Mindful Conservative ETF (MFUL) Exchange: BATS
Data as of May 9, 2025
$21.36 ($0.06) 0.28%
Mindful Conservative ETF - Daily Information
Click for more stock information on Mindful Conservative ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.36 |
| Previous Close | $21.36 |
| High | $21.38 |
| Low | $21.36 |
| Adjusted Open | $21.36 |
| Previous Adjusted Close | $21.36 |
| Adjusted High | $21.38 |
| Adjusted Low | $21.36 |
About Mindful Conservative ETF (MFUL)
Mindful Conservative ETF
Invest in Mindful Conservative ETF (MFUL)
Historical Stock Data for Mindful Conservative ETF (MFUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.36 | $21.38 | $21.36 | $21.36 | $21.36 | 2,553 |
| 2025-05-01 | $21.35 | $21.35 | $21.30 | $21.30 | $21.30 | 1,367 |
| 2025-04-30 | $21.21 | $21.32 | $21.21 | $21.32 | $21.32 | 1,521 |
| 2025-04-29 | $21.28 | $21.30 | $21.28 | $21.30 | $21.30 | 2,950 |
| 2025-04-28 | $21.25 | $21.29 | $21.23 | $21.26 | $21.26 | 2,736 |
| 2025-04-25 | $21.22 | $21.26 | $21.21 | $21.26 | $21.26 | 3,728 |
| 2025-04-24 | $21.15 | $21.20 | $21.15 | $21.20 | $21.20 | 4,106 |
| 2025-04-23 | $21.16 | $21.16 | $21.11 | $21.11 | $21.11 | 4,438 |
| 2025-04-22 | $20.81 | $21.10 | $20.81 | $21.06 | $21.06 | 7,343 |
| 2025-04-21 | $21.00 | $21.01 | $20.99 | $21.00 | $21.00 | 3,131 |
| 2025-04-17 | $21.09 | $21.10 | $21.07 | $21.09 | $21.09 | 6,344 |
| 2025-04-16 | $20.87 | $21.11 | $20.87 | $21.09 | $21.09 | 24,914 |
| 2025-04-15 | $21.14 | $21.14 | $21.10 | $21.10 | $21.10 | 9,406 |
| 2025-04-14 | $21.10 | $21.16 | $21.04 | $21.16 | $21.16 | 11,411 |
| 2025-04-11 | $20.94 | $21.02 | $20.87 | $21.01 | $21.01 | 21,537 |
| 2025-04-10 | $21.00 | $21.03 | $20.87 | $20.94 | $20.94 | 27,091 |
| 2025-04-09 | $20.77 | $21.15 | $20.77 | $21.15 | $21.15 | 5,248 |
| 2025-04-08 | $21.05 | $21.05 | $20.79 | $20.82 | $20.82 | 10,957 |
| 2025-04-07 | $20.91 | $20.97 | $20.91 | $20.92 | $20.92 | 3,308 |
| 2025-04-04 | $21.22 | $21.22 | $21.05 | $21.05 | $21.05 | 4,559 |
| 2025-04-03 | $21.48 | $21.49 | $21.41 | $21.41 | $21.41 | 3,466 |
| 2025-04-02 | $21.60 | $21.64 | $21.60 | $21.64 | $21.64 | 3,154 |
| 2025-04-01 | $21.58 | $21.61 | $21.57 | $21.60 | $21.60 | 39,116 |
| 2025-03-31 | $21.54 | $21.62 | $21.54 | $21.60 | $21.60 | 3,547 |
| 2025-03-28 | $21.65 | $21.65 | $21.54 | $21.54 | $21.54 | 1,178 |
| 2025-03-27 | $21.61 | $21.62 | $21.58 | $21.58 | $21.58 | 9,585 |
| 2025-03-26 | $21.69 | $21.69 | $21.64 | $21.64 | $21.60 | 4,887 |
| 2025-03-25 | $21.69 | $21.69 | $21.66 | $21.66 | $21.62 | 10,346 |
| 2025-03-24 | $21.69 | $21.70 | $21.66 | $21.68 | $21.64 | 7,818 |
| 2025-03-21 | $21.64 | $21.66 | $21.63 | $21.64 | $21.60 | 8,711 |
| 2025-03-20 | $21.67 | $21.67 | $21.66 | $21.66 | $21.62 | 3,570 |
| 2025-03-19 | $21.64 | $21.68 | $21.64 | $21.68 | $21.64 | 3,203 |
| 2025-03-18 | $21.63 | $21.65 | $21.57 | $21.57 | $21.57 | 3,655 |
| 2025-03-17 | $21.64 | $21.69 | $21.64 | $21.67 | $21.67 | 3,939 |
| 2025-03-14 | $21.53 | $21.59 | $21.53 | $21.59 | $21.59 | 3,391 |
| 2025-03-13 | $21.52 | $21.52 | $21.50 | $21.51 | $21.51 | 2,739 |
| 2025-03-12 | $21.52 | $21.55 | $21.50 | $21.53 | $21.53 | 7,326 |
| 2025-03-11 | $21.59 | $21.60 | $21.55 | $21.56 | $21.56 | 6,298 |
| 2025-03-10 | $21.72 | $21.74 | $21.62 | $21.64 | $21.64 | 5,095 |
| 2025-03-07 | $21.70 | $21.73 | $21.70 | $21.71 | $21.71 | 14,778 |
| 2025-03-06 | $21.61 | $21.65 | $21.61 | $21.63 | $21.63 | 1,828 |
| 2025-03-05 | $21.63 | $21.66 | $21.61 | $21.66 | $21.66 | 1,863 |
| 2025-03-04 | $21.68 | $21.68 | $21.64 | $21.64 | $21.64 | 248,253 |
| 2025-03-03 | $21.80 | $21.81 | $21.73 | $21.73 | $21.73 | 12,283 |
| 2025-02-28 | $21.73 | $21.77 | $21.71 | $21.77 | $21.77 | 12,620 |
| 2025-02-27 | $21.70 | $21.72 | $21.61 | $21.61 | $21.61 | 7,466 |
| 2025-02-26 | $21.71 | $21.72 | $21.69 | $21.69 | $21.69 | 201,714 |
| 2025-02-25 | $21.72 | $21.73 | $21.70 | $21.72 | $21.72 | 1,673 |
| 2025-02-24 | $21.73 | $21.73 | $21.71 | $21.71 | $21.71 | 759 |
| 2025-02-21 | $21.77 | $21.77 | $21.71 | $21.71 | $21.71 | 3,669 |
| 2025-02-20 | $21.76 | $21.78 | $21.76 | $21.77 | $21.77 | 1,723 |
| 2025-02-19 | $21.76 | $21.78 | $21.76 | $21.77 | $21.77 | 1,774 |
| 2025-02-18 | $21.77 | $21.77 | $21.75 | $21.75 | $21.75 | 2,996 |
| 2025-02-14 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1,751 |
| 2025-02-13 | $21.70 | $21.77 | $21.70 | $21.77 | $21.77 | 7,766 |
| 2025-02-12 | $21.67 | $21.68 | $21.65 | $21.68 | $21.68 | 934 |
| 2025-02-11 | $21.69 | $21.70 | $21.69 | $21.70 | $21.70 | 7,357 |
| 2025-02-10 | $21.71 | $21.72 | $21.69 | $21.69 | $21.69 | 9,082 |
| 2025-02-07 | $21.70 | $21.71 | $21.66 | $21.68 | $21.68 | 9,807 |
| 2025-02-06 | $21.72 | $21.72 | $21.69 | $21.71 | $21.71 | 5,965 |
| 2025-02-05 | $21.69 | $21.73 | $21.69 | $21.73 | $21.73 | 4,005 |
| 2025-02-04 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 274 |
| 2025-02-03 | $21.64 | $21.67 | $21.64 | $21.64 | $21.64 | 1,854 |
| 2025-01-31 | $21.74 | $21.75 | $21.68 | $21.68 | $21.68 | 3,663 |
| 2025-01-30 | $21.71 | $21.75 | $21.71 | $21.74 | $21.74 | 7,722 |
| 2025-01-29 | $21.68 | $21.68 | $21.63 | $21.68 | $21.68 | 6,199 |
