022-02-23 | $26.43 | $26.43 | $26.15 | $26.15 | $25.79 | 1,931 |
| 2022-02-22 | $26.51 | $26.59 | $26.38 | $26.38 | $25.94 | 10,982 |
| 2022-02-18 | $26.52 | $26.52 | $26.37 | $26.37 | $25.93 | 5,126 |
| 2022-02-17 | $26.24 | $26.48 | $26.24 | $26.34 | $25.90 | 2,203 |
| 2022-02-16 | $26.37 | $26.37 | $26.27 | $26.32 | $25.88 | 3,870 |
| 2022-02-15 | $26.16 | $26.20 | $26.15 | $26.15 | $25.72 | 1,775 |
| 2022-02-14 | $25.89 | $26.08 | $25.83 | $26.08 | $25.65 | 2,382 |
| 2022-02-11 | $26.16 | $26.39 | $26.15 | $26.26 | $25.83 | 2,399 |
| 2022-02-10 | $26.64 | $26.64 | $26.18 | $26.18 | $25.75 | 6,946 |
| 2022-02-09 | $26.42 | $26.43 | $26.35 | $26.36 | $25.93 | 1,225 |
| 2022-02-08 | $26.29 | $26.40 | $26.27 | $26.33 | $25.90 | 4,483 |
| 2022-02-07 | $25.95 | $26.31 | $25.95 | $26.16 | $25.73 | 4,288 |
| 2022-02-04 | $26.34 | $26.35 | $25.98 | $26.14 | $25.71 | 7,959 |
| 2022-02-03 | $26.35 | $26.35 | $26.28 | $26.34 | $25.90 | 12,652 |
| 2022-02-02 | $26.12 | $26.28 | $26.12 | $26.26 | $25.83 | 10,747 |
| 2022-02-01 | $25.88 | $25.99 | $25.84 | $25.99 | $25.56 | 7,844 |
| 2022-01-31 | $25.80 | $25.90 | $25.80 | $25.90 | $25.47 | 4,634 |
| 2022-01-28 | $25.80 | $26.01 | $25.80 | $26.01 | $25.58 | 3,640 |
| 2022-01-27 | $25.99 | $25.99 | $25.89 | $25.90 | $25.47 | 5,025 |
| 2022-01-26 | $25.82 | $25.82 | $25.82 | $25.82 | $25.39 | 59 |
| 2022-01-25 | $25.58 | $26.09 | $25.58 | $26.09 | $25.60 | 350 |
| 2022-01-24 | $25.60 | $25.96 | $25.57 | $25.96 | $25.46 | 1,863 |
| 2022-01-21 | $26.02 | $26.02 | $26.02 | $26.02 | $25.52 | 120 |
| 2022-01-20 | $26.19 | $26.32 | $26.00 | $26.00 | $25.50 | 2,621 |
| 2022-01-19 | $26.20 | $26.50 | $26.19 | $26.38 | $25.88 | 5,356 |
| 2022-01-18 | $26.67 | $26.67 | $26.26 | $26.42 | $25.92 | 4,909 |
| 2022-01-14 | $26.07 | $26.29 | $26.07 | $26.27 | $25.77 | 1,545 |
| 2022-01-13 | $26.07 | $26.17 | $26.06 | $26.06 | $25.56 | 5,277 |
| 2022-01-12 | $25.76 | $25.80 | $25.76 | $25.80 | $25.31 | 559 |
| 2022-01-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.24 | 505 |
| 2022-01-10 | $25.49 | $25.53 | $25.49 | $25.53 | $25.05 | 505 |
| 2022-01-07 | $25.54 | $25.60 | $25.54 | $25.54 | $25.05 | 911 |
| 2022-01-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.77 | 47 |
| 2022-01-05 | $25.09 | $25.12 | $25.09 | $25.11 | $24.63 | 1,875 |
| 2022-01-04 | $25.12 | $25.18 | $25.04 | $25.04 | $24.56 | 1,623 |
| 2022-01-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.22 | 31 |
| 2021-12-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.23 | 33 |
| 2021-12-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.07 | 1,003 |
| 2021-12-29 | $24.57 | $24.57 | $24.57 | $24.57 | $24.11 | 129 |
| 2021-12-28 | $24.39 | $24.45 | $24.39 | $24.45 | $23.99 | 129 |
