Freedom Day Dividend ETF (MBOX) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.76 ($-0.02) -0.06%
Freedom Day Dividend ETF - Daily Information
Click for more stock information on Freedom Day Dividend ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.65 |
| Previous Close | $31.76 |
| High | $31.76 |
| Low | $31.64 |
| Adjusted Open | $31.65 |
| Previous Adjusted Close | $31.76 |
| Adjusted High | $31.76 |
| Adjusted Low | $31.64 |
About Freedom Day Dividend ETF (MBOX)
Freedom Day Dividend ETF
Invest in Freedom Day Dividend ETF (MBOX)
Historical Stock Data for Freedom Day Dividend ETF (MBOX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $31.65 | $31.76 | $31.64 | $31.76 | $31.76 | 1,000 |
| 2025-04-24 | $31.58 | $31.82 | $31.57 | $31.78 | $31.78 | 11,041 |
| 2025-04-23 | $31.65 | $31.65 | $31.32 | $31.37 | $31.37 | 3,472 |
| 2025-04-22 | $31.02 | $31.29 | $31.00 | $31.26 | $31.26 | 4,918 |
| 2025-04-21 | $30.78 | $30.78 | $30.30 | $30.60 | $30.60 | 15,604 |
| 2025-04-17 | $31.27 | $31.41 | $31.22 | $31.22 | $31.22 | 12,476 |
| 2025-04-16 | $31.52 | $31.66 | $31.03 | $31.18 | $31.18 | 13,618 |
| 2025-04-15 | $31.68 | $31.86 | $31.49 | $31.55 | $31.55 | 9,515 |
| 2025-04-14 | $31.59 | $31.68 | $31.43 | $31.60 | $31.60 | 1,476 |
| 2025-04-11 | $30.77 | $31.26 | $30.68 | $31.22 | $31.22 | 1,436 |
| 2025-04-10 | $30.78 | $30.80 | $30.33 | $30.70 | $30.70 | 3,791 |
| 2025-04-09 | $29.46 | $31.53 | $29.19 | $31.53 | $31.53 | 14,364 |
| 2025-04-08 | $30.71 | $30.87 | $29.03 | $29.37 | $29.37 | 7,404 |
| 2025-04-07 | $29.31 | $30.22 | $29.21 | $29.91 | $29.91 | 12,005 |
| 2025-04-04 | $31.07 | $31.07 | $30.28 | $30.28 | $30.28 | 3,084 |
| 2025-04-03 | $32.60 | $32.60 | $32.02 | $32.02 | $32.02 | 2,939 |
| 2025-04-02 | $32.96 | $33.43 | $32.96 | $33.43 | $33.43 | 1,693 |
| 2025-04-01 | $33.16 | $33.23 | $33.01 | $33.23 | $33.23 | 4,105 |
| 2025-03-31 | $32.54 | $33.17 | $32.50 | $33.15 | $33.15 | 3,813 |
| 2025-03-28 | $33.11 | $33.11 | $32.82 | $32.83 | $32.83 | 3,396 |
| 2025-03-27 | $33.49 | $33.53 | $33.36 | $33.36 | $33.20 | 5,053 |
| 2025-03-26 | $33.61 | $33.61 | $33.48 | $33.48 | $33.32 | 1,499 |
| 2025-03-25 | $33.60 | $33.60 | $33.41 | $33.44 | $33.28 | 10,229 |
| 2025-03-24 | $33.51 | $33.62 | $33.51 | $33.62 | $33.46 | 2,210 |
| 2025-03-21 | $32.91 | $33.15 | $32.87 | $33.12 | $32.95 | 4,170 |
| 2025-03-20 | $33.45 | $33.46 | $33.29 | $33.29 | $33.12 | 20,714 |
| 2025-03-19 | $33.30 | $33.55 | $33.26 | $33.49 | $33.33 | 8,225 |
| 2025-03-18 | $33.44 | $33.44 | $33.28 | $33.33 | $33.17 | 1,542 |
| 2025-03-17 | $33.32 | $33.53 | $33.32 | $33.53 | $33.36 | 1,412 |
| 2025-03-14 | $33.05 | $33.05 | $33.05 | $33.05 | $32.88 | 228 |
| 2025-03-13 | $32.80 | $32.80 | $32.45 | $32.45 | $32.29 | 2,122 |
| 2025-03-12 | $33.06 | $33.06 | $32.67 | $32.77 | $32.61 | 4,765 |
| 2025-03-11 | $33.35 | $33.35 | $32.99 | $32.99 | $32.83 | 10,916 |
| 2025-03-10 | $33.76 | $33.76 | $33.18 | $33.38 | $33.21 | 2,058 |
| 2025-03-07 | $33.23 | $33.71 | $33.23 | $33.71 | $33.55 | 2,694 |
| 2025-03-06 | $33.56 | $33.56 | $33.31 | $33.41 | $33.25 | 5,732 |
| 2025-03-05 | $33.40 | $33.77 | $33.25 | $33.71 | $33.55 | 7,432 |
| 2025-03-04 | $33.65 | $33.71 | $33.27 | $33.39 | $33.23 | 6,882 |
| 2025-03-03 | $34.39 | $34.42 | $33.86 | $33.86 | $33.69 | 7,491 |
| 2025-02-28 | $34.13 | $34.34 | $34.13 | $34.34 | $34.17 | 1,208 |
| 2025-02-27 | $34.29 | $34.34 | $34.08 | $34.08 | $33.92 | 4,486 |
| 2025-02-26 | $34.38 | $34.38 | $34.08 | $34.17 | $34.00 | 5,063 |
| 2025-02-25 | $34.26 | $34.42 | $34.18 | $34.27 | $34.10 | 10,614 |
| 2025-02-24 | $34.17 | $34.31 | $34.00 | $34.17 | $34.00 | 2,141 |
| 2025-02-21 | $34.59 | $34.59 | $34.16 | $34.17 | $34.17 | 5,386 |
| 2025-02-20 | $34.86 | $34.86 | $34.61 | $34.68 | $34.68 | 850 |
| 2025-02-19 | $34.75 | $34.90 | $34.75 | $34.88 | $34.88 | 3,121 |
| 2025-02-18 | $34.59 | $34.79 | $34.52 | $34.79 | $34.79 | 7,129 |
| 2025-02-14 | $34.63 | $34.67 | $34.58 | $34.58 | $34.58 | 14,649 |
| 2025-02-13 | $34.32 | $34.51 | $34.32 | $34.51 | $34.51 | 923 |
| 2025-02-12 | $34.13 | $34.18 | $34.13 | $34.18 | $34.18 | 2,492 |
| 2025-02-11 | $34.27 | $34.51 | $34.27 | $34.47 | $34.47 | 2,370 |
| 2025-02-10 | $34.20 | $34.34 | $34.20 | $34.34 | $34.34 | 897 |
| 2025-02-07 | $34.55 | $34.55 | $34.11 | $34.11 | $34.11 | 1,789 |
| 2025-02-06 | $34.58 | $34.58 | $34.23 | $34.39 | $34.39 | 1,744 |
| 2025-02-05 | $34.04 | $34.42 | $34.04 | $34.34 | $34.34 | 3,759 |
| 2025-02-04 | $33.88 | $34.16 | $33.78 | $34.12 | $34.12 | 3,848 |
| 2025-02-03 | $33.59 | $34.06 | $33.56 | $33.99 | $33.99 | 6,087 |
| 2025-01-31 | $34.40 | $34.50 | $34.12 | $34.12 | $34.12 | 4,343 |
| 2025-01-30 | $34.32 | $34.48 | $34.18 | $34.33 | $34.33 | 25,033 |
| 2025-01-29 | $34.27 | $34.32 | $34.07 | $34.15 | $34.15 | 3,255 |
| 2025-01-28 | $34.21 | $34.24 | $34.06 | $34.15 | $34.15 | 25,325 |
| 2025-01-27 | $34.01 | $34.33 | $34.01 | $34.23 | $34.23 | 42,824 |
| 2025-01-24 | $34.49 | $34.49 | $34.32 | $34.40 | $34.40 | 17,078 |
| 2025-01-23 | $34.17 | $34.36 | $34.17 | $34.36 | $34.36 | 10,880 |
| 2025-01-22 | $34.43 | $34.44 | $34.31 | $34.31 | $34.31 | 2,555 |
| 2025-01-21 | $34.17 | $34.35 | $34.17 | $34.35 | $34.35 | 33,489 |
| 2025-01-17 | $34.03 | $34.03 | $33.92 | $33.93 | $33.93 | 41,732 |
| 2025-01-16 | $33.62 | $33.78 | $33.62 | $33.74 | $33.74 | 11,822 |
| 2025-01-15 | $33.67 | $33.67 | $33.43 | $33.49 | $33.49 | 39,347 |
| 2025-01-14 | $33.02 | $33.15 | $33.00 | $33.15 | $33.15 | 1,157 |
| 2025-01-13 | $32.51 | $32.89 | $32.51 | $32.89 | $32.89 | 7,917 |
| 2025-01-10 | $32.96 | $32.98 | $32.63 | $32.67 | $32.67 | 14,261 |
| 2025-01-08 | $32.87 | $33.18 | $32.87 | $33.18 | $33.18 | 2,850 |
| 2025-01-07 | $33.09 | $33.12 | $32.99 | $33.06 | $33.06 | 3,789 |
| 2025-01-06 | $33.39 | $33.56 | $33.17 | $33.17 | $33.17 | 14,012 |
| 2025-01-03 | $33.05 | $33.23 | $32.96 | $33.19 | $33.19 | 2,708 |
| 2025-01-02 | $33.14 | $33.14 | $32.88 | $32.88 | $32.88 | 396 |
| 2024-12-31 | $32.94 | $32.94 | $32.73 | $32.81 | $32.81 | 6,675 |
| 2024-12-30 | $32.71 | $32.89 | $32.61 | $32.80 | $32.80 | 6,214 |
| 2024-12-27 | $33.29 | $33.29 | $33.15 | $33.15 | $33.03 | 263 |
| 2024-12-26 | $33.22 | $33.45 | $33.22 | $33.43 | $33.31 | 9,449 |
| 2024-12-24 | $33.04 | $33.31 | $33.04 | $33.31 | $33.19 | 9,688 |
| 2024-12-23 | $32.80 | $33.05 | $32.70 | $33.05 | $32.93 | 3,778 |
| 2024-12-20 | $32.63 | $33.11 | $32.63 | $32.81 | $32.69 | 7,093 |
| 2024-12-19 | $32.57 | $32.64 | $32.46 | $32.46 | $32.34 | 5,985 |
| 2024-12-18 | $33.72 | $33.72 | $32.71 | $32.71 | $32.59 | 7,453 |
| 2024-12-17 | $33.72 | $33.75 | $33.64 | $33.74 | $33.62 | 2,934 |
| 2024-12-16 | $34.22 | $34.38 | $34.06 | $34.11 | $33.98 | 9,540 |
| 2024-12-13 | $34.16 | $34.24 | $34.16 | $34.23 | $34.10 | 3,666 |
| 2024-12-12 | $34.15 | $34.19 | $34.10 | $34.10 | $33.97 | 1,342 |
| 2024-12-11 | $34.26 | $34.26 | $34.26 | $34.26 | $34.13 | 55 |
| 2024-12-10 | $34.22 | $34.32 | $34.16 | $34.16 | $34.03 | 807 |
| 2024-12-09 | $34.66 | $34.66 | $34.50 | $34.50 | $34.37 | 3,399 |
| 2024-12-06 | $34.70 | $34.72 | $34.65 | $34.65 | $34.52 | 2,617 |
| 2024-12-05 | $34.90 | $34.90 | $34.70 | $34.70 | $34.57 | 6,440 |
| 2024-12-04 | $34.90 | $34.94 | $34.85 | $34.92 | $34.79 | 4,800 |
| 2024-12-03 | $35.06 | $35.10 | $35.06 | $35.08 | $34.95 | 1,261 |
| 2024-12-02 | $35.20 | $35.26 | $35.19 | $35.22 | $35.09 | 5,815 |
| 2024-11-29 | $35.31 | $35.38 | $35.31 | $35.32 | $35.32 | 5,368 |
| 2024-11-27 | $35.36 | $35.36 | $35.14 | $35.15 | $35.15 | 7,722 |
| 2024-11-26 | $35.28 | $35.28 | $35.04 | $35.23 | $35.23 | 6,478 |
| 2024-11-25 | $35.46 | $35.46 | $35.32 | $35.42 | $35.42 | 14,833 |
| 2024-11-22 | $34.80 | $35.05 | $34.80 | $35.05 | $35.05 | 32,340 |
| 2024-11-21 | $34.67 | $34.78 | $34.67 | $34.77 | $34.77 | 19,099 |
| 2024-11-20 | $34.00 | $34.20 | $33.98 | $34.20 | $34.20 | 14,547 |
| 2024-11-19 | $33.69 | $33.96 | $33.69 | $33.96 | $33.96 | 1,509 |
| 2024-11-18 | $33.93 | $33.98 | $33.93 | $33.95 | $33.95 | 3,142 |
| 2024-11-15 | $34.09 | $34.09 | $33.79 | $33.83 | $33.83 | 29,207 |
| 2024-11-14 | $34.40 | $34.40 | $34.16 | $34.18 | $34.18 | 24,258 |
| 2024-11-13 | $34.47 | $34.50 | $34.41 | $34.41 | $34.41 | 8,106 |
| 2024-11-12 | $34.67 | $34.67 | $34.40 | $34.40 | $34.40 | 96,321 |
| 2024-11-11 | $34.78 | $34.79 | $34.66 | $34.66 | $34.66 | 3,457 |
| 2024-11-08 | $34.57 | $34.75 | $34.57 | $34.70 | $34.70 | 17,020 |
| 2024-11-07 | $34.58 | $34.67 | $34.50 | $34.52 | $34.52 | 31,486 |
| 2024-11-06 | $34.48 | $34.52 | $34.48 | $34.52 | $34.52 | 1,892 |
| 2024-11-05 | $33.43 | $33.69 | $33.43 | $33.69 | $33.69 | 1,534 |
