Gabelli Love Our Planet & People ETF (LOPP) Exchange: NYSE ARCA
Data as of April 26, 2024
$25.84 ($-0.44) -1.67%
Gabelli Love Our Planet & People ETF - Daily Information
Click for more stock information on Gabelli Love Our Planet & People ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.84 |
| Previous Close | $25.84 |
| High | $25.84 |
| Low | $25.84 |
| Adjusted Open | $25.84 |
| Previous Adjusted Close | $25.84 |
| Adjusted High | $25.84 |
| Adjusted Low | $25.84 |
About Gabelli Love Our Planet & People ETF (LOPP)
Gabelli Love Our Planet & People ETF
Invest in Gabelli Love Our Planet & People ETF (LOPP)
Historical Stock Data for Gabelli Love Our Planet & People ETF (LOPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 15 |
| 2024-04-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 127 |
| 2024-04-10 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 10 |
| 2024-04-09 | $26.60 | $26.65 | $26.60 | $26.65 | $26.65 | 118 |
| 2024-04-08 | $26.96 | $26.96 | $26.45 | $26.49 | $26.49 | 4,521 |
| 2024-04-05 | $26.39 | $26.44 | $26.37 | $26.42 | $26.42 | 2,340 |
| 2024-04-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 5 |
| 2024-04-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 31 |
| 2024-04-02 | $26.66 | $26.66 | $26.35 | $26.35 | $26.35 | 439 |
| 2024-04-01 | $26.63 | $26.63 | $26.45 | $26.55 | $26.55 | 4,911 |
| 2024-03-28 | $26.67 | $26.70 | $26.60 | $26.70 | $26.70 | 1,071 |
| 2024-03-27 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 2 |
| 2024-03-26 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 2 |
| 2024-03-25 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 96 |
| 2024-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 102 |
| 2024-03-21 | $26.34 | $26.40 | $26.34 | $26.40 | $26.40 | 357 |
| 2024-03-20 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 98 |
| 2024-03-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 167 |
| 2024-03-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 207 |
| 2024-03-15 | $25.57 | $25.63 | $25.57 | $25.60 | $25.60 | 469 |
| 2024-03-14 | $25.52 | $25.52 | $25.46 | $25.51 | $25.51 | 1,519 |
| 2024-03-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 173 |
| 2024-03-12 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 173 |
| 2024-03-11 | $25.44 | $25.55 | $25.44 | $25.55 | $25.55 | 4,340 |
| 2024-03-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1,180 |
| 2024-03-07 | $25.64 | $25.64 | $25.61 | $25.61 | $25.61 | 105 |
| 2024-03-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 30 |
| 2024-03-05 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 109 |
| 2024-03-04 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 9 |
| 2024-03-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 23 |
| 2024-02-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 18 |
| 2024-02-28 | $25.14 | $25.14 | $25.02 | $25.02 | $25.02 | 247 |
| 2024-02-27 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 24 |
| 2024-02-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 81 |
| 2024-02-23 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 186 |
| 2024-02-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 4 |
| 2024-02-21 | $24.69 | $24.85 | $24.69 | $24.85 | $24.85 | 685 |
| 2024-02-20 | $24.98 | $24.98 | $24.94 | $24.94 | $24.94 | 2,030 |
| 2024-02-16 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 84 |
| 2024-02-15 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 101 |
| 2024-02-14 | $24.77 | $24.95 | $24.77 | $24.95 | $24.95 | 353 |
| 2024-02-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 104 |
| 2024-02-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 222 |
| 2024-02-09 | $24.83 | $24.85 | $24.83 | $24.85 | $24.85 | 350 |
| 2024-02-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 35 |
| 2024-02-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 19 |
| 2024-02-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 73 |
| 2024-02-05 | $24.39 | $24.58 | $24.39 | $24.51 | $24.51 | 319 |
| 2024-02-02 | $25.08 | $25.08 | $24.99 | $24.99 | $24.99 | 182 |
| 2024-02-01 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 63 |
| 2024-01-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 88 |
| 2024-01-30 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 131 |
| 2024-01-29 | $24.83 | $24.83 | $24.82 | $24.82 | $24.82 | 881 |
| 2024-01-26 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 76 |
| 2024-01-25 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 242 |
| 2024-01-24 | $24.73 | $24.73 | $24.26 | $24.26 | $24.26 | 278 |
| 2024-01-23 | $24.54 | $24.54 | $24.50 | $24.50 | $24.50 | 140 |
| 2024-01-22 | $24.45 | $24.49 | $24.45 | $24.49 | $24.49 | 524 |
| 2024-01-19 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 19 |
| 2024-01-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 19 |
| 2024-01-17 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2024-01-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 117 |
| 2024-01-12 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 91 |
| 2024-01-11 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 81 |
| 2024-01-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 24 |
| 2024-01-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 54 |
| 2024-01-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 225 |
| 2024-01-05 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 50 |
| 2024-01-04 | $26.10 | $26.10 | $24.67 | $24.67 | $24.67 | 397 |
| 2024-01-03 | $24.84 | $24.86 | $24.70 | $24.70 | $24.70 | 1,470 |
| 2024-01-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 34 |
| 2023-12-29 | $26.62 | $26.62 | $25.19 | $25.19 | $25.19 | 1,323 |
| 2023-12-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 57 |
| 2023-12-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 63 |
| 2023-12-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.32 | 90 |
| 2023-12-22 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 33 |
| 2023-12-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 84 |
| 2023-12-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 152 |
| 2023-12-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 |
| 2023-12-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 4 |
| 2023-12-15 | $25.43 | $25.43 | $25.18 | $25.18 | $25.18 | 339 |
| 2023-12-14 | $25.32 | $25.46 | $25.32 | $25.46 | $25.46 | 150 |
| 2023-12-13 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 61 |
| 2023-12-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 46 |
| 2023-12-11 | $24.22 | $24.29 | $24.22 | $24.29 | $24.29 | 324 |
| 2023-12-08 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 978 |
| 2023-12-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 13 |
| 2023-12-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 64 |
| 2023-12-05 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2,068 |
| 2023-12-04 | $23.94 | $23.96 | $23.89 | $23.96 | $23.96 | 2,068 |