| 2025-01-28 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 403 |
| 2025-01-27 | $21.64 | $21.68 | $21.64 | $21.68 | $21.68 | 4,238 |
| 2025-01-24 | $21.73 | $21.74 | $21.73 | $21.73 | $21.73 | 3,740 |
| 2025-01-23 | $21.71 | $21.72 | $21.68 | $21.71 | $21.71 | 6,790 |
| 2025-01-22 | $21.68 | $21.71 | $21.67 | $21.67 | $21.67 | 9,234 |
| 2025-01-21 | $21.66 | $21.72 | $21.66 | $21.70 | $21.70 | 2,656 |
| 2025-01-17 | $21.62 | $21.65 | $21.61 | $21.63 | $21.63 | 2,133 |
| 2025-01-16 | $21.57 | $21.59 | $21.57 | $21.58 | $21.58 | 4,522 |
| 2025-01-15 | $21.55 | $21.55 | $21.53 | $21.55 | $21.55 | 7,870 |
| 2025-01-14 | $21.46 | $21.47 | $21.43 | $21.46 | $21.46 | 5,232 |
| 2025-01-13 | $21.41 | $21.42 | $21.39 | $21.42 | $21.42 | 3,525 |
| 2025-01-10 | $21.43 | $21.44 | $21.41 | $21.43 | $21.43 | 10,028 |
| 2025-01-08 | $21.47 | $21.50 | $21.47 | $21.50 | $21.50 | 3,105 |
| 2025-01-07 | $21.53 | $21.54 | $21.51 | $21.51 | $21.51 | 1,498 |
| 2025-01-06 | $21.57 | $21.60 | $21.53 | $21.53 | $21.53 | 3,075 |
| 2025-01-03 | $21.54 | $21.56 | $21.54 | $21.54 | $21.54 | 5,978 |
| 2025-01-02 | $21.52 | $21.52 | $21.48 | $21.49 | $21.49 | 39,009 |
| 2024-12-31 | $21.52 | $21.52 | $21.48 | $21.50 | $21.50 | 3,083 |
| 2024-12-30 | $21.45 | $21.52 | $21.45 | $21.52 | $21.52 | 2,334 |
| 2024-12-27 | $21.52 | $21.52 | $21.50 | $21.52 | $21.52 | 5,223 |
| 2024-12-26 | $21.56 | $21.61 | $21.55 | $21.57 | $21.57 | 10,795 |
| 2024-12-24 | $21.55 | $21.57 | $21.53 | $21.57 | $21.57 | 4,334 |
| 2024-12-23 | $21.49 | $21.53 | $21.49 | $21.53 | $21.53 | 10,302 |
| 2024-12-20 | $21.48 | $21.54 | $21.48 | $21.53 | $21.53 | 1,130 |
| 2024-12-19 | $21.45 | $21.46 | $21.40 | $21.44 | $21.44 | 11,327 |
| 2024-12-18 | $21.68 | $21.72 | $21.49 | $21.49 | $21.49 | 26,695 |
| 2024-12-17 | $21.67 | $21.71 | $21.65 | $21.66 | $21.66 | 9,615 |
| 2024-12-16 | $22.00 | $22.00 | $21.97 | $21.97 | $21.70 | 2,366 |
| 2024-12-13 | $21.99 | $22.01 | $21.98 | $22.00 | $21.73 | 11,057 |
| 2024-12-12 | $22.05 | $22.05 | $22.01 | $22.01 | $21.74 | 2,229 |
| 2024-12-11 | $22.06 | $22.09 | $22.05 | $22.07 | $21.80 | 6,800 |
| 2024-12-10 | $22.07 | $22.08 | $22.06 | $22.06 | $21.79 | 3,534 |
| 2024-12-09 | $22.15 | $22.15 | $22.10 | $22.12 | $21.85 | 4,485 |
| 2024-12-06 | $22.15 | $22.16 | $22.13 | $22.15 | $21.88 | 22,013 |
| 2024-12-05 | $22.18 | $22.18 | $22.13 | $22.13 | $21.86 | 6,623 |
| 2024-12-04 | $22.12 | $22.17 | $22.12 | $22.17 | $21.90 | 3,777 |
| 2024-12-03 | $22.14 | $22.14 | $22.12 | $22.13 | $21.86 | 4,052 |
| 2024-12-02 | $22.15 | $22.15 | $22.13 | $22.14 | $21.87 | 2,267 |
| 2024-11-29 | $22.16 | $22.17 | $22.15 | $22.16 | $21.89 | 3,460 |
| 2024-11-27 | $22.13 | $22.13 | $22.09 | $22.10 | $21.83 | 2,448 |
| 2024-11-26 | $22.06 | $22.09 | $22.05 | $22.09 | $21.82 | 4,387 |
| 2024-11-25 | $22.07 | $22.11 | $22.06 | $22.10 | $21.83 | 6,659 |
| 2024-11-22 | $22.03 | $22.04 | $22.00 | $22.03 | $22.03 | 4,012 |
| 2024-11-21 | $21.94 | $22.01 | $21.94 | $21.98 | $21.98 | 12,120 |
| 2024-11-20 | $21.96 | $21.96 | $21.89 | $21.93 | $21.93 | 9,411 |
| 2024-11-19 | $21.83 | $21.93 | $21.83 | $21.93 | $21.93 | 7,213 |
| 2024-11-18 | $21.88 | $21.90 | $21.87 | $21.87 | $21.87 | 5,027 |
| 2024-11-15 | $21.82 | $21.84 | $21.81 | $21.84 | $21.84 | 3,815 |
| 2024-11-14 | $21.93 | $21.93 | $21.88 | $21.88 | $21.88 | 1,156 |
| 2024-11-13 | $21.95 | $21.97 | $21.94 | $21.94 | $21.94 | 6,161 |
| 2024-11-12 | $21.92 | $21.95 | $21.92 | $21.94 | $21.94 | 20,840 |
| 2024-11-11 | $21.97 | $21.98 | $21.94 | $21.96 | $21.96 | 25,477 |
| 2024-11-08 | $21.95 | $21.97 | $21.95 | $21.97 | $21.97 | 1,879 |
| 2024-11-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 702 |
| 2024-11-06 | $21.85 | $21.88 | $21.82 | $21.87 | $21.87 | 10,553 |
| 2024-11-05 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 6,349 |
| 2024-11-04 | $21.71 | $21.73 | $21.69 | $21.70 | $21.70 | 3,966 |
| 2024-11-01 | $21.74 | $21.74 | $21.67 | $21.71 | $21.71 | 11,548 |
| 2024-10-31 | $21.72 | $21.74 | $21.69 | $21.70 | $21.70 | 10,528 |
| 2024-10-30 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 2,215 |
| 2024-10-29 | $21.80 | $21.82 | $21.79 | $21.81 | $21.81 | 8,933 |
| 2024-10-28 | $21.81 | $21.82 | $21.80 | $21.81 | $21.81 | 1,927 |
| 2024-10-25 | $21.81 | $21.81 | $21.78 | $21.78 | $21.78 | 1,172 |
| 2024-10-24 | $21.79 | $21.82 | $21.76 | $21.79 | $21.79 | 5,486 |
| 2024-10-23 | $21.79 | $21.80 | $21.75 | $21.79 | $21.79 | 1,660 |
| 2024-10-22 | $21.83 | $21.85 | $21.83 | $21.85 | $21.85 | 616 |
| 2024-10-21 | $21.86 | $21.86 | $21.81 | $21.82 | $21.82 | 1,775 |
| 2024-10-18 | $21.92 | $21.92 | $21.90 | $21.90 | $21.90 | 8,604 |
| 2024-10-17 | $21.89 | $21.89 | $21.85 | $21.87 | $21.87 | 21,742 |
| 2024-10-16 | $21.88 | $21.90 | $21.87 | $21.90 | $21.90 | 11,722 |
| 2024-10-15 | $21.88 | $21.91 | $21.85 | $21.85 | $21.85 | 4,825 |
| 2024-10-14 | $21.79 | $21.90 | $21.79 | $21.80 | $21.80 | 1,238 |
| 2024-10-11 | $21.83 | $21.83 | $21.77 | $21.83 | $21.83 | 946 |
| 2024-10-10 | $21.75 | $21.76 | $21.74 | $21.76 | $21.76 | 2,023 |
| 2024-10-09 | $21.77 | $21.78 | $21.75 | $21.78 | $21.78 | 1,313 |
| 2024-10-08 | $21.71 | $21.75 | $21.71 | $21.74 | $21.74 | 11,350 |