| 2024-11-04 | $33.19 | $33.26 | $33.14 | $33.19 | $33.19 | 8,476 |
| 2024-11-01 | $33.30 | $33.30 | $33.08 | $33.10 | $33.10 | 16,575 |
| 2024-10-31 | $33.34 | $33.34 | $33.16 | $33.16 | $33.16 | 4,995 |
| 2024-10-30 | $33.30 | $33.56 | $33.30 | $33.41 | $33.41 | 5,566 |
| 2024-10-29 | $33.24 | $33.33 | $33.21 | $33.22 | $33.22 | 6,850 |
| 2024-10-28 | $33.42 | $33.45 | $33.39 | $33.42 | $33.42 | 1,949 |
| 2024-10-25 | $33.49 | $33.49 | $33.22 | $33.22 | $33.22 | 853 |
| 2024-10-24 | $33.34 | $33.34 | $33.30 | $33.33 | $33.33 | 4,220 |
| 2024-10-23 | $33.59 | $33.59 | $33.41 | $33.41 | $33.41 | 284 |
| 2024-10-22 | $33.66 | $33.73 | $33.64 | $33.73 | $33.73 | 4,568 |
| 2024-10-21 | $34.06 | $34.06 | $33.76 | $33.76 | $33.76 | 690 |
| 2024-10-18 | $34.16 | $34.26 | $34.16 | $34.20 | $34.20 | 17,577 |
| 2024-10-17 | $34.37 | $34.37 | $34.20 | $34.20 | $34.20 | 949 |
| 2024-10-16 | $34.20 | $34.27 | $34.20 | $34.22 | $34.22 | 1,518 |
| 2024-10-15 | $34.24 | $34.24 | $33.98 | $33.98 | $33.98 | 2,605 |
| 2024-10-14 | $34.30 | $34.43 | $34.30 | $34.43 | $34.43 | 224 |
| 2024-10-11 | $34.02 | $34.23 | $34.02 | $34.23 | $34.23 | 755 |
| 2024-10-10 | $33.87 | $33.90 | $33.78 | $33.89 | $33.89 | 8,467 |
| 2024-10-09 | $33.86 | $34.02 | $33.86 | $34.02 | $34.02 | 2,328 |
| 2024-10-08 | $33.75 | $33.87 | $33.75 | $33.85 | $33.85 | 1,495 |
| 2024-10-07 | $33.83 | $33.83 | $33.72 | $33.72 | $33.72 | 5,358 |
| 2024-10-04 | $33.81 | $33.98 | $33.81 | $33.98 | $33.98 | 3,088 |
| 2024-10-03 | $33.72 | $33.74 | $33.71 | $33.74 | $33.74 | 3,346 |
| 2024-10-02 | $33.85 | $33.85 | $33.83 | $33.83 | $33.83 | 882 |
| 2024-10-01 | $33.79 | $33.89 | $33.76 | $33.83 | $33.83 | 1,947 |
| 2024-09-30 | $33.88 | $34.05 | $33.77 | $34.05 | $34.05 | 2,807 |
| 2024-09-27 | $34.08 | $34.11 | $33.92 | $33.98 | $33.98 | 2,074 |
| 2024-09-26 | $34.08 | $34.13 | $34.04 | $34.12 | $33.99 | 5,483 |
| 2024-09-25 | $33.87 | $33.95 | $33.87 | $33.93 | $33.80 | 1,422 |
| 2024-09-24 | $34.28 | $34.28 | $34.12 | $34.16 | $34.03 | 3,040 |
| 2024-09-23 | $34.07 | $34.12 | $34.04 | $34.12 | $33.99 | 12,491 |
| 2024-09-20 | $34.27 | $34.27 | $33.91 | $33.93 | $33.80 | 3,373 |
| 2024-09-19 | $34.15 | $34.15 | $34.15 | $34.15 | $34.02 | 153 |
| 2024-09-18 | $33.79 | $33.95 | $33.73 | $33.73 | $33.60 | 723 |
| 2024-09-17 | $33.80 | $33.80 | $33.80 | $33.80 | $33.67 | 287 |
| 2024-09-16 | $33.80 | $33.83 | $33.74 | $33.83 | $33.70 | 4,486 |
| 2024-09-13 | $33.75 | $33.75 | $33.71 | $33.71 | $33.58 | 1,087 |
| 2024-09-12 | $33.10 | $33.31 | $33.10 | $33.31 | $33.18 | 756 |
| 2024-09-11 | $32.38 | $33.02 | $32.38 | $33.02 | $32.90 | 1,809 |
| 2024-09-10 | $32.88 | $32.90 | $32.69 | $32.90 | $32.77 | 2,560 |
| 2024-09-09 | $32.84 | $32.97 | $32.84 | $32.89 | $32.77 | 6,664 |
| 2024-09-06 | $33.04 | $33.04 | $32.62 | $32.62 | $32.49 | 2,857 |
| 2024-09-05 | $33.27 | $33.27 | $33.00 | $33.05 | $32.92 | 5,991 |
| 2024-09-04 | $33.34 | $33.51 | $33.34 | $33.41 | $33.28 | 6,971 |
| 2024-09-03 | $33.92 | $33.92 | $33.48 | $33.48 | $33.35 | 925 |
| 2024-08-30 | $34.14 | $34.15 | $34.12 | $34.15 | $34.01 | 510 |
| 2024-08-29 | $33.94 | $34.07 | $33.80 | $33.80 | $33.67 | 3,158 |
| 2024-08-28 | $33.83 | $33.87 | $33.61 | $33.77 | $33.64 | 1,913 |
| 2024-08-27 | $33.78 | $33.81 | $33.78 | $33.80 | $33.67 | 2,630 |
| 2024-08-26 | $34.13 | $34.13 | $33.89 | $33.89 | $33.76 | 3,895 |
| 2024-08-23 | $33.84 | $33.99 | $33.84 | $33.96 | $33.83 | 14,080 |
| 2024-08-22 | $33.41 | $33.43 | $33.41 | $33.41 | $33.28 | 632 |
| 2024-08-21 | $33.54 | $33.64 | $33.50 | $33.64 | $33.51 | 5,922 |
| 2024-08-20 | $33.49 | $33.49 | $33.29 | $33.35 | $33.22 | 7,620 |
| 2024-08-19 | $33.32 | $33.50 | $33.31 | $33.50 | $33.37 | 14,424 |
| 2024-08-16 | $33.16 | $33.31 | $33.16 | $33.31 | $33.18 | 5,083 |
| 2024-08-15 | $33.28 | $33.29 | $33.12 | $33.20 | $33.07 | 4,130 |
| 2024-08-14 | $32.76 | $32.85 | $32.68 | $32.85 | $32.73 | 5,872 |
| 2024-08-13 | $32.35 | $32.79 | $32.33 | $32.62 | $32.50 | 37,581 |
| 2024-08-12 | $32.19 | $32.29 | $32.13 | $32.13 | $32.00 | 30,285 |
| 2024-08-09 | $32.26 | $32.30 | $32.12 | $32.27 | $32.14 | 19,178 |
| 2024-08-08 | $32.06 | $32.17 | $32.03 | $32.17 | $32.05 | 3,144 |
| 2024-08-07 | $32.15 | $32.15 | $31.52 | $31.52 | $31.40 | 4,422 |
| 2024-08-06 | $32.02 | $32.13 | $31.85 | $31.85 | $31.73 | 7,878 |
| 2024-08-05 | $31.19 | $31.57 | $31.19 | $31.45 | $31.33 | 21,853 |
| 2024-08-02 | $32.38 | $32.38 | $32.03 | $32.19 | $32.19 | 3,671 |
| 2024-08-01 | $33.45 | $33.45 | $32.69 | $32.86 | $32.86 | 3,873 |
| 2024-07-31 | $33.44 | $33.51 | $33.44 | $33.51 | $33.51 | 3,327 |
| 2024-07-30 | $33.16 | $33.23 | $33.16 | $33.23 | $33.23 | 914 |
| 2024-07-29 | $33.29 | $33.29 | $33.10 | $33.11 | $33.11 | 5,356 |
| 2024-07-26 | $33.22 | $33.23 | $33.15 | $33.22 | $33.22 | 3,522 |
| 2024-07-25 | $32.97 | $33.08 | $32.78 | $32.78 | $32.78 | 870 |
| 2024-07-24 | $32.95 | $32.97 | $32.64 | $32.64 | $32.64 | 4,887 |
| 2024-07-23 | $33.24 | $33.24 | $33.13 | $33.13 | $33.13 | 1,600 |
| 2024-07-22 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 230 |
| 2024-07-19 | $33.02 | $33.02 | $32.87 | $32.87 | $32.87 | 413 |
| 2024-07-18 | $33.48 | $33.48 | $33.16 | $33.16 | $33.16 | 4,493 |
| 2024-07-17 | $33.65 | $33.65 | $33.48 | $33.48 | $33.48 | 667 |
| 2024-07-16 | $33.26 | $33.75 | $33.26 | $33.75 | $33.75 | 7,745 |
| 2024-07-15 | $33.00 | $33.16 | $33.00 | $33.09 | $33.09 | 3,096 |
| 2024-07-12 | $33.09 | $33.09 | $32.98 | $32.98 | $32.98 | 3,033 |
| 2024-07-11 | $32.51 | $32.62 | $32.51 | $32.62 | $32.62 | 8,776 |
| 2024-07-10 | $31.90 | $32.15 | $31.89 | $32.15 | $32.15 | 1,792 |
| 2024-07-09 | $31.83 | $31.97 | $31.78 | $31.78 | $31.78 | 3,491 |
| 2024-07-08 | $31.88 | $31.88 | $31.86 | $31.86 | $31.86 | 391 |
| 2024-07-05 | $31.68 | $31.80 | $31.68 | $31.80 | $31.80 | 4,684 |
| 2024-07-03 | $31.88 | $31.91 | $31.86 | $31.86 | $31.86 | 5,206 |
| 2024-07-02 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 311 |
| 2024-07-01 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 193 |
| 2024-06-28 | $31.96 | $32.10 | $31.81 | $31.91 | $31.91 | 7,565 |
| 2024-06-27 | $31.82 | $31.84 | $31.70 | $31.74 | $31.74 | 4,976 |
| 2024-06-26 | $31.90 | $32.05 | $31.81 | $31.99 | $31.83 | 6,569 |
| 2024-06-25 | $32.02 | $32.02 | $31.98 | $31.98 | $31.81 | 4,549 |
| 2024-06-24 | $32.09 | $32.30 | $32.09 | $32.26 | $32.09 | 3,690 |
| 2024-06-21 | $31.95 | $31.99 | $31.90 | $31.90 | $31.73 | 801 |
| 2024-06-20 | $32.18 | $32.18 | $32.03 | $32.03 | $31.86 | 8,843 |
| 2024-06-18 | $31.98 | $32.08 | $31.98 | $32.08 | $31.92 | 1,199 |
| 2024-06-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.74 | 152 |
| 2024-06-14 | $31.46 | $31.54 | $31.46 | $31.54 | $31.38 | 3,818 |
| 2024-06-13 | $31.67 | $31.80 | $31.61 | $31.80 | $31.64 | 3,438 |
| 2024-06-12 | $31.92 | $31.99 | $31.75 | $31.75 | $31.59 | 2,701 |
| 2024-06-11 | $31.46 | $31.53 | $31.46 | $31.51 | $31.35 | 1,780 |
| 2024-06-10 | $31.43 | $31.62 | $31.43 | $31.62 | $31.45 | 875 |
| 2024-06-07 | $31.65 | $31.65 | $31.57 | $31.57 | $31.57 | 2,894 |
| 2024-06-06 | $31.65 | $31.65 | $31.58 | $31.62 | $31.62 | 2,309 |
| 2024-06-05 | $31.57 | $31.65 | $31.57 | $31.65 | $31.65 | 8,683 |
| 2024-06-04 | $31.50 | $31.50 | $31.35 | $31.42 | $31.42 | 7,385 |
| 2024-06-03 | $31.80 | $31.80 | $31.38 | $31.54 | $31.54 | 627 |
| 2024-05-31 | $31.56 | $31.85 | $31.50 | $31.85 | $31.85 | 752 |
| 2024-05-30 | $31.51 | $31.51 | $31.46 | $31.46 | $31.46 | 1,357 |
| 2024-05-29 | $31.38 | $31.38 | $31.32 | $31.32 | $31.32 | 5,483 |
| 2024-05-28 | $31.67 | $31.68 | $31.59 | $31.59 | $31.59 | 4,328 |
| 2024-05-24 | $31.77 | $31.77 | $31.68 | $31.68 | $31.68 | 8,481 |
| 2024-05-23 | $31.81 | $31.81 | $31.55 | $31.55 | $31.55 | 3,314 |
| 2024-05-22 | $32.06 | $32.06 | $31.79 | $31.79 | $31.79 | 5,508 |
| 2024-05-21 | $32.12 | $32.12 | $32.09 | $32.12 | $32.12 | 5,337 |
| 2024-05-20 | $32.17 | $32.19 | $32.09 | $32.09 | $32.09 | 5,456 |
| 2024-05-17 | $32.04 | $32.11 | $32.02 | $32.11 | $32.11 | 3,417 |
| 2024-05-16 | $32.09 | $32.16 | $32.06 | $32.06 | $32.06 | 11,110 |
| 2024-05-15 | $32.04 | $32.15 | $32.04 | $32.15 | $32.15 | 11,125 |
| 2024-05-14 | $31.93 | $31.99 | $31.88 | $31.99 | $31.99 | 7,901 |
| 2024-05-13 | $32.00 | $32.00 | $31.78 | $31.78 | $31.78 | 11,594 |
| 2024-05-10 | $31.88 | $31.96 | $31.85 | $31.89 | $31.89 | 10,076 |
| 2024-05-09 | $31.62 | $31.78 | $31.62 | $31.77 | $31.77 | 13,044 |
| 2024-05-08 | $31.50 | $31.63 | $31.50 | $31.63 | $31.63 | 5,943 |
| 2024-05-07 | $31.65 | $31.66 | $31.58 | $31.58 | $31.58 | 1,401 |
| 2024-05-06 | $31.47 | $31.51 | $31.40 | $31.51 | $31.51 | 5,797 |
