2ndVote Life Neutral Plus ETF (LYFE) Exchange: BATS
Data as of April 25, 2024
$33.58 ($-0.03) -0.09%
2ndVote Life Neutral Plus ETF - Daily Information
Click for more stock information on 2ndVote Life Neutral Plus ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $33.64 |
| Previous Close | $33.58 |
| High | $33.64 |
| Low | $33.58 |
| Adjusted Open | $33.64 |
| Previous Adjusted Close | $33.58 |
| Adjusted High | $33.64 |
| Adjusted Low | $33.58 |
About 2ndVote Life Neutral Plus ETF (LYFE)
2ndVote Life Neutral Plus ETF
Invest in 2ndVote Life Neutral Plus ETF (LYFE)
Historical Stock Data for 2ndVote Life Neutral Plus ETF (LYFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | $33.64 | $33.64 | $33.58 | $33.58 | $33.58 | 270 |
| 2023-08-02 | $34.10 | $34.10 | $33.61 | $33.61 | $33.61 | 572 |
| 2023-08-01 | $34.13 | $34.23 | $34.12 | $34.23 | $34.23 | 1,378 |
| 2023-07-31 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 36 |
| 2023-07-28 | $34.07 | $34.07 | $34.04 | $34.06 | $34.06 | 1,289 |
| 2023-07-27 | $34.14 | $34.14 | $33.80 | $33.83 | $33.83 | 269 |
| 2023-07-26 | $34.38 | $34.38 | $34.07 | $34.07 | $34.07 | 846 |
| 2023-07-25 | $33.93 | $34.21 | $33.93 | $34.21 | $34.21 | 448 |
| 2023-07-24 | $34.30 | $34.30 | $34.00 | $34.03 | $34.03 | 3,208 |
| 2023-07-21 | $34.05 | $34.07 | $34.02 | $34.02 | $34.02 | 2,128 |
| 2023-07-20 | $34.00 | $34.01 | $33.86 | $33.86 | $33.86 | 1,258 |
| 2023-07-19 | $34.37 | $34.37 | $34.10 | $34.10 | $34.10 | 580 |
| 2023-07-18 | $34.16 | $34.19 | $34.16 | $34.19 | $34.19 | 172 |
| 2023-07-17 | $33.74 | $34.07 | $33.74 | $34.07 | $34.07 | 458 |
| 2023-07-14 | $33.78 | $33.78 | $33.74 | $33.74 | $33.74 | 292 |
| 2023-07-13 | $33.96 | $33.96 | $33.78 | $33.89 | $33.89 | 577 |
| 2023-07-12 | $33.87 | $33.90 | $33.73 | $33.73 | $33.73 | 812 |
| 2023-07-11 | $33.41 | $33.58 | $33.38 | $33.58 | $33.58 | 44,627 |
| 2023-07-10 | $33.28 | $33.37 | $33.19 | $33.37 | $33.37 | 753 |
| 2023-07-07 | $33.02 | $33.22 | $32.93 | $32.93 | $32.93 | 1,054 |
| 2023-07-06 | $32.89 | $32.97 | $32.89 | $32.97 | $32.97 | 4,033 |
| 2023-07-05 | $33.23 | $33.34 | $33.23 | $33.29 | $33.29 | 6,532 |
| 2023-07-03 | $33.31 | $33.43 | $33.31 | $33.43 | $33.43 | 1,085 |
| 2023-06-30 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 33 |
| 2023-06-29 | $32.98 | $33.09 | $32.98 | $33.09 | $33.09 | 1,611 |
| 2023-06-28 | $32.76 | $32.79 | $32.70 | $32.79 | $32.79 | 582 |
| 2023-06-27 | $32.84 | $32.84 | $32.82 | $32.82 | $32.82 | 530 |
| 2023-06-26 | $32.50 | $32.58 | $32.47 | $32.47 | $32.47 | 1,627 |
| 2023-06-23 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 60 |
| 2023-06-22 | $32.49 | $32.52 | $32.49 | $32.52 | $32.52 | 175 |
| 2023-06-21 | $32.55 | $32.66 | $32.55 | $32.59 | $32.59 | 1,197 |
| 2023-06-20 | $32.70 | $32.70 | $32.64 | $32.64 | $32.64 | 392 |
| 2023-06-16 | $32.82 | $32.82 | $32.81 | $32.81 | $32.81 | 309 |
| 2023-06-15 | $32.30 | $33.00 | $32.30 | $32.95 | $32.95 | 2,391 |
| 2023-06-14 | $32.78 | $32.78 | $32.59 | $32.73 | $32.73 | 5,278 |
| 2023-06-13 | $32.41 | $32.60 | $32.41 | $32.60 | $32.60 | 714 |
| 2023-06-12 | $32.18 | $32.29 | $32.16 | $32.29 | $32.29 | 1,082 |
| 2023-06-09 | $32.10 | $32.13 | $31.99 | $31.99 | $31.99 | 1,294 |
| 2023-06-08 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 79 |
| 2023-06-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 88 |
| 2023-06-06 | $31.76 | $31.86 | $31.76 | $31.86 | $31.86 | 4,584 |
| 2023-06-05 | $31.80 | $31.80 | $31.76 | $31.76 | $31.76 | 100 |
| 2023-06-02 | $31.75 | $31.83 | $31.75 | $31.79 | $31.79 | 10,185 |
| 2023-06-01 | $31.44 | $31.44 | $31.29 | $31.29 | $31.29 | 731 |
| 2023-05-31 | $31.25 | $31.25 | $31.17 | $31.18 | $31.18 | 896 |
| 2023-05-30 | $31.79 | $31.79 | $31.59 | $31.59 | $31.59 | 2,691 |
| 2023-05-26 | $31.56 | $31.58 | $31.56 | $31.58 | $31.58 | 614 |
| 2023-05-25 | $30.93 | $31.01 | $30.93 | $31.01 | $31.01 | 401 |
| 2023-05-24 | $30.75 | $30.76 | $30.73 | $30.73 | $30.73 | 2,015 |
| 2023-05-23 | $31.14 | $31.14 | $31.08 | $31.08 | $31.08 | 321 |
| 2023-05-22 | $31.53 | $31.55 | $31.42 | $31.49 | $31.49 | 1,183 |
| 2023-05-19 | $31.51 | $31.53 | $31.17 | $31.53 | $31.53 | 7,323 |
| 2023-05-18 | $31.10 | $31.49 | $31.10 | $31.49 | $31.49 | 10,597 |
| 2023-05-17 | $30.82 | $31.18 | $30.82 | $31.15 | $31.15 | 2,741 |
| 2023-05-16 | $30.78 | $30.81 | $30.70 | $30.70 | $30.70 | 1,630 |
| 2023-05-15 | $30.76 | $30.92 | $30.76 | $30.92 | $30.92 | 1,647 |
| 2023-05-12 | $30.87 | $30.87 | $30.68 | $30.74 | $30.74 | 851 |
| 2023-05-11 | $30.93 | $30.93 | $30.67 | $30.79 | $30.79 | 4,615 |
| 2023-05-10 | $31.20 | $31.20 | $30.90 | $30.90 | $30.90 | 1,662 |
| 2023-05-09 | $30.94 | $30.94 | $30.88 | $30.88 | $30.88 | 1,647 |
| 2023-05-08 | $31.02 | $31.05 | $30.93 | $30.96 | $30.96 | 4,478 |
| 2023-05-05 | $30.64 | $30.97 | $30.64 | $30.95 | $30.95 | 538 |
| 2023-05-04 | $30.41 | $30.47 | $30.34 | $30.37 | $30.37 | 2,581 |
| 2023-05-03 | $30.86 | $30.95 | $30.60 | $30.60 | $30.60 | 2,197 |
| 2023-05-02 | $31.31 | $31.31 | $30.71 | $30.85 | $30.85 | 2,177 |
| 2023-05-01 | $31.52 | $31.60 | $31.51 | $31.55 | $31.55 | 1,443 |
| 2023-04-28 | $31.47 | $31.58 | $31.44 | $31.58 | $31.58 | 85,848 |
| 2023-04-27 | $31.01 | $31.34 | $31.01 | $31.34 | $31.34 | 965 |
| 2023-04-26 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 5 |
| 2023-04-25 | $31.32 | $31.32 | $31.09 | $31.09 | $31.09 | 232 |
| 2023-04-24 | $31.97 | $31.97 | $31.66 | $31.66 | $31.66 | 332 |
| 2023-04-21 | $31.62 | $31.65 | $31.58 | $31.65 | $31.65 | 80,257 |
| 2023-04-20 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 128 |
| 2023-04-19 | $31.11 | $31.55 | $31.11 | $31.55 | $31.55 | 937 |
| 2023-04-18 | $31.49 | $31.60 | $31.49 | $31.60 | $31.60 | 2,713 |
| 2023-04-17 | $31.40 | $31.47 | $31.40 | $31.47 | $31.47 | 463 |
| 2023-04-14 | $31.25 | $31.34 | $31.25 | $31.34 | $31.34 | 1,048 |