| 2024-10-07 | $21.75 | $21.78 | $21.71 | $21.72 | $21.72 | 54,076 |
| 2024-10-04 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 390 |
| 2024-10-03 | $21.78 | $21.80 | $21.78 | $21.80 | $21.80 | 2,375 |
| 2024-10-02 | $21.83 | $21.84 | $21.82 | $21.84 | $21.84 | 2,058 |
| 2024-10-01 | $21.84 | $21.86 | $21.81 | $21.85 | $21.85 | 10,199 |
| 2024-09-30 | $21.84 | $21.85 | $21.81 | $21.84 | $21.84 | 6,188 |
| 2024-09-27 | $21.83 | $21.87 | $21.82 | $21.85 | $21.85 | 14,909 |
| 2024-09-26 | $22.09 | $22.09 | $22.08 | $22.08 | $21.79 | 470 |
| 2024-09-25 | $22.06 | $22.09 | $22.03 | $22.07 | $21.78 | 11,153 |
| 2024-09-24 | $21.98 | $22.12 | $21.98 | $22.12 | $21.83 | 15,060 |
| 2024-09-23 | $21.97 | $22.11 | $21.97 | $22.11 | $21.82 | 8,255 |
| 2024-09-20 | $22.08 | $22.08 | $22.04 | $22.08 | $22.08 | 3,618 |
| 2024-09-19 | $22.08 | $22.10 | $22.05 | $22.06 | $22.06 | 10,840 |
| 2024-09-18 | $22.02 | $22.07 | $22.01 | $22.01 | $22.01 | 17,174 |
| 2024-09-17 | $21.84 | $22.09 | $21.84 | $22.04 | $22.04 | 975 |
| 2024-09-16 | $22.04 | $22.07 | $22.04 | $22.06 | $22.06 | 7,850 |
| 2024-09-13 | $21.98 | $22.01 | $21.98 | $22.01 | $22.01 | 466 |
| 2024-09-12 | $21.89 | $21.93 | $21.89 | $21.92 | $21.92 | 9,570 |
| 2024-09-11 | $21.81 | $21.91 | $21.81 | $21.91 | $21.91 | 4,451 |
| 2024-09-10 | $21.87 | $21.92 | $21.87 | $21.92 | $21.92 | 3,201 |
| 2024-09-09 | $21.85 | $21.90 | $21.85 | $21.88 | $21.88 | 9,065 |
| 2024-09-06 | $21.85 | $21.86 | $21.81 | $21.81 | $21.81 | 380 |
| 2024-09-05 | $21.90 | $21.90 | $21.85 | $21.85 | $21.85 | 4,010 |
| 2024-09-04 | $21.90 | $21.90 | $21.86 | $21.88 | $21.88 | 11,069 |
| 2024-09-03 | $21.88 | $21.90 | $21.73 | $21.73 | $21.73 | 4,925 |
| 2024-08-30 | $21.85 | $21.90 | $21.85 | $21.90 | $21.90 | 6,206 |
| 2024-08-29 | $21.87 | $21.88 | $21.87 | $21.87 | $21.87 | 2,382 |
| 2024-08-28 | $21.88 | $21.88 | $21.83 | $21.83 | $21.83 | 1,423 |
| 2024-08-27 | $21.84 | $21.87 | $21.84 | $21.85 | $21.85 | 11,911 |
| 2024-08-26 | $21.87 | $21.89 | $21.85 | $21.85 | $21.85 | 2,076 |
| 2024-08-23 | $21.84 | $21.89 | $21.84 | $21.84 | $21.84 | 5,121 |
| 2024-08-22 | $21.78 | $21.78 | $21.74 | $21.76 | $21.76 | 23,129 |
| 2024-08-21 | $21.79 | $21.82 | $21.74 | $21.82 | $21.82 | 135,175 |
| 2024-08-20 | $21.76 | $21.77 | $21.75 | $21.75 | $21.75 | 8,871 |
| 2024-08-19 | $21.72 | $21.76 | $21.72 | $21.75 | $21.75 | 12,628 |
| 2024-08-16 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 6,248 |
| 2024-08-15 | $21.68 | $21.70 | $21.67 | $21.67 | $21.67 | 9,094 |
| 2024-08-14 | $21.69 | $21.70 | $21.66 | $21.67 | $21.67 | 8,530 |
| 2024-08-13 | $21.61 | $21.65 | $21.61 | $21.65 | $21.65 | 748 |
| 2024-08-12 | $21.64 | $21.64 | $21.57 | $21.57 | $21.57 | 49,154 |
| 2024-08-09 | $21.58 | $21.59 | $21.57 | $21.58 | $21.58 | 37,458 |
| 2024-08-08 | $21.56 | $21.58 | $21.55 | $21.56 | $21.56 | 16,984 |
| 2024-08-07 | $21.36 | $21.63 | $21.36 | $21.51 | $21.51 | 14,749 |
| 2024-08-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 199 |
| 2024-08-05 | $21.52 | $21.56 | $21.51 | $21.53 | $21.53 | 3,615 |
| 2024-08-02 | $21.73 | $21.73 | $21.63 | $21.70 | $21.70 | 5,113 |
| 2024-08-01 | $21.77 | $21.77 | $21.70 | $21.73 | $21.73 | 1,711 |
| 2024-07-31 | $21.77 | $21.79 | $21.77 | $21.78 | $21.78 | 10,135 |
| 2024-07-30 | $21.70 | $21.73 | $21.68 | $21.73 | $21.73 | 1,395 |
| 2024-07-29 | $21.69 | $21.71 | $21.67 | $21.71 | $21.71 | 3,965 |
| 2024-07-26 | $21.69 | $21.71 | $21.68 | $21.71 | $21.71 | 1,492 |
| 2024-07-25 | $21.62 | $21.63 | $21.60 | $21.60 | $21.60 | 3,062 |
| 2024-07-24 | $21.61 | $21.64 | $21.59 | $21.59 | $21.59 | 3,896 |
| 2024-07-23 | $21.66 | $21.66 | $21.65 | $21.65 | $21.65 | 6,737 |
| 2024-07-22 | $21.64 | $21.69 | $21.64 | $21.68 | $21.68 | 20,050 |
| 2024-07-19 | $21.64 | $21.64 | $21.60 | $21.64 | $21.64 | 2,888 |
| 2024-07-18 | $21.77 | $21.77 | $21.69 | $21.70 | $21.70 | 9,718 |
| 2024-07-17 | $21.76 | $21.77 | $21.75 | $21.76 | $21.76 | 6,313 |
| 2024-07-16 | $21.71 | $21.77 | $21.71 | $21.77 | $21.77 | 3,256 |
| 2024-07-15 | $21.66 | $21.68 | $21.66 | $21.68 | $21.68 | 6,654 |
| 2024-07-12 | $21.64 | $21.70 | $21.64 | $21.68 | $21.68 | 3,799 |
| 2024-07-11 | $21.60 | $21.63 | $21.59 | $21.60 | $21.60 | 21,093 |
| 2024-07-10 | $21.51 | $21.59 | $21.51 | $21.59 | $21.59 | 722 |
| 2024-07-09 | $21.53 | $21.53 | $21.49 | $21.52 | $21.52 | 6,522 |
| 2024-07-08 | $21.50 | $21.55 | $21.50 | $21.50 | $21.50 | 3,156 |
| 2024-07-05 | $21.47 | $21.56 | $21.47 | $21.50 | $21.50 | 26,347 |
| 2024-07-03 | $21.47 | $21.52 | $21.47 | $21.47 | $21.47 | 136,046 |
| 2024-07-02 | $21.40 | $21.44 | $21.40 | $21.44 | $21.44 | 2,913 |
| 2024-07-01 | $21.38 | $21.42 | $21.37 | $21.41 | $21.41 | 38,417 |
| 2024-06-28 | $21.45 | $21.47 | $21.41 | $21.44 | $21.44 | 1,756 |
| 2024-06-27 | $21.47 | $21.47 | $21.42 | $21.45 | $21.45 | 11,430 |
| 2024-06-26 | $21.42 | $21.44 | $21.40 | $21.44 | $21.44 | 8,336 |
| 2024-06-25 | $21.42 | $21.46 | $21.40 | $21.46 | $21.46 | 3,985 |
| 2024-06-24 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 711 |
| 2024-06-21 | $21.41 | $21.45 | $21.40 | $21.44 | $21.44 | 18,721 |