| 2024-05-03 | $31.30 | $31.30 | $31.10 | $31.24 | $31.24 | 9,294 |
| 2024-05-02 | $30.86 | $30.91 | $30.83 | $30.91 | $30.91 | 3,324 |
| 2024-05-01 | $30.79 | $31.10 | $30.74 | $30.77 | $30.77 | 6,115 |
| 2024-04-30 | $31.29 | $31.30 | $30.95 | $30.95 | $30.95 | 9,338 |
| 2024-04-29 | $31.27 | $31.33 | $31.24 | $31.33 | $31.33 | 7,461 |
| 2024-04-26 | $31.16 | $31.24 | $31.16 | $31.16 | $31.16 | 3,976 |
| 2024-04-25 | $30.88 | $31.08 | $30.88 | $31.08 | $31.08 | 11,700 |
| 2024-04-24 | $31.02 | $31.09 | $30.93 | $31.09 | $31.09 | 5,975 |
| 2024-04-23 | $30.96 | $31.03 | $30.96 | $30.98 | $30.98 | 7,246 |
| 2024-04-22 | $30.55 | $30.75 | $30.55 | $30.66 | $30.66 | 1,806 |
| 2024-04-19 | $30.45 | $30.50 | $30.42 | $30.42 | $30.42 | 1,608 |
| 2024-04-18 | $30.49 | $30.49 | $30.29 | $30.30 | $30.30 | 2,799 |
| 2024-04-17 | $30.56 | $30.60 | $30.31 | $30.31 | $30.31 | 3,210 |
| 2024-04-16 | $30.42 | $30.47 | $30.36 | $30.43 | $30.43 | 5,311 |
| 2024-04-15 | $30.96 | $30.96 | $30.43 | $30.43 | $30.43 | 1,030 |
| 2024-04-12 | $30.75 | $30.76 | $30.65 | $30.68 | $30.68 | 1,897 |
| 2024-04-11 | $31.22 | $31.23 | $31.06 | $31.19 | $31.19 | 3,014 |
| 2024-04-10 | $31.36 | $31.36 | $31.13 | $31.24 | $31.24 | 1,931 |
| 2024-04-09 | $31.88 | $31.88 | $31.45 | $31.68 | $31.68 | 6,143 |
| 2024-04-08 | $31.74 | $31.76 | $31.66 | $31.71 | $31.71 | 4,179 |
| 2024-04-05 | $31.63 | $31.77 | $31.63 | $31.73 | $31.73 | 3,595 |
| 2024-04-04 | $32.00 | $32.00 | $31.51 | $31.51 | $31.51 | 3,920 |
| 2024-04-03 | $31.79 | $31.86 | $31.74 | $31.79 | $31.79 | 2,869 |
| 2024-04-02 | $31.68 | $31.75 | $31.57 | $31.75 | $31.75 | 6,379 |
| 2024-04-01 | $32.16 | $32.16 | $31.95 | $32.01 | $32.01 | 26,186 |
| 2024-03-28 | $32.05 | $32.12 | $32.01 | $32.12 | $32.12 | 7,242 |
| 2024-03-27 | $31.76 | $31.95 | $31.76 | $31.95 | $31.95 | 3,032 |
| 2024-03-26 | $31.77 | $31.77 | $31.62 | $31.62 | $31.62 | 7,320 |
| 2024-03-25 | $31.96 | $31.96 | $31.79 | $31.79 | $31.69 | 2,743 |
| 2024-03-22 | $31.95 | $31.95 | $31.80 | $31.81 | $31.70 | 2,001 |
| 2024-03-21 | $31.92 | $32.12 | $31.92 | $32.08 | $31.97 | 2,365 |
| 2024-03-20 | $31.41 | $31.70 | $31.41 | $31.70 | $31.60 | 1,622 |
| 2024-03-19 | $31.29 | $31.43 | $31.28 | $31.43 | $31.33 | 3,384 |
| 2024-03-18 | $31.28 | $31.30 | $31.17 | $31.25 | $31.15 | 8,695 |
| 2024-03-15 | $31.25 | $31.25 | $31.17 | $31.19 | $31.09 | 3,975 |
| 2024-03-14 | $31.17 | $31.19 | $31.14 | $31.19 | $31.08 | 5,919 |
| 2024-03-13 | $31.36 | $31.36 | $31.25 | $31.25 | $31.15 | 4,069 |
| 2024-03-12 | $31.03 | $31.06 | $31.00 | $31.04 | $30.94 | 7,312 |
| 2024-03-11 | $30.69 | $30.81 | $30.69 | $30.81 | $30.71 | 276 |
| 2024-03-08 | $30.99 | $30.99 | $30.79 | $30.80 | $30.70 | 3,559 |
| 2024-03-07 | $30.98 | $31.09 | $30.96 | $31.03 | $30.93 | 9,785 |
| 2024-03-06 | $30.68 | $30.68 | $30.68 | $30.68 | $30.59 | 149 |
| 2024-03-05 | $30.68 | $30.68 | $30.42 | $30.49 | $30.39 | 7,736 |
| 2024-03-04 | $30.68 | $30.69 | $30.58 | $30.58 | $30.48 | 3,256 |
| 2024-03-01 | $30.53 | $30.53 | $30.53 | $30.53 | $30.43 | 106 |
| 2024-02-29 | $30.13 | $30.22 | $30.13 | $30.22 | $30.12 | 9,926 |
| 2024-02-28 | $30.14 | $30.14 | $29.95 | $29.98 | $29.88 | 10,153 |
| 2024-02-27 | $30.15 | $30.15 | $30.15 | $30.15 | $30.05 | 224 |
| 2024-02-26 | $30.11 | $30.13 | $30.10 | $30.11 | $30.01 | 3,154 |
| 2024-02-23 | $30.21 | $30.25 | $30.19 | $30.23 | $30.23 | 14,679 |
| 2024-02-22 | $29.99 | $30.13 | $29.98 | $30.12 | $30.12 | 3,629 |
| 2024-02-21 | $29.71 | $29.81 | $29.71 | $29.81 | $29.81 | 1,605 |
| 2024-02-20 | $29.79 | $29.79 | $29.66 | $29.66 | $29.66 | 5,563 |
| 2024-02-16 | $29.99 | $29.99 | $29.87 | $29.87 | $29.87 | 502 |
| 2024-02-15 | $29.86 | $29.96 | $29.83 | $29.96 | $29.96 | 4,663 |
| 2024-02-14 | $29.54 | $29.57 | $29.54 | $29.57 | $29.57 | 2,030 |
| 2024-02-13 | $29.42 | $29.44 | $29.24 | $29.31 | $29.31 | 6,899 |
| 2024-02-12 | $29.87 | $29.88 | $29.82 | $29.83 | $29.83 | 7,535 |
| 2024-02-09 | $29.58 | $29.68 | $29.58 | $29.65 | $29.65 | 579 |
| 2024-02-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 97 |
| 2024-02-07 | $29.26 | $29.39 | $29.26 | $29.35 | $29.35 | 1,744 |
| 2024-02-06 | $29.40 | $29.40 | $29.25 | $29.28 | $29.28 | 1,028 |
| 2024-02-05 | $29.25 | $29.31 | $29.12 | $29.31 | $29.31 | 4,549 |
| 2024-02-02 | $29.37 | $29.41 | $29.37 | $29.41 | $29.41 | 986 |
| 2024-02-01 | $29.18 | $29.31 | $29.18 | $29.31 | $29.31 | 138 |
| 2024-01-31 | $29.31 | $29.31 | $29.01 | $29.03 | $29.03 | 1,618 |
| 2024-01-30 | $29.44 | $29.45 | $29.44 | $29.45 | $29.45 | 802 |
| 2024-01-29 | $29.17 | $29.30 | $29.17 | $29.30 | $29.30 | 506 |
| 2024-01-26 | $29.23 | $29.25 | $29.17 | $29.22 | $29.22 | 29,380 |
| 2024-01-25 | $29.19 | $29.21 | $29.13 | $29.21 | $29.21 | 3,308 |
| 2024-01-24 | $29.18 | $29.23 | $29.10 | $29.10 | $29.10 | 4,819 |
| 2024-01-23 | $29.07 | $29.07 | $28.96 | $29.01 | $29.01 | 2,947 |
| 2024-01-22 | $29.00 | $29.04 | $29.00 | $29.04 | $29.04 | 3,032 |
| 2024-01-19 | $28.54 | $28.78 | $28.54 | $28.78 | $28.78 | 1,097 |
| 2024-01-18 | $28.35 | $28.51 | $28.35 | $28.51 | $28.51 | 443 |
| 2024-01-17 | $28.29 | $28.30 | $28.16 | $28.23 | $28.23 | 6,006 |
| 2024-01-16 | $28.50 | $28.50 | $28.31 | $28.35 | $28.35 | 7,656 |
| 2024-01-12 | $28.52 | $28.55 | $28.52 | $28.55 | $28.55 | 6,099 |
| 2024-01-11 | $28.47 | $28.54 | $28.43 | $28.52 | $28.52 | 2,130 |
| 2024-01-10 | $28.45 | $28.46 | $28.45 | $28.46 | $28.46 | 180 |
| 2024-01-09 | $28.38 | $28.48 | $28.38 | $28.47 | $28.47 | 1,554 |
| 2024-01-08 | $28.34 | $28.56 | $28.34 | $28.56 | $28.56 | 2,793 |
| 2024-01-05 | $28.37 | $28.40 | $28.31 | $28.33 | $28.33 | 2,942 |
| 2024-01-04 | $28.55 | $28.55 | $28.31 | $28.31 | $28.31 | 3,774 |
| 2024-01-03 | $28.48 | $28.48 | $28.40 | $28.40 | $28.40 | 1,601 |
| 2024-01-02 | $28.50 | $28.59 | $28.50 | $28.59 | $28.59 | 286 |
| 2023-12-29 | $28.66 | $28.66 | $28.55 | $28.65 | $28.65 | 7,144 |
| 2023-12-28 | $28.61 | $28.73 | $28.48 | $28.70 | $28.70 | 24,596 |
| 2023-12-27 | $28.68 | $28.70 | $28.64 | $28.66 | $28.66 | 878 |
| 2023-12-26 | $28.59 | $28.72 | $28.58 | $28.63 | $28.63 | 1,535 |
| 2023-12-22 | $28.51 | $28.51 | $28.43 | $28.44 | $28.44 | 8,033 |
| 2023-12-21 | $28.27 | $28.34 | $28.14 | $28.34 | $28.34 | 7,172 |
| 2023-12-20 | $28.42 | $28.45 | $28.04 | $28.04 | $28.04 | 5,799 |
| 2023-12-19 | $28.35 | $28.35 | $28.32 | $28.32 | $28.32 | 1,479 |
| 2023-12-18 | $28.30 | $28.34 | $28.29 | $28.29 | $28.15 | 6,219 |
| 2023-12-15 | $28.24 | $28.26 | $28.24 | $28.26 | $28.11 | 2,029 |
| 2023-12-14 | $28.40 | $28.40 | $28.35 | $28.40 | $28.26 | 4,530 |
| 2023-12-13 | $27.55 | $27.98 | $27.55 | $27.98 | $27.83 | 7,533 |
| 2023-12-12 | $27.57 | $27.57 | $27.53 | $27.53 | $27.39 | 1,915 |
| 2023-12-11 | $27.54 | $27.55 | $27.49 | $27.55 | $27.42 | 5,866 |
| 2023-12-08 | $27.25 | $27.33 | $27.23 | $27.33 | $27.33 | 603 |
| 2023-12-07 | $27.15 | $27.17 | $27.15 | $27.17 | $27.17 | 3,322 |
| 2023-12-06 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 22 |
| 2023-12-05 | $27.21 | $27.23 | $27.15 | $27.15 | $27.15 | 1,845 |
| 2023-12-04 | $27.28 | $27.37 | $27.28 | $27.37 | $27.37 | 12,791 |
| 2023-12-01 | $27.28 | $27.33 | $27.27 | $27.33 | $27.33 | 6,121 |
| 2023-11-30 | $26.76 | $26.96 | $26.76 | $26.96 | $26.96 | 6,924 |
| 2023-11-29 | $26.93 | $26.94 | $26.77 | $26.77 | $26.77 | 4,189 |
| 2023-11-28 | $26.84 | $26.87 | $26.74 | $26.74 | $26.74 | 6,906 |
| 2023-11-27 | $26.87 | $26.87 | $26.85 | $26.86 | $26.86 | 1,590 |
| 2023-11-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 24 |
| 2023-11-22 | $26.88 | $26.91 | $26.83 | $26.89 | $26.89 | 3,624 |
| 2023-11-21 | $26.83 | $26.83 | $26.76 | $26.76 | $26.76 | 423 |
| 2023-11-20 | $26.90 | $26.90 | $26.88 | $26.90 | $26.90 | 2,214 |
| 2023-11-17 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 65 |
| 2023-11-16 | $26.55 | $26.58 | $26.55 | $26.58 | $26.58 | 4,813 |
| 2023-11-15 | $26.72 | $26.77 | $26.72 | $26.74 | $26.74 | 2,340 |
| 2023-11-14 | $26.54 | $26.67 | $26.54 | $26.65 | $26.65 | 2,393 |
| 2023-11-13 | $25.99 | $26.06 | $25.98 | $26.06 | $26.06 | 725 |
| 2023-11-10 | $25.77 | $26.13 | $25.77 | $26.11 | $26.11 | 4,923 |
| 2023-11-09 | $25.94 | $25.94 | $25.68 | $25.70 | $25.70 | 7,362 |
| 2023-11-08 | $25.90 | $25.93 | $25.87 | $25.93 | $25.93 | 768 |
| 2023-11-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 977 |
| 2023-11-06 | $26.10 | $26.13 | $26.02 | $26.04 | $26.04 | 6,632 |
| 2023-11-03 | $26.22 | $26.22 | $26.15 | $26.15 | $26.15 | 2,486 |
| 2023-11-02 | $25.71 | $25.89 | $25.71 | $25.89 | $25.89 | 2,903 |
| 2023-11-01 | $25.35 | $25.39 | $25.35 | $25.37 | $25.37 | 3,051 |