| 2023-12-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 8 |
| 2023-11-30 | $23.54 | $23.54 | $23.45 | $23.52 | $23.52 | 940 |
| 2023-11-29 | $23.44 | $23.44 | $23.33 | $23.33 | $23.33 | 1,022 |
| 2023-11-28 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 15 |
| 2023-11-27 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 201 |
| 2023-11-24 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
| 2023-11-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-11-21 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 63 |
| 2023-11-20 | $23.48 | $23.48 | $23.47 | $23.47 | $23.47 | 332 |
| 2023-11-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 14 |
| 2023-11-16 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2023-11-15 | $23.49 | $23.49 | $23.44 | $23.44 | $23.44 | 2,100 |
| 2023-11-14 | $23.39 | $23.42 | $23.39 | $23.42 | $23.42 | 290 |
| 2023-11-13 | $22.59 | $22.68 | $22.59 | $22.62 | $22.62 | 1,178 |
| 2023-11-10 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 48 |
| 2023-11-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 25 |
| 2023-11-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 43 |
| 2023-11-07 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 50 |
| 2023-11-06 | $22.99 | $22.99 | $22.93 | $22.96 | $22.96 | 2,143 |
| 2023-11-03 | $23.21 | $23.23 | $23.21 | $23.23 | $23.23 | 235 |
| 2023-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 11 |
| 2023-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 14 |
| 2023-10-31 | $23.93 | $23.93 | $22.23 | $22.23 | $22.23 | 409 |
| 2023-10-30 | $21.97 | $22.16 | $21.97 | $22.16 | $22.16 | 1,191 |
| 2023-10-27 | $21.99 | $21.99 | $21.94 | $21.94 | $21.94 | 294 |
| 2023-10-26 | $20.38 | $22.17 | $20.38 | $22.17 | $22.17 | 387 |
| 2023-10-25 | $24.53 | $25.42 | $22.11 | $22.18 | $22.18 | 1,918 |
| 2023-10-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 26 |
| 2023-10-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 28 |
| 2023-10-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 4 |
| 2023-10-19 | $22.74 | $22.74 | $22.50 | $22.50 | $22.50 | 101 |
| 2023-10-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 36 |
| 2023-10-17 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 11 |
| 2023-10-16 | $23.13 | $23.13 | $23.09 | $23.09 | $23.09 | 212 |
| 2023-10-13 | $23.05 | $23.05 | $22.75 | $22.75 | $22.75 | 1,309 |
| 2023-10-12 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 50 |
| 2023-10-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 50 |
| 2023-10-10 | $23.33 | $23.37 | $23.33 | $23.33 | $23.33 | 2,001 |
| 2023-10-09 | $22.89 | $23.10 | $22.88 | $23.10 | $23.10 | 2,102 |
| 2023-10-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 30 |
| 2023-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2023-10-04 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 37 |
| 2023-10-03 | $23.20 | $23.20 | $22.94 | $22.94 | $22.94 | 470 |
| 2023-10-02 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 203 |
| 2023-09-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2 |
| 2023-09-28 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 26 |
| 2023-09-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2023-09-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 29 |
| 2023-09-25 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 175 |
| 2023-09-22 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1 |
| 2023-09-21 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 5 |
| 2023-09-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 43 |
| 2023-09-19 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 196 |
| 2023-09-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 12 |
| 2023-09-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 34 |
| 2023-09-14 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 55 |
| 2023-09-13 | $24.81 | $24.81 | $24.77 | $24.77 | $24.77 | 1,000 |
| 2023-09-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 6 |
| 2023-09-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 6 |
| 2023-09-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 11 |
| 2023-09-07 | $24.70 | $24.85 | $24.70 | $24.85 | $24.85 | 485 |
| 2023-09-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 63 |
| 2023-09-05 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 81 |
| 2023-09-01 | $25.70 | $25.70 | $25.61 | $25.61 | $25.61 | 666 |
| 2023-08-31 | $25.69 | $25.69 | $25.47 | $25.47 | $25.47 | 3,102 |
| 2023-08-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 3 |
| 2023-08-29 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 52 |
| 2023-08-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-08-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 126 |
| 2023-08-24 | $25.03 | $25.03 | $24.85 | $24.85 | $24.85 | 126 |
| 2023-08-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 20 |
| 2023-08-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 38 |
| 2023-08-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 106 |
| 2023-08-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 356 |
| 2023-08-17 | $26.67 | $26.67 | $24.76 | $24.76 | $24.76 | 356 |
| 2023-08-16 | $25.00 | $25.01 | $24.87 | $24.87 | $24.87 | 2,841 |
| 2023-08-15 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 4 |
| 2023-08-14 | $25.18 | $25.34 | $25.15 | $25.34 | $25.34 | 1,986 |
| 2023-08-11 | $25.40 | $25.40 | $25.33 | $25.33 | $25.33 | 237 |
| 2023-08-10 | $25.21 | $25.46 | $25.21 | $25.33 | $25.33 | 283 |
| 2023-08-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 90 |
| 2023-08-08 | $25.50 | $25.54 | $25.50 | $25.54 | $25.54 | 109 |
| 2023-08-07 | $25.58 | $25.72 | $25.55 | $25.70 | $25.70 | 3,501 |
| 2023-08-04 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 7 |
| 2023-08-03 | $26.07 | $26.07 | $25.71 | $25.71 | $25.71 | 555 |
| 2023-08-02 | $26.40 | $26.40 | $26.28 | $26.28 | $26.28 | 325 |
| 2023-08-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 24 |
| 2023-07-31 | $26.48 | $26.54 | $26.48 | $26.54 | $26.54 | 111 |
| 2023-07-28 | $26.54 | $26.55 | $26.44 | $26.44 | $26.44 | 3,703 |
| 2023-07-27 | $26.71 | $26.71 | $26.39 | $26.39 | $26.39 | 758 |
| 2023-07-26 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 650 |
| 2023-07-25 | $26.85 | $26.93 | $26.85 | $26.93 | $26.93 | 1,852 |
| 2023-07-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 75 |
| 2023-07-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 107 |
| 2023-07-20 | $26.84 | $26.96 | $26.78 | $26.96 | $26.96 | 910 |
| 2023-07-19 | $26.92 | $26.92 | $26.87 | $26.87 | $26.87 | 325 |
| 2023-07-18 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 44 |
| 2023-07-17 | $27.86 | $27.86 | $26.56 | $26.66 | $26.66 | 4,035 |
| 2023-07-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 12 |
| 2023-07-13 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 23 |