| 2023-04-13 | $31.37 | $31.53 | $31.37 | $31.50 | $31.50 | 3,101 |
| 2023-04-12 | $31.42 | $31.42 | $31.25 | $31.25 | $31.25 | 1,386 |
| 2023-04-11 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 15 |
| 2023-04-10 | $31.15 | $31.20 | $31.15 | $31.20 | $31.20 | 349 |
| 2023-04-06 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 53 |
| 2023-04-05 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 127 |
| 2023-04-04 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 220 |
| 2023-04-03 | $31.86 | $31.86 | $31.51 | $31.66 | $31.66 | 817 |
| 2023-03-31 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 9 |
| 2023-03-30 | $30.92 | $30.92 | $30.86 | $30.89 | $30.89 | 920 |
| 2023-03-29 | $30.83 | $30.83 | $30.55 | $30.68 | $30.68 | 802 |
| 2023-03-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 56 |
| 2023-03-27 | $30.39 | $30.40 | $30.32 | $30.32 | $30.32 | 885 |
| 2023-03-24 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 90 |
| 2023-03-23 | $30.40 | $30.43 | $30.16 | $30.16 | $30.16 | 2,462 |
| 2023-03-22 | $30.48 | $30.48 | $29.98 | $29.98 | $29.98 | 2,381 |
| 2023-03-21 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 128 |
| 2023-03-20 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 173 |
| 2023-03-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 167 |
| 2023-03-16 | $30.20 | $30.26 | $30.18 | $30.26 | $30.26 | 816 |
| 2023-03-15 | $29.62 | $29.67 | $29.56 | $29.67 | $29.67 | 7,371 |
| 2023-03-14 | $30.12 | $30.29 | $30.12 | $30.29 | $30.29 | 252 |
| 2023-03-13 | $29.42 | $29.93 | $29.42 | $29.86 | $29.86 | 5,213 |
| 2023-03-10 | $30.45 | $30.63 | $30.00 | $30.03 | $30.03 | 4,411 |
| 2023-03-09 | $30.84 | $31.28 | $30.61 | $30.61 | $30.61 | 588 |
| 2023-03-08 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 137 |
| 2023-03-07 | $31.28 | $31.35 | $30.92 | $30.92 | $30.92 | 5,115 |
| 2023-03-06 | $31.52 | $31.52 | $31.28 | $31.28 | $31.28 | 655 |
| 2023-03-03 | $31.44 | $31.45 | $31.44 | $31.45 | $31.45 | 1,937 |
| 2023-03-02 | $30.54 | $30.95 | $30.49 | $30.95 | $30.95 | 934 |
| 2023-03-01 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 9 |
| 2023-02-28 | $30.53 | $30.99 | $30.53 | $30.85 | $30.85 | 2,294 |
| 2023-02-27 | $30.54 | $30.86 | $30.54 | $30.73 | $30.73 | 3,074 |
| 2023-02-24 | $31.06 | $31.06 | $30.45 | $30.56 | $30.56 | 7,084 |
| 2023-02-23 | $30.65 | $30.93 | $30.65 | $30.93 | $30.93 | 1,489 |
| 2023-02-22 | $30.99 | $31.07 | $30.81 | $30.81 | $30.81 | 2,712 |
| 2023-02-21 | $31.00 | $31.27 | $30.87 | $30.87 | $30.87 | 4,221 |
| 2023-02-17 | $31.40 | $31.46 | $31.25 | $31.46 | $31.46 | 10,588 |
| 2023-02-16 | $31.95 | $32.05 | $31.73 | $31.73 | $31.73 | 2,589 |
| 2023-02-15 | $31.94 | $32.15 | $31.84 | $32.11 | $32.11 | 1,854 |
| 2023-02-14 | $31.94 | $32.15 | $31.94 | $32.12 | $32.12 | 580 |
| 2023-02-13 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 186 |
| 2023-02-10 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 84 |
| 2023-02-09 | $31.98 | $31.99 | $31.61 | $31.61 | $31.61 | 626 |
| 2023-02-08 | $32.10 | $32.10 | $31.85 | $31.85 | $31.85 | 943 |
| 2023-02-07 | $31.58 | $32.04 | $31.58 | $32.04 | $32.04 | 904 |
| 2023-02-06 | $31.59 | $31.82 | $31.59 | $31.71 | $31.71 | 1,973 |
| 2023-02-03 | $32.22 | $32.22 | $31.95 | $31.97 | $31.97 | 1,177 |
| 2023-02-02 | $31.94 | $32.15 | $31.94 | $32.12 | $32.12 | 1,800 |
| 2023-02-01 | $31.51 | $32.00 | $31.35 | $31.84 | $31.84 | 8,093 |
| 2023-01-31 | $30.89 | $31.38 | $30.89 | $31.38 | $31.38 | 3,838 |
| 2023-01-30 | $30.95 | $30.95 | $30.78 | $30.78 | $30.78 | 732 |
| 2023-01-27 | $31.01 | $31.09 | $31.01 | $31.09 | $31.09 | 628 |
| 2023-01-26 | $30.95 | $31.06 | $30.94 | $31.06 | $31.06 | 333 |
| 2023-01-25 | $30.20 | $30.72 | $30.20 | $30.72 | $30.72 | 2,214 |
| 2023-01-24 | $30.51 | $30.59 | $30.51 | $30.59 | $30.59 | 677 |
| 2023-01-23 | $30.06 | $30.53 | $30.06 | $30.53 | $30.53 | 1,596 |
| 2023-01-20 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 20 |
| 2023-01-19 | $29.71 | $29.96 | $29.71 | $29.76 | $29.76 | 3,308 |
| 2023-01-18 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 72 |
| 2023-01-17 | $30.53 | $30.53 | $30.43 | $30.43 | $30.43 | 298 |
| 2023-01-13 | $30.40 | $30.46 | $30.33 | $30.46 | $30.46 | 7,301 |
| 2023-01-12 | $30.39 | $30.40 | $30.39 | $30.40 | $30.40 | 440 |
| 2023-01-11 | $29.80 | $30.20 | $29.80 | $30.20 | $30.20 | 473 |
| 2023-01-10 | $29.66 | $29.82 | $29.66 | $29.82 | $29.82 | 1,245 |
| 2023-01-09 | $29.92 | $29.92 | $29.59 | $29.59 | $29.59 | 2,879 |
| 2023-01-06 | $29.54 | $29.65 | $29.40 | $29.65 | $29.65 | 1,165 |
| 2023-01-05 | $28.99 | $29.00 | $28.89 | $28.93 | $28.93 | 2,062 |
| 2023-01-04 | $29.14 | $29.27 | $29.14 | $29.18 | $29.18 | 451 |
| 2023-01-03 | $29.06 | $29.06 | $28.84 | $28.92 | $28.92 | 1,573 |
| 2022-12-30 | $28.89 | $29.00 | $28.89 | $29.00 | $29.00 | 1,391 |
| 2022-12-29 | $29.11 | $29.12 | $29.07 | $29.07 | $29.07 | 3,575 |
| 2022-12-28 | $29.38 | $29.43 | $29.19 | $29.19 | $28.57 | 1,609 |
| 2022-12-27 | $29.56 | $29.57 | $29.52 | $29.52 | $28.90 | 639 |
| 2022-12-23 | $29.54 | $29.54 | $29.54 | $29.54 | $28.91 | 274 |
| 2022-12-22 | $29.36 | $29.38 | $29.33 | $29.38 | $28.76 | 341 |
| 2022-12-21 | $29.80 | $29.98 | $29.80 | $29.83 | $29.20 | 1,288 |
| 2022-12-20 | $29.51 | $29.51 | $29.51 | $29.51 | $28.89 | 54 |
| 2022-12-19 | $29.49 | $29.49 | $29.49 | $29.49 | $28.87 | 146 |
| 2022-12-16 | $29.71 | $29.84 | $29.71 | $29.84 | $29.21 | 346 |
| 2022-12-15 | $30.25 | $30.27 | $30.17 | $30.17 | $29.53 | 983 |
| 2022-12-14 | $31.34 | $31.34 | $30.97 | $30.97 | $30.32 | 1,024 |
| 2022-12-13 | $31.47 | $31.47 | $31.10 | $31.10 | $30.45 | 399 |
| 2022-12-12 | $30.21 | $30.65 | $30.21 | $30.65 | $30.00 | 506 |
| 2022-12-09 | $30.25 | $30.25 | $30.25 | $30.25 | $29.62 | 1 |
| 2022-12-08 | $30.50 | $30.50 | $30.50 | $30.50 | $29.86 | 11 |