| 2023-10-31 | $25.02 | $25.12 | $25.02 | $25.12 | $25.12 | 152 |
| 2023-10-30 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 2,207 |
| 2023-10-27 | $24.84 | $24.84 | $24.73 | $24.83 | $24.83 | 24,234 |
| 2023-10-26 | $25.00 | $25.15 | $24.97 | $25.07 | $25.07 | 9,281 |
| 2023-10-25 | $25.26 | $25.26 | $25.12 | $25.16 | $25.16 | 2,128 |
| 2023-10-24 | $25.33 | $25.37 | $25.24 | $25.37 | $25.37 | 1,841 |
| 2023-10-23 | $25.27 | $25.33 | $25.14 | $25.18 | $25.18 | 14,950 |
| 2023-10-20 | $25.51 | $25.51 | $25.39 | $25.39 | $25.39 | 5,427 |
| 2023-10-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 32 |
| 2023-10-18 | $26.06 | $26.12 | $25.88 | $25.88 | $25.88 | 6,718 |
| 2023-10-17 | $26.04 | $26.32 | $26.04 | $26.21 | $26.21 | 7,241 |
| 2023-10-16 | $26.04 | $26.16 | $26.04 | $26.13 | $26.13 | 5,412 |
| 2023-10-13 | $26.06 | $26.07 | $25.86 | $25.86 | $25.86 | 13,873 |
| 2023-10-12 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2 |
| 2023-10-11 | $25.93 | $25.99 | $25.93 | $25.99 | $25.99 | 2,110 |
| 2023-10-10 | $26.03 | $26.03 | $25.86 | $25.86 | $25.86 | 4,745 |
| 2023-10-09 | $25.53 | $25.75 | $25.53 | $25.73 | $25.73 | 4,108 |
| 2023-10-06 | $25.06 | $25.54 | $25.05 | $25.43 | $25.43 | 7,201 |
| 2023-10-05 | $25.12 | $25.23 | $25.12 | $25.18 | $25.18 | 6,395 |
| 2023-10-04 | $25.15 | $25.28 | $24.99 | $25.28 | $25.28 | 15,384 |
| 2023-10-03 | $25.29 | $25.29 | $25.11 | $25.14 | $25.14 | 8,020 |
| 2023-10-02 | $25.53 | $25.57 | $25.45 | $25.45 | $25.45 | 6,534 |
| 2023-09-29 | $25.96 | $25.96 | $25.68 | $25.69 | $25.69 | 12,045 |
| 2023-09-28 | $25.88 | $25.89 | $25.88 | $25.89 | $25.89 | 343 |
| 2023-09-27 | $25.78 | $25.84 | $25.64 | $25.74 | $25.74 | 10,246 |
| 2023-09-26 | $25.90 | $25.90 | $25.76 | $25.76 | $25.60 | 6,260 |
| 2023-09-25 | $25.91 | $26.05 | $25.91 | $26.02 | $25.86 | 5,710 |
| 2023-09-22 | $25.99 | $25.99 | $25.87 | $25.87 | $25.87 | 1,589 |
| 2023-09-21 | $26.04 | $26.04 | $25.89 | $25.89 | $25.89 | 2,606 |
| 2023-09-20 | $26.52 | $26.52 | $26.22 | $26.22 | $26.22 | 6,660 |
| 2023-09-19 | $26.44 | $26.44 | $26.29 | $26.40 | $26.40 | 2,307 |
| 2023-09-18 | $26.53 | $26.53 | $26.44 | $26.44 | $26.44 | 5,369 |
| 2023-09-15 | $26.61 | $26.61 | $26.42 | $26.42 | $26.42 | 5,737 |
| 2023-09-14 | $26.71 | $26.80 | $26.70 | $26.79 | $26.79 | 7,543 |
| 2023-09-13 | $26.50 | $26.51 | $26.44 | $26.47 | $26.47 | 4,963 |
| 2023-09-12 | $26.50 | $26.53 | $26.50 | $26.53 | $26.53 | 818 |
| 2023-09-11 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 39 |
| 2023-09-08 | $26.56 | $26.56 | $26.48 | $26.48 | $26.48 | 4,093 |
| 2023-09-07 | $26.37 | $26.41 | $26.37 | $26.38 | $26.38 | 6,818 |
| 2023-09-06 | $26.32 | $26.39 | $26.32 | $26.39 | $26.39 | 588 |
| 2023-09-05 | $26.60 | $26.62 | $26.46 | $26.46 | $26.46 | 6,186 |
| 2023-09-01 | $26.74 | $26.74 | $26.68 | $26.68 | $26.68 | 3,855 |
| 2023-08-31 | $26.66 | $26.67 | $26.62 | $26.62 | $26.62 | 5,376 |
| 2023-08-30 | $26.68 | $26.71 | $26.64 | $26.64 | $26.64 | 5,511 |
| 2023-08-29 | $26.38 | $26.65 | $26.38 | $26.56 | $26.56 | 5,028 |
| 2023-08-28 | $26.33 | $26.39 | $26.32 | $26.39 | $26.39 | 1,559 |
| 2023-08-25 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 35 |
| 2023-08-24 | $26.21 | $26.23 | $26.05 | $26.05 | $26.05 | 4,223 |
| 2023-08-23 | $26.23 | $26.31 | $26.22 | $26.26 | $26.26 | 2,491 |
| 2023-08-22 | $26.26 | $26.26 | $26.08 | $26.08 | $26.08 | 5,305 |
| 2023-08-21 | $26.30 | $26.44 | $26.22 | $26.40 | $26.40 | 11,903 |
| 2023-08-18 | $26.32 | $26.35 | $26.26 | $26.35 | $26.35 | 413 |
| 2023-08-17 | $26.51 | $26.51 | $26.24 | $26.24 | $26.24 | 7,227 |
| 2023-08-16 | $26.45 | $26.45 | $26.44 | $26.44 | $26.44 | 4,266 |
| 2023-08-15 | $26.77 | $26.77 | $26.59 | $26.59 | $26.59 | 5,933 |
| 2023-08-14 | $26.83 | $26.95 | $26.81 | $26.95 | $26.95 | 4,968 |
| 2023-08-11 | $26.85 | $26.95 | $26.84 | $26.86 | $26.86 | 5,122 |
| 2023-08-10 | $27.16 | $27.16 | $26.85 | $26.87 | $26.87 | 9,056 |
| 2023-08-09 | $27.00 | $27.00 | $26.89 | $26.89 | $26.89 | 3,563 |
| 2023-08-08 | $26.74 | $26.94 | $26.72 | $26.92 | $26.92 | 2,121 |
| 2023-08-07 | $26.95 | $26.95 | $26.89 | $26.91 | $26.91 | 10,075 |
| 2023-08-04 | $26.89 | $26.90 | $26.72 | $26.73 | $26.73 | 3,705 |
| 2023-08-03 | $26.70 | $26.84 | $26.70 | $26.81 | $26.81 | 400 |
| 2023-08-02 | $26.81 | $26.83 | $26.80 | $26.80 | $26.80 | 1,803 |
| 2023-08-01 | $27.02 | $27.02 | $27.01 | $27.02 | $27.02 | 1,354 |
| 2023-07-31 | $26.95 | $27.05 | $26.95 | $27.04 | $27.04 | 3,384 |
| 2023-07-28 | $26.90 | $27.04 | $26.90 | $26.97 | $26.97 | 2,359 |
| 2023-07-27 | $26.90 | $26.95 | $26.68 | $26.68 | $26.68 | 2,668 |
| 2023-07-26 | $26.67 | $26.67 | $26.66 | $26.66 | $26.66 | 2,332 |
| 2023-07-25 | $26.69 | $26.76 | $26.67 | $26.72 | $26.72 | 5,645 |
| 2023-07-24 | $26.63 | $26.69 | $26.63 | $26.64 | $26.64 | 6,789 |
| 2023-07-21 | $26.60 | $26.62 | $26.56 | $26.57 | $26.57 | 7,903 |
| 2023-07-20 | $26.42 | $26.44 | $26.40 | $26.42 | $26.42 | 6,191 |
| 2023-07-19 | $26.50 | $26.56 | $26.42 | $26.46 | $26.46 | 36,465 |
| 2023-07-18 | $26.37 | $26.47 | $26.37 | $26.44 | $26.44 | 3,872 |
| 2023-07-17 | $26.16 | $26.18 | $26.16 | $26.16 | $26.16 | 9,339 |
| 2023-07-14 | $26.15 | $26.18 | $26.06 | $26.07 | $26.07 | 13,748 |
| 2023-07-13 | $26.08 | $26.16 | $26.08 | $26.13 | $26.13 | 7,918 |
| 2023-07-12 | $26.02 | $26.15 | $26.02 | $26.07 | $26.07 | 11,227 |
| 2023-07-11 | $25.76 | $25.87 | $25.76 | $25.87 | $25.87 | 7,159 |
| 2023-07-10 | $25.57 | $25.60 | $25.52 | $25.60 | $25.60 | 11,401 |
| 2023-07-07 | $25.32 | $25.58 | $25.32 | $25.35 | $25.35 | 5,681 |
| 2023-07-06 | $25.19 | $25.32 | $25.19 | $25.32 | $25.32 | 2,805 |
| 2023-07-05 | $25.66 | $25.66 | $25.60 | $25.62 | $25.62 | 5,293 |
| 2023-07-03 | $25.83 | $25.86 | $25.82 | $25.84 | $25.84 | 2,496 |
| 2023-06-30 | $25.69 | $25.84 | $25.69 | $25.82 | $25.82 | 11,182 |
| 2023-06-29 | $25.56 | $25.57 | $25.55 | $25.57 | $25.57 | 12,152 |
| 2023-06-28 | $25.41 | $25.41 | $25.38 | $25.38 | $25.38 | 6,849 |
| 2023-06-27 | $25.36 | $25.59 | $25.31 | $25.58 | $25.45 | 7,241 |
| 2023-06-26 | $25.36 | $25.36 | $25.27 | $25.27 | $25.14 | 4,203 |
| 2023-06-23 | $25.17 | $25.17 | $25.13 | $25.13 | $25.13 | 871 |
| 2023-06-22 | $25.21 | $25.29 | $25.21 | $25.29 | $25.29 | 7,088 |
| 2023-06-21 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 6,264 |
| 2023-06-20 | $25.36 | $25.38 | $25.36 | $25.38 | $25.38 | 2,106 |
| 2023-06-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2,014 |
| 2023-06-15 | $25.31 | $25.64 | $25.31 | $25.64 | $25.64 | 15,910 |
| 2023-06-14 | $25.40 | $25.45 | $25.38 | $25.38 | $25.38 | 3,379 |
| 2023-06-13 | $25.61 | $25.61 | $25.58 | $25.59 | $25.59 | 712 |
| 2023-06-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 40 |
| 2023-06-09 | $25.44 | $25.44 | $25.26 | $25.26 | $25.26 | 2,104 |
| 2023-06-08 | $25.24 | $25.35 | $25.24 | $25.34 | $25.34 | 5,201 |
| 2023-06-07 | $25.23 | $25.25 | $25.20 | $25.20 | $25.20 | 1,263 |
| 2023-06-06 | $24.87 | $24.94 | $24.87 | $24.94 | $24.94 | 716 |
| 2023-06-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 347 |
| 2023-06-02 | $24.69 | $24.91 | $24.69 | $24.87 | $24.87 | 2,352 |
| 2023-06-01 | $24.12 | $24.26 | $24.04 | $24.26 | $24.26 | 3,085 |
| 2023-05-31 | $24.19 | $24.19 | $24.06 | $24.09 | $24.09 | 6,979 |
| 2023-05-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 52 |
| 2023-05-26 | $24.42 | $24.47 | $24.39 | $24.43 | $24.43 | 2,081 |
| 2023-05-25 | $24.03 | $24.23 | $24.03 | $24.22 | $24.22 | 3,719 |
| 2023-05-24 | $24.25 | $24.30 | $24.22 | $24.22 | $24.22 | 3,882 |
| 2023-05-23 | $24.61 | $24.63 | $24.50 | $24.51 | $24.51 | 18,787 |
| 2023-05-22 | $24.73 | $24.73 | $24.62 | $24.62 | $24.62 | 1,213 |
| 2023-05-19 | $24.82 | $24.85 | $24.66 | $24.68 | $24.68 | 8,712 |
| 2023-05-18 | $24.44 | $24.73 | $24.44 | $24.73 | $24.73 | 6,261 |
| 2023-05-17 | $24.27 | $24.54 | $24.26 | $24.54 | $24.54 | 5,374 |
| 2023-05-16 | $24.35 | $24.35 | $24.11 | $24.11 | $24.11 | 4,002 |
| 2023-05-15 | $24.34 | $24.51 | $24.31 | $24.48 | $24.48 | 13,480 |
| 2023-05-12 | $24.38 | $24.39 | $24.24 | $24.37 | $24.37 | 27,290 |
| 2023-05-11 | $24.30 | $24.35 | $24.25 | $24.35 | $24.35 | 12,305 |
| 2023-05-10 | $24.55 | $24.55 | $24.33 | $24.46 | $24.46 | 16,694 |
| 2023-05-09 | $24.56 | $24.59 | $24.50 | $24.50 | $24.50 | 3,444 |
| 2023-05-08 | $24.69 | $24.69 | $24.55 | $24.55 | $24.55 | 1,486 |
| 2023-05-05 | $24.54 | $24.67 | $24.54 | $24.58 | $24.58 | 4,388 |
| 2023-05-04 | $24.10 | $24.12 | $24.10 | $24.12 | $24.12 | 348 |
| 2023-05-03 | $24.58 | $24.68 | $24.40 | $24.40 | $24.40 | 5,575 |