| 2023-07-12 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 23 |
| 2023-07-11 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 10 |
| 2023-07-10 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 48 |
| 2023-07-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 6 |
| 2023-07-06 | $26.00 | $26.00 | $25.85 | $25.85 | $25.85 | 102 |
| 2023-07-05 | $26.39 | $26.39 | $26.14 | $26.14 | $26.14 | 1,212 |
| 2023-07-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 185 |
| 2023-06-30 | $26.22 | $26.39 | $26.21 | $26.39 | $26.39 | 1,959 |
| 2023-06-29 | $25.82 | $26.08 | $25.82 | $26.08 | $26.08 | 1,025 |
| 2023-06-28 | $25.79 | $25.81 | $25.75 | $25.81 | $25.81 | 1,976 |
| 2023-06-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2023-06-26 | $25.68 | $25.68 | $25.57 | $25.57 | $25.57 | 259 |
| 2023-06-23 | $25.58 | $25.58 | $25.47 | $25.47 | $25.47 | 100 |
| 2023-06-22 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 20 |
| 2023-06-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 42 |
| 2023-06-20 | $26.00 | $26.00 | $25.90 | $25.90 | $25.90 | 455 |
| 2023-06-16 | $26.07 | $26.07 | $26.02 | $26.02 | $26.02 | 181 |
| 2023-06-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 25 |
| 2023-06-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 78 |
| 2023-06-13 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 11 |
| 2023-06-12 | $25.44 | $25.53 | $25.25 | $25.53 | $25.53 | 4,301 |
| 2023-06-09 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 27 |
| 2023-06-08 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 2 |
| 2023-06-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 12 |
| 2023-06-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 35 |
| 2023-06-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2 |
| 2023-06-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 68 |
| 2023-06-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2023-05-31 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 207 |
| 2023-05-30 | $24.45 | $24.45 | $24.41 | $24.45 | $24.45 | 207 |
| 2023-05-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 67 |
| 2023-05-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1 |
| 2023-05-24 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2023-05-23 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 200 |
| 2023-05-22 | $25.00 | $25.00 | $24.86 | $24.86 | $24.86 | 232 |
| 2023-05-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 6 |
| 2023-05-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2023-05-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
| 2023-05-16 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 102 |
| 2023-05-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2023-05-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1 |
| 2023-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2023-05-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 21 |
| 2023-05-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 113 |
| 2023-05-08 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 8 |
| 2023-05-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 2 |
| 2023-05-04 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2023-05-03 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 105 |
| 2023-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 12 |
| 2023-05-01 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 12 |
| 2023-04-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1 |
| 2023-04-27 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2023-04-26 | $24.15 | $24.15 | $24.14 | $24.15 | $24.15 | 2,000 |
| 2023-04-25 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1 |
| 2023-04-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-04-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2023-04-20 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2023-04-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 22 |
| 2023-04-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2023-04-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-04-14 | $24.73 | $24.73 | $24.64 | $24.64 | $24.64 | 1,000 |
| 2023-04-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 4 |
| 2023-04-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 15 |
| 2023-04-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 15 |
| 2023-04-10 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 3 |
| 2023-04-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1 |
| 2023-04-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2023-04-04 | $24.40 | $24.43 | $24.40 | $24.43 | $24.43 | 150 |
| 2023-04-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
| 2023-03-31 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-03-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 25 |
| 2023-03-29 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 25 |
| 2023-03-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-03-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-03-24 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 103 |
| 2023-03-23 | $24.04 | $24.04 | $23.71 | $23.71 | $23.71 | 103 |
| 2023-03-22 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 4 |
| 2023-03-21 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 4 |
| 2023-03-20 | $23.50 | $23.91 | $23.50 | $23.91 | $23.91 | 1,899 |
| 2023-03-17 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 31 |
| 2023-03-16 | $23.63 | $24.04 | $23.63 | $24.04 | $24.04 | 167 |
| 2023-03-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 3 |
| 2023-03-14 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 52 |
| 2023-03-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 16 |
| 2023-03-10 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 4 |
| 2023-03-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 4 |
| 2023-03-08 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 4 |
| 2023-03-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
| 2023-03-06 | $25.56 | $25.56 | $25.37 | $25.37 | $25.37 | 11,705 |
| 2023-03-03 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1,548 |
| 2023-03-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2023-03-01 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 1 |
| 2023-02-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2023-02-27 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 2023-02-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 2 |
| 2023-02-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-02-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 7 |
| 2023-02-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 7 |
| 2023-02-17 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 72 |
| 2023-02-16 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3 |
| 2023-02-15 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 11 |
| 2023-02-14 | $25.75 | $25.86 | $25.75 | $25.86 | $25.86 | 1,907 |