| 2021-12-27 | $24.31 | $24.31 | $24.31 | $24.31 | $23.79 | 69 |
| 2021-12-23 | $24.13 | $24.14 | $24.13 | $24.14 | $23.61 | 194 |
| 2021-12-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.46 | 202 |
| 2021-12-21 | $23.84 | $23.84 | $23.83 | $23.83 | $23.32 | 202 |
| 2021-12-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.09 | 25 |
| 2021-12-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.31 | 4 |
| 2021-12-16 | $24.18 | $24.18 | $24.18 | $24.18 | $23.66 | 9 |
| 2021-12-15 | $23.69 | $23.69 | $23.69 | $23.69 | $23.18 | 3 |
| 2021-12-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.11 | 648 |
| 2021-12-13 | $23.31 | $23.61 | $23.31 | $23.61 | $23.10 | 648 |
| 2021-12-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.05 | 25 |
| 2021-12-09 | $23.40 | $23.40 | $23.37 | $23.40 | $22.89 | 888 |
| 2021-12-08 | $23.41 | $23.41 | $23.41 | $23.41 | $22.90 | 23 |
| 2021-12-07 | $23.47 | $23.47 | $23.47 | $23.47 | $22.97 | 58 |
| 2021-12-06 | $23.62 | $23.62 | $23.55 | $23.55 | $23.04 | 236 |
| 2021-12-03 | $23.12 | $23.14 | $23.12 | $23.14 | $22.64 | 244 |
| 2021-12-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.34 | 55 |
| 2021-12-01 | $22.37 | $22.37 | $22.37 | $22.37 | $21.89 | 34 |
| 2021-11-30 | $22.60 | $22.60 | $22.47 | $22.47 | $21.98 | 227 |
| 2021-11-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.47 | 4 |
| 2021-11-26 | $22.98 | $22.98 | $22.98 | $22.98 | $22.49 | 5 |
| 2021-11-24 | $23.57 | $23.57 | $23.57 | $23.57 | $23.06 | 123 |
| 2021-11-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.16 | 123 |
| 2021-11-22 | $23.58 | $23.58 | $23.52 | $23.52 | $22.95 | 100 |
| 2021-11-19 | $23.23 | $23.30 | $23.23 | $23.25 | $22.69 | 1,203 |
| 2021-11-18 | $23.53 | $23.53 | $23.53 | $23.53 | $22.96 | 200 |
| 2021-11-17 | $23.58 | $23.66 | $23.58 | $23.66 | $23.08 | 200 |
| 2021-11-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.13 | 55 |
| 2021-11-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.29 | 3 |
| 2021-11-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.33 | 3 |
| 2021-11-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.41 | 126 |
| 2021-11-10 | $23.94 | $23.94 | $23.93 | $23.93 | $23.35 | 700 |
| 2021-11-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.23 | 3 |
| 2021-11-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.23 | 0 |
| 2021-11-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.15 | 120 |
| 2021-11-04 | $24.02 | $24.02 | $23.47 | $23.47 | $22.90 | 120 |
| 2021-11-03 | $23.78 | $23.78 | $23.77 | $23.77 | $23.19 | 2,268 |
| 2021-11-02 | $23.54 | $23.54 | $23.54 | $23.54 | $22.97 | 91 |
| 2021-11-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.04 | 34 |