| 2022-12-07 | $30.34 | $30.44 | $30.34 | $30.34 | $29.70 | 578 |
| 2022-12-06 | $30.48 | $30.50 | $30.26 | $30.26 | $29.63 | 3,189 |
| 2022-12-05 | $31.28 | $31.28 | $30.70 | $30.70 | $30.06 | 864 |
| 2022-12-02 | $31.31 | $31.36 | $31.31 | $31.36 | $30.70 | 454 |
| 2022-12-01 | $31.49 | $31.49 | $31.45 | $31.45 | $30.79 | 270 |
| 2022-11-30 | $30.55 | $31.36 | $30.55 | $31.36 | $30.71 | 1,290 |
| 2022-11-29 | $30.84 | $30.84 | $30.60 | $30.70 | $30.05 | 3,417 |
| 2022-11-28 | $30.90 | $30.93 | $30.64 | $30.64 | $29.99 | 1,593 |
| 2022-11-25 | $31.17 | $31.20 | $31.12 | $31.12 | $31.12 | 1,590 |
| 2022-11-23 | $31.17 | $31.18 | $31.07 | $31.07 | $31.07 | 2,742 |
| 2022-11-22 | $30.85 | $31.01 | $30.85 | $31.01 | $31.01 | 6,120 |
| 2022-11-21 | $30.43 | $30.70 | $30.43 | $30.62 | $30.62 | 2,972 |
| 2022-11-18 | $30.65 | $30.69 | $30.65 | $30.65 | $30.65 | 1,105 |
| 2022-11-17 | $30.61 | $30.65 | $30.60 | $30.60 | $30.60 | 1,449 |
| 2022-11-16 | $31.04 | $31.08 | $30.74 | $30.82 | $30.82 | 1,715 |
| 2022-11-15 | $31.33 | $31.33 | $31.26 | $31.27 | $31.27 | 933 |
| 2022-11-14 | $31.18 | $31.18 | $30.88 | $30.88 | $30.88 | 561 |
| 2022-11-11 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 5 |
| 2022-11-10 | $30.68 | $30.91 | $30.60 | $30.91 | $30.91 | 2,411 |
| 2022-11-09 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 13 |
| 2022-11-08 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 105 |
| 2022-11-07 | $29.58 | $29.83 | $29.58 | $29.83 | $29.83 | 428 |
| 2022-11-04 | $29.42 | $29.53 | $29.42 | $29.53 | $29.53 | 726 |
| 2022-11-03 | $29.26 | $29.27 | $29.19 | $29.19 | $29.19 | 947 |
| 2022-11-02 | $30.00 | $30.00 | $29.80 | $29.80 | $29.80 | 1,084 |
| 2022-11-01 | $30.55 | $30.66 | $30.55 | $30.66 | $30.66 | 337 |
| 2022-10-31 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 175 |
| 2022-10-28 | $30.61 | $30.67 | $30.61 | $30.67 | $30.67 | 315 |
| 2022-10-27 | $30.14 | $30.14 | $30.02 | $30.02 | $30.02 | 1,141 |
| 2022-10-26 | $30.00 | $30.00 | $29.71 | $29.75 | $29.75 | 889 |
| 2022-10-25 | $29.62 | $29.83 | $29.62 | $29.79 | $29.79 | 4,465 |
| 2022-10-24 | $29.29 | $29.34 | $29.29 | $29.34 | $29.34 | 439 |
| 2022-10-21 | $28.78 | $28.96 | $28.78 | $28.96 | $28.96 | 113 |
| 2022-10-20 | $28.50 | $28.50 | $28.24 | $28.24 | $28.24 | 917 |
| 2022-10-19 | $28.47 | $28.47 | $28.25 | $28.25 | $28.25 | 511 |
| 2022-10-18 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 228 |
| 2022-10-17 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 120 |
| 2022-10-14 | $28.35 | $28.35 | $27.47 | $27.47 | $27.47 | 708 |
| 2022-10-13 | $27.70 | $28.25 | $27.70 | $28.25 | $28.25 | 1,684 |
| 2022-10-12 | $27.81 | $27.81 | $27.69 | $27.69 | $27.69 | 598 |
| 2022-10-11 | $27.90 | $28.15 | $27.90 | $27.91 | $27.91 | 1,190 |
| 2022-10-10 | $28.06 | $28.06 | $28.05 | $28.05 | $28.05 | 256 |
| 2022-10-07 | $28.39 | $28.39 | $28.26 | $28.26 | $28.26 | 1,024 |
| 2022-10-06 | $28.97 | $29.20 | $28.96 | $28.96 | $28.96 | 1,823 |
| 2022-10-05 | $28.80 | $29.23 | $28.80 | $29.13 | $29.13 | 5,708 |
| 2022-10-04 | $28.98 | $29.09 | $28.98 | $29.08 | $29.08 | 1,538 |
| 2022-10-03 | $28.16 | $28.33 | $28.16 | $28.27 | $28.27 | 424 |
| 2022-09-30 | $27.69 | $27.69 | $27.36 | $27.36 | $27.36 | 503 |
| 2022-09-29 | $27.70 | $27.70 | $27.66 | $27.66 | $27.66 | 1,842 |
| 2022-09-28 | $27.94 | $28.11 | $27.91 | $28.11 | $28.11 | 5,830 |
| 2022-09-27 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 88 |
| 2022-09-26 | $27.66 | $27.66 | $27.33 | $27.35 | $27.35 | 8,896 |
| 2022-09-23 | $27.82 | $27.82 | $27.47 | $27.67 | $27.67 | 9,530 |
| 2022-09-22 | $28.50 | $28.50 | $28.28 | $28.28 | $28.28 | 273 |
| 2022-09-21 | $29.29 | $29.30 | $28.72 | $28.72 | $28.72 | 588 |
| 2022-09-20 | $29.05 | $29.05 | $29.04 | $29.05 | $29.05 | 2,190 |
| 2022-09-19 | $29.21 | $29.37 | $29.21 | $29.37 | $29.37 | 154 |
| 2022-09-16 | $29.20 | $29.32 | $29.05 | $29.32 | $29.32 | 3,699 |
| 2022-09-15 | $29.52 | $29.52 | $29.27 | $29.42 | $29.42 | 4,003 |
| 2022-09-14 | $29.85 | $29.85 | $29.59 | $29.66 | $29.66 | 6,186 |
| 2022-09-13 | $30.04 | $30.04 | $29.68 | $29.68 | $29.68 | 589 |
| 2022-09-12 | $30.65 | $30.83 | $30.65 | $30.70 | $30.70 | 1,870 |
| 2022-09-09 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 38 |
| 2022-09-08 | $29.77 | $30.14 | $29.76 | $30.14 | $30.14 | 3,177 |
| 2022-09-07 | $28.83 | $29.56 | $28.83 | $29.56 | $29.56 | 739 |
| 2022-09-06 | $28.90 | $28.97 | $28.78 | $28.94 | $28.94 | 520 |
| 2022-09-02 | $29.58 | $29.58 | $28.97 | $29.06 | $29.06 | 3,902 |
| 2022-09-01 | $29.20 | $29.20 | $28.78 | $29.13 | $29.13 | 4,730 |
| 2022-08-31 | $29.44 | $29.52 | $29.36 | $29.36 | $29.36 | 2,306 |
| 2022-08-30 | $29.63 | $29.63 | $29.51 | $29.56 | $29.56 | 1,190 |
| 2022-08-29 | $29.89 | $29.99 | $29.89 | $29.95 | $29.95 | 1,172 |
| 2022-08-26 | $30.03 | $30.05 | $30.01 | $30.01 | $30.01 | 6,664 |
| 2022-08-25 | $30.38 | $30.82 | $30.38 | $30.82 | $30.82 | 272 |
| 2022-08-24 | $30.41 | $30.51 | $30.41 | $30.41 | $30.41 | 5,329 |
| 2022-08-23 | $30.33 | $30.41 | $30.33 | $30.37 | $30.37 | 1,774 |
| 2022-08-22 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 104 |
| 2022-08-19 | $30.91 | $31.02 | $30.91 | $30.97 | $30.97 | 6,814 |
| 2022-08-18 | $31.15 | $31.36 | $31.15 | $31.36 | $31.36 | 612 |
| 2022-08-17 | $31.06 | $31.11 | $31.06 | $31.06 | $31.06 | 1,082 |
| 2022-08-16 | $31.39 | $31.45 | $31.34 | $31.34 | $31.34 | 1,988 |
| 2022-08-15 | $31.18 | $31.35 | $31.18 | $31.35 | $31.35 | 619 |
| 2022-08-12 | $30.84 | $31.19 | $30.84 | $31.19 | $31.19 | 1,346 |
| 2022-08-11 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 41 |
| 2022-08-10 | $30.52 | $30.73 | $30.52 | $30.73 | $30.73 | 903 |
| 2022-08-09 | $30.03 | $30.03 | $30.01 | $30.01 | $30.01 | 995 |
| 2022-08-08 | $30.38 | $30.44 | $30.29 | $30.29 | $30.29 | 416 |
| 2022-08-05 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 98 |