| 2023-02-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1 |
| 2023-02-10 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 2 |
| 2023-02-09 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 6 |
| 2023-02-08 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 25 |
| 2023-02-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-02-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-02-03 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2023-02-02 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 54 |
| 2023-02-01 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 3 |
| 2023-01-31 | $25.65 | $25.95 | $25.65 | $25.95 | $25.95 | 608 |
| 2023-01-30 | $25.70 | $25.70 | $25.57 | $25.57 | $25.57 | 2,059 |
| 2023-01-27 | $25.80 | $25.80 | $25.79 | $25.79 | $25.79 | 377 |
| 2023-01-26 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
| 2023-01-25 | $27.00 | $27.00 | $25.59 | $25.59 | $25.59 | 317 |
| 2023-01-24 | $25.71 | $25.71 | $25.69 | $25.69 | $25.69 | 311 |
| 2023-01-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 6 |
| 2023-01-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1 |
| 2023-01-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 50 |
| 2023-01-18 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 27 |
| 2023-01-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 15 |
| 2023-01-13 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-01-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 12 |
| 2023-01-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 2 |
| 2023-01-10 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-01-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 7 |
| 2023-01-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 4 |
| 2023-01-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 62 |
| 2023-01-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 5 |
| 2023-01-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 127 |
| 2022-12-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 11 |
| 2022-12-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-12-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 20 |
| 2022-12-27 | $25.17 | $25.17 | $25.17 | $25.17 | $24.67 | 165 |
| 2022-12-23 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2022-12-22 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2022-12-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2022-12-20 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 3 |
| 2022-12-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 50 |
| 2022-12-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2022-12-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 4 |
| 2022-12-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-12-13 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2022-12-12 | $25.67 | $25.92 | $25.66 | $25.92 | $25.92 | 533 |
| 2022-12-09 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2022-12-08 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 3 |
| 2022-12-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
| 2022-12-06 | $25.86 | $25.86 | $25.85 | $25.85 | $25.85 | 750 |
| 2022-12-05 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2022-12-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2022-12-01 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2022-11-30 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 94 |
| 2022-11-29 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2022-11-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-11-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-11-23 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2022-11-22 | $25.98 | $26.08 | $25.98 | $26.08 | $26.08 | 191 |
| 2022-11-21 | $25.66 | $25.76 | $25.66 | $25.76 | $25.76 | 1,901 |
| 2022-11-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-11-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 4 |
| 2022-11-16 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 8 |
| 2022-11-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2022-11-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 12 |
| 2022-11-11 | $26.07 | $26.07 | $25.93 | $25.93 | $25.93 | 131 |
| 2022-11-10 | $25.82 | $25.82 | $25.74 | $25.74 | $25.74 | 100 |
| 2022-11-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 34 |
| 2022-11-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 116 |
| 2022-11-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 94 |
| 2022-11-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 121 |
| 2022-11-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2 |
| 2022-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 98 |
| 2022-10-31 | $24.79 | $24.88 | $24.79 | $24.88 | $24.88 | 210 |
| 2022-10-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-10-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3 |
| 2022-10-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
| 2022-10-25 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2022-10-24 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2022-10-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-10-20 | $23.48 | $23.48 | $23.18 | $23.18 | $23.18 | 100 |
| 2022-10-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 3 |
| 2022-10-18 | $23.73 | $23.82 | $23.73 | $23.82 | $23.82 | 102 |
| 2022-10-17 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-10-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-10-13 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2022-10-12 | $22.76 | $22.76 | $22.71 | $22.74 | $22.74 | 864 |
| 2022-10-11 | $23.18 | $23.18 | $23.11 | $23.11 | $23.11 | 110 |
| 2022-10-10 | $23.15 | $23.28 | $23.15 | $23.28 | $23.28 | 101 |
| 2022-10-07 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 13 |
| 2022-10-06 | $23.98 | $23.98 | $23.86 | $23.86 | $23.86 | 302 |
| 2022-10-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2022-10-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2022-10-03 | $23.00 | $23.65 | $23.00 | $23.52 | $23.52 | 305 |
| 2022-09-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-09-29 | $23.03 | $23.07 | $23.03 | $23.07 | $23.07 | 100 |
| 2022-09-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2022-09-27 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 42 |
| 2022-09-26 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2022-09-23 | $23.33 | $23.37 | $23.33 | $23.37 | $23.37 | 200 |
| 2022-09-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-09-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
| 2022-09-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 10 |
| 2022-09-19 | $25.00 | $25.16 | $25.00 | $25.16 | $25.16 | 1,000 |
| 2022-09-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2022-09-15 | $25.23 | $25.23 | $25.05 | $25.05 | $25.05 | 124 |
| 2022-09-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 38 |
| 2022-09-13 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 17 |