| 2024-06-20 | $21.23 | $21.47 | $21.23 | $21.46 | $21.46 | 20,616 |
| 2024-06-18 | $21.41 | $21.45 | $21.41 | $21.45 | $21.45 | 2,642 |
| 2024-06-17 | $21.35 | $21.42 | $21.33 | $21.41 | $21.41 | 6,425 |
| 2024-06-14 | $21.34 | $21.38 | $21.34 | $21.38 | $21.38 | 1,413 |
| 2024-06-13 | $21.19 | $21.39 | $21.19 | $21.38 | $21.38 | 4,940 |
| 2024-06-12 | $21.43 | $21.44 | $21.38 | $21.39 | $21.39 | 9,621 |
| 2024-06-11 | $21.26 | $21.32 | $21.26 | $21.29 | $21.29 | 1,881 |
| 2024-06-10 | $21.29 | $21.29 | $21.27 | $21.29 | $21.29 | 5,516 |
| 2024-06-07 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 876 |
| 2024-06-06 | $21.36 | $21.37 | $21.33 | $21.33 | $21.33 | 6,848 |
| 2024-06-05 | $21.51 | $21.51 | $21.29 | $21.36 | $21.36 | 9,883 |
| 2024-06-04 | $21.26 | $21.29 | $21.24 | $21.29 | $21.29 | 8,082 |
| 2024-06-03 | $21.15 | $21.30 | $21.15 | $21.26 | $21.26 | 3,379 |
| 2024-05-31 | $21.23 | $21.27 | $21.19 | $21.27 | $21.27 | 5,378 |
| 2024-05-30 | $21.20 | $21.24 | $21.17 | $21.20 | $21.20 | 16,985 |
| 2024-05-29 | $21.23 | $21.23 | $21.19 | $21.22 | $21.22 | 23,716 |
| 2024-05-28 | $21.27 | $21.32 | $21.27 | $21.30 | $21.30 | 14,305 |
| 2024-05-24 | $21.27 | $21.29 | $21.25 | $21.28 | $21.28 | 10,120 |
| 2024-05-23 | $21.26 | $21.27 | $21.20 | $21.21 | $21.21 | 9,178 |
| 2024-05-22 | $21.30 | $21.33 | $21.26 | $21.28 | $21.28 | 2,726 |
| 2024-05-21 | $21.32 | $21.35 | $21.32 | $21.33 | $21.33 | 1,428 |
| 2024-05-20 | $21.33 | $21.35 | $21.30 | $21.30 | $21.30 | 4,260 |
| 2024-05-17 | $21.33 | $21.36 | $21.31 | $21.31 | $21.31 | 2,454 |
| 2024-05-16 | $21.34 | $21.34 | $21.31 | $21.31 | $21.31 | 5,406 |
| 2024-05-15 | $21.32 | $21.33 | $21.29 | $21.32 | $21.32 | 14,094 |
| 2024-05-14 | $21.23 | $21.23 | $21.21 | $21.22 | $21.22 | 1,724 |
| 2024-05-13 | $21.21 | $21.21 | $21.18 | $21.18 | $21.18 | 1,269 |
| 2024-05-10 | $21.21 | $21.24 | $21.17 | $21.17 | $21.17 | 6,219 |
| 2024-05-09 | $21.19 | $21.20 | $21.16 | $21.20 | $21.20 | 10,138 |
| 2024-05-08 | $21.14 | $21.16 | $21.10 | $21.11 | $21.11 | 8,086 |
| 2024-05-07 | $21.17 | $21.19 | $21.14 | $21.15 | $21.15 | 7,866 |
| 2024-05-06 | $21.14 | $21.19 | $21.10 | $21.15 | $21.15 | 4,449 |
| 2024-05-03 | $21.07 | $21.11 | $21.07 | $21.09 | $21.09 | 1,370 |
| 2024-05-02 | $21.00 | $21.04 | $21.00 | $21.02 | $21.02 | 5,037 |
| 2024-05-01 | $20.97 | $21.07 | $20.96 | $20.98 | $20.98 | 6,159 |
| 2024-04-30 | $21.01 | $21.01 | $20.96 | $20.96 | $20.96 | 1,361 |
| 2024-04-29 | $21.06 | $21.06 | $21.04 | $21.05 | $21.05 | 9,107 |
| 2024-04-26 | $21.04 | $21.05 | $21.01 | $21.01 | $21.01 | 3,688 |
| 2024-04-25 | $20.98 | $21.03 | $20.96 | $21.03 | $21.03 | 10,270 |
| 2024-04-24 | $21.02 | $21.07 | $21.00 | $21.06 | $21.06 | 4,479 |
| 2024-04-23 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 14,200 |
| 2024-04-22 | $20.98 | $21.00 | $20.97 | $21.00 | $21.00 | 2,645 |
| 2024-04-19 | $20.97 | $20.97 | $20.88 | $20.94 | $20.94 | 23,562 |
| 2024-04-18 | $20.95 | $20.95 | $20.90 | $20.92 | $20.92 | 7,688 |
| 2024-04-17 | $20.92 | $20.93 | $20.90 | $20.93 | $20.93 | 3,976 |
| 2024-04-16 | $20.91 | $20.92 | $20.88 | $20.89 | $20.89 | 9,042 |
| 2024-04-15 | $21.06 | $21.08 | $20.89 | $20.89 | $20.89 | 6,559 |
| 2024-04-12 | $21.12 | $21.13 | $20.99 | $21.06 | $21.06 | 5,392 |
| 2024-04-11 | $21.16 | $21.18 | $21.12 | $21.18 | $21.18 | 5,531 |
| 2024-04-10 | $21.18 | $21.18 | $21.12 | $21.15 | $21.15 | 161,781 |
| 2024-04-09 | $21.31 | $21.31 | $21.27 | $21.31 | $21.31 | 10,578 |
| 2024-04-08 | $21.27 | $21.28 | $21.27 | $21.28 | $21.28 | 953 |
| 2024-04-05 | $21.24 | $21.27 | $21.24 | $21.25 | $21.25 | 3,634 |
| 2024-04-04 | $21.35 | $21.35 | $21.21 | $21.25 | $21.25 | 16,459 |
| 2024-04-03 | $21.31 | $21.32 | $21.26 | $21.30 | $21.30 | 43,981 |
| 2024-04-02 | $21.26 | $21.28 | $21.26 | $21.26 | $21.26 | 8,378 |
| 2024-04-01 | $21.17 | $21.33 | $21.17 | $21.31 | $21.31 | 21,327 |
| 2024-03-28 | $21.37 | $21.39 | $21.37 | $21.37 | $21.37 | 19,089 |
| 2024-03-27 | $21.28 | $21.37 | $21.28 | $21.37 | $21.37 | 5,310 |
| 2024-03-26 | $21.26 | $21.26 | $21.23 | $21.23 | $21.23 | 13,174 |
| 2024-03-25 | $21.26 | $21.27 | $21.24 | $21.24 | $21.24 | 5,456 |
| 2024-03-22 | $21.28 | $21.28 | $21.24 | $21.27 | $21.27 | 9,263 |
| 2024-03-21 | $21.30 | $21.31 | $21.28 | $21.29 | $21.29 | 9,971 |
| 2024-03-20 | $21.17 | $21.24 | $21.16 | $21.24 | $21.24 | 5,410 |
| 2024-03-19 | $21.14 | $21.18 | $21.13 | $21.18 | $21.18 | 3,278 |
| 2024-03-18 | $21.13 | $21.14 | $21.12 | $21.13 | $21.13 | 5,220 |
| 2024-03-15 | $21.13 | $21.14 | $21.10 | $21.12 | $21.12 | 4,247 |
| 2024-03-14 | $21.15 | $21.16 | $21.12 | $21.16 | $21.16 | 4,071 |
| 2024-03-13 | $21.22 | $21.23 | $21.19 | $21.20 | $21.20 | 6,378 |
| 2024-03-12 | $21.17 | $21.22 | $21.17 | $21.22 | $21.22 | 8,148 |
| 2024-03-11 | $21.15 | $21.17 | $21.15 | $21.15 | $21.15 | 3,919 |
| 2024-03-08 | $21.20 | $21.21 | $21.15 | $21.19 | $21.19 | 12,217 |
| 2024-03-07 | $21.18 | $21.18 | $21.14 | $21.16 | $21.16 | 11,225 |
| 2024-03-06 | $21.13 | $21.13 | $21.10 | $21.11 | $21.11 | 4,687 |
| 2024-03-05 | $21.06 | $21.06 | $21.01 | $21.05 | $21.05 | 5,441 |
| 2024-03-04 | $21.08 | $21.09 | $21.05 | $21.07 | $21.07 | 2,478 |