| 2023-05-02 | $24.45 | $24.60 | $24.45 | $24.55 | $24.55 | 12,046 |
| 2023-05-01 | $24.92 | $25.02 | $24.92 | $24.96 | $24.96 | 1,622 |
| 2023-04-28 | $24.86 | $24.94 | $24.86 | $24.92 | $24.92 | 2,226 |
| 2023-04-27 | $24.48 | $24.71 | $24.46 | $24.71 | $24.71 | 7,210 |
| 2023-04-26 | $24.68 | $24.68 | $24.47 | $24.47 | $24.47 | 2,330 |
| 2023-04-25 | $24.88 | $24.88 | $24.74 | $24.74 | $24.74 | 572 |
| 2023-04-24 | $25.09 | $25.12 | $25.08 | $25.08 | $25.08 | 6,892 |
| 2023-04-21 | $25.06 | $25.07 | $25.05 | $25.07 | $25.07 | 1,195 |
| 2023-04-20 | $25.09 | $25.17 | $25.05 | $25.15 | $25.15 | 953 |
| 2023-04-19 | $25.16 | $25.24 | $25.16 | $25.20 | $25.20 | 3,490 |
| 2023-04-18 | $25.25 | $25.33 | $25.23 | $25.32 | $25.32 | 1,667 |
| 2023-04-17 | $25.22 | $25.26 | $25.18 | $25.19 | $25.19 | 1,533 |
| 2023-04-14 | $25.17 | $25.20 | $25.05 | $25.16 | $25.16 | 4,777 |
| 2023-04-13 | $25.26 | $25.26 | $25.23 | $25.23 | $25.23 | 2,542 |
| 2023-04-12 | $25.31 | $25.31 | $25.10 | $25.10 | $25.10 | 1,454 |
| 2023-04-11 | $25.19 | $25.31 | $25.19 | $25.22 | $25.22 | 2,653 |
| 2023-04-10 | $25.02 | $25.09 | $25.02 | $25.07 | $25.07 | 2,549 |
| 2023-04-06 | $25.01 | $25.03 | $24.96 | $24.96 | $24.96 | 1,239 |
| 2023-04-05 | $24.95 | $24.98 | $24.92 | $24.98 | $24.98 | 1,529 |
| 2023-04-04 | $24.91 | $24.95 | $24.90 | $24.94 | $24.94 | 4,708 |
| 2023-04-03 | $25.13 | $25.28 | $25.12 | $25.25 | $25.25 | 2,751 |
| 2023-03-31 | $24.77 | $24.94 | $24.75 | $24.94 | $24.94 | 10,999 |
| 2023-03-30 | $24.65 | $24.65 | $24.60 | $24.63 | $24.63 | 3,346 |
| 2023-03-29 | $24.47 | $24.51 | $24.43 | $24.51 | $24.51 | 2,100 |
| 2023-03-28 | $24.41 | $24.41 | $24.39 | $24.39 | $24.22 | 2,501 |
| 2023-03-27 | $24.42 | $24.47 | $24.34 | $24.34 | $24.17 | 4,301 |
| 2023-03-24 | $23.93 | $24.18 | $23.93 | $24.18 | $24.00 | 390 |
| 2023-03-23 | $24.32 | $24.32 | $24.09 | $24.09 | $23.92 | 562 |
| 2023-03-22 | $24.59 | $24.60 | $24.20 | $24.20 | $24.02 | 12,540 |
| 2023-03-21 | $24.53 | $24.60 | $24.52 | $24.60 | $24.42 | 3,373 |
| 2023-03-20 | $24.39 | $24.39 | $24.35 | $24.35 | $24.18 | 413 |
| 2023-03-17 | $24.20 | $24.20 | $23.92 | $23.97 | $23.80 | 7,781 |
| 2023-03-16 | $24.34 | $24.37 | $24.34 | $24.36 | $24.19 | 1,234 |
| 2023-03-15 | $23.85 | $24.06 | $23.85 | $24.03 | $23.85 | 8,184 |
| 2023-03-14 | $24.54 | $24.54 | $24.27 | $24.39 | $24.22 | 2,771 |
| 2023-03-13 | $24.15 | $24.43 | $24.15 | $24.22 | $24.05 | 1,342 |
| 2023-03-10 | $24.67 | $24.67 | $24.36 | $24.36 | $24.18 | 5,868 |
| 2023-03-09 | $25.13 | $25.13 | $24.71 | $24.71 | $24.53 | 4,043 |
| 2023-03-08 | $25.16 | $25.18 | $25.00 | $25.08 | $24.90 | 13,185 |
| 2023-03-07 | $25.37 | $25.37 | $25.03 | $25.05 | $24.87 | 4,507 |
| 2023-03-06 | $25.50 | $25.52 | $25.42 | $25.42 | $25.23 | 737 |
| 2023-03-03 | $25.42 | $25.54 | $25.42 | $25.54 | $25.35 | 4,657 |
| 2023-03-02 | $25.12 | $25.23 | $25.12 | $25.23 | $25.05 | 1,267 |
| 2023-03-01 | $25.08 | $25.10 | $25.00 | $25.06 | $24.88 | 3,029 |
| 2023-02-28 | $25.15 | $25.18 | $25.10 | $25.12 | $24.94 | 3,109 |
| 2023-02-27 | $25.39 | $25.39 | $25.14 | $25.18 | $25.00 | 7,044 |
| 2023-02-24 | $25.10 | $25.12 | $25.10 | $25.12 | $24.94 | 392 |
| 2023-02-23 | $25.42 | $25.44 | $25.41 | $25.43 | $25.25 | 1,493 |
| 2023-02-22 | $25.36 | $25.47 | $25.31 | $25.31 | $25.13 | 4,213 |
| 2023-02-21 | $25.65 | $25.65 | $25.43 | $25.43 | $25.25 | 14,154 |
| 2023-02-17 | $25.74 | $25.88 | $25.73 | $25.88 | $25.70 | 8,208 |
| 2023-02-16 | $25.95 | $26.11 | $25.91 | $25.91 | $25.73 | 2,282 |
| 2023-02-15 | $26.00 | $26.15 | $26.00 | $26.14 | $25.95 | 13,026 |
| 2023-02-14 | $26.35 | $26.35 | $26.05 | $26.25 | $26.06 | 11,384 |
| 2023-02-13 | $26.10 | $26.27 | $26.10 | $26.25 | $26.06 | 7,935 |
| 2023-02-10 | $25.91 | $26.05 | $25.88 | $26.03 | $25.85 | 6,010 |
| 2023-02-09 | $26.11 | $26.11 | $25.76 | $25.77 | $25.59 | 11,491 |
| 2023-02-08 | $26.06 | $26.06 | $25.93 | $25.93 | $25.74 | 3,618 |
| 2023-02-07 | $25.83 | $26.14 | $25.81 | $26.14 | $25.95 | 1,785 |
| 2023-02-06 | $26.03 | $26.04 | $25.97 | $25.99 | $25.81 | 8,287 |
| 2023-02-03 | $26.20 | $26.33 | $26.15 | $26.20 | $26.01 | 4,412 |
| 2023-02-02 | $26.30 | $26.38 | $26.20 | $26.34 | $26.15 | 28,349 |
| 2023-02-01 | $26.16 | $26.50 | $25.98 | $26.38 | $26.19 | 9,026 |
| 2023-01-31 | $25.94 | $26.29 | $25.93 | $26.29 | $26.10 | 7,495 |
| 2023-01-30 | $25.94 | $25.99 | $25.82 | $25.82 | $25.63 | 5,035 |
| 2023-01-27 | $26.01 | $26.13 | $25.97 | $26.03 | $25.84 | 4,610 |
| 2023-01-26 | $25.89 | $26.02 | $25.85 | $26.02 | $25.84 | 4,946 |
| 2023-01-25 | $25.60 | $25.95 | $25.60 | $25.95 | $25.76 | 3,757 |
| 2023-01-24 | $25.72 | $25.76 | $25.72 | $25.76 | $25.57 | 5,573 |
| 2023-01-23 | $25.88 | $25.89 | $25.78 | $25.80 | $25.61 | 4,119 |
| 2023-01-20 | $25.25 | $25.63 | $25.25 | $25.63 | $25.44 | 4,842 |
| 2023-01-19 | $25.34 | $25.46 | $25.30 | $25.35 | $25.17 | 6,078 |
| 2023-01-18 | $25.98 | $25.98 | $25.52 | $25.52 | $25.34 | 3,556 |
| 2023-01-17 | $26.00 | $26.00 | $25.88 | $25.90 | $25.72 | 4,956 |
| 2023-01-13 | $26.00 | $26.09 | $26.00 | $26.05 | $25.86 | 2,464 |
| 2023-01-12 | $25.93 | $26.15 | $25.93 | $26.03 | $25.85 | 1,325 |
| 2023-01-11 | $25.88 | $25.96 | $25.79 | $25.93 | $25.75 | 7,215 |
| 2023-01-10 | $25.64 | $25.76 | $25.58 | $25.76 | $25.58 | 7,867 |
| 2023-01-09 | $25.94 | $25.99 | $25.65 | $25.65 | $25.46 | 7,218 |
| 2023-01-06 | $25.55 | $25.91 | $25.55 | $25.85 | $25.67 | 7,298 |
| 2023-01-05 | $25.21 | $25.32 | $25.21 | $25.22 | $25.04 | 4,037 |
| 2023-01-04 | $25.34 | $25.52 | $25.22 | $25.33 | $25.15 | 11,652 |
| 2023-01-03 | $25.10 | $25.20 | $25.08 | $25.20 | $25.02 | 880 |
| 2022-12-30 | $25.30 | $25.33 | $25.16 | $25.33 | $25.14 | 3,953 |
| 2022-12-29 | $25.45 | $25.45 | $25.43 | $25.43 | $25.24 | 1,183 |
| 2022-12-28 | $25.53 | $25.53 | $25.37 | $25.37 | $24.95 | 525 |
| 2022-12-27 | $25.78 | $25.78 | $25.73 | $25.73 | $25.30 | 200 |
| 2022-12-23 | $25.54 | $25.70 | $25.50 | $25.70 | $25.27 | 4,218 |
| 2022-12-22 | $25.28 | $25.39 | $25.19 | $25.39 | $24.96 | 1,778 |
| 2022-12-21 | $25.65 | $25.65 | $25.60 | $25.61 | $25.18 | 1,522 |
| 2022-12-20 | $25.30 | $25.31 | $25.26 | $25.26 | $24.83 | 4,557 |
| 2022-12-19 | $25.30 | $25.30 | $25.18 | $25.24 | $24.82 | 3,532 |
| 2022-12-16 | $25.25 | $25.42 | $25.23 | $25.38 | $24.96 | 3,496 |
| 2022-12-15 | $25.75 | $25.75 | $25.50 | $25.61 | $25.18 | 1,816 |
| 2022-12-14 | $26.26 | $26.29 | $26.07 | $26.07 | $25.63 | 4,456 |
| 2022-12-13 | $26.14 | $26.20 | $26.06 | $26.13 | $25.69 | 4,121 |
| 2022-12-12 | $25.87 | $26.06 | $25.87 | $26.06 | $25.62 | 2,707 |
| 2022-12-09 | $25.96 | $25.96 | $25.78 | $25.83 | $25.83 | 4,397 |
| 2022-12-08 | $26.05 | $26.05 | $26.00 | $26.03 | $26.03 | 2,810 |
| 2022-12-07 | $25.98 | $25.98 | $25.87 | $25.94 | $25.94 | 6,048 |
| 2022-12-06 | $26.17 | $26.17 | $25.93 | $25.96 | $25.96 | 3,287 |
| 2022-12-05 | $26.38 | $26.42 | $26.19 | $26.23 | $26.23 | 4,142 |
| 2022-12-02 | $26.49 | $26.70 | $26.45 | $26.70 | $26.70 | 7,404 |
| 2022-12-01 | $26.67 | $26.69 | $26.61 | $26.63 | $26.63 | 9,672 |
| 2022-11-30 | $26.49 | $26.60 | $26.49 | $26.60 | $26.60 | 3,305 |
| 2022-11-29 | $26.06 | $26.21 | $26.06 | $26.21 | $26.21 | 4,038 |
| 2022-11-28 | $26.32 | $26.32 | $26.08 | $26.15 | $26.15 | 4,175 |
| 2022-11-25 | $26.55 | $26.55 | $26.49 | $26.49 | $26.49 | 5,301 |
| 2022-11-23 | $26.40 | $26.45 | $26.37 | $26.44 | $26.44 | 6,689 |
| 2022-11-22 | $26.30 | $26.38 | $26.29 | $26.37 | $26.37 | 4,866 |
| 2022-11-21 | $25.79 | $26.02 | $25.79 | $25.97 | $25.97 | 8,596 |
| 2022-11-18 | $25.89 | $25.99 | $25.88 | $25.98 | $25.98 | 4,966 |
| 2022-11-17 | $25.69 | $25.90 | $25.69 | $25.90 | $25.90 | 10,646 |
| 2022-11-16 | $26.01 | $26.01 | $25.94 | $25.95 | $25.95 | 6,815 |
| 2022-11-15 | $26.32 | $26.37 | $26.18 | $26.23 | $26.23 | 15,934 |
| 2022-11-14 | $26.41 | $26.41 | $26.10 | $26.10 | $26.10 | 6,322 |
| 2022-11-11 | $26.20 | $26.27 | $26.17 | $26.26 | $26.26 | 3,501 |
| 2022-11-10 | $25.86 | $26.17 | $25.86 | $26.15 | $26.15 | 4,051 |
| 2022-11-09 | $25.63 | $25.63 | $25.16 | $25.19 | $25.19 | 11,819 |
| 2022-11-08 | $25.82 | $25.82 | $25.56 | $25.71 | $25.71 | 5,521 |
| 2022-11-07 | $25.33 | $25.54 | $25.28 | $25.54 | $25.54 | 6,225 |
| 2022-11-04 | $25.21 | $25.37 | $24.89 | $25.23 | $25.23 | 26,722 |
| 2022-11-03 | $24.96 | $25.01 | $24.89 | $24.95 | $24.95 | 8,006 |
| 2022-11-02 | $25.34 | $25.64 | $25.04 | $25.04 | $25.04 | 19,309 |
| 2022-11-01 | $25.41 | $25.51 | $25.30 | $25.48 | $25.48 | 6,972 |
| 2022-10-31 | $25.37 | $25.45 | $25.36 | $25.40 | $25.40 | 8,203 |
| 2022-10-28 | $25.21 | $25.53 | $25.20 | $25.53 | $25.53 | 13,974 |