| 2022-09-12 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 58 |
| 2022-09-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 7 |
| 2022-09-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 2 |
| 2022-09-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2022-09-06 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
| 2022-09-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-09-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 6 |
| 2022-08-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 13 |
| 2022-08-30 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 6 |
| 2022-08-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 5 |
| 2022-08-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 7 |
| 2022-08-25 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-08-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-08-23 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 2 |
| 2022-08-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 7 |
| 2022-08-19 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 25 |
| 2022-08-18 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2022-08-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 6 |
| 2022-08-16 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-08-15 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
| 2022-08-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 104 |
| 2022-08-11 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2022-08-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-08-09 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 46 |
| 2022-08-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2022-08-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 4 |
| 2022-08-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 10 |
| 2022-08-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2 |
| 2022-08-02 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-08-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 55 |
| 2022-07-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-07-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 16 |
| 2022-07-27 | $24.34 | $24.40 | $24.34 | $24.40 | $24.40 | 255 |
| 2022-07-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-07-25 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 5 |
| 2022-07-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-07-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-07-20 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2022-07-19 | $23.46 | $23.55 | $23.46 | $23.55 | $23.55 | 400 |
| 2022-07-18 | $23.24 | $23.24 | $22.92 | $22.92 | $22.92 | 823 |
| 2022-07-15 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 1 |
| 2022-07-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-07-13 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2022-07-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-07-11 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 21 |
| 2022-07-08 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 10 |
| 2022-07-07 | $23.42 | $23.47 | $23.42 | $23.47 | $23.47 | 174 |
| 2022-07-06 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-07-05 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 7 |
| 2022-07-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-06-30 | $22.91 | $23.03 | $22.91 | $23.03 | $23.03 | 446 |
| 2022-06-29 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 10 |
| 2022-06-28 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 11 |
| 2022-06-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2 |
| 2022-06-24 | $23.20 | $23.65 | $23.20 | $23.65 | $23.65 | 100 |
| 2022-06-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-06-22 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-06-21 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-06-17 | $22.79 | $22.79 | $22.70 | $22.70 | $22.70 | 266 |
| 2022-06-16 | $22.38 | $22.53 | $22.38 | $22.53 | $22.53 | 155 |
| 2022-06-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2022-06-14 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 44 |
| 2022-06-13 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 5 |
| 2022-06-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 4 |
| 2022-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-06-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 10 |
| 2022-06-07 | $25.68 | $25.85 | $25.68 | $25.85 | $25.85 | 210 |
| 2022-06-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 2 |
| 2022-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 25 |
| 2022-06-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2022-06-01 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1 |
| 2022-05-31 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-05-27 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2022-05-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-05-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 12 |
| 2022-05-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 5 |
| 2022-05-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 14 |
| 2022-05-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 10 |
| 2022-05-19 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2022-05-18 | $24.52 | $24.52 | $24.28 | $24.28 | $24.28 | 500 |
| 2022-05-17 | $24.71 | $24.93 | $24.66 | $24.93 | $24.93 | 1,001 |
| 2022-05-16 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2022-05-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2022-05-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 12 |
| 2022-05-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2022-05-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 66 |
| 2022-05-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 5 |
| 2022-05-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 14 |
| 2022-05-05 | $25.25 | $25.29 | $25.12 | $25.16 | $25.16 | 2,533 |
| 2022-05-04 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 2 |
| 2022-05-03 | $25.55 | $25.62 | $25.55 | $25.55 | $25.55 | 261 |
| 2022-05-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 49 |
| 2022-04-29 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 23 |
| 2022-04-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 63 |
| 2022-04-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 20 |
| 2022-04-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
| 2022-04-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 323 |
| 2022-04-22 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2022-04-21 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 153 |
| 2022-04-20 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 34 |
| 2022-04-19 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2022-04-18 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2 |
| 2022-04-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 25 |
| 2022-04-13 | $26.56 | $26.68 | $26.54 | $26.68 | $26.68 | 599 |