| 2024-03-01 | $21.05 | $21.07 | $21.05 | $21.05 | $21.05 | 13,442 |
| 2024-02-29 | $20.99 | $21.03 | $20.99 | $21.03 | $21.03 | 14,946 |
| 2024-02-28 | $20.75 | $21.01 | $20.75 | $21.01 | $21.01 | 6,981 |
| 2024-02-27 | $21.01 | $21.01 | $20.97 | $21.00 | $21.00 | 8,871 |
| 2024-02-26 | $21.01 | $21.01 | $20.97 | $20.99 | $20.99 | 6,439 |
| 2024-02-23 | $20.98 | $21.02 | $20.97 | $20.99 | $20.99 | 23,929 |
| 2024-02-22 | $20.91 | $20.98 | $20.91 | $20.96 | $20.96 | 3,618 |
| 2024-02-21 | $20.87 | $20.89 | $20.85 | $20.89 | $20.89 | 2,395 |
| 2024-02-20 | $20.92 | $20.92 | $20.91 | $20.91 | $20.91 | 4,193 |
| 2024-02-16 | $20.96 | $20.98 | $20.94 | $20.95 | $20.95 | 2,534 |
| 2024-02-15 | $20.98 | $20.99 | $20.98 | $20.99 | $20.99 | 668 |
| 2024-02-14 | $20.87 | $20.91 | $20.86 | $20.91 | $20.91 | 4,891 |
| 2024-02-13 | $20.86 | $20.88 | $20.79 | $20.82 | $20.82 | 1,098 |
| 2024-02-12 | $20.97 | $21.01 | $20.97 | $20.99 | $20.99 | 1,837 |
| 2024-02-09 | $20.96 | $20.97 | $20.96 | $20.97 | $20.97 | 3,082 |
| 2024-02-08 | $20.94 | $20.94 | $20.92 | $20.93 | $20.93 | 10,728 |
| 2024-02-07 | $20.94 | $20.96 | $20.92 | $20.93 | $20.93 | 6,479 |
| 2024-02-06 | $20.90 | $20.90 | $20.87 | $20.90 | $20.90 | 5,318 |
| 2024-02-05 | $20.86 | $20.86 | $20.81 | $20.83 | $20.83 | 7,612 |
| 2024-02-02 | $20.90 | $20.95 | $20.88 | $20.95 | $20.95 | 8,942 |
| 2024-02-01 | $20.90 | $20.98 | $20.90 | $20.97 | $20.97 | 211,019 |
| 2024-01-31 | $20.96 | $20.96 | $20.86 | $20.88 | $20.88 | 1,063 |
| 2024-01-30 | $20.93 | $20.96 | $20.91 | $20.93 | $20.93 | 8,385 |
| 2024-01-29 | $20.89 | $20.95 | $20.89 | $20.93 | $20.93 | 83,442 |
| 2024-01-26 | $20.88 | $20.88 | $20.86 | $20.86 | $20.86 | 2,063 |
| 2024-01-25 | $20.86 | $20.88 | $20.85 | $20.88 | $20.88 | 3,657 |
| 2024-01-24 | $20.83 | $20.85 | $20.82 | $20.82 | $20.82 | 5,112 |
| 2024-01-23 | $20.81 | $20.84 | $20.81 | $20.83 | $20.83 | 609 |
| 2024-01-22 | $20.82 | $20.84 | $20.81 | $20.84 | $20.84 | 5,605 |
| 2024-01-19 | $20.75 | $20.82 | $20.74 | $20.82 | $20.82 | 4,876 |
| 2024-01-18 | $20.73 | $20.77 | $20.71 | $20.75 | $20.75 | 3,714 |
| 2024-01-17 | $20.71 | $20.74 | $20.71 | $20.71 | $20.71 | 4,001 |
| 2024-01-16 | $20.81 | $20.81 | $20.76 | $20.80 | $20.80 | 2,074 |
| 2024-01-12 | $20.69 | $20.91 | $20.69 | $20.86 | $20.86 | 13,668 |
| 2024-01-11 | $20.64 | $20.85 | $20.64 | $20.84 | $20.84 | 7,913 |
| 2024-01-10 | $20.82 | $20.86 | $20.81 | $20.83 | $20.83 | 1,190 |
| 2024-01-09 | $20.82 | $20.85 | $20.82 | $20.82 | $20.82 | 24,086 |
| 2024-01-08 | $20.82 | $20.87 | $20.82 | $20.86 | $20.86 | 3,626 |
| 2024-01-05 | $20.86 | $20.86 | $20.79 | $20.81 | $20.81 | 6,714 |
| 2024-01-04 | $20.83 | $20.85 | $20.82 | $20.83 | $20.83 | 4,799 |
| 2024-01-03 | $20.82 | $20.89 | $20.82 | $20.87 | $20.87 | 6,017 |
| 2024-01-02 | $20.93 | $20.93 | $20.87 | $20.89 | $20.89 | 11,908 |
| 2023-12-29 | $20.94 | $20.95 | $20.93 | $20.93 | $20.93 | 1,564 |
| 2023-12-28 | $20.99 | $20.99 | $20.95 | $20.95 | $20.95 | 5,007 |
| 2023-12-27 | $20.95 | $20.98 | $20.95 | $20.97 | $20.97 | 4,936 |
| 2023-12-26 | $20.92 | $20.96 | $20.92 | $20.93 | $20.93 | 5,220 |
| 2023-12-22 | $20.94 | $20.96 | $20.90 | $20.93 | $20.93 | 17,209 |
| 2023-12-21 | $20.90 | $20.90 | $20.85 | $20.90 | $20.90 | 44,145 |
| 2023-12-20 | $20.91 | $20.92 | $20.83 | $20.85 | $20.85 | 11,548 |
| 2023-12-19 | $21.90 | $21.90 | $20.53 | $20.88 | $20.88 | 55,763 |
| 2023-12-18 | $21.89 | $21.89 | $21.87 | $21.89 | $20.84 | 9,258 |
| 2023-12-15 | $21.91 | $21.91 | $21.87 | $21.87 | $20.83 | 2,165 |
| 2023-12-14 | $21.93 | $21.93 | $21.90 | $21.91 | $20.86 | 17,251 |
| 2023-12-13 | $21.70 | $21.83 | $21.69 | $21.83 | $20.79 | 14,171 |
| 2023-12-12 | $21.67 | $21.68 | $21.66 | $21.68 | $20.65 | 5,420 |
| 2023-12-11 | $21.66 | $21.67 | $21.64 | $21.67 | $20.63 | 2,778 |
| 2023-12-08 | $21.67 | $21.67 | $21.64 | $21.66 | $20.62 | 18,515 |
| 2023-12-07 | $21.69 | $21.70 | $21.67 | $21.68 | $20.65 | 48,787 |
| 2023-12-06 | $21.70 | $21.70 | $21.64 | $21.67 | $20.64 | 10,759 |
| 2023-12-05 | $21.65 | $21.68 | $21.65 | $21.67 | $20.64 | 17,536 |
| 2023-12-04 | $21.63 | $21.67 | $21.63 | $21.64 | $20.61 | 7,241 |
| 2023-12-01 | $21.61 | $21.68 | $21.61 | $21.68 | $20.65 | 6,413 |
| 2023-11-30 | $21.61 | $21.61 | $21.57 | $21.61 | $20.57 | 11,520 |
| 2023-11-29 | $21.60 | $21.61 | $21.59 | $21.60 | $20.57 | 19,988 |
| 2023-11-28 | $21.51 | $21.57 | $21.51 | $21.57 | $20.54 | 10,514 |
| 2023-11-27 | $21.49 | $21.54 | $21.49 | $21.53 | $20.50 | 62,667 |
| 2023-11-24 | $21.50 | $21.50 | $21.48 | $21.48 | $20.45 | 1,235 |
| 2023-11-22 | $21.49 | $21.50 | $21.48 | $21.49 | $20.46 | 17,302 |
| 2023-11-21 | $21.50 | $21.50 | $21.47 | $21.48 | $20.45 | 13,173 |
| 2023-11-20 | $21.48 | $21.51 | $21.47 | $21.48 | $20.45 | 24,172 |
| 2023-11-17 | $21.41 | $21.46 | $21.41 | $21.46 | $21.46 | 5,056 |
| 2023-11-16 | $21.43 | $21.45 | $21.43 | $21.43 | $21.43 | 377,103 |
| 2023-11-15 | $21.41 | $21.42 | $21.37 | $21.38 | $21.38 | 143,832 |
| 2023-11-14 | $21.40 | $21.43 | $21.40 | $21.41 | $21.41 | 50,983 |
| 2023-11-13 | $21.26 | $21.29 | $21.26 | $21.26 | $21.26 | 22,309 |
| 2023-11-10 | $21.25 | $21.27 | $21.23 | $21.27 | $21.27 | 9,292 |