| 2021-10-29 | $23.50 | $23.50 | $23.50 | $23.50 | $22.93 | 3 |
| 2021-10-28 | $23.50 | $23.63 | $23.50 | $23.63 | $23.05 | 210 |
| 2021-10-27 | $23.57 | $23.57 | $23.49 | $23.49 | $22.91 | 102 |
| 2021-10-26 | $23.85 | $23.85 | $23.77 | $23.77 | $23.20 | 745 |
| 2021-10-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.38 | 1 |
| 2021-10-22 | $24.07 | $24.07 | $24.07 | $24.07 | $23.42 | 20 |
| 2021-10-21 | $23.89 | $23.89 | $23.89 | $23.89 | $23.25 | 1 |
| 2021-10-20 | $24.06 | $24.12 | $24.05 | $24.07 | $23.43 | 335 |
| 2021-10-19 | $23.79 | $23.79 | $23.79 | $23.79 | $23.15 | 1 |
| 2021-10-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.05 | 100 |
| 2021-10-15 | $23.89 | $23.89 | $23.89 | $23.89 | $23.25 | 4 |
| 2021-10-14 | $23.93 | $23.93 | $23.93 | $23.93 | $23.29 | 1 |
| 2021-10-13 | $23.64 | $23.64 | $23.62 | $23.62 | $22.99 | 342 |
| 2021-10-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.10 | 0 |
| 2021-10-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.12 | 733 |
| 2021-10-08 | $23.90 | $23.90 | $23.87 | $23.87 | $23.24 | 733 |
| 2021-10-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.29 | 500 |
| 2021-10-06 | $23.67 | $23.90 | $23.67 | $23.90 | $23.26 | 500 |
| 2021-10-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.34 | 1 |
| 2021-10-04 | $23.96 | $23.96 | $23.95 | $23.95 | $23.31 | 101 |
| 2021-10-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.14 | 48 |
| 2021-09-30 | $23.66 | $23.66 | $23.46 | $23.46 | $22.84 | 506 |
| 2021-09-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.14 | 2 |
| 2021-09-28 | $23.66 | $23.71 | $23.60 | $23.60 | $22.97 | 312 |
| 2021-09-27 | $23.59 | $23.59 | $23.54 | $23.54 | $22.91 | 601 |
| 2021-09-24 | $23.43 | $23.44 | $23.39 | $23.39 | $22.71 | 225 |
| 2021-09-23 | $23.32 | $23.32 | $23.32 | $23.32 | $22.64 | 121 |
| 2021-09-22 | $23.16 | $23.16 | $23.03 | $23.03 | $22.35 | 121 |
| 2021-09-21 | $22.82 | $22.82 | $22.82 | $22.82 | $22.15 | 28 |
| 2021-09-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.16 | 28 |
| 2021-09-17 | $23.09 | $23.09 | $23.09 | $23.09 | $22.42 | 3 |
| 2021-09-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.54 | 5 |
| 2021-09-15 | $23.39 | $23.39 | $23.39 | $23.39 | $22.71 | 5 |
| 2021-09-14 | $23.15 | $23.15 | $23.10 | $23.10 | $22.43 | 111 |
| 2021-09-13 | $23.35 | $23.35 | $23.35 | $23.35 | $22.67 | 108 |
| 2021-09-10 | $23.24 | $23.24 | $23.15 | $23.15 | $22.47 | 108 |
| 2021-09-09 | $23.35 | $23.35 | $23.35 | $23.35 | $22.67 | 3 |
| 2021-09-08 | $23.54 | $23.54 | $23.54 | $23.54 | $22.85 | 87 |
| 2021-09-07 | $23.65 | $23.65 | $23.57 | $23.57 | $22.88 | 102 |
| 2021-09-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.17 | 38 |
| 2021-09-02 | $23.95 | $24.00 | $23.95 | $24.00 | $23.30 | 733 |