| 2022-10-27 | $25.32 | $25.35 | $25.08 | $25.08 | $25.08 | 9,800 |
| 2022-10-26 | $24.99 | $25.31 | $24.99 | $25.08 | $25.08 | 13,960 |
| 2022-10-25 | $24.73 | $25.00 | $24.72 | $24.96 | $24.96 | 17,407 |
| 2022-10-24 | $24.65 | $24.70 | $24.55 | $24.62 | $24.62 | 4,614 |
| 2022-10-21 | $23.92 | $24.35 | $23.92 | $24.35 | $24.35 | 5,660 |
| 2022-10-20 | $24.05 | $24.07 | $23.70 | $23.73 | $23.73 | 12,313 |
| 2022-10-19 | $23.93 | $23.93 | $23.82 | $23.82 | $23.82 | 5,500 |
| 2022-10-18 | $24.09 | $24.09 | $23.87 | $23.98 | $23.98 | 12,771 |
| 2022-10-17 | $23.81 | $23.81 | $23.68 | $23.75 | $23.75 | 11,804 |
| 2022-10-14 | $23.75 | $23.75 | $23.34 | $23.34 | $23.34 | 6,139 |
| 2022-10-13 | $23.07 | $23.94 | $23.07 | $23.92 | $23.92 | 13,148 |
| 2022-10-12 | $23.36 | $23.55 | $23.36 | $23.39 | $23.39 | 5,015 |
| 2022-10-11 | $23.35 | $23.69 | $23.30 | $23.45 | $23.45 | 11,913 |
| 2022-10-10 | $23.57 | $23.57 | $23.43 | $23.43 | $23.43 | 3,829 |
| 2022-10-07 | $23.60 | $23.64 | $23.51 | $23.51 | $23.51 | 2,265 |
| 2022-10-06 | $24.14 | $24.14 | $23.93 | $23.93 | $23.93 | 8,837 |
| 2022-10-05 | $24.00 | $24.27 | $24.00 | $24.12 | $24.12 | 8,173 |
| 2022-10-04 | $23.81 | $24.18 | $23.81 | $24.14 | $24.14 | 7,730 |
| 2022-10-03 | $23.11 | $23.55 | $23.11 | $23.45 | $23.45 | 7,179 |
| 2022-09-30 | $22.98 | $22.99 | $22.76 | $22.76 | $22.76 | 20,410 |
| 2022-09-29 | $23.02 | $23.11 | $23.00 | $23.07 | $23.07 | 4,365 |
| 2022-09-28 | $23.28 | $23.53 | $23.28 | $23.46 | $23.46 | 11,463 |
| 2022-09-27 | $23.08 | $23.08 | $22.84 | $22.91 | $22.91 | 22,624 |
| 2022-09-26 | $23.21 | $23.21 | $22.93 | $22.93 | $22.93 | 15,297 |
| 2022-09-23 | $23.31 | $23.33 | $23.00 | $23.25 | $23.25 | 27,202 |
| 2022-09-22 | $23.77 | $23.91 | $23.74 | $23.76 | $23.76 | 5,620 |
| 2022-09-21 | $24.38 | $24.42 | $23.82 | $23.82 | $23.82 | 36,869 |
| 2022-09-20 | $24.11 | $24.21 | $23.97 | $24.13 | $24.13 | 38,271 |
| 2022-09-19 | $24.25 | $24.40 | $24.25 | $24.40 | $24.40 | 6,455 |
| 2022-09-16 | $24.15 | $24.36 | $24.15 | $24.33 | $24.33 | 3,570 |
| 2022-09-15 | $24.50 | $24.62 | $24.32 | $24.38 | $24.38 | 7,879 |
| 2022-09-14 | $24.56 | $24.61 | $24.45 | $24.52 | $24.52 | 5,445 |
| 2022-09-13 | $24.98 | $24.98 | $24.44 | $24.44 | $24.44 | 3,338 |
| 2022-09-12 | $25.44 | $25.44 | $25.35 | $25.35 | $25.35 | 3,850 |
| 2022-09-09 | $25.16 | $25.42 | $25.16 | $25.34 | $25.34 | 3,509 |
| 2022-09-08 | $24.67 | $24.94 | $24.67 | $24.94 | $24.94 | 3,566 |
| 2022-09-07 | $24.58 | $24.78 | $24.58 | $24.74 | $24.74 | 3,117 |
| 2022-09-06 | $24.58 | $24.58 | $24.42 | $24.42 | $24.42 | 3,040 |
| 2022-09-02 | $24.85 | $25.03 | $24.50 | $24.53 | $24.53 | 5,508 |
| 2022-09-01 | $24.46 | $24.74 | $24.46 | $24.74 | $24.74 | 2,651 |
| 2022-08-31 | $24.88 | $24.88 | $24.67 | $24.67 | $24.67 | 3,415 |
| 2022-08-30 | $24.86 | $24.91 | $24.81 | $24.85 | $24.85 | 3,277 |
| 2022-08-29 | $25.25 | $25.33 | $25.20 | $25.20 | $25.20 | 2,005 |
| 2022-08-26 | $25.85 | $25.96 | $25.31 | $25.31 | $25.31 | 4,884 |
| 2022-08-25 | $25.88 | $25.99 | $25.83 | $25.98 | $25.98 | 3,440 |
| 2022-08-24 | $25.70 | $25.70 | $25.68 | $25.68 | $25.68 | 3,710 |
| 2022-08-23 | $25.80 | $25.80 | $25.68 | $25.69 | $25.69 | 3,803 |
| 2022-08-22 | $25.82 | $25.82 | $25.68 | $25.68 | $25.68 | 5,841 |
| 2022-08-19 | $26.09 | $26.10 | $26.06 | $26.06 | $26.06 | 3,071 |
| 2022-08-18 | $26.21 | $26.30 | $26.21 | $26.25 | $26.25 | 3,294 |
| 2022-08-17 | $26.02 | $26.15 | $26.02 | $26.07 | $26.07 | 3,549 |
| 2022-08-16 | $26.07 | $26.24 | $26.07 | $26.15 | $26.15 | 6,502 |
| 2022-08-15 | $25.81 | $26.01 | $25.80 | $25.97 | $25.97 | 4,995 |
| 2022-08-12 | $25.67 | $25.93 | $25.67 | $25.93 | $25.93 | 4,117 |
| 2022-08-11 | $25.79 | $25.80 | $25.62 | $25.62 | $25.62 | 3,745 |
| 2022-08-10 | $25.42 | $25.48 | $25.38 | $25.48 | $25.48 | 3,290 |
| 2022-08-09 | $25.20 | $25.20 | $25.05 | $25.05 | $25.05 | 4,110 |
| 2022-08-08 | $25.23 | $25.31 | $25.16 | $25.16 | $25.16 | 2,827 |
| 2022-08-05 | $24.92 | $25.08 | $24.92 | $25.06 | $25.06 | 3,122 |
| 2022-08-04 | $25.04 | $25.10 | $24.95 | $24.95 | $24.95 | 2,521 |
| 2022-08-03 | $24.99 | $25.20 | $24.99 | $25.16 | $25.16 | 3,815 |
| 2022-08-02 | $25.11 | $25.15 | $24.99 | $24.99 | $24.99 | 6,221 |
| 2022-08-01 | $25.26 | $25.30 | $25.17 | $25.21 | $25.21 | 3,513 |
| 2022-07-29 | $25.19 | $25.31 | $25.18 | $25.31 | $25.31 | 2,199 |
| 2022-07-28 | $24.96 | $25.19 | $24.82 | $25.15 | $25.15 | 3,528 |
| 2022-07-27 | $24.72 | $25.00 | $24.72 | $24.99 | $24.99 | 3,528 |
| 2022-07-26 | $24.63 | $24.65 | $24.63 | $24.64 | $24.64 | 2,500 |
| 2022-07-25 | $24.65 | $24.71 | $24.65 | $24.71 | $24.71 | 1,543 |
| 2022-07-22 | $24.71 | $24.71 | $24.41 | $24.51 | $24.51 | 4,183 |
| 2022-07-21 | $24.43 | $24.61 | $24.43 | $24.61 | $24.61 | 1,601 |
| 2022-07-20 | $24.56 | $24.62 | $24.52 | $24.57 | $24.57 | 1,928 |
| 2022-07-19 | $24.26 | $24.55 | $24.26 | $24.55 | $24.55 | 3,530 |
| 2022-07-18 | $24.39 | $24.39 | $24.03 | $24.03 | $24.03 | 3,883 |
| 2022-07-15 | $24.12 | $24.20 | $24.12 | $24.19 | $24.19 | 4,357 |
| 2022-07-14 | $23.55 | $23.83 | $23.55 | $23.83 | $23.83 | 1,505 |
| 2022-07-13 | $23.86 | $24.07 | $23.86 | $24.02 | $24.02 | 1,356 |
| 2022-07-12 | $24.35 | $24.35 | $24.10 | $24.11 | $24.11 | 1,620 |
| 2022-07-11 | $24.36 | $24.36 | $24.29 | $24.29 | $24.29 | 1,014 |
| 2022-07-08 | $24.45 | $24.48 | $24.41 | $24.48 | $24.48 | 3,005 |
| 2022-07-07 | $24.42 | $24.48 | $24.42 | $24.48 | $24.48 | 3,095 |
| 2022-07-06 | $24.12 | $24.15 | $24.00 | $24.15 | $24.15 | 3,364 |
| 2022-07-05 | $23.95 | $24.12 | $23.80 | $24.12 | $24.12 | 5,749 |
| 2022-07-01 | $24.26 | $24.39 | $24.00 | $24.37 | $24.37 | 6,451 |
| 2022-06-30 | $24.07 | $24.30 | $24.07 | $24.18 | $24.18 | 4,775 |
| 2022-06-29 | $24.45 | $24.45 | $24.30 | $24.36 | $24.36 | 6,106 |
| 2022-06-28 | $24.95 | $24.95 | $24.45 | $24.45 | $24.45 | 6,510 |
| 2022-06-27 | $24.63 | $24.73 | $24.59 | $24.62 | $24.62 | 4,090 |
| 2022-06-24 | $24.43 | $24.54 | $24.43 | $24.54 | $24.54 | 2,713 |
| 2022-06-23 | $23.96 | $24.00 | $23.96 | $23.97 | $23.97 | 2,133 |
| 2022-06-22 | $23.71 | $23.90 | $23.71 | $23.86 | $23.86 | 5,711 |
| 2022-06-21 | $23.80 | $23.93 | $23.80 | $23.89 | $23.89 | 3,539 |
| 2022-06-17 | $23.41 | $23.45 | $23.29 | $23.29 | $23.29 | 10,716 |
| 2022-06-16 | $23.50 | $23.59 | $23.33 | $23.41 | $23.41 | 9,808 |
| 2022-06-15 | $24.23 | $24.36 | $24.10 | $24.14 | $24.14 | 4,384 |
| 2022-06-14 | $24.30 | $24.30 | $23.97 | $24.05 | $24.05 | 3,649 |
| 2022-06-13 | $24.44 | $24.44 | $24.20 | $24.20 | $24.20 | 3,687 |
| 2022-06-10 | $25.41 | $25.41 | $25.26 | $25.28 | $25.06 | 5,541 |
| 2022-06-09 | $26.14 | $26.14 | $25.78 | $25.78 | $25.56 | 6,408 |
| 2022-06-08 | $26.30 | $26.30 | $26.19 | $26.19 | $25.97 | 1,805 |
| 2022-06-07 | $26.50 | $26.55 | $26.50 | $26.55 | $26.32 | 304 |
| 2022-06-06 | $26.42 | $26.42 | $26.25 | $26.25 | $26.03 | 2,269 |
| 2022-06-03 | $26.32 | $26.37 | $26.26 | $26.30 | $26.08 | 5,629 |
| 2022-06-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.18 | 20 |
| 2022-06-01 | $26.17 | $26.35 | $26.09 | $26.26 | $26.03 | 6,865 |
| 2022-05-31 | $26.59 | $26.59 | $26.38 | $26.38 | $26.16 | 1,158 |
| 2022-05-27 | $26.39 | $26.57 | $26.36 | $26.57 | $26.35 | 4,626 |
| 2022-05-26 | $26.07 | $26.19 | $26.07 | $26.15 | $25.92 | 3,135 |
| 2022-05-25 | $25.70 | $25.73 | $25.67 | $25.73 | $25.51 | 1,583 |
| 2022-05-24 | $25.12 | $25.52 | $25.04 | $25.43 | $25.22 | 6,397 |
| 2022-05-23 | $25.35 | $25.50 | $25.34 | $25.43 | $25.22 | 3,486 |
| 2022-05-20 | $25.15 | $25.16 | $24.73 | $25.16 | $24.95 | 3,779 |
| 2022-05-19 | $25.03 | $25.27 | $25.03 | $25.14 | $24.93 | 1,960 |
| 2022-05-18 | $26.07 | $26.07 | $25.33 | $25.40 | $25.19 | 8,375 |
| 2022-05-17 | $26.25 | $26.50 | $26.24 | $26.50 | $26.28 | 2,607 |
| 2022-05-16 | $25.82 | $26.21 | $25.82 | $26.06 | $25.84 | 2,604 |
| 2022-05-13 | $25.80 | $25.98 | $25.79 | $25.91 | $25.69 | 3,280 |
| 2022-05-12 | $25.55 | $25.57 | $25.55 | $25.57 | $25.36 | 2,610 |
| 2022-05-11 | $25.86 | $25.89 | $25.42 | $25.42 | $25.21 | 4,541 |
| 2022-05-10 | $25.58 | $25.78 | $25.56 | $25.65 | $25.43 | 3,605 |
| 2022-05-09 | $25.93 | $25.98 | $25.72 | $25.72 | $25.50 | 3,063 |
| 2022-05-06 | $26.17 | $26.23 | $26.03 | $26.23 | $26.01 | 2,451 |
| 2022-05-05 | $26.31 | $26.33 | $26.18 | $26.18 | $25.96 | 1,623 |
| 2022-05-04 | $26.21 | $26.78 | $26.21 | $26.78 | $26.56 | 1,920 |
| 2022-05-03 | $26.04 | $26.19 | $26.01 | $26.08 | $25.86 | 2,404 |
| 2022-05-02 | $25.73 | $25.84 | $25.73 | $25.84 | $25.62 | 1,565 |
| 2022-04-29 | $26.14 | $26.14 | $25.73 | $25.73 | $25.52 | 2,193 |