| 2023-11-09 | $21.22 | $21.28 | $21.19 | $21.20 | $21.20 | 13,599 |
| 2023-11-08 | $21.11 | $21.29 | $21.11 | $21.29 | $21.29 | 11,865 |
| 2023-11-07 | $21.28 | $21.28 | $21.25 | $21.26 | $21.26 | 18,164 |
| 2023-11-06 | $21.23 | $21.24 | $21.21 | $21.23 | $21.23 | 5,653 |
| 2023-11-03 | $21.02 | $21.27 | $21.02 | $21.23 | $21.23 | 10,093 |
| 2023-11-02 | $21.14 | $21.18 | $21.14 | $21.17 | $21.17 | 10,059 |
| 2023-11-01 | $20.83 | $21.08 | $20.83 | $21.08 | $21.08 | 19,309 |
| 2023-10-31 | $21.01 | $21.04 | $20.99 | $21.01 | $21.01 | 23,924 |
| 2023-10-30 | $20.85 | $21.03 | $20.85 | $21.02 | $21.02 | 11,479 |
| 2023-10-27 | $20.98 | $20.99 | $20.97 | $20.99 | $20.99 | 33,634 |
| 2023-10-26 | $21.00 | $21.01 | $20.97 | $20.99 | $20.99 | 26,533 |
| 2023-10-25 | $21.01 | $21.03 | $20.99 | $21.01 | $21.01 | 34,879 |
| 2023-10-24 | $21.05 | $21.07 | $21.05 | $21.07 | $21.07 | 19,887 |
| 2023-10-23 | $20.96 | $21.07 | $20.96 | $21.05 | $21.05 | 4,963 |
| 2023-10-20 | $21.02 | $21.04 | $21.01 | $21.01 | $21.01 | 2,918 |
| 2023-10-19 | $21.08 | $21.11 | $21.03 | $21.05 | $21.05 | 7,435 |
| 2023-10-18 | $21.14 | $21.14 | $21.08 | $21.12 | $21.12 | 13,869 |
| 2023-10-17 | $21.16 | $21.20 | $21.15 | $21.16 | $21.16 | 8,385 |
| 2023-10-16 | $21.22 | $21.24 | $21.20 | $21.21 | $21.21 | 11,333 |
| 2023-10-13 | $21.23 | $21.23 | $21.21 | $21.22 | $21.22 | 28,949 |
| 2023-10-12 | $21.25 | $21.25 | $21.19 | $21.20 | $21.20 | 9,269 |
| 2023-10-11 | $21.26 | $21.29 | $21.26 | $21.29 | $21.29 | 13,149 |
| 2023-10-10 | $21.22 | $21.25 | $21.20 | $21.23 | $21.23 | 25,279 |
| 2023-10-09 | $21.15 | $21.20 | $21.15 | $21.20 | $21.20 | 4,795 |
| 2023-10-06 | $21.12 | $21.17 | $21.12 | $21.17 | $21.17 | 13,637 |
| 2023-10-05 | $21.15 | $21.16 | $21.14 | $21.15 | $21.15 | 7,515 |
| 2023-10-04 | $21.13 | $21.16 | $21.12 | $21.15 | $21.15 | 12,372 |
| 2023-10-03 | $21.13 | $21.14 | $21.10 | $21.12 | $21.12 | 39,465 |
| 2023-10-02 | $21.01 | $21.20 | $21.01 | $21.18 | $21.18 | 22,896 |
| 2023-09-29 | $21.24 | $21.26 | $21.20 | $21.22 | $21.22 | 28,117 |
| 2023-09-28 | $21.17 | $21.23 | $21.17 | $21.23 | $21.23 | 11,151 |
| 2023-09-27 | $21.22 | $21.24 | $21.12 | $21.18 | $21.18 | 38,927 |
| 2023-09-26 | $21.25 | $21.25 | $21.19 | $21.21 | $21.21 | 24,733 |
| 2023-09-25 | $21.06 | $21.32 | $21.06 | $21.32 | $21.32 | 18,628 |
| 2023-09-22 | $21.34 | $21.34 | $21.32 | $21.33 | $21.33 | 8,214 |
| 2023-09-21 | $21.36 | $21.37 | $21.32 | $21.32 | $21.32 | 7,183 |
| 2023-09-20 | $21.49 | $21.52 | $21.42 | $21.42 | $21.42 | 13,206 |
| 2023-09-19 | $21.34 | $21.48 | $21.34 | $21.47 | $21.47 | 24,514 |
| 2023-09-18 | $21.50 | $21.51 | $21.47 | $21.47 | $21.47 | 3,297 |
| 2023-09-15 | $21.51 | $21.52 | $21.48 | $21.48 | $21.48 | 14,493 |
| 2023-09-14 | $21.53 | $21.56 | $21.53 | $21.54 | $21.54 | 6,749 |
| 2023-09-13 | $21.52 | $21.53 | $21.49 | $21.51 | $21.51 | 6,281 |
| 2023-09-12 | $21.40 | $21.52 | $21.30 | $21.52 | $21.52 | 6,217 |
| 2023-09-11 | $21.51 | $21.51 | $21.48 | $21.50 | $21.50 | 10,025 |
| 2023-09-08 | $21.51 | $21.52 | $21.47 | $21.49 | $21.49 | 9,237 |
| 2023-09-07 | $21.47 | $21.47 | $21.44 | $21.47 | $21.47 | 12,116 |
| 2023-09-06 | $21.46 | $21.47 | $21.43 | $21.45 | $21.45 | 15,867 |
| 2023-09-05 | $21.54 | $21.54 | $21.50 | $21.50 | $21.50 | 13,863 |
| 2023-09-01 | $21.56 | $21.59 | $21.54 | $21.55 | $21.55 | 10,231 |
| 2023-08-31 | $21.60 | $21.61 | $21.58 | $21.60 | $21.60 | 13,317 |
| 2023-08-30 | $21.57 | $21.60 | $21.55 | $21.60 | $21.60 | 13,192 |
| 2023-08-29 | $21.48 | $21.59 | $21.47 | $21.58 | $21.58 | 14,522 |
| 2023-08-28 | $21.47 | $21.48 | $21.46 | $21.48 | $21.48 | 10,581 |
| 2023-08-25 | $21.50 | $21.51 | $21.46 | $21.50 | $21.50 | 13,233 |
| 2023-08-24 | $21.52 | $21.52 | $21.43 | $21.48 | $21.48 | 12,130 |
| 2023-08-23 | $21.51 | $21.51 | $21.47 | $21.50 | $21.50 | 14,335 |
| 2023-08-22 | $21.44 | $21.45 | $21.42 | $21.42 | $21.42 | 22,734 |
| 2023-08-21 | $21.45 | $21.47 | $21.43 | $21.47 | $21.47 | 47,244 |
| 2023-08-18 | $21.48 | $21.51 | $21.47 | $21.50 | $21.50 | 83,344 |
| 2023-08-17 | $21.49 | $21.49 | $21.46 | $21.48 | $21.48 | 14,376 |
| 2023-08-16 | $21.55 | $21.55 | $21.48 | $21.48 | $21.48 | 43,502 |
| 2023-08-15 | $21.60 | $21.60 | $21.55 | $21.55 | $21.55 | 9,013 |
| 2023-08-14 | $21.63 | $21.67 | $21.61 | $21.65 | $21.65 | 3,607 |
| 2023-08-11 | $21.66 | $21.67 | $21.64 | $21.65 | $21.65 | 4,389 |
| 2023-08-10 | $21.78 | $21.78 | $21.65 | $21.66 | $21.66 | 6,338 |
| 2023-08-09 | $21.73 | $21.76 | $21.69 | $21.70 | $21.70 | 6,807 |
| 2023-08-08 | $21.68 | $21.73 | $21.66 | $21.71 | $21.71 | 6,832 |
| 2023-08-07 | $21.71 | $21.76 | $21.71 | $21.74 | $21.74 | 16,435 |
| 2023-08-04 | $21.74 | $21.78 | $21.68 | $21.71 | $21.71 | 13,398 |
| 2023-08-03 | $21.61 | $21.67 | $21.61 | $21.65 | $21.65 | 15,287 |
| 2023-08-02 | $21.74 | $21.74 | $21.68 | $21.71 | $21.71 | 20,794 |
| 2023-08-01 | $21.87 | $21.88 | $21.84 | $21.87 | $21.87 | 16,820 |
| 2023-07-31 | $21.97 | $21.98 | $21.93 | $21.98 | $21.98 | 5,941 |
| 2023-07-28 | $21.89 | $21.93 | $21.89 | $21.92 | $21.92 | 6,971 |
| 2023-07-27 | $21.99 | $21.99 | $21.81 | $21.81 | $21.81 | 7,948 |