| 2022-08-04 | $30.12 | $30.12 | $30.10 | $30.10 | $30.10 | 210 |
| 2022-08-03 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 84 |
| 2022-08-02 | $29.92 | $30.07 | $29.92 | $29.97 | $29.97 | 10,457 |
| 2022-08-01 | $30.16 | $30.16 | $30.07 | $30.07 | $30.07 | 436 |
| 2022-07-29 | $29.72 | $30.13 | $29.72 | $30.13 | $30.13 | 1,148 |
| 2022-07-28 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 105 |
| 2022-07-27 | $28.97 | $29.36 | $28.97 | $29.36 | $29.36 | 2,999 |
| 2022-07-26 | $28.65 | $28.65 | $28.50 | $28.56 | $28.56 | 3,298 |
| 2022-07-25 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 69 |
| 2022-07-22 | $29.32 | $29.32 | $28.78 | $28.81 | $28.81 | 452 |
| 2022-07-21 | $28.97 | $29.05 | $28.97 | $29.05 | $29.05 | 430 |
| 2022-07-20 | $28.93 | $28.97 | $28.81 | $28.97 | $28.97 | 707 |
| 2022-07-19 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 350 |
| 2022-07-18 | $28.34 | $28.55 | $27.96 | $27.96 | $27.96 | 2,355 |
| 2022-07-15 | $28.00 | $28.17 | $28.00 | $28.17 | $28.17 | 2,626 |
| 2022-07-14 | $27.54 | $27.55 | $27.54 | $27.55 | $27.55 | 2,052 |
| 2022-07-13 | $27.50 | $27.84 | $27.30 | $27.78 | $27.78 | 929 |
| 2022-07-12 | $28.05 | $28.05 | $27.81 | $27.81 | $27.81 | 798 |
| 2022-07-11 | $28.17 | $28.21 | $28.17 | $28.19 | $28.19 | 5,602 |
| 2022-07-08 | $28.48 | $28.53 | $28.35 | $28.53 | $28.53 | 4,219 |
| 2022-07-07 | $28.07 | $28.39 | $28.07 | $28.39 | $28.39 | 12,309 |
| 2022-07-06 | $27.86 | $27.99 | $27.86 | $27.90 | $27.90 | 583 |
| 2022-07-05 | $27.63 | $27.87 | $27.25 | $27.87 | $27.87 | 3,992 |
| 2022-07-01 | $27.83 | $27.98 | $27.83 | $27.98 | $27.98 | 683 |
| 2022-06-30 | $27.58 | $28.04 | $27.58 | $27.82 | $27.82 | 927 |
| 2022-06-29 | $28.15 | $28.15 | $27.95 | $27.97 | $27.97 | 876 |
| 2022-06-28 | $28.97 | $28.97 | $28.15 | $28.15 | $28.15 | 4,461 |
| 2022-06-27 | $28.55 | $28.76 | $28.55 | $28.60 | $28.60 | 9,509 |
| 2022-06-24 | $27.94 | $28.48 | $27.94 | $28.48 | $28.48 | 1,851 |
| 2022-06-23 | $27.52 | $27.75 | $27.43 | $27.75 | $27.75 | 1,908 |
| 2022-06-22 | $27.53 | $27.67 | $27.52 | $27.52 | $27.52 | 1,741 |
| 2022-06-21 | $27.50 | $27.58 | $27.50 | $27.58 | $27.58 | 4,028 |
| 2022-06-17 | $27.10 | $27.10 | $26.87 | $26.96 | $26.96 | 8,138 |
| 2022-06-16 | $27.53 | $27.53 | $26.77 | $26.83 | $26.83 | 4,809 |
| 2022-06-15 | $27.96 | $28.37 | $27.96 | $28.02 | $28.02 | 3,506 |
| 2022-06-14 | $28.10 | $28.10 | $27.52 | $27.70 | $27.70 | 2,831 |
| 2022-06-13 | $28.38 | $28.38 | $27.79 | $27.79 | $27.79 | 5,532 |
| 2022-06-10 | $29.16 | $29.16 | $29.01 | $29.05 | $29.05 | 3,439 |
| 2022-06-09 | $30.34 | $30.34 | $29.78 | $29.78 | $29.78 | 8,759 |
| 2022-06-08 | $30.74 | $30.74 | $30.33 | $30.33 | $30.33 | 2,768 |
| 2022-06-07 | $30.57 | $30.87 | $30.54 | $30.86 | $30.86 | 3,276 |
| 2022-06-06 | $30.68 | $30.68 | $30.33 | $30.44 | $30.44 | 2,775 |
| 2022-06-03 | $30.54 | $30.54 | $30.39 | $30.39 | $30.39 | 636 |
| 2022-06-02 | $30.20 | $30.76 | $30.20 | $30.76 | $30.76 | 5,636 |
| 2022-06-01 | $30.96 | $30.96 | $30.37 | $30.37 | $30.37 | 2,882 |
| 2022-05-31 | $30.62 | $30.83 | $30.60 | $30.62 | $30.62 | 7,543 |
| 2022-05-27 | $30.40 | $30.95 | $30.40 | $30.95 | $30.95 | 4,680 |
| 2022-05-26 | $30.18 | $30.42 | $30.18 | $30.31 | $30.31 | 2,067 |
| 2022-05-25 | $29.31 | $29.84 | $29.31 | $29.75 | $29.75 | 4,224 |
| 2022-05-24 | $29.33 | $29.36 | $29.25 | $29.25 | $29.25 | 1,027 |
| 2022-05-23 | $29.21 | $29.56 | $29.21 | $29.51 | $29.51 | 3,307 |
| 2022-05-20 | $29.30 | $29.30 | $28.37 | $29.01 | $29.01 | 11,958 |
| 2022-05-19 | $28.67 | $29.25 | $28.67 | $28.99 | $28.99 | 3,595 |
| 2022-05-18 | $29.98 | $29.98 | $28.96 | $28.96 | $28.96 | 11,406 |
| 2022-05-17 | $29.97 | $30.25 | $29.95 | $30.21 | $30.21 | 21,704 |
| 2022-05-16 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 147 |
| 2022-05-13 | $29.45 | $29.80 | $29.45 | $29.74 | $29.74 | 6,653 |
| 2022-05-12 | $28.55 | $29.05 | $28.54 | $29.05 | $29.05 | 2,393 |
| 2022-05-11 | $28.99 | $29.70 | $28.82 | $28.82 | $28.82 | 4,764 |
| 2022-05-10 | $29.54 | $29.54 | $28.91 | $29.13 | $29.13 | 7,861 |
| 2022-05-09 | $29.62 | $29.62 | $29.00 | $29.00 | $29.00 | 2,358 |
| 2022-05-06 | $30.22 | $30.22 | $29.74 | $30.01 | $30.01 | 6,816 |
| 2022-05-05 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 374 |
| 2022-05-04 | $30.54 | $31.33 | $30.40 | $31.33 | $31.33 | 12,962 |
| 2022-05-03 | $30.22 | $30.51 | $30.14 | $30.36 | $30.36 | 1,694 |
| 2022-05-02 | $30.02 | $30.13 | $29.50 | $30.13 | $30.13 | 4,450 |
| 2022-04-29 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 1,627 |
| 2022-04-28 | $30.99 | $31.10 | $30.99 | $31.10 | $31.10 | 550 |
| 2022-04-27 | $30.78 | $30.82 | $30.60 | $30.60 | $30.60 | 325 |
| 2022-04-26 | $30.86 | $30.86 | $30.57 | $30.58 | $30.58 | 5,477 |
| 2022-04-25 | $31.06 | $31.27 | $31.00 | $31.27 | $31.27 | 755 |
| 2022-04-22 | $31.59 | $31.64 | $31.13 | $31.13 | $31.13 | 3,347 |
| 2022-04-21 | $32.95 | $32.95 | $32.07 | $32.07 | $32.07 | 486 |
| 2022-04-20 | $32.54 | $32.89 | $32.54 | $32.75 | $32.75 | 2,483 |
| 2022-04-19 | $32.30 | $32.42 | $32.30 | $32.42 | $32.42 | 652 |
| 2022-04-18 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 69 |
| 2022-04-14 | $32.15 | $32.15 | $31.94 | $31.94 | $31.94 | 1,037 |
| 2022-04-13 | $31.94 | $32.28 | $31.94 | $32.28 | $32.28 | 570 |
| 2022-04-12 | $32.28 | $32.34 | $31.81 | $31.81 | $31.81 | 1,060 |
| 2022-04-11 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 140 |
| 2022-04-08 | $32.05 | $32.38 | $32.05 | $32.23 | $32.23 | 1,216 |
| 2022-04-07 | $32.19 | $32.19 | $32.15 | $32.15 | $32.15 | 619 |
| 2022-04-06 | $31.80 | $31.93 | $31.80 | $31.93 | $31.93 | 928 |
| 2022-04-05 | $32.53 | $32.53 | $32.10 | $32.10 | $32.10 | 2,561 |
| 2022-04-04 | $32.40 | $32.49 | $32.40 | $32.49 | $32.49 | 1,111 |
| 2022-04-01 | $32.49 | $32.50 | $32.37 | $32.37 | $32.37 | 339 |