| 2021-09-01 | $23.86 | $23.86 | $23.83 | $23.83 | $23.13 | 1,001 |
| 2021-08-31 | $23.92 | $23.92 | $23.90 | $23.92 | $23.22 | 1,791 |
| 2021-08-30 | $23.79 | $23.82 | $23.78 | $23.78 | $23.09 | 3,104 |
| 2021-08-27 | $23.82 | $24.00 | $23.82 | $23.98 | $23.22 | 614 |
| 2021-08-26 | $23.60 | $23.61 | $23.58 | $23.61 | $22.86 | 1,055 |
| 2021-08-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.02 | 2 |
| 2021-08-24 | $23.71 | $23.72 | $23.71 | $23.72 | $22.96 | 114 |
| 2021-08-23 | $23.67 | $23.67 | $23.67 | $23.67 | $22.92 | 405 |
| 2021-08-20 | $23.51 | $23.57 | $23.51 | $23.57 | $22.83 | 405 |
| 2021-08-19 | $23.39 | $23.44 | $23.39 | $23.42 | $22.68 | 504 |
| 2021-08-18 | $23.64 | $23.64 | $23.64 | $23.64 | $22.89 | 9 |
| 2021-08-17 | $23.89 | $23.89 | $23.87 | $23.87 | $23.11 | 149 |
| 2021-08-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.22 | 4 |
| 2021-08-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.16 | 6 |
| 2021-08-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.11 | 12 |
| 2021-08-11 | $23.78 | $23.84 | $23.78 | $23.84 | $23.08 | 235 |
| 2021-08-10 | $23.61 | $23.61 | $23.61 | $23.61 | $22.86 | 77 |
| 2021-08-09 | $23.42 | $23.42 | $23.38 | $23.38 | $22.64 | 103 |
| 2021-08-06 | $23.47 | $23.47 | $23.47 | $23.47 | $22.72 | 2 |
| 2021-08-05 | $23.16 | $23.16 | $23.16 | $23.16 | $22.43 | 2 |
| 2021-08-04 | $23.19 | $23.19 | $23.19 | $23.19 | $22.45 | 337 |
| 2021-08-03 | $23.35 | $23.46 | $23.35 | $23.46 | $22.72 | 337 |
| 2021-08-02 | $23.38 | $23.41 | $23.23 | $23.23 | $22.49 | 906 |
| 2021-07-30 | $23.38 | $23.38 | $23.38 | $23.38 | $22.64 | 141 |
| 2021-07-29 | $23.52 | $23.52 | $23.44 | $23.45 | $22.70 | 2,152 |
| 2021-07-28 | $23.33 | $23.33 | $23.29 | $23.29 | $22.55 | 279 |
| 2021-07-27 | $23.24 | $23.24 | $23.12 | $23.15 | $22.42 | 719 |
| 2021-07-26 | $23.14 | $23.14 | $23.14 | $23.14 | $22.35 | 140 |
| 2021-07-23 | $23.02 | $23.02 | $23.02 | $23.02 | $22.24 | 14 |
| 2021-07-22 | $22.80 | $22.91 | $22.80 | $22.91 | $22.13 | 1,828 |
| 2021-07-21 | $23.14 | $23.14 | $23.04 | $23.04 | $22.25 | 1,026 |
| 2021-07-20 | $22.99 | $22.99 | $22.80 | $22.80 | $22.02 | 102 |
| 2021-07-19 | $22.47 | $22.52 | $22.47 | $22.52 | $21.75 | 346 |
| 2021-07-16 | $23.14 | $23.14 | $23.14 | $23.14 | $22.35 | 225 |
| 2021-07-15 | $23.53 | $23.53 | $23.41 | $23.41 | $22.61 | 653 |
| 2021-07-14 | $23.25 | $23.40 | $23.25 | $23.40 | $22.60 | 1,004 |
| 2021-07-13 | $23.26 | $23.26 | $23.25 | $23.25 | $22.45 | 108 |
| 2021-07-12 | $23.49 | $23.52 | $23.46 | $23.46 | $22.66 | 636 |
| 2021-07-09 | $23.41 | $23.47 | $23.30 | $23.47 | $22.67 | 462 |
| 2021-07-08 | $23.02 | $23.02 | $23.02 | $23.02 | $22.23 | 85 |