| 2023-07-26 | $21.90 | $21.96 | $21.90 | $21.95 | $21.95 | 8,407 |
| 2023-07-25 | $21.91 | $21.92 | $21.87 | $21.90 | $21.90 | 6,235 |
| 2023-07-24 | $21.92 | $21.92 | $21.88 | $21.90 | $21.90 | 10,836 |
| 2023-07-21 | $21.89 | $21.90 | $21.85 | $21.88 | $21.88 | 17,804 |
| 2023-07-20 | $21.91 | $21.92 | $21.85 | $21.88 | $21.88 | 44,047 |
| 2023-07-19 | $21.95 | $21.98 | $21.93 | $21.96 | $21.96 | 49,420 |
| 2023-07-18 | $21.93 | $21.95 | $21.90 | $21.93 | $21.93 | 23,396 |
| 2023-07-17 | $21.83 | $21.89 | $21.83 | $21.87 | $21.87 | 6,568 |
| 2023-07-14 | $21.89 | $21.89 | $21.85 | $21.85 | $21.85 | 34,511 |
| 2023-07-13 | $21.87 | $21.89 | $21.87 | $21.89 | $21.89 | 5,643 |
| 2023-07-12 | $21.85 | $21.86 | $21.81 | $21.84 | $21.84 | 3,365 |
| 2023-07-11 | $21.69 | $21.74 | $21.69 | $21.74 | $21.74 | 18,334 |
| 2023-07-10 | $21.69 | $21.72 | $21.67 | $21.69 | $21.69 | 21,102 |
| 2023-07-07 | $21.67 | $21.69 | $21.63 | $21.65 | $21.65 | 12,875 |
| 2023-07-06 | $21.61 | $21.66 | $21.61 | $21.64 | $21.64 | 11,244 |
| 2023-07-05 | $21.72 | $21.73 | $21.69 | $21.69 | $21.69 | 4,873 |
| 2023-07-03 | $21.74 | $21.77 | $21.72 | $21.72 | $21.72 | 4,431 |
| 2023-06-30 | $21.78 | $21.79 | $21.76 | $21.77 | $21.77 | 4,823 |
| 2023-06-29 | $21.71 | $21.72 | $21.69 | $21.72 | $21.72 | 1,718 |
| 2023-06-28 | $21.73 | $21.75 | $21.71 | $21.74 | $21.74 | 43,320 |
| 2023-06-27 | $21.72 | $21.72 | $21.71 | $21.71 | $21.71 | 17,140 |
| 2023-06-26 | $21.74 | $21.74 | $21.70 | $21.72 | $21.72 | 20,768 |
| 2023-06-23 | $21.70 | $21.72 | $21.68 | $21.69 | $21.69 | 11,157 |
| 2023-06-22 | $21.72 | $21.73 | $21.69 | $21.73 | $21.73 | 9,852 |
| 2023-06-21 | $21.74 | $21.74 | $21.71 | $21.73 | $21.73 | 16,568 |
| 2023-06-20 | $21.74 | $21.76 | $21.72 | $21.72 | $21.72 | 15,348 |
| 2023-06-16 | $21.74 | $21.76 | $21.72 | $21.75 | $21.75 | 9,491 |
| 2023-06-15 | $21.75 | $21.77 | $21.74 | $21.77 | $21.77 | 12,137 |
| 2023-06-14 | $21.72 | $21.74 | $21.68 | $21.72 | $21.72 | 30,808 |
| 2023-06-13 | $21.70 | $21.73 | $21.68 | $21.70 | $21.70 | 3,900 |
| 2023-06-12 | $21.66 | $21.70 | $21.65 | $21.70 | $21.70 | 40,171 |
| 2023-06-09 | $21.69 | $21.71 | $21.67 | $21.68 | $21.68 | 29,470 |
| 2023-06-08 | $21.69 | $21.72 | $21.67 | $21.69 | $21.69 | 8,477 |
| 2023-06-07 | $21.68 | $21.68 | $21.63 | $21.66 | $21.66 | 19,493 |
| 2023-06-06 | $21.66 | $21.70 | $21.66 | $21.68 | $21.68 | 15,639 |
| 2023-06-05 | $21.69 | $21.70 | $21.66 | $21.68 | $21.68 | 18,533 |
| 2023-06-02 | $21.70 | $21.70 | $21.62 | $21.62 | $21.62 | 175,022 |
| 2023-06-01 | $21.70 | $21.71 | $21.66 | $21.69 | $21.69 | 8,451 |
| 2023-05-31 | $21.64 | $21.67 | $21.61 | $21.62 | $21.62 | 4,395 |
| 2023-05-30 | $21.64 | $21.67 | $21.63 | $21.65 | $21.65 | 10,590 |
| 2023-05-26 | $21.62 | $21.65 | $21.62 | $21.65 | $21.65 | 2,397 |
| 2023-05-25 | $21.63 | $21.64 | $21.59 | $21.59 | $21.59 | 33,908 |
| 2023-05-24 | $21.66 | $21.66 | $21.58 | $21.58 | $21.58 | 14,233 |
| 2023-05-23 | $21.62 | $21.67 | $21.61 | $21.64 | $21.64 | 7,369 |
| 2023-05-22 | $21.63 | $21.65 | $21.62 | $21.62 | $21.62 | 6,455 |
| 2023-05-19 | $21.44 | $21.68 | $21.44 | $21.59 | $21.59 | 10,385 |
| 2023-05-18 | $21.63 | $21.65 | $21.60 | $21.64 | $21.64 | 14,424 |
| 2023-05-17 | $21.64 | $21.68 | $21.60 | $21.64 | $21.64 | 8,994 |
| 2023-05-16 | $21.68 | $21.68 | $21.62 | $21.65 | $21.65 | 4,997 |
| 2023-05-15 | $21.63 | $21.68 | $21.60 | $21.64 | $21.64 | 12,134 |
| 2023-05-12 | $21.67 | $21.69 | $21.61 | $21.61 | $21.61 | 5,728 |
| 2023-05-11 | $21.45 | $21.69 | $21.45 | $21.65 | $21.65 | 28,219 |
| 2023-05-10 | $21.63 | $21.68 | $21.00 | $21.60 | $21.60 | 19,485 |
| 2023-05-09 | $21.62 | $21.64 | $21.59 | $21.59 | $21.59 | 9,683 |
| 2023-05-08 | $21.65 | $21.66 | $21.61 | $21.61 | $21.61 | 5,535 |
| 2023-05-05 | $21.65 | $21.66 | $21.59 | $21.62 | $21.62 | 20,368 |
| 2023-05-04 | $21.67 | $21.68 | $21.57 | $21.61 | $21.61 | 19,547 |
| 2023-05-03 | $21.65 | $21.66 | $21.59 | $21.59 | $21.59 | 9,338 |
| 2023-05-02 | $21.61 | $21.65 | $21.56 | $21.56 | $21.56 | 44,269 |
| 2023-05-01 | $21.63 | $21.67 | $21.60 | $21.60 | $21.60 | 46,134 |
| 2023-04-28 | $21.63 | $21.67 | $21.63 | $21.64 | $21.64 | 14,163 |
| 2023-04-27 | $21.64 | $21.64 | $21.61 | $21.61 | $21.61 | 48,606 |
| 2023-04-26 | $21.64 | $21.64 | $21.60 | $21.62 | $21.62 | 9,231 |
| 2023-04-25 | $21.63 | $21.66 | $21.63 | $21.66 | $21.66 | 13,958 |
| 2023-04-24 | $21.63 | $21.65 | $21.61 | $21.63 | $21.63 | 13,013 |
| 2023-04-21 | $21.63 | $21.64 | $21.59 | $21.61 | $21.61 | 26,480 |
| 2023-04-20 | $21.63 | $21.64 | $21.60 | $21.61 | $21.61 | 23,421 |
| 2023-04-19 | $21.40 | $21.63 | $21.40 | $21.62 | $21.62 | 26,734 |
| 2023-04-18 | $21.63 | $21.65 | $21.57 | $21.61 | $21.61 | 7,177 |
| 2023-04-17 | $21.59 | $21.60 | $21.56 | $21.59 | $21.59 | 8,672 |
| 2023-04-14 | $21.61 | $21.62 | $21.56 | $21.56 | $21.56 | 23,818 |
| 2023-04-13 | $21.61 | $21.63 | $21.57 | $21.57 | $21.57 | 32,005 |
| 2023-04-12 | $21.61 | $21.62 | $21.56 | $21.56 | $21.56 | 8,930 |
| 2023-04-11 | $21.58 | $21.60 | $21.49 | $21.49 | $21.49 | 14,693 |
| 2023-04-10 | $21.57 | $21.60 | $21.55 | $21.55 | $21.55 | 19,682 |