| 2022-03-31 | $32.92 | $32.92 | $32.40 | $32.40 | $32.40 | 1,283 |
| 2022-03-30 | $33.22 | $33.22 | $32.77 | $32.77 | $32.77 | 676 |
| 2022-03-29 | $32.99 | $33.17 | $32.99 | $33.17 | $33.17 | 2,288 |
| 2022-03-28 | $32.66 | $32.75 | $32.50 | $32.75 | $32.75 | 1,037 |
| 2022-03-25 | $32.62 | $32.75 | $32.54 | $32.75 | $32.75 | 231 |
| 2022-03-24 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 109 |
| 2022-03-23 | $32.29 | $32.29 | $32.14 | $32.14 | $32.14 | 577 |
| 2022-03-22 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 42 |
| 2022-03-21 | $32.42 | $32.42 | $32.22 | $32.30 | $32.30 | 1,098 |
| 2022-03-18 | $31.98 | $32.42 | $31.98 | $32.42 | $32.42 | 2,418 |
| 2022-03-17 | $31.80 | $32.07 | $31.80 | $32.07 | $32.07 | 372 |
| 2022-03-16 | $31.24 | $31.45 | $30.80 | $31.45 | $31.45 | 2,422 |
| 2022-03-15 | $30.24 | $30.85 | $30.24 | $30.85 | $30.85 | 1,595 |
| 2022-03-14 | $30.75 | $30.75 | $30.24 | $30.24 | $30.24 | 2,490 |
| 2022-03-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 11 |
| 2022-03-10 | $30.45 | $30.80 | $30.45 | $30.80 | $30.80 | 579 |
| 2022-03-09 | $30.67 | $30.95 | $30.67 | $30.88 | $30.88 | 448 |
| 2022-03-08 | $30.10 | $30.17 | $30.10 | $30.10 | $30.10 | 841 |
| 2022-03-07 | $31.32 | $31.34 | $30.41 | $30.41 | $30.41 | 7,741 |
| 2022-03-04 | $31.36 | $31.47 | $31.36 | $31.47 | $31.47 | 288 |
| 2022-03-03 | $31.69 | $31.77 | $31.69 | $31.77 | $31.77 | 503 |
| 2022-03-02 | $31.68 | $32.09 | $31.68 | $32.06 | $32.06 | 1,344 |
| 2022-03-01 | $31.43 | $31.60 | $31.40 | $31.40 | $31.40 | 1,829 |
| 2022-02-28 | $31.52 | $31.88 | $31.52 | $31.88 | $31.88 | 344 |
| 2022-02-25 | $31.71 | $31.76 | $31.71 | $31.76 | $31.76 | 742 |
| 2022-02-24 | $29.61 | $30.91 | $29.61 | $30.91 | $30.91 | 4,410 |
| 2022-02-23 | $31.04 | $31.04 | $30.35 | $30.35 | $30.35 | 568 |
| 2022-02-22 | $31.24 | $31.24 | $30.83 | $30.83 | $30.83 | 549 |
| 2022-02-18 | $31.58 | $31.58 | $31.37 | $31.37 | $31.37 | 1,008 |
| 2022-02-17 | $31.78 | $31.81 | $31.60 | $31.60 | $31.60 | 637 |
| 2022-02-16 | $31.80 | $32.12 | $31.80 | $32.12 | $32.12 | 1,171 |
| 2022-02-15 | $31.94 | $31.94 | $31.90 | $31.90 | $31.90 | 786 |
| 2022-02-14 | $31.50 | $31.50 | $31.35 | $31.38 | $31.38 | 1,197 |
| 2022-02-11 | $32.03 | $32.08 | $31.53 | $31.61 | $31.61 | 2,049 |
| 2022-02-10 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 108 |
| 2022-02-09 | $32.00 | $32.49 | $32.00 | $32.49 | $32.49 | 2,199 |
| 2022-02-08 | $31.39 | $31.87 | $31.39 | $31.87 | $31.87 | 4,716 |
| 2022-02-07 | $31.45 | $31.55 | $31.44 | $31.44 | $31.44 | 830 |
| 2022-02-04 | $31.39 | $31.75 | $31.32 | $31.56 | $31.56 | 4,058 |
| 2022-02-03 | $31.81 | $31.81 | $31.39 | $31.39 | $31.39 | 508 |
| 2022-02-02 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 251 |
| 2022-02-01 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 116 |
| 2022-01-31 | $31.00 | $31.65 | $31.00 | $31.65 | $31.65 | 444 |
| 2022-01-28 | $30.60 | $31.07 | $30.60 | $31.07 | $31.07 | 590 |
| 2022-01-27 | $30.95 | $31.11 | $30.55 | $30.55 | $30.55 | 2,614 |
| 2022-01-26 | $31.37 | $31.37 | $30.50 | $30.64 | $30.64 | 11,314 |
| 2022-01-25 | $30.76 | $31.10 | $30.61 | $30.86 | $30.86 | 844 |
| 2022-01-24 | $30.47 | $31.31 | $30.00 | $31.31 | $31.31 | 9,518 |
| 2022-01-21 | $31.21 | $31.23 | $30.93 | $30.93 | $30.93 | 1,101 |
| 2022-01-20 | $32.13 | $32.25 | $31.42 | $31.42 | $31.42 | 1,553 |
| 2022-01-19 | $32.29 | $32.29 | $31.93 | $31.93 | $31.93 | 1,473 |
| 2022-01-18 | $32.53 | $32.61 | $32.39 | $32.39 | $32.39 | 2,228 |
| 2022-01-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 310 |
| 2022-01-13 | $33.42 | $33.42 | $33.05 | $33.05 | $33.05 | 12,682 |
| 2022-01-12 | $33.48 | $33.49 | $33.26 | $33.35 | $33.35 | 13,112 |
| 2022-01-11 | $32.89 | $33.30 | $32.71 | $33.26 | $33.26 | 1,670 |
| 2022-01-10 | $32.98 | $33.06 | $32.50 | $33.06 | $33.06 | 2,507 |
| 2022-01-07 | $33.17 | $33.26 | $33.07 | $33.07 | $33.07 | 2,163 |
| 2022-01-06 | $33.17 | $33.45 | $33.17 | $33.31 | $33.31 | 1,333 |
| 2022-01-05 | $33.82 | $33.96 | $33.23 | $33.23 | $33.23 | 4,880 |
| 2022-01-04 | $33.77 | $33.80 | $33.62 | $33.80 | $33.80 | 5,615 |
| 2022-01-03 | $33.74 | $33.74 | $33.49 | $33.61 | $33.61 | 5,261 |
| 2021-12-31 | $33.72 | $33.82 | $33.72 | $33.73 | $33.73 | 3,160 |
| 2021-12-30 | $34.04 | $34.04 | $33.72 | $33.72 | $33.72 | 4,649 |
| 2021-12-29 | $33.96 | $34.01 | $33.96 | $34.01 | $33.90 | 357 |
| 2021-12-28 | $33.84 | $33.84 | $33.84 | $33.84 | $33.74 | 216 |
| 2021-12-27 | $33.69 | $33.85 | $33.69 | $33.85 | $33.75 | 1,867 |
| 2021-12-23 | $33.05 | $33.33 | $33.05 | $33.29 | $33.19 | 6,863 |
| 2021-12-22 | $32.84 | $33.04 | $32.84 | $33.04 | $32.94 | 484 |
| 2021-12-21 | $32.47 | $32.80 | $32.47 | $32.78 | $32.68 | 11,868 |
| 2021-12-20 | $32.34 | $32.34 | $32.00 | $32.26 | $32.16 | 1,291 |
| 2021-12-17 | $32.70 | $32.91 | $32.70 | $32.71 | $32.61 | 4,302 |
| 2021-12-16 | $33.26 | $33.31 | $32.71 | $32.82 | $32.72 | 5,223 |
| 2021-12-15 | $32.61 | $33.18 | $32.61 | $33.18 | $33.08 | 1,446 |
| 2021-12-14 | $32.79 | $32.79 | $32.65 | $32.70 | $32.60 | 3,064 |
| 2021-12-13 | $33.09 | $33.09 | $32.94 | $32.94 | $32.84 | 2,001 |
| 2021-12-10 | $33.06 | $33.20 | $33.06 | $33.20 | $33.10 | 4,081 |
| 2021-12-09 | $33.00 | $33.13 | $32.95 | $32.95 | $32.85 | 24,813 |
| 2021-12-08 | $33.01 | $33.05 | $32.87 | $33.01 | $32.91 | 2,811 |
| 2021-12-07 | $32.53 | $32.99 | $32.53 | $32.87 | $32.77 | 6,893 |
| 2021-12-06 | $32.03 | $32.31 | $31.90 | $32.13 | $32.03 | 11,650 |
| 2021-12-03 | $31.97 | $32.01 | $31.68 | $31.78 | $31.68 | 6,244 |
| 2021-12-02 | $31.33 | $31.98 | $31.33 | $31.85 | $31.75 | 2,516 |
| 2021-12-01 | $32.23 | $32.23 | $31.39 | $31.39 | $31.29 | 1,659 |
| 2021-11-30 | $32.31 | $32.44 | $31.85 | $31.85 | $31.76 | 4,944 |
| 2021-11-29 | $32.50 | $32.74 | $32.35 | $32.63 | $32.53 | 2,882 |
| 2021-11-26 | $32.41 | $32.41 | $32.18 | $32.27 | $32.17 | 2,192 |