| 2021-07-07 | $23.28 | $23.28 | $23.28 | $23.28 | $22.48 | 85 |
| 2021-07-06 | $23.25 | $23.25 | $23.05 | $23.12 | $22.33 | 4,765 |
| 2021-07-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.69 | 137 |
| 2021-07-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.60 | 59 |
| 2021-06-30 | $23.22 | $23.22 | $23.22 | $23.22 | $22.42 | 27 |
| 2021-06-29 | $23.11 | $23.13 | $23.11 | $23.13 | $22.34 | 306 |
| 2021-06-28 | $23.19 | $23.19 | $23.19 | $23.19 | $22.39 | 97 |
| 2021-06-25 | $23.38 | $23.49 | $23.38 | $23.49 | $22.69 | 1,235 |
| 2021-06-24 | $23.24 | $23.38 | $23.24 | $23.38 | $22.52 | 201 |
| 2021-06-23 | $23.50 | $23.50 | $23.34 | $23.34 | $22.48 | 296 |
| 2021-06-22 | $23.54 | $23.57 | $23.51 | $23.51 | $22.65 | 1,300 |
| 2021-06-21 | $23.60 | $23.63 | $23.60 | $23.63 | $22.76 | 501 |
| 2021-06-18 | $23.25 | $23.25 | $23.18 | $23.18 | $22.33 | 234 |
| 2021-06-17 | $24.18 | $24.18 | $23.51 | $23.59 | $22.73 | 27,014 |
| 2021-06-16 | $24.26 | $24.44 | $24.26 | $24.27 | $23.38 | 5,394 |
| 2021-06-15 | $24.33 | $24.48 | $24.32 | $24.48 | $23.58 | 1,120 |
| 2021-06-14 | $24.50 | $24.50 | $24.29 | $24.35 | $23.46 | 869 |
| 2021-06-11 | $24.62 | $24.67 | $24.62 | $24.67 | $23.77 | 284 |
| 2021-06-10 | $24.69 | $24.69 | $24.69 | $24.69 | $23.79 | 5 |
| 2021-06-09 | $24.55 | $24.69 | $24.55 | $24.62 | $23.72 | 343 |
| 2021-06-08 | $24.61 | $24.63 | $24.61 | $24.63 | $23.72 | 265 |
| 2021-06-07 | $24.78 | $24.82 | $24.71 | $24.71 | $23.80 | 2,077 |
| 2021-06-04 | $24.91 | $24.94 | $24.88 | $24.94 | $24.03 | 1,718 |
| 2021-06-03 | $24.93 | $24.96 | $24.91 | $24.96 | $24.04 | 1,313 |
| 2021-06-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.84 | 46 |
| 2021-06-01 | $24.63 | $24.92 | $24.63 | $24.91 | $23.99 | 1,649 |
| 2021-05-28 | $24.63 | $24.63 | $24.63 | $24.63 | $23.73 | 4 |
| 2021-05-27 | $24.63 | $24.63 | $24.63 | $24.63 | $23.73 | 24 |
| 2021-05-26 | $24.56 | $24.56 | $24.51 | $24.51 | $23.62 | 135 |
| 2021-05-25 | $24.59 | $24.59 | $24.52 | $24.52 | $23.62 | 4,094 |
| 2021-05-24 | $24.91 | $24.91 | $24.82 | $24.82 | $23.85 | 856 |
| 2021-05-21 | $24.95 | $24.95 | $24.94 | $24.94 | $23.97 | 137 |
| 2021-05-20 | $24.71 | $24.71 | $24.70 | $24.71 | $23.74 | 913 |
| 2021-05-19 | $24.60 | $24.74 | $24.60 | $24.74 | $23.78 | 1,031 |
| 2021-05-18 | $25.31 | $25.31 | $25.00 | $25.00 | $24.02 | 517 |
| 2021-05-17 | $25.14 | $25.28 | $25.09 | $25.28 | $24.29 | 1,857 |
| 2021-05-14 | $25.19 | $25.19 | $25.14 | $25.14 | $24.16 | 965 |
| 2021-05-13 | $25.04 | $25.04 | $24.95 | $24.95 | $23.98 | 104 |
| 2021-05-12 | $24.84 | $24.84 | $24.48 | $24.48 | $23.53 | 443 |
| 2021-05-11 | $24.95 | $24.95 | $24.78 | $24.78 | $23.81 | 371 |
| 2021-05-10 | $25.18 | $25.38 | $25.10 | $25.10 | $24.13 | 4,717 |