| 2022-04-12 | $26.87 | $26.87 | $26.49 | $26.49 | $26.49 | 113 |
| 2022-04-11 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-04-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 77 |
| 2022-04-07 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 32 |
| 2022-04-06 | $26.82 | $26.82 | $26.76 | $26.76 | $26.76 | 149 |
| 2022-04-05 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 60 |
| 2022-04-04 | $27.39 | $27.43 | $27.39 | $27.43 | $27.43 | 891 |
| 2022-04-01 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 38 |
| 2022-03-31 | $27.52 | $27.52 | $27.26 | $27.26 | $27.26 | 135 |
| 2022-03-30 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 2 |
| 2022-03-29 | $27.55 | $27.63 | $27.50 | $27.63 | $27.63 | 1,671 |
| 2022-03-28 | $27.09 | $27.23 | $27.09 | $27.23 | $27.23 | 522 |
| 2022-03-25 | $27.10 | $27.27 | $27.10 | $27.27 | $27.27 | 2,000 |
| 2022-03-24 | $27.00 | $27.14 | $27.00 | $27.14 | $27.14 | 183 |
| 2022-03-23 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 21 |
| 2022-03-22 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 7 |
| 2022-03-21 | $27.30 | $27.30 | $27.18 | $27.18 | $27.18 | 902 |
| 2022-03-18 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 88 |
| 2022-03-17 | $26.79 | $27.13 | $26.79 | $27.11 | $27.11 | 3,888 |
| 2022-03-16 | $26.84 | $26.84 | $26.80 | $26.80 | $26.80 | 570 |
| 2022-03-15 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2022-03-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 12 |
| 2022-03-11 | $26.27 | $26.27 | $26.01 | $26.01 | $26.01 | 2,242 |
| 2022-03-10 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 12 |
| 2022-03-09 | $26.16 | $26.41 | $26.16 | $26.19 | $26.19 | 11,301 |
| 2022-03-08 | $25.75 | $25.79 | $25.61 | $25.68 | $25.68 | 6,527 |
| 2022-03-07 | $26.26 | $26.26 | $25.52 | $25.52 | $25.52 | 22,703 |
| 2022-03-04 | $26.56 | $26.56 | $26.17 | $26.32 | $26.32 | 10,254 |
| 2022-03-03 | $26.61 | $26.82 | $26.60 | $26.82 | $26.82 | 730 |
| 2022-03-02 | $26.55 | $26.78 | $26.55 | $26.78 | $26.78 | 3,014 |
| 2022-03-01 | $26.55 | $26.55 | $25.97 | $26.20 | $26.20 | 23,408 |
| 2022-02-28 | $26.57 | $26.57 | $26.28 | $26.51 | $26.51 | 11,714 |
| 2022-02-25 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2022-02-24 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 8 |
| 2022-02-23 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 41 |
| 2022-02-22 | $26.79 | $26.79 | $26.64 | $26.76 | $26.76 | 13,728 |
| 2022-02-18 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 20 |
| 2022-02-17 | $27.38 | $27.38 | $26.96 | $26.96 | $26.96 | 199 |
| 2022-02-16 | $27.44 | $27.44 | $27.43 | $27.43 | $27.43 | 126 |
| 2022-02-15 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2 |
| 2022-02-14 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 29 |
| 2022-02-11 | $27.67 | $27.67 | $27.03 | $27.03 | $27.03 | 456 |
| 2022-02-10 | $27.60 | $27.64 | $27.60 | $27.64 | $27.64 | 202 |
| 2022-02-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-02-08 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 36 |
| 2022-02-07 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 4 |
| 2022-02-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 12 |
| 2022-02-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 54 |
| 2022-02-02 | $28.01 | $28.01 | $27.72 | $27.88 | $27.88 | 2,179 |
| 2022-02-01 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 5 |
| 2022-01-31 | $27.48 | $27.57 | $27.48 | $27.57 | $27.57 | 152 |
| 2022-01-28 | $26.80 | $26.89 | $26.80 | $26.89 | $26.89 | 550 |
| 2022-01-27 | $27.02 | $27.02 | $26.39 | $26.39 | $26.39 | 339 |
| 2022-01-26 | $27.38 | $27.38 | $26.86 | $26.86 | $26.86 | 110 |
| 2022-01-25 | $26.76 | $26.98 | $26.76 | $26.98 | $26.98 | 240 |
| 2022-01-24 | $26.78 | $27.46 | $26.73 | $27.46 | $27.46 | 3,849 |
| 2022-01-21 | $27.73 | $27.73 | $26.79 | $26.79 | $26.79 | 307 |
| 2022-01-20 | $28.24 | $28.26 | $27.79 | $27.79 | $27.79 | 4,419 |
| 2022-01-19 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 92 |
| 2022-01-18 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 12 |
| 2022-01-14 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 25 |
| 2022-01-13 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 6 |
| 2022-01-12 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 4 |
| 2022-01-11 | $28.89 | $29.08 | $28.89 | $29.08 | $29.08 | 108 |
| 2022-01-10 | $29.00 | $29.00 | $28.53 | $28.79 | $28.79 | 1,145 |
| 2022-01-07 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 36 |
| 2022-01-06 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 7 |
| 2022-01-05 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 28 |
| 2022-01-04 | $30.76 | $30.76 | $29.70 | $29.70 | $29.70 | 1,979 |
| 2022-01-03 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 118 |
| 2021-12-31 | $29.56 | $29.56 | $29.51 | $29.51 | $29.51 | 247 |
| 2021-12-30 | $29.59 | $29.59 | $29.40 | $29.40 | $29.40 | 179 |
| 2021-12-29 | $29.52 | $29.58 | $29.50 | $29.50 | $29.50 | 3,440 |
| 2021-12-28 | $29.84 | $29.88 | $29.73 | $29.73 | $29.36 | 3,407 |
| 2021-12-27 | $29.75 | $29.78 | $29.73 | $29.73 | $29.36 | 3,509 |
| 2021-12-23 | $29.43 | $29.54 | $29.43 | $29.49 | $29.12 | 4,400 |
| 2021-12-22 | $29.21 | $29.28 | $29.17 | $29.17 | $28.81 | 752 |
| 2021-12-21 | $28.87 | $28.87 | $28.87 | $28.87 | $28.51 | 150 |
| 2021-12-20 | $29.64 | $29.64 | $28.30 | $28.52 | $28.17 | 4,227 |
| 2021-12-17 | $30.14 | $30.14 | $30.14 | $30.14 | $29.76 | 88 |
| 2021-12-16 | $29.36 | $29.36 | $29.36 | $29.36 | $29.00 | 69 |
| 2021-12-15 | $29.36 | $29.36 | $29.36 | $29.36 | $28.99 | 2 |
| 2021-12-14 | $29.04 | $29.04 | $29.04 | $29.04 | $28.68 | 1 |
| 2021-12-13 | $29.34 | $29.34 | $29.34 | $29.34 | $28.98 | 70 |
| 2021-12-10 | $29.57 | $29.57 | $29.54 | $29.54 | $29.18 | 561 |
| 2021-12-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.11 | 0 |
| 2021-12-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.36 | 102 |
| 2021-12-07 | $29.74 | $29.74 | $29.73 | $29.73 | $29.36 | 102 |
| 2021-12-06 | $29.32 | $29.48 | $29.30 | $29.30 | $28.93 | 480 |
| 2021-12-03 | $29.00 | $29.00 | $28.92 | $28.92 | $28.56 | 370 |
| 2021-12-02 | $29.10 | $29.10 | $29.10 | $29.10 | $28.74 | 251 |
| 2021-12-01 | $28.61 | $28.61 | $28.61 | $28.61 | $28.26 | 4 |
| 2021-11-30 | $28.77 | $28.77 | $28.77 | $28.77 | $28.41 | 32 |
| 2021-11-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.12 | 100 |
| 2021-11-26 | $29.34 | $29.34 | $29.32 | $29.32 | $28.96 | 569 |
| 2021-11-24 | $29.97 | $29.97 | $29.97 | $29.97 | $29.60 | 35 |
| 2021-11-23 | $29.96 | $29.96 | $29.96 | $29.96 | $29.59 | 2 |
| 2021-11-22 | $30.07 | $30.07 | $30.07 | $30.07 | $29.70 | 5 |
| 2021-11-19 | $30.07 | $30.07 | $30.07 | $30.07 | $29.70 | 43 |
| 2021-11-18 | $30.18 | $30.18 | $30.18 | $30.18 | $29.81 | 43 |
| 2021-11-17 | $30.34 | $30.34 | $30.33 | $30.33 | $29.95 | 104 |