| 2022-04-28 | $26.22 | $26.51 | $26.22 | $26.51 | $26.29 | 1,626 |
| 2022-04-27 | $26.30 | $26.45 | $26.23 | $26.23 | $26.01 | 3,342 |
| 2022-04-26 | $26.53 | $26.53 | $26.27 | $26.27 | $26.05 | 572 |
| 2022-04-25 | $26.53 | $26.53 | $26.13 | $26.13 | $25.91 | 1,902 |
| 2022-04-22 | $26.95 | $26.95 | $26.64 | $26.64 | $26.42 | 3,335 |
| 2022-04-21 | $27.70 | $27.70 | $27.28 | $27.28 | $27.05 | 2,016 |
| 2022-04-20 | $27.54 | $27.65 | $27.54 | $27.57 | $27.34 | 6,948 |
| 2022-04-19 | $27.24 | $27.37 | $27.24 | $27.37 | $27.14 | 3,776 |
| 2022-04-18 | $27.17 | $27.18 | $27.03 | $27.07 | $26.84 | 9,599 |
| 2022-04-14 | $27.41 | $27.41 | $27.19 | $27.19 | $26.96 | 3,333 |
| 2022-04-13 | $27.35 | $27.38 | $27.28 | $27.38 | $27.15 | 1,741 |
| 2022-04-12 | $27.56 | $27.57 | $27.29 | $27.29 | $27.06 | 2,334 |
| 2022-04-11 | $27.59 | $27.61 | $27.32 | $27.32 | $27.09 | 2,812 |
| 2022-04-08 | $27.67 | $27.68 | $27.64 | $27.64 | $27.41 | 4,220 |
| 2022-04-07 | $27.14 | $27.50 | $27.14 | $27.43 | $27.20 | 6,842 |
| 2022-04-06 | $27.13 | $27.14 | $27.13 | $27.14 | $26.91 | 2,843 |
| 2022-04-05 | $27.45 | $27.45 | $27.10 | $27.10 | $26.87 | 4,086 |
| 2022-04-04 | $27.19 | $27.32 | $27.14 | $27.31 | $27.08 | 5,083 |
| 2022-04-01 | $27.02 | $27.25 | $27.02 | $27.25 | $27.02 | 4,256 |
| 2022-03-31 | $27.50 | $27.50 | $27.15 | $27.15 | $26.92 | 5,418 |
| 2022-03-30 | $27.57 | $27.58 | $27.44 | $27.48 | $27.25 | 5,435 |
| 2022-03-29 | $27.48 | $27.62 | $27.35 | $27.62 | $27.39 | 6,106 |
| 2022-03-28 | $27.32 | $27.38 | $27.32 | $27.38 | $27.15 | 6,115 |
| 2022-03-25 | $27.43 | $27.51 | $27.38 | $27.51 | $27.27 | 6,760 |
| 2022-03-24 | $27.19 | $27.25 | $27.19 | $27.25 | $27.02 | 3,434 |
| 2022-03-23 | $27.19 | $27.25 | $27.08 | $27.08 | $26.85 | 5,148 |
| 2022-03-22 | $27.21 | $27.27 | $27.12 | $27.22 | $26.99 | 4,210 |
| 2022-03-21 | $27.32 | $27.32 | $27.07 | $27.07 | $26.84 | 34,830 |
| 2022-03-18 | $26.92 | $27.10 | $26.84 | $27.06 | $26.83 | 7,192 |
| 2022-03-17 | $26.69 | $26.97 | $26.69 | $26.94 | $26.71 | 6,491 |
| 2022-03-16 | $26.52 | $26.60 | $26.40 | $26.60 | $26.38 | 6,736 |
| 2022-03-15 | $26.23 | $26.48 | $26.22 | $26.48 | $26.26 | 3,502 |
| 2022-03-14 | $26.18 | $26.24 | $26.08 | $26.08 | $25.86 | 4,414 |
| 2022-03-11 | $26.59 | $26.59 | $26.21 | $26.21 | $25.89 | 6,422 |
| 2022-03-10 | $26.34 | $26.44 | $26.27 | $26.44 | $26.12 | 7,255 |
| 2022-03-09 | $26.43 | $26.51 | $26.39 | $26.39 | $26.07 | 8,466 |
| 2022-03-08 | $26.48 | $26.60 | $26.23 | $26.23 | $25.91 | 6,653 |
| 2022-03-07 | $26.74 | $26.81 | $26.53 | $26.53 | $26.21 | 5,601 |
| 2022-03-04 | $26.58 | $26.87 | $26.55 | $26.87 | $26.54 | 17,592 |
| 2022-03-03 | $26.77 | $26.84 | $26.64 | $26.71 | $26.39 | 9,830 |
| 2022-03-02 | $26.25 | $26.58 | $26.25 | $26.58 | $26.26 | 5,225 |
| 2022-03-01 | $26.28 | $26.28 | $25.96 | $26.02 | $25.70 | 5,264 |
| 2022-02-28 | $26.00 | $26.19 | $26.00 | $26.19 | $25.88 | 5,626 |
| 2022-02-25 | $25.67 | $26.19 | $25.61 | $26.19 | $25.87 | 8,629 |
| 2022-02-24 | $25.23 | $25.47 | $25.05 | $25.47 | $25.16 | 6,250 |
| 2022-02-23 | $25.88 | $25.88 | $25.52 | $25.52 | $25.21 | 6,323 |
| 2022-02-22 | $26.00 | $26.00 | $25.61 | $25.70 | $25.39 | 3,233 |
| 2022-02-18 | $26.15 | $26.15 | $25.96 | $26.01 | $25.70 | 3,194 |
| 2022-02-17 | $26.10 | $26.23 | $26.06 | $26.09 | $25.77 | 2,944 |
| 2022-02-16 | $26.30 | $26.30 | $26.17 | $26.28 | $25.96 | 4,329 |
| 2022-02-15 | $26.23 | $26.25 | $26.22 | $26.23 | $25.91 | 3,368 |
| 2022-02-14 | $25.99 | $26.06 | $25.94 | $26.06 | $25.74 | 3,046 |
| 2022-02-11 | $26.33 | $26.49 | $26.28 | $26.28 | $25.96 | 3,738 |
| 2022-02-10 | $26.71 | $26.71 | $26.35 | $26.36 | $26.04 | 5,066 |
| 2022-02-09 | $26.86 | $26.86 | $26.77 | $26.79 | $26.47 | 3,603 |
| 2022-02-08 | $26.43 | $26.64 | $26.43 | $26.64 | $26.32 | 2,684 |
| 2022-02-07 | $26.41 | $26.58 | $26.37 | $26.47 | $26.15 | 11,552 |
| 2022-02-04 | $26.43 | $26.45 | $26.23 | $26.42 | $26.10 | 4,091 |
| 2022-02-03 | $26.58 | $26.62 | $26.47 | $26.47 | $26.14 | 1,118 |
| 2022-02-02 | $26.45 | $26.74 | $26.45 | $26.74 | $26.41 | 2,296 |
| 2022-02-01 | $26.38 | $26.47 | $26.38 | $26.47 | $26.15 | 1,167 |
| 2022-01-31 | $26.09 | $26.37 | $26.09 | $26.37 | $26.05 | 1,921 |
| 2022-01-28 | $25.58 | $26.10 | $25.57 | $26.10 | $25.78 | 2,525 |
| 2022-01-27 | $26.03 | $26.20 | $25.72 | $25.81 | $25.49 | 1,940 |
| 2022-01-26 | $26.14 | $26.31 | $25.88 | $25.88 | $25.56 | 1,790 |
| 2022-01-25 | $25.87 | $26.10 | $25.87 | $26.05 | $25.74 | 1,507 |
| 2022-01-24 | $25.75 | $26.20 | $25.69 | $26.20 | $25.88 | 2,728 |
| 2022-01-21 | $26.30 | $26.40 | $26.06 | $26.06 | $25.74 | 3,816 |
| 2022-01-20 | $26.75 | $26.86 | $26.27 | $26.27 | $25.95 | 5,311 |
| 2022-01-19 | $26.92 | $26.92 | $26.69 | $26.69 | $26.37 | 2,507 |
| 2022-01-18 | $26.78 | $26.79 | $26.71 | $26.76 | $26.43 | 2,789 |
| 2022-01-14 | $26.97 | $27.05 | $26.97 | $27.05 | $26.72 | 1,192 |
| 2022-01-13 | $27.26 | $27.31 | $27.13 | $27.13 | $26.80 | 2,701 |
| 2022-01-12 | $27.19 | $27.28 | $27.16 | $27.24 | $26.91 | 4,026 |
| 2022-01-11 | $27.09 | $27.31 | $27.08 | $27.29 | $26.96 | 2,360 |
| 2022-01-10 | $27.13 | $27.19 | $26.97 | $27.19 | $26.86 | 4,636 |
| 2022-01-07 | $27.15 | $27.18 | $27.14 | $27.14 | $26.81 | 4,613 |
| 2022-01-06 | $27.11 | $27.20 | $27.07 | $27.10 | $26.77 | 3,761 |
| 2022-01-05 | $27.41 | $27.51 | $27.04 | $27.04 | $26.72 | 11,403 |
| 2022-01-04 | $27.38 | $27.38 | $27.34 | $27.34 | $27.01 | 1,780 |
| 2022-01-03 | $27.22 | $27.22 | $26.98 | $27.17 | $26.84 | 4,693 |
| 2021-12-31 | $27.23 | $27.26 | $27.18 | $27.24 | $26.91 | 3,522 |
| 2021-12-30 | $27.25 | $27.30 | $27.24 | $27.24 | $26.91 | 4,457 |
| 2021-12-29 | $27.40 | $27.50 | $27.40 | $27.50 | $26.98 | 7,646 |
| 2021-12-28 | $27.40 | $27.42 | $27.35 | $27.35 | $26.83 | 2,599 |
| 2021-12-27 | $27.10 | $27.32 | $27.10 | $27.32 | $26.80 | 4,409 |
| 2021-12-23 | $26.97 | $27.04 | $26.97 | $26.99 | $26.48 | 1,737 |
| 2021-12-22 | $26.58 | $26.79 | $26.58 | $26.79 | $26.28 | 3,740 |
| 2021-12-21 | $26.51 | $26.63 | $26.51 | $26.60 | $26.10 | 5,609 |
| 2021-12-20 | $26.20 | $26.47 | $26.20 | $26.46 | $25.96 | 3,538 |
| 2021-12-17 | $26.79 | $26.86 | $26.65 | $26.65 | $26.14 | 3,510 |
| 2021-12-16 | $27.11 | $27.11 | $26.93 | $26.98 | $26.47 | 4,986 |
| 2021-12-15 | $26.57 | $26.86 | $26.56 | $26.86 | $26.35 | 4,594 |
| 2021-12-14 | $26.51 | $26.59 | $26.44 | $26.45 | $25.95 | 10,650 |
| 2021-12-13 | $26.50 | $26.60 | $26.50 | $26.59 | $26.08 | 5,564 |
| 2021-12-10 | $26.58 | $26.61 | $26.56 | $26.61 | $26.11 | 1,177 |
| 2021-12-09 | $26.45 | $26.45 | $26.43 | $26.43 | $25.93 | 938 |
| 2021-12-08 | $26.62 | $26.62 | $26.55 | $26.58 | $26.08 | 1,234 |
| 2021-12-07 | $26.61 | $26.65 | $26.61 | $26.62 | $26.12 | 1,204 |
| 2021-12-06 | $26.32 | $26.33 | $26.30 | $26.31 | $25.81 | 1,803 |
| 2021-12-03 | $26.07 | $26.07 | $25.97 | $26.02 | $25.53 | 634 |
| 2021-12-02 | $25.94 | $26.17 | $25.94 | $26.03 | $25.53 | 2,147 |
| 2021-12-01 | $26.00 | $26.00 | $25.65 | $25.65 | $25.16 | 1,651 |
| 2021-11-30 | $26.05 | $26.09 | $25.68 | $25.68 | $25.19 | 2,577 |
| 2021-11-29 | $26.24 | $26.35 | $26.18 | $26.29 | $25.79 | 1,271 |
| 2021-11-26 | $26.29 | $26.29 | $26.11 | $26.16 | $25.66 | 5,185 |
| 2021-11-24 | $26.55 | $26.60 | $26.55 | $26.60 | $26.10 | 2,074 |
| 2021-11-23 | $26.54 | $26.55 | $26.54 | $26.55 | $26.05 | 1,167 |
| 2021-11-22 | $26.30 | $26.55 | $26.30 | $26.43 | $25.93 | 1,231 |
| 2021-11-19 | $26.39 | $26.39 | $26.29 | $26.29 | $25.80 | 5,312 |
| 2021-11-18 | $26.40 | $26.46 | $26.39 | $26.43 | $25.93 | 3,610 |
| 2021-11-17 | $26.50 | $26.50 | $26.44 | $26.44 | $25.94 | 4,229 |
| 2021-11-16 | $26.65 | $26.70 | $26.57 | $26.57 | $26.07 | 4,170 |
| 2021-11-15 | $26.60 | $26.60 | $26.51 | $26.51 | $26.00 | 3,628 |
| 2021-11-12 | $26.50 | $26.60 | $26.50 | $26.60 | $26.09 | 3,500 |
| 2021-11-11 | $26.45 | $26.46 | $26.41 | $26.41 | $25.91 | 3,860 |
| 2021-11-10 | $26.51 | $26.51 | $26.43 | $26.43 | $25.92 | 2,169 |
| 2021-11-09 | $26.52 | $26.52 | $26.49 | $26.49 | $25.99 | 2,722 |
| 2021-11-08 | $26.46 | $26.53 | $26.45 | $26.48 | $25.97 | 4,353 |
| 2021-11-05 | $26.59 | $26.59 | $26.49 | $26.52 | $26.01 | 5,137 |
| 2021-11-04 | $26.50 | $26.50 | $26.32 | $26.39 | $25.89 | 4,800 |
| 2021-11-03 | $26.30 | $26.46 | $26.29 | $26.42 | $25.92 | 2,972 |
| 2021-11-02 | $26.23 | $26.33 | $26.23 | $26.25 | $25.75 | 4,827 |
| 2021-11-01 | $26.17 | $26.17 | $26.14 | $26.14 | $25.64 | 6,830 |
| 2021-10-29 | $26.10 | $26.15 | $26.10 | $26.15 | $25.65 | 6,954 |
| 2021-10-28 | $26.03 | $26.05 | $25.99 | $26.05 | $25.55 | 7,862 |
| 2021-10-27 | $26.22 | $26.22 | $25.81 | $25.81 | $25.32 | 1,168 |