| 2021-05-07 | $24.81 | $24.87 | $24.81 | $24.87 | $23.90 | 311 |
| 2021-05-06 | $24.31 | $24.65 | $24.31 | $24.65 | $23.68 | 125 |
| 2021-05-05 | $24.44 | $24.44 | $24.44 | $24.44 | $23.49 | 1 |
| 2021-05-04 | $24.16 | $24.25 | $24.16 | $24.25 | $23.30 | 2,481 |
| 2021-05-03 | $24.06 | $24.06 | $24.06 | $24.06 | $23.12 | 98 |
| 2021-04-30 | $23.72 | $23.76 | $23.69 | $23.69 | $22.76 | 379 |
| 2021-04-29 | $23.89 | $23.89 | $23.86 | $23.87 | $22.94 | 2,490 |
| 2021-04-28 | $23.71 | $23.71 | $23.71 | $23.71 | $22.78 | 4 |
| 2021-04-27 | $23.71 | $23.71 | $23.71 | $23.71 | $22.78 | 4 |
| 2021-04-26 | $23.68 | $23.68 | $23.63 | $23.63 | $22.65 | 2,223 |
| 2021-04-23 | $23.48 | $23.57 | $23.48 | $23.57 | $22.59 | 341 |
| 2021-04-22 | $23.33 | $23.33 | $23.33 | $23.33 | $22.36 | 211 |
| 2021-04-21 | $23.40 | $23.46 | $23.40 | $23.46 | $22.49 | 544 |
| 2021-04-20 | $23.25 | $23.25 | $23.25 | $23.25 | $22.29 | 47 |
| 2021-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.53 | 69 |
| 2021-04-16 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 2 |
| 2021-04-15 | $23.30 | $23.31 | $23.30 | $23.31 | $22.35 | 1,082 |
| 2021-04-14 | $23.19 | $23.19 | $23.19 | $23.19 | $22.23 | 79 |
| 2021-04-13 | $22.83 | $22.94 | $22.83 | $22.94 | $21.99 | 406 |
| 2021-04-12 | $23.06 | $23.06 | $23.06 | $23.06 | $22.10 | 29 |
| 2021-04-09 | $23.02 | $23.05 | $23.02 | $23.05 | $22.09 | 282 |
| 2021-04-08 | $23.44 | $23.44 | $22.96 | $23.00 | $22.04 | 726 |
| 2021-04-07 | $23.16 | $23.16 | $23.16 | $23.16 | $22.20 | 37 |
| 2021-04-06 | $23.19 | $23.19 | $23.19 | $23.19 | $22.23 | 5 |
| 2021-04-05 | $23.18 | $23.23 | $23.18 | $23.18 | $22.22 | 1,290 |
| 2021-04-01 | $22.88 | $23.01 | $22.88 | $23.01 | $22.05 | 286 |
| 2021-03-31 | $22.85 | $22.85 | $22.85 | $22.85 | $21.90 | 289 |
| 2021-03-30 | $22.91 | $22.91 | $22.91 | $22.91 | $21.96 | 18 |
| 2021-03-29 | $23.04 | $23.04 | $22.92 | $22.92 | $21.97 | 292 |
| 2021-03-26 | $22.70 | $22.96 | $22.70 | $22.96 | $22.01 | 1,706 |
| 2021-03-25 | $22.25 | $22.55 | $22.25 | $22.55 | $21.56 | 1,033 |
| 2021-03-24 | $22.20 | $22.20 | $22.20 | $22.20 | $21.22 | 83 |
| 2021-03-23 | $22.42 | $22.42 | $22.04 | $22.04 | $21.07 | 2,572 |
| 2021-03-22 | $22.49 | $22.49 | $22.49 | $22.49 | $21.50 | 104 |
| 2021-03-19 | $22.66 | $22.66 | $22.62 | $22.62 | $21.62 | 303 |
| 2021-03-18 | $23.04 | $23.04 | $22.73 | $22.73 | $21.73 | 45,717 |
| 2021-03-17 | $22.96 | $22.96 | $22.96 | $22.96 | $21.95 | 93 |
| 2021-03-16 | $22.89 | $22.89 | $22.89 | $22.89 | $21.89 | 93 |
| 2021-03-15 | $22.99 | $22.99 | $22.99 | $22.99 | $21.98 | 7 |
| 2021-03-12 | $22.88 | $22.88 | $22.86 | $22.87 | $21.87 | 206 |
| 2021-03-11 | $22.64 | $22.64 | $22.64 | $22.64 | $21.64 | 21 |