| 2021-11-16 | $31.51 | $31.51 | $30.16 | $30.23 | $29.86 | 2,334 |
| 2021-11-15 | $30.09 | $30.09 | $30.09 | $30.09 | $29.71 | 45 |
| 2021-11-12 | $30.11 | $30.11 | $30.11 | $30.11 | $29.74 | 14 |
| 2021-11-11 | $29.90 | $29.90 | $29.88 | $29.88 | $29.51 | 1,685 |
| 2021-11-10 | $29.86 | $29.88 | $29.74 | $29.74 | $29.38 | 3,381 |
| 2021-11-09 | $29.81 | $29.81 | $29.81 | $29.81 | $29.45 | 3 |
| 2021-11-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.42 | 10 |
| 2021-11-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.36 | 1 |
| 2021-11-04 | $29.66 | $29.70 | $29.66 | $29.70 | $29.33 | 170 |
| 2021-11-03 | $29.67 | $29.67 | $29.67 | $29.67 | $29.31 | 13 |
| 2021-11-02 | $29.56 | $29.56 | $29.56 | $29.56 | $29.19 | 21 |
| 2021-11-01 | $29.29 | $29.55 | $29.29 | $29.55 | $29.18 | 333 |
| 2021-10-29 | $29.23 | $29.23 | $29.23 | $29.23 | $28.87 | 70 |
| 2021-10-28 | $29.19 | $29.19 | $29.19 | $29.19 | $28.83 | 70 |
| 2021-10-27 | $28.72 | $28.72 | $28.72 | $28.72 | $28.36 | 35 |
| 2021-10-26 | $29.07 | $29.07 | $28.95 | $28.95 | $28.59 | 967 |
| 2021-10-25 | $29.15 | $29.15 | $29.08 | $29.08 | $28.72 | 103 |
| 2021-10-22 | $29.11 | $29.11 | $29.11 | $29.11 | $28.75 | 2 |
| 2021-10-21 | $29.08 | $29.08 | $29.08 | $29.08 | $28.72 | 35 |
| 2021-10-20 | $29.04 | $29.06 | $29.04 | $29.06 | $28.70 | 4,302 |
| 2021-10-19 | $28.86 | $28.86 | $28.86 | $28.86 | $28.51 | 35 |
| 2021-10-18 | $28.76 | $28.76 | $28.68 | $28.68 | $28.32 | 330 |
| 2021-10-15 | $28.91 | $28.91 | $28.81 | $28.81 | $28.45 | 723 |
| 2021-10-14 | $28.67 | $28.67 | $28.67 | $28.67 | $28.32 | 1 |
| 2021-10-13 | $28.25 | $28.25 | $28.25 | $28.25 | $27.91 | 10 |
| 2021-10-12 | $28.15 | $28.15 | $28.15 | $28.15 | $27.80 | 95 |
| 2021-10-11 | $28.10 | $28.10 | $28.10 | $28.10 | $27.75 | 95 |
| 2021-10-08 | $28.17 | $28.17 | $28.17 | $28.17 | $27.83 | 4 |
| 2021-10-07 | $28.24 | $28.25 | $28.24 | $28.25 | $27.90 | 201 |
| 2021-10-06 | $27.97 | $27.97 | $27.97 | $27.97 | $27.63 | 7 |
| 2021-10-05 | $27.95 | $28.00 | $27.95 | $28.00 | $27.66 | 181 |
| 2021-10-04 | $27.76 | $27.76 | $27.76 | $27.76 | $27.41 | 45 |
| 2021-10-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.59 | 150 |
| 2021-09-30 | $27.71 | $27.71 | $27.71 | $27.71 | $27.37 | 108 |
| 2021-09-29 | $28.08 | $28.08 | $28.08 | $28.08 | $27.74 | 78 |
| 2021-09-28 | $28.25 | $28.27 | $28.06 | $28.06 | $27.71 | 463 |
| 2021-09-27 | $28.53 | $28.58 | $28.53 | $28.58 | $28.23 | 200 |
| 2021-09-24 | $28.58 | $28.58 | $28.58 | $28.58 | $28.23 | 6 |
| 2021-09-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.28 | 105 |
| 2021-09-22 | $28.24 | $28.24 | $28.24 | $28.24 | $27.89 | 63 |
| 2021-09-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.57 | 4 |
| 2021-09-20 | $27.88 | $27.88 | $27.88 | $27.88 | $27.53 | 37 |
| 2021-09-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.07 | 41 |
| 2021-09-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.27 | 1 |
| 2021-09-15 | $28.72 | $28.72 | $28.72 | $28.72 | $28.37 | 49 |
| 2021-09-14 | $28.53 | $28.53 | $28.53 | $28.53 | $28.17 | 49 |
| 2021-09-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.32 | 10 |
| 2021-09-10 | $28.61 | $28.61 | $28.61 | $28.61 | $28.25 | 205 |
| 2021-09-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.37 | 21 |
| 2021-09-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.54 | 146 |
| 2021-09-07 | $29.14 | $29.14 | $29.02 | $29.02 | $28.66 | 1,014 |
| 2021-09-03 | $29.39 | $29.39 | $29.34 | $29.34 | $28.98 | 113 |
| 2021-09-02 | $29.39 | $29.39 | $29.39 | $29.39 | $29.03 | 2 |
| 2021-09-01 | $29.22 | $29.25 | $29.22 | $29.23 | $28.87 | 816 |
| 2021-08-31 | $29.11 | $29.11 | $29.11 | $29.11 | $28.75 | 137 |
| 2021-08-30 | $29.20 | $29.26 | $29.20 | $29.20 | $28.84 | 3,401 |
| 2021-08-27 | $29.14 | $29.14 | $29.14 | $29.14 | $28.78 | 13 |
| 2021-08-26 | $28.91 | $28.91 | $28.91 | $28.91 | $28.55 | 24 |
| 2021-08-25 | $29.08 | $29.08 | $29.08 | $29.08 | $28.72 | 7 |
| 2021-08-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.60 | 1 |
| 2021-08-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.45 | 90 |
| 2021-08-20 | $28.66 | $28.66 | $28.66 | $28.66 | $28.31 | 35 |
| 2021-08-19 | $28.49 | $28.49 | $28.41 | $28.41 | $28.06 | 937 |
| 2021-08-18 | $28.68 | $28.68 | $28.56 | $28.56 | $28.21 | 169 |
| 2021-08-17 | $28.72 | $28.78 | $28.72 | $28.78 | $28.43 | 248 |
| 2021-08-16 | $29.15 | $29.15 | $29.15 | $29.15 | $28.79 | 14 |
| 2021-08-13 | $29.18 | $29.24 | $29.16 | $29.16 | $28.80 | 4,568 |
| 2021-08-12 | $29.16 | $29.16 | $29.16 | $29.16 | $28.80 | 19 |
| 2021-08-11 | $29.17 | $29.17 | $29.17 | $29.17 | $28.81 | 1 |
| 2021-08-10 | $28.92 | $28.92 | $28.92 | $28.92 | $28.56 | 5 |
| 2021-08-09 | $28.69 | $28.69 | $28.69 | $28.69 | $28.34 | 6 |
| 2021-08-06 | $28.73 | $28.73 | $28.73 | $28.73 | $28.38 | 12 |
| 2021-08-05 | $28.62 | $28.62 | $28.62 | $28.62 | $28.26 | 82 |
| 2021-08-04 | $28.52 | $28.52 | $28.36 | $28.36 | $28.01 | 871 |
| 2021-08-03 | $28.37 | $28.57 | $28.28 | $28.57 | $28.22 | 1,753 |
| 2021-08-02 | $28.27 | $28.27 | $28.27 | $28.27 | $27.92 | 1 |
| 2021-07-30 | $28.29 | $28.32 | $28.28 | $28.32 | $27.98 | 3,187 |
| 2021-07-29 | $28.34 | $28.34 | $28.34 | $28.34 | $27.99 | 72 |
| 2021-07-28 | $28.15 | $28.15 | $28.15 | $28.15 | $27.80 | 3 |
| 2021-07-27 | $28.07 | $28.07 | $28.07 | $28.07 | $27.73 | 1 |
| 2021-07-26 | $28.13 | $28.13 | $28.13 | $28.13 | $27.79 | 7 |
| 2021-07-23 | $28.06 | $28.06 | $28.06 | $28.06 | $27.71 | 46 |
| 2021-07-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.57 | 35 |
| 2021-07-21 | $28.07 | $28.07 | $28.07 | $28.07 | $27.73 | 35 |
| 2021-07-20 | $27.81 | $27.81 | $27.81 | $27.81 | $27.46 | 1 |
| 2021-07-19 | $27.56 | $27.56 | $27.22 | $27.22 | $26.88 | 323 |
| 2021-07-16 | $27.76 | $27.76 | $27.76 | $27.76 | $27.41 | 1 |
| 2021-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.66 | 165 |
| 2021-07-14 | $28.07 | $28.07 | $28.07 | $28.07 | $27.73 | 4 |
| 2021-07-13 | $28.48 | $28.48 | $28.16 | $28.16 | $27.81 | 3,238 |
| 2021-07-12 | $28.36 | $28.36 | $28.36 | $28.36 | $28.01 | 7 |
| 2021-07-09 | $28.30 | $28.30 | $28.30 | $28.30 | $27.95 | 2 |
| 2021-07-08 | $27.92 | $27.92 | $27.92 | $27.92 | $27.58 | 161 |
| 2021-07-07 | $28.12 | $28.12 | $28.12 | $28.12 | $27.77 | 111 |
| 2021-07-06 | $27.99 | $27.99 | $27.98 | $27.98 | $27.63 | 111 |
| 2021-07-02 | $28.17 | $28.17 | $28.17 | $28.17 | $27.82 | 1 |
| 2021-07-01 | $28.15 | $28.15 | $28.15 | $28.15 | $27.81 | 12 |
| 2021-06-30 | $28.07 | $28.07 | $28.07 | $28.07 | $27.72 | 4 |
| 2021-06-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.64 | 1 |
| 2021-06-28 | $27.98 | $27.98 | $27.98 | $27.98 | $27.63 | 43 |
| 2021-06-25 | $28.08 | $28.08 | $28.08 | $28.08 | $27.73 | 8 |
| 2021-06-24 | $27.94 | $27.94 | $27.94 | $27.94 | $27.60 | 8 |
| 2021-06-23 | $27.78 | $27.78 | $27.78 | $27.78 | $27.43 | 1 |
| 2021-06-22 | $27.70 | $27.88 | $27.69 | $27.88 | $27.53 | 3,429 |