| 2021-11-24 | $32.78 | $33.00 | $32.78 | $33.00 | $32.90 | 202 |
| 2021-11-23 | $32.96 | $32.96 | $32.96 | $32.96 | $32.86 | 103 |
| 2021-11-22 | $32.92 | $33.21 | $32.92 | $32.92 | $32.82 | 3,728 |
| 2021-11-19 | $33.14 | $33.14 | $32.86 | $32.86 | $32.76 | 535 |
| 2021-11-18 | $33.21 | $33.21 | $32.99 | $33.16 | $33.06 | 3,424 |
| 2021-11-17 | $33.19 | $33.19 | $33.06 | $33.06 | $32.96 | 830 |
| 2021-11-16 | $33.39 | $33.43 | $33.28 | $33.28 | $33.17 | 790 |
| 2021-11-15 | $33.47 | $33.47 | $33.18 | $33.18 | $33.08 | 6,259 |
| 2021-11-12 | $33.14 | $33.25 | $33.14 | $33.25 | $33.15 | 663 |
| 2021-11-11 | $33.06 | $33.06 | $33.02 | $33.02 | $32.92 | 3,617 |
| 2021-11-10 | $33.05 | $33.07 | $32.92 | $32.92 | $32.82 | 2,703 |
| 2021-11-09 | $33.08 | $33.14 | $33.03 | $33.14 | $33.04 | 6,282 |
| 2021-11-08 | $33.11 | $33.11 | $33.04 | $33.09 | $32.99 | 3,331 |
| 2021-11-05 | $33.00 | $33.00 | $32.87 | $32.95 | $32.85 | 512 |
| 2021-11-04 | $32.85 | $32.90 | $32.83 | $32.84 | $32.74 | 1,701 |
| 2021-11-03 | $32.68 | $32.85 | $32.68 | $32.85 | $32.75 | 1,828 |
| 2021-11-02 | $32.34 | $32.53 | $32.34 | $32.51 | $32.41 | 2,303 |
| 2021-11-01 | $32.16 | $32.21 | $32.16 | $32.21 | $32.11 | 1,795 |
| 2021-10-29 | $32.13 | $32.13 | $32.08 | $32.08 | $31.99 | 1,364 |
| 2021-10-28 | $32.06 | $32.12 | $32.06 | $32.12 | $32.02 | 694 |
| 2021-10-27 | $31.91 | $31.91 | $31.69 | $31.69 | $31.59 | 531 |
| 2021-10-26 | $32.17 | $32.17 | $32.10 | $32.10 | $32.00 | 1,964 |
| 2021-10-25 | $32.27 | $32.27 | $32.14 | $32.14 | $32.04 | 318 |
| 2021-10-22 | $32.12 | $32.30 | $32.12 | $32.14 | $32.05 | 5,815 |
| 2021-10-21 | $32.17 | $32.17 | $32.02 | $32.12 | $32.02 | 2,809 |
| 2021-10-20 | $31.88 | $32.14 | $31.88 | $32.12 | $32.03 | 2,686 |
| 2021-10-19 | $31.90 | $31.90 | $31.90 | $31.90 | $31.80 | 427 |
| 2021-10-18 | $31.67 | $31.67 | $31.67 | $31.67 | $31.57 | 440 |
| 2021-10-15 | $31.77 | $31.79 | $31.68 | $31.68 | $31.58 | 1,644 |
| 2021-10-14 | $31.38 | $31.59 | $31.38 | $31.59 | $31.50 | 1,638 |
| 2021-10-13 | $31.05 | $31.06 | $30.88 | $31.03 | $30.93 | 4,140 |
| 2021-10-12 | $30.96 | $31.03 | $30.93 | $30.98 | $30.89 | 1,388 |
| 2021-10-11 | $30.99 | $31.20 | $30.95 | $30.95 | $30.86 | 13,852 |
| 2021-10-08 | $31.20 | $31.20 | $31.07 | $31.07 | $30.98 | 1,827 |
| 2021-10-07 | $30.94 | $31.14 | $30.94 | $31.13 | $31.03 | 505 |
| 2021-10-06 | $30.72 | $30.74 | $30.72 | $30.74 | $30.65 | 497 |
| 2021-10-05 | $30.58 | $30.80 | $30.58 | $30.80 | $30.71 | 222 |
| 2021-10-04 | $30.47 | $30.48 | $30.47 | $30.47 | $30.38 | 558 |
| 2021-10-01 | $30.49 | $30.89 | $30.35 | $30.83 | $30.73 | 2,234 |
| 2021-09-30 | $31.16 | $31.16 | $30.52 | $30.52 | $30.43 | 1,822 |
| 2021-09-29 | $31.05 | $31.17 | $30.98 | $30.98 | $30.89 | 3,333 |
| 2021-09-28 | $31.25 | $31.25 | $30.99 | $30.99 | $30.90 | 1,633 |
| 2021-09-27 | $31.65 | $31.65 | $31.55 | $31.55 | $31.46 | 2,727 |
| 2021-09-24 | $31.46 | $31.55 | $31.46 | $31.55 | $31.46 | 3,270 |
| 2021-09-23 | $31.48 | $31.58 | $31.46 | $31.46 | $31.36 | 1,830 |
| 2021-09-22 | $30.88 | $31.16 | $30.88 | $31.06 | $30.97 | 1,352 |
| 2021-09-21 | $30.90 | $30.95 | $30.78 | $30.79 | $30.70 | 2,593 |
| 2021-09-20 | $30.91 | $30.91 | $30.50 | $30.77 | $30.67 | 5,855 |
| 2021-09-17 | $31.58 | $31.58 | $31.28 | $31.35 | $31.26 | 1,045 |
| 2021-09-16 | $31.45 | $31.46 | $31.30 | $31.46 | $31.36 | 1,740 |
| 2021-09-15 | $31.21 | $31.46 | $31.21 | $31.43 | $31.34 | 1,072 |
| 2021-09-14 | $31.10 | $31.20 | $31.00 | $31.04 | $30.95 | 1,874 |
| 2021-09-13 | $31.39 | $31.39 | $31.17 | $31.30 | $31.21 | 2,010 |
| 2021-09-10 | $31.45 | $31.45 | $31.25 | $31.25 | $31.16 | 1,891 |
| 2021-09-09 | $31.59 | $31.71 | $31.47 | $31.47 | $31.37 | 2,800 |
| 2021-09-08 | $31.57 | $31.60 | $31.52 | $31.52 | $31.43 | 978 |
| 2021-09-07 | $32.06 | $32.06 | $31.65 | $31.65 | $31.56 | 2,520 |
| 2021-09-03 | $31.96 | $32.04 | $31.96 | $32.04 | $31.95 | 4,609 |
| 2021-09-02 | $32.03 | $32.06 | $31.98 | $31.99 | $31.89 | 1,872 |
| 2021-09-01 | $32.00 | $32.00 | $31.81 | $31.84 | $31.74 | 6,794 |
| 2021-08-31 | $32.05 | $32.05 | $31.86 | $31.96 | $31.87 | 7,540 |
| 2021-08-30 | $32.19 | $32.31 | $32.03 | $32.03 | $31.93 | 21,833 |
| 2021-08-27 | $31.95 | $32.09 | $31.95 | $32.09 | $31.99 | 3,262 |
| 2021-08-26 | $31.84 | $31.86 | $31.67 | $31.67 | $31.58 | 665 |
| 2021-08-25 | $31.79 | $31.98 | $31.79 | $31.91 | $31.81 | 2,765 |
| 2021-08-24 | $31.70 | $31.78 | $31.70 | $31.74 | $31.64 | 6,003 |
| 2021-08-23 | $31.45 | $31.58 | $31.45 | $31.58 | $31.48 | 809 |
| 2021-08-20 | $31.11 | $31.29 | $31.11 | $31.28 | $31.18 | 2,844 |
| 2021-08-19 | $30.94 | $31.04 | $30.63 | $31.04 | $30.95 | 1,092 |
| 2021-08-18 | $31.44 | $31.44 | $31.13 | $31.13 | $31.04 | 328 |
| 2021-08-17 | $31.37 | $31.48 | $31.32 | $31.42 | $31.32 | 1,611 |
| 2021-08-16 | $31.41 | $31.61 | $31.41 | $31.61 | $31.51 | 6,983 |
| 2021-08-13 | $31.71 | $31.71 | $31.57 | $31.57 | $31.47 | 3,788 |
| 2021-08-12 | $31.69 | $31.69 | $31.50 | $31.64 | $31.54 | 8,850 |
| 2021-08-11 | $31.47 | $31.58 | $31.46 | $31.58 | $31.49 | 606 |
| 2021-08-10 | $31.35 | $31.36 | $31.35 | $31.36 | $31.26 | 378 |
| 2021-08-09 | $31.45 | $31.45 | $31.28 | $31.28 | $31.19 | 1,523 |
| 2021-08-06 | $31.44 | $31.46 | $31.39 | $31.39 | $31.29 | 3,947 |
| 2021-08-05 | $31.30 | $31.36 | $31.27 | $31.29 | $31.20 | 1,783 |
| 2021-08-04 | $31.14 | $31.34 | $31.14 | $31.16 | $31.07 | 6,692 |
| 2021-08-03 | $31.14 | $31.39 | $31.14 | $31.39 | $31.30 | 3,204 |
| 2021-08-02 | $31.23 | $31.23 | $31.05 | $31.05 | $30.95 | 2,666 |
| 2021-07-30 | $31.11 | $31.14 | $31.10 | $31.10 | $31.00 | 980 |
| 2021-07-29 | $31.05 | $31.17 | $31.05 | $31.10 | $31.01 | 9,537 |
| 2021-07-28 | $30.93 | $31.00 | $30.82 | $30.97 | $30.88 | 5,277 |
| 2021-07-27 | $30.84 | $30.87 | $30.80 | $30.87 | $30.78 | 1,006 |
| 2021-07-26 | $31.03 | $31.03 | $30.99 | $30.99 | $30.90 | 1,397 |