| 2021-03-10 | $22.61 | $22.63 | $22.61 | $22.63 | $21.63 | 107 |
| 2021-03-09 | $22.43 | $22.43 | $22.28 | $22.28 | $21.30 | 243 |
| 2021-03-08 | $22.33 | $22.51 | $22.33 | $22.51 | $21.52 | 156 |
| 2021-03-05 | $22.20 | $22.20 | $22.20 | $22.20 | $21.22 | 121 |
| 2021-03-04 | $21.87 | $21.91 | $21.60 | $21.66 | $20.71 | 13,262 |
| 2021-03-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.88 | 10 |
| 2021-03-02 | $21.74 | $21.74 | $21.74 | $21.74 | $20.79 | 15 |
| 2021-03-01 | $21.65 | $21.65 | $21.62 | $21.62 | $20.67 | 726 |
| 2021-02-26 | $21.30 | $21.30 | $21.27 | $21.27 | $20.34 | 488 |
| 2021-02-25 | $21.62 | $21.62 | $21.46 | $21.46 | $20.52 | 294 |
| 2021-02-24 | $21.91 | $21.91 | $21.91 | $21.91 | $20.95 | 28 |
| 2021-02-23 | $21.67 | $21.67 | $21.63 | $21.63 | $20.68 | 5,614 |
| 2021-02-22 | $21.45 | $21.63 | $21.45 | $21.63 | $20.63 | 241 |
| 2021-02-19 | $21.50 | $21.50 | $21.45 | $21.45 | $20.45 | 231 |
| 2021-02-18 | $21.29 | $21.29 | $21.29 | $21.29 | $20.30 | 1 |
| 2021-02-17 | $21.50 | $21.50 | $21.47 | $21.48 | $20.48 | 252 |
| 2021-02-16 | $21.46 | $21.46 | $21.46 | $21.46 | $20.47 | 100 |
| 2021-02-12 | $21.38 | $21.38 | $21.38 | $21.38 | $20.38 | 9 |
| 2021-02-11 | $21.32 | $21.34 | $21.28 | $21.28 | $20.29 | 494 |
| 2021-02-10 | $21.33 | $21.33 | $21.32 | $21.32 | $20.33 | 505 |
| 2021-02-09 | $21.06 | $21.16 | $21.06 | $21.16 | $20.18 | 1,426 |
| 2021-02-08 | $21.21 | $21.27 | $21.21 | $21.27 | $20.28 | 603 |
| 2021-02-05 | $21.16 | $21.16 | $21.13 | $21.13 | $20.14 | 267 |
| 2021-02-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.01 | 27 |
| 2021-02-03 | $20.97 | $20.97 | $20.97 | $20.97 | $20.00 | 135 |
| 2021-02-02 | $20.85 | $20.90 | $20.85 | $20.90 | $19.92 | 335 |
| 2021-02-01 | $20.55 | $20.73 | $20.54 | $20.73 | $19.77 | 1,533 |
| 2021-01-29 | $20.63 | $20.63 | $20.34 | $20.46 | $19.51 | 5,301 |
| 2021-01-28 | $20.73 | $20.85 | $20.22 | $20.74 | $19.77 | 34,793 |
| 2021-01-27 | $20.71 | $20.71 | $20.47 | $20.47 | $19.52 | 112 |
| 2021-01-26 | $21.16 | $21.16 | $21.00 | $21.00 | $20.02 | 2,726 |
| 2021-01-25 | $21.18 | $21.26 | $21.18 | $21.26 | $20.21 | 2,493 |
| 2021-01-22 | $21.36 | $21.36 | $21.36 | $21.36 | $20.31 | 104 |
| 2021-01-21 | $21.33 | $21.35 | $21.32 | $21.35 | $20.30 | 1,393 |
| 2021-01-20 | $21.56 | $21.57 | $21.50 | $21.56 | $20.49 | 1,489 |
| 2021-01-19 | $21.67 | $21.67 | $21.49 | $21.49 | $20.44 | 1,092 |
| 2021-01-15 | $21.49 | $21.62 | $21.49 | $21.51 | $20.45 | 2,187 |
| 2021-01-14 | $21.81 | $21.81 | $21.68 | $21.68 | $20.61 | 307 |
| 2021-01-13 | $21.44 | $21.54 | $21.41 | $21.50 | $20.44 | 1,853 |
| 2021-01-12 | $21.46 | $21.52 | $21.46 | $21.52 | $20.46 | 270 |
| 2021-01-11 | $21.35 | $21.44 | $21.35 | $21.39 | $20.34 | 702 |