| 2021-06-21 | $27.68 | $27.79 | $27.68 | $27.79 | $27.45 | 171 |
| 2021-06-18 | $27.40 | $27.40 | $27.40 | $27.40 | $27.06 | 21 |
| 2021-06-17 | $27.81 | $27.81 | $27.81 | $27.81 | $27.47 | 89 |
| 2021-06-16 | $28.32 | $28.32 | $28.14 | $28.14 | $27.79 | 4,402 |
| 2021-06-15 | $28.32 | $28.32 | $28.32 | $28.32 | $27.97 | 203 |
| 2021-06-14 | $28.19 | $28.23 | $28.19 | $28.23 | $27.89 | 752 |
| 2021-06-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.00 | 11 |
| 2021-06-10 | $28.30 | $28.30 | $28.30 | $28.30 | $27.95 | 1 |
| 2021-06-09 | $28.38 | $28.38 | $28.38 | $28.38 | $28.03 | 2 |
| 2021-06-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.20 | 35 |
| 2021-06-07 | $28.44 | $28.44 | $28.44 | $28.44 | $28.09 | 274 |
| 2021-06-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.14 | 4 |
| 2021-06-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.00 | 72 |
| 2021-06-02 | $28.26 | $28.26 | $28.26 | $28.26 | $27.91 | 1 |
| 2021-06-01 | $28.25 | $28.29 | $28.25 | $28.29 | $27.94 | 164 |
| 2021-05-28 | $28.16 | $28.16 | $28.16 | $28.16 | $27.81 | 5 |
| 2021-05-27 | $28.22 | $28.22 | $28.22 | $28.22 | $27.87 | 2 |
| 2021-05-26 | $27.90 | $27.90 | $27.90 | $27.90 | $27.55 | 25 |
| 2021-05-25 | $28.02 | $28.03 | $27.88 | $27.88 | $27.54 | 5,104 |
| 2021-05-24 | $27.96 | $27.96 | $27.96 | $27.96 | $27.62 | 98 |
| 2021-05-21 | $27.95 | $27.95 | $27.92 | $27.92 | $27.57 | 374 |
| 2021-05-20 | $27.71 | $27.73 | $27.70 | $27.70 | $27.36 | 6,008 |
| 2021-05-19 | $27.32 | $27.45 | $27.32 | $27.45 | $27.11 | 2,704 |
| 2021-05-18 | $27.79 | $27.79 | $27.76 | $27.78 | $27.44 | 1,721 |
| 2021-05-17 | $27.79 | $27.79 | $27.79 | $27.79 | $27.44 | 127 |
| 2021-05-14 | $27.76 | $27.81 | $27.76 | $27.76 | $27.42 | 2,306 |
| 2021-05-13 | $27.35 | $27.35 | $27.30 | $27.33 | $27.00 | 688 |
| 2021-05-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.58 | 34 |
| 2021-05-11 | $27.56 | $27.56 | $27.56 | $27.56 | $27.22 | 27 |
| 2021-05-10 | $27.99 | $27.99 | $27.91 | $27.91 | $27.56 | 1,020 |
| 2021-05-07 | $28.04 | $28.04 | $28.04 | $28.04 | $27.69 | 31 |
| 2021-05-06 | $27.86 | $27.86 | $27.86 | $27.86 | $27.52 | 202 |
| 2021-05-05 | $27.72 | $27.72 | $27.70 | $27.70 | $27.36 | 700 |
| 2021-05-04 | $27.50 | $27.53 | $27.50 | $27.53 | $27.19 | 134 |
| 2021-05-03 | $27.63 | $27.64 | $27.60 | $27.60 | $27.26 | 373 |
| 2021-04-30 | $27.56 | $27.56 | $27.43 | $27.43 | $27.09 | 542 |
| 2021-04-29 | $27.83 | $27.83 | $27.64 | $27.72 | $27.38 | 870 |
| 2021-04-28 | $27.77 | $27.77 | $27.74 | $27.74 | $27.39 | 102 |
| 2021-04-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.40 | 4 |
| 2021-04-26 | $27.78 | $27.78 | $27.67 | $27.67 | $27.33 | 303 |
| 2021-04-23 | $27.41 | $27.59 | $27.41 | $27.59 | $27.25 | 2,425 |
| 2021-04-22 | $27.27 | $27.27 | $27.27 | $27.27 | $26.93 | 141 |
| 2021-04-21 | $27.28 | $27.35 | $27.28 | $27.35 | $27.01 | 141 |
| 2021-04-20 | $27.68 | $27.68 | $27.36 | $27.36 | $27.02 | 1,202 |
| 2021-04-19 | $27.39 | $27.41 | $27.38 | $27.41 | $27.07 | 463 |
| 2021-04-16 | $27.61 | $27.61 | $27.61 | $27.61 | $27.27 | 29 |
| 2021-04-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.14 | 51 |
| 2021-04-14 | $27.37 | $27.43 | $27.29 | $27.29 | $26.95 | 2,176 |
| 2021-04-13 | $27.20 | $27.28 | $27.20 | $27.28 | $26.94 | 4,368 |
| 2021-04-12 | $27.31 | $27.32 | $27.31 | $27.32 | $26.98 | 521 |
| 2021-04-09 | $27.14 | $27.33 | $27.14 | $27.33 | $27.00 | 1,116 |
| 2021-04-08 | $27.10 | $27.11 | $27.10 | $27.11 | $26.77 | 4,615 |
| 2021-04-07 | $27.01 | $27.01 | $27.01 | $27.01 | $26.67 | 95 |
| 2021-04-06 | $27.27 | $27.27 | $27.21 | $27.21 | $26.88 | 5,028 |
| 2021-04-05 | $27.11 | $27.18 | $27.11 | $27.18 | $26.84 | 7,649 |
| 2021-04-01 | $26.80 | $26.83 | $26.79 | $26.83 | $26.50 | 4,608 |
| 2021-03-31 | $26.67 | $26.67 | $26.67 | $26.67 | $26.34 | 359 |
| 2021-03-30 | $26.23 | $26.57 | $26.23 | $26.57 | $26.24 | 359 |
| 2021-03-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.16 | 46 |
| 2021-03-26 | $26.39 | $26.56 | $26.39 | $26.56 | $26.23 | 120 |
| 2021-03-25 | $26.08 | $26.25 | $26.08 | $26.25 | $25.93 | 294 |
| 2021-03-24 | $26.32 | $26.32 | $26.06 | $26.06 | $25.73 | 200 |
| 2021-03-23 | $26.64 | $26.64 | $26.05 | $26.05 | $25.73 | 1,143 |
| 2021-03-22 | $26.43 | $26.43 | $26.43 | $26.43 | $26.11 | 23 |
| 2021-03-19 | $26.48 | $26.48 | $26.48 | $26.48 | $26.15 | 3 |
| 2021-03-18 | $26.71 | $26.71 | $26.44 | $26.44 | $26.12 | 1,083 |
| 2021-03-17 | $26.67 | $26.67 | $26.67 | $26.67 | $26.35 | 1 |
| 2021-03-16 | $26.65 | $26.65 | $26.58 | $26.58 | $26.26 | 181 |
| 2021-03-15 | $26.53 | $26.69 | $26.53 | $26.69 | $26.36 | 141 |
| 2021-03-12 | $26.40 | $26.53 | $26.40 | $26.53 | $26.20 | 186 |
| 2021-03-11 | $26.49 | $26.50 | $26.43 | $26.43 | $26.11 | 1,094 |
| 2021-03-10 | $26.26 | $26.26 | $26.24 | $26.24 | $25.92 | 213 |
| 2021-03-09 | $26.14 | $26.14 | $26.02 | $26.02 | $25.70 | 106 |
| 2021-03-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.53 | 5 |
| 2021-03-05 | $25.46 | $25.65 | $25.46 | $25.65 | $25.34 | 353 |
| 2021-03-04 | $25.50 | $25.50 | $25.20 | $25.20 | $24.89 | 875 |
| 2021-03-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.16 | 522 |
| 2021-03-02 | $25.74 | $25.80 | $25.74 | $25.74 | $25.42 | 569 |
| 2021-03-01 | $25.83 | $25.83 | $25.83 | $25.83 | $25.51 | 28 |
| 2021-02-26 | $25.58 | $25.62 | $25.33 | $25.33 | $25.02 | 1,962 |
| 2021-02-25 | $25.93 | $25.93 | $25.47 | $25.51 | $25.19 | 2,003 |
| 2021-02-24 | $25.99 | $25.99 | $25.94 | $25.95 | $25.63 | 551 |
| 2021-02-23 | $25.51 | $25.74 | $25.51 | $25.72 | $25.41 | 638 |
| 2021-02-22 | $25.74 | $25.74 | $25.67 | $25.70 | $25.38 | 2,829 |
| 2021-02-19 | $25.86 | $25.86 | $25.86 | $25.86 | $25.54 | 118 |
| 2021-02-18 | $25.50 | $25.57 | $25.50 | $25.57 | $25.26 | 835 |
| 2021-02-17 | $25.83 | $25.83 | $25.66 | $25.72 | $25.40 | 539 |
| 2021-02-16 | $26.10 | $26.10 | $25.78 | $25.78 | $25.46 | 7,951 |
| 2021-02-12 | $25.73 | $25.84 | $25.73 | $25.84 | $25.52 | 843 |
| 2021-02-11 | $25.73 | $25.73 | $25.66 | $25.72 | $25.40 | 822 |
| 2021-02-10 | $25.92 | $25.92 | $25.76 | $25.76 | $25.44 | 1,977 |
| 2021-02-09 | $25.85 | $25.85 | $25.74 | $25.76 | $25.44 | 4,032 |
| 2021-02-08 | $25.83 | $25.83 | $25.74 | $25.82 | $25.50 | 101,464 |
| 2021-02-05 | $25.57 | $25.64 | $25.52 | $25.58 | $25.26 | 67,620 |
| 2021-02-04 | $25.52 | $25.53 | $25.44 | $25.50 | $25.19 | 34,792 |
| 2021-02-03 | $25.56 | $25.56 | $25.54 | $25.54 | $25.22 | 729 |
| 2021-02-02 | $25.34 | $25.34 | $25.30 | $25.30 | $24.99 | 21,315 |
| 2021-02-01 | $25.04 | $25.06 | $25.04 | $25.06 | $24.75 | 16,833 |
Gabelli Love Our Planet & People ETF (LOPP) News Headlines
Recent Gabelli Love Our Planet & People ETF (LOPP) News
Similar Companies to Gabelli Love Our Planet & People ETF (LOPP) 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 | -- | -- | -- |