| 2021-07-23 | $30.84 | $31.03 | $30.82 | $31.03 | $30.94 | 1,048 |
| 2021-07-22 | $30.70 | $30.84 | $30.70 | $30.79 | $30.69 | 1,269 |
| 2021-07-21 | $30.73 | $30.85 | $30.72 | $30.84 | $30.75 | 1,773 |
| 2021-07-20 | $29.70 | $30.28 | $29.70 | $30.25 | $30.16 | 3,418 |
| 2021-07-19 | $29.58 | $29.70 | $29.50 | $29.60 | $29.51 | 7,017 |
| 2021-07-16 | $30.55 | $30.55 | $30.09 | $30.09 | $30.00 | 6,531 |
| 2021-07-15 | $30.52 | $30.52 | $30.38 | $30.40 | $30.31 | 1,210 |
| 2021-07-14 | $30.58 | $30.58 | $30.50 | $30.52 | $30.43 | 2,990 |
| 2021-07-13 | $30.71 | $30.72 | $30.57 | $30.57 | $30.48 | 1,111 |
| 2021-07-12 | $30.71 | $30.79 | $30.71 | $30.79 | $30.70 | 2,099 |
| 2021-07-09 | $30.37 | $30.72 | $30.37 | $30.72 | $30.63 | 1,242 |
| 2021-07-08 | $30.15 | $30.17 | $30.00 | $30.17 | $30.08 | 1,219 |
| 2021-07-07 | $30.30 | $30.51 | $30.30 | $30.51 | $30.42 | 1,057 |
| 2021-07-06 | $30.80 | $30.80 | $30.28 | $30.45 | $30.35 | 3,644 |
| 2021-07-02 | $30.66 | $30.79 | $30.66 | $30.76 | $30.66 | 4,685 |
| 2021-07-01 | $30.50 | $30.67 | $30.50 | $30.64 | $30.54 | 7,725 |
| 2021-06-30 | $30.39 | $30.42 | $30.39 | $30.42 | $30.33 | 2,569 |
| 2021-06-29 | $30.40 | $30.40 | $30.26 | $30.32 | $30.23 | 892 |
| 2021-06-28 | $30.62 | $30.62 | $30.21 | $30.27 | $30.18 | 3,444 |
| 2021-06-25 | $30.45 | $30.54 | $30.45 | $30.54 | $30.44 | 3,158 |
| 2021-06-24 | $30.25 | $30.37 | $30.25 | $30.36 | $30.27 | 1,604 |
| 2021-06-23 | $30.23 | $30.23 | $30.09 | $30.09 | $30.00 | 25,396 |
| 2021-06-22 | $30.08 | $30.15 | $29.96 | $30.12 | $30.03 | 3,704 |
| 2021-06-21 | $29.69 | $30.02 | $29.69 | $30.01 | $29.92 | 965 |
| 2021-06-18 | $29.72 | $29.72 | $29.44 | $29.48 | $29.39 | 5,701 |
| 2021-06-17 | $30.19 | $30.19 | $29.73 | $29.94 | $29.85 | 4,919 |
| 2021-06-16 | $30.24 | $30.24 | $30.15 | $30.17 | $30.07 | 543 |
| 2021-06-15 | $30.35 | $30.35 | $30.32 | $30.32 | $30.23 | 1,841 |
| 2021-06-14 | $30.45 | $30.45 | $30.20 | $30.30 | $30.21 | 7,272 |
| 2021-06-11 | $30.35 | $30.35 | $30.27 | $30.35 | $30.26 | 994 |
| 2021-06-10 | $30.39 | $30.39 | $30.25 | $30.25 | $30.16 | 938 |
| 2021-06-09 | $30.45 | $30.45 | $30.19 | $30.19 | $30.10 | 5,678 |
| 2021-06-08 | $30.17 | $30.35 | $30.17 | $30.35 | $30.26 | 692 |
| 2021-06-07 | $30.42 | $30.42 | $30.19 | $30.22 | $30.13 | 15,580 |
| 2021-06-04 | $30.39 | $30.39 | $30.23 | $30.33 | $30.24 | 3,374 |
| 2021-06-03 | $30.18 | $30.21 | $30.04 | $30.14 | $30.05 | 3,145 |
| 2021-06-02 | $30.23 | $30.29 | $30.20 | $30.21 | $30.11 | 4,136 |
| 2021-06-01 | $30.31 | $30.31 | $30.17 | $30.24 | $30.15 | 5,095 |
| 2021-05-28 | $30.28 | $30.28 | $30.13 | $30.17 | $30.08 | 4,796 |
| 2021-05-27 | $30.37 | $30.40 | $30.11 | $30.11 | $30.02 | 19,387 |
| 2021-05-26 | $29.97 | $30.00 | $29.86 | $29.97 | $29.88 | 4,315 |
| 2021-05-25 | $30.11 | $30.11 | $29.81 | $29.81 | $29.72 | 7,690 |
| 2021-05-24 | $30.20 | $30.20 | $29.98 | $29.98 | $29.89 | 8,121 |
| 2021-05-21 | $30.05 | $30.15 | $29.89 | $29.89 | $29.79 | 8,784 |
| 2021-05-20 | $29.76 | $29.92 | $29.76 | $29.91 | $29.82 | 8,844 |
| 2021-05-19 | $29.54 | $29.66 | $29.20 | $29.64 | $29.55 | 10,534 |
| 2021-05-18 | $29.90 | $29.97 | $29.76 | $29.76 | $29.67 | 6,590 |
| 2021-05-17 | $29.82 | $29.92 | $29.79 | $29.92 | $29.82 | 4,061 |
| 2021-05-14 | $29.78 | $30.00 | $29.58 | $29.98 | $29.89 | 29,458 |
| 2021-05-13 | $29.58 | $29.58 | $29.29 | $29.54 | $29.45 | 2,353 |
| 2021-05-12 | $29.76 | $29.76 | $29.13 | $29.13 | $29.04 | 6,427 |
| 2021-05-11 | $30.07 | $30.12 | $29.85 | $30.05 | $29.96 | 9,727 |
| 2021-05-10 | $30.73 | $30.73 | $30.33 | $30.33 | $30.24 | 8,633 |
| 2021-05-07 | $30.26 | $30.55 | $30.26 | $30.55 | $30.46 | 7,658 |
| 2021-05-06 | $30.06 | $30.15 | $29.85 | $30.15 | $30.06 | 4,553 |
| 2021-05-05 | $30.11 | $30.11 | $29.95 | $30.01 | $29.91 | 5,100 |
| 2021-05-04 | $29.92 | $29.92 | $29.60 | $29.84 | $29.75 | 9,847 |
| 2021-05-03 | $30.02 | $30.05 | $29.85 | $29.92 | $29.83 | 5,024 |
| 2021-04-30 | $29.88 | $29.91 | $29.72 | $29.72 | $29.63 | 19,153 |
| 2021-04-29 | $30.15 | $30.15 | $29.86 | $30.02 | $29.93 | 9,551 |
| 2021-04-28 | $29.97 | $30.07 | $29.97 | $29.98 | $29.89 | 11,257 |
| 2021-04-27 | $29.95 | $29.95 | $29.81 | $29.90 | $29.81 | 14,235 |
| 2021-04-26 | $29.83 | $29.90 | $29.79 | $29.83 | $29.74 | 43,214 |
| 2021-04-23 | $29.72 | $29.75 | $29.44 | $29.69 | $29.60 | 18,917 |
| 2021-04-22 | $29.91 | $29.91 | $29.36 | $29.46 | $29.37 | 25,954 |
| 2021-04-21 | $29.49 | $29.75 | $29.40 | $29.75 | $29.66 | 25,998 |
| 2021-04-20 | $30.00 | $30.00 | $29.36 | $29.50 | $29.41 | 41,606 |
| 2021-04-19 | $30.01 | $30.01 | $29.68 | $29.74 | $29.65 | 33,065 |
| 2021-04-16 | $29.95 | $29.95 | $29.93 | $29.93 | $29.84 | 216 |
| 2021-04-15 | $29.81 | $29.86 | $29.74 | $29.86 | $29.77 | 314 |
| 2021-04-14 | $29.56 | $29.56 | $29.56 | $29.56 | $29.47 | 58 |
| 2021-04-13 | $29.47 | $29.47 | $29.47 | $29.47 | $29.38 | 58 |
| 2021-04-12 | $29.47 | $29.47 | $29.47 | $29.47 | $29.38 | 23 |
| 2021-04-09 | $29.24 | $29.36 | $29.24 | $29.36 | $29.27 | 390 |
| 2021-04-08 | $29.19 | $29.19 | $29.19 | $29.19 | $29.10 | 36 |
| 2021-04-07 | $29.13 | $29.13 | $29.09 | $29.09 | $29.00 | 345 |
| 2021-04-06 | $29.22 | $29.23 | $29.16 | $29.16 | $29.07 | 300 |
| 2021-04-05 | $29.21 | $29.23 | $29.17 | $29.20 | $29.11 | 10,264 |
| 2021-04-01 | $28.84 | $28.84 | $28.84 | $28.84 | $28.75 | 3 |
| 2021-03-31 | $28.51 | $28.51 | $28.51 | $28.51 | $28.42 | 3 |
| 2021-03-30 | $28.39 | $28.39 | $28.39 | $28.39 | $28.31 | 9 |
| 2021-03-29 | $28.54 | $28.54 | $28.36 | $28.36 | $28.27 | 101 |
| 2021-03-26 | $28.54 | $28.54 | $28.54 | $28.54 | $28.45 | 15 |
| 2021-03-25 | $27.78 | $27.78 | $27.78 | $27.78 | $27.69 | 3 |
| 2021-03-24 | $27.66 | $27.72 | $27.41 | $27.41 | $27.33 | 947 |
| 2021-03-23 | $27.38 | $27.38 | $27.38 | $27.38 | $27.30 | 102 |
| 2021-03-22 | $27.85 | $27.91 | $27.85 | $27.91 | $27.82 | 102 |