| 2021-01-08 | $21.35 | $21.38 | $21.28 | $21.38 | $20.33 | 2,050 |
| 2021-01-07 | $21.58 | $21.69 | $21.52 | $21.56 | $20.50 | 3,700 |
| 2021-01-06 | $21.39 | $21.68 | $21.32 | $21.64 | $20.57 | 1,427 |
| 2021-01-05 | $20.94 | $21.03 | $20.94 | $21.03 | $20.00 | 1,039 |
| 2021-01-04 | $21.08 | $21.08 | $20.83 | $20.84 | $19.81 | 3,170 |
| 2020-12-31 | $20.66 | $20.88 | $20.66 | $20.84 | $19.81 | 3,517 |
| 2020-12-30 | $20.66 | $20.69 | $20.65 | $20.65 | $19.64 | 2,460 |
| 2020-12-29 | $20.81 | $20.81 | $20.56 | $20.61 | $19.60 | 8,153 |
| 2020-12-28 | $20.76 | $20.77 | $20.66 | $20.68 | $19.67 | 5,297 |
| 2020-12-24 | $20.59 | $20.72 | $20.59 | $20.72 | $19.64 | 600 |
| 2020-12-23 | $20.64 | $20.71 | $20.64 | $20.68 | $19.61 | 1,813 |
| 2020-12-22 | $20.35 | $20.46 | $20.31 | $20.31 | $19.26 | 2,951 |
| 2020-12-21 | $20.26 | $20.45 | $20.26 | $20.39 | $19.33 | 810 |
| 2020-12-18 | $20.69 | $20.72 | $20.43 | $20.51 | $19.44 | 8,040 |
| 2020-12-17 | $20.62 | $20.62 | $20.58 | $20.60 | $19.53 | 1,402 |
| 2020-12-16 | $20.72 | $20.72 | $20.61 | $20.66 | $19.59 | 1,030 |
| 2020-12-15 | $20.55 | $20.74 | $20.55 | $20.70 | $19.62 | 4,452 |
| 2020-12-14 | $20.71 | $20.71 | $20.40 | $20.40 | $19.34 | 4,138 |
| 2020-12-11 | $20.66 | $20.70 | $20.56 | $20.67 | $19.59 | 25,250 |
| 2020-12-10 | $20.58 | $20.71 | $20.58 | $20.68 | $19.60 | 3,645 |
| 2020-12-09 | $20.73 | $20.76 | $20.64 | $20.76 | $19.68 | 1,722 |
| 2020-12-08 | $20.60 | $20.67 | $20.60 | $20.63 | $19.56 | 1,685 |
| 2020-12-07 | $20.66 | $20.67 | $20.56 | $20.56 | $19.49 | 1,982 |
| 2020-12-04 | $20.70 | $20.78 | $20.70 | $20.74 | $19.66 | 1,691 |
| 2020-12-03 | $20.57 | $20.57 | $20.47 | $20.49 | $19.42 | 2,217 |
| 2020-12-02 | $20.22 | $20.27 | $20.22 | $20.27 | $19.21 | 1,343 |
| 2020-12-01 | $20.26 | $20.26 | $20.23 | $20.23 | $19.18 | 1,044 |
| 2020-11-30 | $20.08 | $20.08 | $19.86 | $19.86 | $18.83 | 1,112 |
| 2020-11-27 | $20.19 | $20.19 | $20.15 | $20.15 | $19.10 | 2,886 |
| 2020-11-25 | $20.45 | $20.45 | $20.15 | $20.25 | $19.20 | 23,699 |
| 2020-11-24 | $20.24 | $20.43 | $20.24 | $20.41 | $19.35 | 2,986 |
| 2020-11-23 | $19.99 | $19.99 | $19.95 | $19.99 | $18.95 | 3,898 |
| 2020-11-20 | $19.89 | $19.89 | $19.83 | $19.84 | $18.81 | 3,059 |
| 2020-11-19 | $19.80 | $19.82 | $19.76 | $19.82 | $18.79 | 2,046 |
| 2020-11-18 | $20.10 | $20.10 | $19.88 | $19.89 | $18.85 | 8,957 |
| 2020-11-17 | $19.90 | $20.20 | $19.90 | $19.99 | $18.95 | 102,875 |
Leatherback Long/Short Alternative Yield ETF (LBAY) News Headlines
Recent Leatherback Long/Short Alternative Yield ETF (LBAY) News
Similar Companies to Leatherback Long/Short Alternative Yield ETF (LBAY) 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 | -- | -- | -- |