| 2021-10-26 | $26.22 | $26.22 | $26.13 | $26.13 | $25.63 | 3,260 |
| 2021-10-25 | $26.18 | $26.26 | $26.18 | $26.18 | $25.68 | 5,552 |
| 2021-10-22 | $26.09 | $26.16 | $26.08 | $26.12 | $25.63 | 4,612 |
| 2021-10-21 | $26.00 | $26.03 | $25.96 | $26.02 | $25.52 | 6,614 |
| 2021-10-20 | $25.86 | $26.03 | $25.86 | $25.96 | $25.46 | 5,502 |
| 2021-10-19 | $25.68 | $25.81 | $25.68 | $25.81 | $25.32 | 5,806 |
| 2021-10-18 | $25.62 | $25.66 | $25.60 | $25.60 | $25.12 | 5,760 |
| 2021-10-15 | $25.68 | $25.70 | $25.60 | $25.60 | $25.11 | 4,590 |
| 2021-10-14 | $25.32 | $25.49 | $25.32 | $25.46 | $24.98 | 5,129 |
| 2021-10-13 | $25.09 | $25.14 | $25.09 | $25.12 | $24.64 | 5,141 |
| 2021-10-12 | $25.16 | $25.21 | $25.04 | $25.04 | $24.56 | 5,395 |
| 2021-10-11 | $25.35 | $25.35 | $25.18 | $25.18 | $24.70 | 5,374 |
| 2021-10-08 | $25.29 | $25.29 | $25.19 | $25.21 | $24.73 | 11,851 |
| 2021-10-07 | $25.32 | $25.38 | $25.22 | $25.22 | $24.74 | 3,927 |
| 2021-10-06 | $24.88 | $25.03 | $24.81 | $25.03 | $24.55 | 3,995 |
| 2021-10-05 | $24.82 | $25.06 | $24.82 | $24.96 | $24.49 | 6,849 |
| 2021-10-04 | $24.92 | $24.92 | $24.71 | $24.75 | $24.28 | 7,044 |
| 2021-10-01 | $24.83 | $24.94 | $24.58 | $24.91 | $24.44 | 3,542 |
| 2021-09-30 | $25.10 | $25.16 | $24.74 | $24.74 | $24.27 | 4,187 |
| 2021-09-29 | $25.13 | $25.20 | $25.06 | $25.06 | $24.59 | 6,168 |
| 2021-09-28 | $25.06 | $25.06 | $24.95 | $24.95 | $24.47 | 4,862 |
| 2021-09-27 | $25.38 | $25.39 | $25.29 | $25.29 | $24.81 | 5,849 |
| 2021-09-24 | $25.28 | $25.33 | $25.27 | $25.30 | $24.82 | 5,328 |
| 2021-09-23 | $25.25 | $25.31 | $25.23 | $25.23 | $24.75 | 5,226 |
| 2021-09-22 | $25.05 | $25.15 | $25.00 | $25.00 | $24.53 | 4,905 |
| 2021-09-21 | $25.06 | $25.06 | $24.87 | $24.87 | $24.40 | 6,274 |
| 2021-09-20 | $24.95 | $24.99 | $24.69 | $24.90 | $24.43 | 11,724 |
| 2021-09-17 | $25.22 | $25.27 | $25.20 | $25.23 | $24.76 | 7,082 |
| 2021-09-16 | $25.36 | $25.36 | $25.21 | $25.32 | $24.84 | 7,650 |
| 2021-09-15 | $25.32 | $25.47 | $25.31 | $25.39 | $24.91 | 7,943 |
| 2021-09-14 | $25.45 | $25.45 | $25.23 | $25.25 | $24.77 | 7,342 |
| 2021-09-13 | $25.56 | $25.56 | $25.37 | $25.45 | $24.97 | 6,604 |
| 2021-09-10 | $25.55 | $25.55 | $25.41 | $25.41 | $24.84 | 6,821 |
| 2021-09-09 | $25.74 | $25.74 | $25.60 | $25.60 | $25.02 | 6,855 |
| 2021-09-08 | $25.72 | $25.75 | $25.70 | $25.73 | $25.14 | 10,006 |
| 2021-09-07 | $26.00 | $26.00 | $25.72 | $25.72 | $25.14 | 7,602 |
| 2021-09-03 | $26.04 | $26.08 | $26.02 | $26.02 | $25.44 | 6,741 |
| 2021-09-02 | $26.02 | $26.11 | $26.01 | $26.09 | $25.50 | 5,170 |
| 2021-09-01 | $25.95 | $25.95 | $25.87 | $25.89 | $25.30 | 6,957 |
| 2021-08-31 | $26.01 | $26.01 | $25.95 | $25.96 | $25.37 | 7,792 |
| 2021-08-30 | $26.00 | $26.12 | $26.00 | $26.06 | $25.47 | 5,263 |
| 2021-08-27 | $25.83 | $25.98 | $25.83 | $25.93 | $25.35 | 6,898 |
| 2021-08-26 | $25.87 | $25.87 | $25.77 | $25.77 | $25.19 | 6,705 |
| 2021-08-25 | $25.93 | $26.01 | $25.91 | $25.93 | $25.34 | 8,409 |
| 2021-08-24 | $25.95 | $25.98 | $25.90 | $25.90 | $25.32 | 8,886 |
| 2021-08-23 | $25.94 | $26.07 | $25.94 | $25.94 | $25.36 | 5,904 |
| 2021-08-20 | $25.76 | $25.93 | $25.76 | $25.93 | $25.34 | 7,328 |
| 2021-08-19 | $25.70 | $25.78 | $25.66 | $25.68 | $25.10 | 6,752 |
| 2021-08-18 | $25.89 | $25.92 | $25.65 | $25.65 | $25.07 | 4,315 |
| 2021-08-17 | $25.94 | $26.00 | $25.84 | $25.98 | $25.40 | 10,431 |
| 2021-08-16 | $25.84 | $26.05 | $25.84 | $26.04 | $25.45 | 7,746 |
| 2021-08-13 | $25.88 | $25.93 | $25.88 | $25.88 | $25.29 | 6,791 |
| 2021-08-12 | $25.87 | $25.89 | $25.86 | $25.86 | $25.27 | 8,647 |
| 2021-08-11 | $25.81 | $25.92 | $25.81 | $25.92 | $25.33 | 7,652 |
| 2021-08-10 | $25.74 | $25.77 | $25.73 | $25.77 | $25.19 | 5,869 |
| 2021-08-09 | $25.69 | $25.69 | $25.67 | $25.67 | $25.09 | 21,709 |
| 2021-08-06 | $25.82 | $25.85 | $25.68 | $25.68 | $25.10 | 14,052 |
| 2021-08-05 | $25.69 | $25.69 | $25.64 | $25.65 | $25.07 | 10,503 |
| 2021-08-04 | $25.69 | $25.69 | $25.56 | $25.56 | $24.98 | 10,015 |
| 2021-08-03 | $25.45 | $25.77 | $25.45 | $25.74 | $25.16 | 9,966 |
| 2021-08-02 | $25.68 | $25.68 | $25.51 | $25.51 | $24.93 | 9,908 |
| 2021-07-30 | $25.57 | $25.57 | $25.51 | $25.51 | $24.93 | 10,350 |
| 2021-07-29 | $25.55 | $25.59 | $25.55 | $25.56 | $24.98 | 10,606 |
| 2021-07-28 | $25.48 | $25.48 | $25.39 | $25.42 | $24.85 | 10,435 |
| 2021-07-27 | $25.47 | $25.49 | $25.42 | $25.49 | $24.91 | 13,177 |
| 2021-07-26 | $25.51 | $25.57 | $25.51 | $25.55 | $24.97 | 10,742 |
| 2021-07-23 | $25.41 | $25.54 | $25.39 | $25.54 | $24.96 | 11,854 |
| 2021-07-22 | $25.34 | $25.34 | $25.31 | $25.31 | $24.74 | 18,236 |
| 2021-07-21 | $25.45 | $25.45 | $25.38 | $25.39 | $24.81 | 23,887 |
| 2021-07-20 | $25.20 | $25.33 | $25.20 | $25.28 | $24.71 | 11,177 |
| 2021-07-19 | $24.98 | $24.98 | $24.90 | $24.97 | $24.41 | 12,168 |
| 2021-07-16 | $25.57 | $25.57 | $25.33 | $25.33 | $24.76 | 12,418 |
| 2021-07-15 | $25.40 | $25.40 | $25.37 | $25.39 | $24.81 | 11,121 |
| 2021-07-14 | $25.46 | $25.49 | $25.43 | $25.44 | $24.86 | 11,268 |
| 2021-07-13 | $25.53 | $25.53 | $25.44 | $25.45 | $24.87 | 15,565 |
| 2021-07-12 | $25.56 | $25.60 | $25.56 | $25.59 | $25.01 | 11,100 |
| 2021-07-09 | $25.46 | $25.55 | $25.46 | $25.53 | $24.95 | 13,141 |
| 2021-07-08 | $25.24 | $25.32 | $25.17 | $25.23 | $24.66 | 10,891 |
| 2021-07-07 | $25.36 | $25.48 | $25.36 | $25.47 | $24.89 | 12,820 |
| 2021-07-06 | $25.52 | $25.52 | $25.28 | $25.34 | $24.76 | 10,579 |
| 2021-07-02 | $25.48 | $25.53 | $25.48 | $25.50 | $24.93 | 10,498 |
| 2021-07-01 | $25.34 | $25.41 | $25.34 | $25.37 | $24.80 | 12,597 |
| 2021-06-30 | $25.21 | $25.24 | $25.19 | $25.24 | $24.67 | 10,966 |
| 2021-06-29 | $25.25 | $25.28 | $25.18 | $25.18 | $24.62 | 11,694 |
| 2021-06-28 | $25.20 | $25.20 | $25.16 | $25.19 | $24.63 | 11,070 |
| 2021-06-25 | $25.13 | $25.25 | $25.13 | $25.24 | $24.67 | 11,354 |
| 2021-06-24 | $25.09 | $25.13 | $25.09 | $25.10 | $24.53 | 10,515 |
| 2021-06-23 | $25.01 | $25.05 | $24.93 | $24.93 | $24.36 | 10,912 |
| 2021-06-22 | $25.11 | $25.11 | $25.06 | $25.07 | $24.50 | 10,902 |
| 2021-06-21 | $24.86 | $25.04 | $24.86 | $25.03 | $24.46 | 11,665 |
| 2021-06-18 | $24.89 | $24.89 | $24.65 | $24.65 | $24.09 | 11,541 |
| 2021-06-17 | $25.13 | $25.13 | $24.96 | $25.06 | $24.49 | 20,929 |
| 2021-06-16 | $25.42 | $25.42 | $25.14 | $25.14 | $24.58 | 20,416 |
| 2021-06-15 | $25.39 | $25.39 | $25.32 | $25.35 | $24.78 | 17,592 |
| 2021-06-14 | $25.35 | $25.40 | $25.29 | $25.35 | $24.78 | 16,369 |
| 2021-06-11 | $25.44 | $25.47 | $25.44 | $25.47 | $24.86 | 10,874 |
| 2021-06-10 | $25.52 | $25.53 | $25.44 | $25.44 | $24.83 | 11,768 |
| 2021-06-09 | $25.47 | $25.50 | $25.38 | $25.38 | $24.78 | 10,558 |
| 2021-06-08 | $25.41 | $25.49 | $25.40 | $25.49 | $24.88 | 12,995 |
| 2021-06-07 | $25.52 | $25.52 | $25.43 | $25.46 | $24.85 | 11,924 |
| 2021-06-04 | $25.44 | $25.50 | $25.40 | $25.49 | $24.88 | 16,879 |
| 2021-06-03 | $25.23 | $25.36 | $25.21 | $25.33 | $24.72 | 16,445 |
| 2021-06-02 | $25.31 | $25.32 | $25.28 | $25.30 | $24.70 | 13,946 |
| 2021-06-01 | $25.36 | $25.40 | $25.24 | $25.24 | $24.64 | 15,624 |
| 2021-05-28 | $25.33 | $25.33 | $25.30 | $25.30 | $24.69 | 10,558 |
| 2021-05-27 | $25.38 | $25.38 | $25.28 | $25.28 | $24.67 | 13,831 |
| 2021-05-26 | $25.17 | $25.25 | $25.17 | $25.20 | $24.60 | 22,737 |
| 2021-05-25 | $25.31 | $25.31 | $25.17 | $25.17 | $24.56 | 19,918 |
| 2021-05-24 | $25.25 | $25.32 | $25.23 | $25.25 | $24.65 | 11,250 |
| 2021-05-21 | $25.33 | $25.33 | $25.20 | $25.20 | $24.60 | 26,319 |
| 2021-05-20 | $24.91 | $25.25 | $24.91 | $25.18 | $24.58 | 18,008 |
| 2021-05-19 | $25.00 | $25.00 | $24.75 | $24.95 | $24.35 | 19,536 |
| 2021-05-18 | $25.28 | $25.30 | $25.16 | $25.16 | $24.56 | 24,691 |
| 2021-05-17 | $25.33 | $25.41 | $25.33 | $25.41 | $24.80 | 12,539 |
| 2021-05-14 | $25.38 | $25.49 | $25.36 | $25.47 | $24.86 | 17,653 |
| 2021-05-13 | $25.05 | $25.27 | $25.05 | $25.21 | $24.60 | 29,578 |
| 2021-05-12 | $25.22 | $25.22 | $24.84 | $24.87 | $24.27 | 23,802 |
| 2021-05-11 | $25.37 | $25.37 | $25.29 | $25.32 | $24.71 | 24,120 |
| 2021-05-10 | $25.79 | $25.79 | $25.69 | $25.69 | $25.08 | 15,124 |
| 2021-05-07 | $25.50 | $25.61 | $25.49 | $25.60 | $24.99 | 35,482 |
| 2021-05-06 | $25.21 | $25.40 | $25.16 | $25.40 | $24.79 | 115,817 |
| 2021-05-05 | $25.03 | $25.18 | $25.03 | $25.18 | $24.58 | 10,100 |
Freedom Day Dividend ETF (MBOX) News Headlines
Recent Freedom Day Dividend ETF (MBOX) News
Similar Companies to Freedom Day Dividend ETF (MBOX) 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 | -- | -- | -- |