| 2021-03-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.76 | 9 |
| 2021-03-18 | $27.76 | $27.76 | $27.76 | $27.76 | $27.68 | 362 |
| 2021-03-17 | $28.28 | $28.28 | $28.28 | $28.28 | $28.20 | 8 |
| 2021-03-16 | $28.24 | $28.24 | $28.24 | $28.24 | $28.15 | 14 |
| 2021-03-15 | $28.31 | $28.44 | $28.06 | $28.44 | $28.36 | 471 |
| 2021-03-12 | $28.18 | $28.18 | $28.18 | $28.18 | $28.09 | 2 |
| 2021-03-11 | $28.02 | $28.12 | $28.02 | $28.07 | $27.98 | 960 |
| 2021-03-10 | $27.78 | $27.78 | $27.70 | $27.75 | $27.67 | 300 |
| 2021-03-09 | $27.57 | $27.57 | $27.57 | $27.57 | $27.48 | 71 |
| 2021-03-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.17 | 24 |
| 2021-03-05 | $27.12 | $27.19 | $27.12 | $27.19 | $27.11 | 101 |
| 2021-03-04 | $27.11 | $27.11 | $26.57 | $26.57 | $26.49 | 101 |
| 2021-03-03 | $27.41 | $27.41 | $27.11 | $27.11 | $27.02 | 122 |
| 2021-03-02 | $27.34 | $27.34 | $27.34 | $27.34 | $27.26 | 5 |
| 2021-03-01 | $27.32 | $27.65 | $27.32 | $27.55 | $27.46 | 3,296 |
| 2021-02-26 | $26.75 | $27.00 | $26.75 | $27.00 | $26.92 | 570 |
| 2021-02-25 | $27.71 | $27.71 | $26.96 | $26.96 | $26.88 | 1,123 |
| 2021-02-24 | $27.77 | $27.77 | $27.77 | $27.77 | $27.68 | 3 |
| 2021-02-23 | $27.00 | $27.32 | $27.00 | $27.32 | $27.24 | 413 |
| 2021-02-22 | $27.36 | $27.45 | $27.33 | $27.35 | $27.27 | 4,390 |
| 2021-02-19 | $27.54 | $27.54 | $27.45 | $27.45 | $27.37 | 1,318 |
| 2021-02-18 | $27.21 | $27.27 | $27.21 | $27.27 | $27.19 | 120 |
| 2021-02-17 | $27.52 | $27.52 | $27.52 | $27.52 | $27.43 | 13 |
| 2021-02-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.44 | 24 |
| 2021-02-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.47 | 176 |
| 2021-02-11 | $27.53 | $27.53 | $27.53 | $27.53 | $27.45 | 14 |
| 2021-02-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.37 | 1 |
| 2021-02-09 | $27.51 | $27.51 | $27.43 | $27.43 | $27.35 | 321 |
| 2021-02-08 | $27.38 | $27.42 | $27.36 | $27.42 | $27.34 | 425 |
| 2021-02-05 | $27.13 | $27.13 | $27.13 | $27.13 | $27.05 | 281 |
| 2021-02-04 | $26.99 | $26.99 | $26.99 | $26.99 | $26.91 | 115 |
| 2021-02-03 | $26.46 | $26.58 | $26.46 | $26.58 | $26.50 | 115 |
| 2021-02-02 | $26.59 | $26.60 | $26.57 | $26.57 | $26.49 | 326 |
| 2021-02-01 | $26.23 | $26.23 | $26.23 | $26.23 | $26.15 | 9 |
| 2021-01-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.89 | 38 |
| 2021-01-28 | $26.58 | $26.58 | $26.58 | $26.58 | $26.50 | 101 |
| 2021-01-27 | $26.65 | $26.65 | $26.42 | $26.42 | $26.34 | 107 |
| 2021-01-26 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 10 |
| 2021-01-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.06 | 10 |
| 2021-01-22 | $27.19 | $27.19 | $27.19 | $27.19 | $27.11 | 40 |
| 2021-01-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.12 | 9 |
| 2021-01-20 | $27.27 | $27.27 | $27.27 | $27.27 | $27.19 | 1 |
| 2021-01-19 | $27.12 | $27.12 | $27.12 | $27.12 | $27.03 | 1 |
| 2021-01-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.87 | 4 |
| 2021-01-14 | $27.22 | $27.22 | $27.08 | $27.08 | $26.99 | 174 |
| 2021-01-13 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 6 |
| 2021-01-12 | $27.14 | $27.16 | $27.14 | $27.16 | $27.08 | 150 |
| 2021-01-11 | $26.92 | $26.92 | $26.92 | $26.92 | $26.84 | 45 |
| 2021-01-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.76 | 40 |
| 2021-01-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.64 | 0 |
| 2021-01-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.32 | 103 |
| 2021-01-05 | $25.90 | $26.05 | $25.90 | $26.05 | $25.97 | 103 |
| 2021-01-04 | $25.82 | $25.82 | $25.82 | $25.82 | $25.75 | 1 |
| 2020-12-31 | $26.14 | $26.14 | $26.14 | $26.14 | $26.06 | 16 |
| 2020-12-30 | $26.06 | $26.06 | $26.06 | $26.06 | $25.98 | 25 |
| 2020-12-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.87 | 14 |
| 2020-12-28 | $26.17 | $26.17 | $26.13 | $26.13 | $26.02 | 101 |
| 2020-12-24 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 30 |
| 2020-12-23 | $26.14 | $26.14 | $26.14 | $26.14 | $26.03 | 1 |
| 2020-12-22 | $26.08 | $26.08 | $26.02 | $26.02 | $25.91 | 121 |
| 2020-12-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.87 | 35 |
| 2020-12-18 | $26.17 | $26.17 | $26.12 | $26.17 | $26.07 | 201 |
| 2020-12-17 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 2 |
| 2020-12-16 | $25.99 | $25.99 | $25.99 | $25.99 | $25.89 | 2 |
| 2020-12-15 | $25.91 | $25.91 | $25.91 | $25.91 | $25.80 | 4 |
| 2020-12-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.55 | 3 |
| 2020-12-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.58 | 1 |
| 2020-12-10 | $25.77 | $25.77 | $25.77 | $25.77 | $25.66 | 5 |
| 2020-12-09 | $25.77 | $25.77 | $25.77 | $25.77 | $25.67 | 5 |
| 2020-12-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.88 | 39 |
| 2020-12-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.83 | 39 |
| 2020-12-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 27 |
| 2020-12-03 | $25.59 | $25.59 | $25.59 | $25.59 | $25.49 | 100 |
| 2020-12-02 | $25.45 | $25.51 | $25.45 | $25.51 | $25.41 | 100 |
| 2020-12-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.42 | 2 |
| 2020-11-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.11 | 5 |
| 2020-11-27 | $25.45 | $25.45 | $25.41 | $25.41 | $25.31 | 111 |
| 2020-11-25 | $25.39 | $25.40 | $25.38 | $25.38 | $25.28 | 4,000 |
| 2020-11-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.37 | 0 |
| 2020-11-23 | $25.14 | $25.14 | $25.14 | $25.14 | $25.03 | 0 |
| 2020-11-20 | $24.85 | $24.88 | $24.83 | $24.83 | $24.73 | 14,582 |
| 2020-11-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.81 | 8 |
| 2020-11-18 | $25.12 | $25.16 | $24.82 | $24.82 | $24.72 | 80,596 |
2ndVote Life Neutral Plus ETF (LYFE) News Headlines
Recent 2ndVote Life Neutral Plus ETF (LYFE) News
Similar Companies to 2ndVote Life Neutral Plus ETF (LYFE) 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 | -- | -- | -- |