| 2023-04-06 | $21.62 | $21.62 | $21.56 | $21.56 | $21.56 | 36,996 |
| 2023-04-05 | $21.59 | $21.62 | $21.51 | $21.57 | $21.57 | 19,731 |
| 2023-04-04 | $21.59 | $21.60 | $21.42 | $21.42 | $21.42 | 17,594 |
| 2023-04-03 | $21.56 | $21.58 | $21.54 | $21.56 | $21.56 | 10,213 |
| 2023-03-31 | $21.56 | $21.56 | $21.52 | $21.55 | $21.55 | 12,390 |
| 2023-03-30 | $21.55 | $21.56 | $21.52 | $21.53 | $21.53 | 51,244 |
| 2023-03-29 | $21.53 | $21.59 | $21.52 | $21.52 | $21.52 | 26,193 |
| 2023-03-28 | $21.52 | $21.54 | $21.50 | $21.52 | $21.52 | 6,128 |
| 2023-03-27 | $21.54 | $21.54 | $21.51 | $21.54 | $21.54 | 6,787 |
| 2023-03-24 | $21.52 | $21.55 | $21.52 | $21.54 | $21.54 | 3,555 |
| 2023-03-23 | $21.53 | $21.53 | $21.49 | $21.52 | $21.52 | 7,707 |
| 2023-03-22 | $21.51 | $21.55 | $21.50 | $21.54 | $21.54 | 21,594 |
| 2023-03-21 | $21.49 | $21.52 | $21.48 | $21.49 | $21.49 | 21,067 |
| 2023-03-20 | $21.50 | $21.52 | $21.46 | $21.46 | $21.46 | 22,073 |
| 2023-03-17 | $21.49 | $21.53 | $21.49 | $21.49 | $21.49 | 11,832 |
| 2023-03-16 | $21.29 | $21.52 | $21.29 | $21.49 | $21.49 | 30,867 |
| 2023-03-15 | $21.51 | $21.52 | $21.49 | $21.49 | $21.49 | 26,016 |
| 2023-03-14 | $21.50 | $21.52 | $21.49 | $21.49 | $21.49 | 8,908 |
| 2023-03-13 | $21.51 | $21.53 | $21.41 | $21.52 | $21.52 | 66,819 |
| 2023-03-10 | $21.50 | $21.51 | $21.48 | $21.50 | $21.50 | 14,509 |
| 2023-03-09 | $21.52 | $21.54 | $21.49 | $21.51 | $21.51 | 23,001 |
| 2023-03-08 | $21.50 | $21.52 | $21.49 | $21.51 | $21.51 | 32,770 |
| 2023-03-07 | $21.50 | $21.54 | $21.50 | $21.52 | $21.52 | 7,511 |
| 2023-03-06 | $21.53 | $21.54 | $21.51 | $21.53 | $21.53 | 19,601 |
| 2023-03-03 | $21.37 | $21.54 | $21.37 | $21.51 | $21.51 | 21,968 |
| 2023-03-02 | $21.50 | $21.53 | $21.50 | $21.52 | $21.52 | 26,137 |
| 2023-03-01 | $21.50 | $21.53 | $21.50 | $21.51 | $21.51 | 7,950 |
| 2023-02-28 | $21.51 | $21.53 | $21.49 | $21.51 | $21.51 | 17,403 |
| 2023-02-27 | $21.53 | $21.53 | $21.50 | $21.51 | $21.51 | 39,812 |
| 2023-02-24 | $21.49 | $21.52 | $21.49 | $21.51 | $21.51 | 17,490 |
| 2023-02-23 | $21.41 | $21.52 | $21.41 | $21.49 | $21.49 | 14,389 |
| 2023-02-22 | $21.28 | $21.51 | $21.28 | $21.50 | $21.50 | 39,313 |
| 2023-02-21 | $21.50 | $21.50 | $21.48 | $21.50 | $21.50 | 11,555 |
| 2023-02-17 | $21.51 | $21.52 | $21.50 | $21.52 | $21.52 | 7,388 |
| 2023-02-16 | $21.53 | $21.54 | $21.51 | $21.52 | $21.52 | 18,294 |
| 2023-02-15 | $21.44 | $21.54 | $21.44 | $21.51 | $21.51 | 37,778 |
| 2023-02-14 | $21.52 | $21.53 | $21.49 | $21.52 | $21.52 | 192,363 |
| 2023-02-13 | $21.52 | $21.53 | $21.50 | $21.52 | $21.52 | 7,506 |
| 2023-02-10 | $21.48 | $21.51 | $21.47 | $21.47 | $21.47 | 22,374 |
| 2023-02-09 | $21.42 | $21.52 | $21.42 | $21.50 | $21.50 | 94,517 |
| 2023-02-08 | $21.50 | $21.53 | $21.50 | $21.51 | $21.51 | 147,187 |
| 2023-02-07 | $21.52 | $21.54 | $21.50 | $21.54 | $21.54 | 42,245 |
| 2023-02-06 | $21.53 | $21.54 | $21.51 | $21.51 | $21.51 | 93,804 |
| 2023-02-03 | $21.39 | $21.55 | $21.39 | $21.53 | $21.53 | 28,192 |
| 2023-02-02 | $21.55 | $21.56 | $21.53 | $21.55 | $21.55 | 56,219 |
| 2023-02-01 | $21.52 | $21.55 | $21.52 | $21.55 | $21.55 | 42,465 |
| 2023-01-31 | $21.52 | $21.55 | $21.52 | $21.55 | $21.55 | 20,948 |
| 2023-01-30 | $21.53 | $21.55 | $21.51 | $21.55 | $21.55 | 13,500 |
| 2023-01-27 | $21.51 | $21.54 | $21.51 | $21.54 | $21.54 | 22,667 |
| 2023-01-26 | $21.43 | $21.54 | $21.43 | $21.54 | $21.54 | 16,435 |
| 2023-01-25 | $21.51 | $21.54 | $21.50 | $21.51 | $21.51 | 38,573 |
| 2023-01-24 | $21.50 | $21.52 | $21.50 | $21.51 | $21.51 | 24,007 |
| 2023-01-23 | $21.50 | $21.53 | $21.50 | $21.51 | $21.51 | 5,429 |
| 2023-01-20 | $21.31 | $21.52 | $21.31 | $21.50 | $21.50 | 12,705 |
| 2023-01-19 | $21.42 | $21.53 | $21.42 | $21.50 | $21.50 | 27,602 |
| 2023-01-18 | $21.49 | $21.52 | $21.49 | $21.49 | $21.49 | 28,889 |
| 2023-01-17 | $21.51 | $21.52 | $21.48 | $21.49 | $21.49 | 60,491 |
| 2023-01-13 | $21.51 | $21.51 | $21.49 | $21.49 | $21.49 | 78,217 |
| 2023-01-12 | $21.50 | $21.51 | $21.48 | $21.50 | $21.50 | 22,524 |
| 2023-01-11 | $21.48 | $21.51 | $21.47 | $21.49 | $21.49 | 10,626 |
| 2023-01-10 | $21.49 | $21.49 | $21.47 | $21.49 | $21.49 | 4,760 |
| 2023-01-09 | $21.48 | $21.51 | $21.47 | $21.49 | $21.49 | 2,868 |
| 2023-01-06 | $21.49 | $21.51 | $21.48 | $21.49 | $21.49 | 38,617 |
| 2023-01-05 | $21.66 | $21.66 | $21.46 | $21.46 | $21.46 | 29,836 |
| 2023-01-04 | $21.46 | $21.50 | $21.45 | $21.45 | $21.45 | 18,823 |
| 2023-01-03 | $21.50 | $21.50 | $21.47 | $21.49 | $21.49 | 217,612 |
| 2022-12-30 | $21.50 | $21.50 | $21.46 | $21.50 | $21.50 | 23,356 |
| 2022-12-29 | $21.46 | $21.52 | $21.46 | $21.52 | $21.52 | 230,416 |
| 2022-12-28 | $21.49 | $21.49 | $21.45 | $21.46 | $21.46 | 42,083 |
| 2022-12-27 | $21.51 | $21.51 | $21.45 | $21.45 | $21.45 | 38,307 |
| 2022-12-23 | $21.51 | $21.55 | $21.51 | $21.51 | $21.45 | 7,749 |
| 2022-12-22 | $21.51 | $21.54 | $21.51 | $21.51 | $21.45 | 15,386 |
| 2022-12-21 | $21.51 | $21.52 | $21.50 | $21.50 | $21.44 | 6,039 |
| 2022-12-20 | $21.50 | $21.53 | $21.50 | $21.53 | $21.47 | 78,798 |
| 2022-12-19 | $21.51 | $21.53 | $21.50 | $21.53 | $21.47 | 27,246 |
| 2022-12-16 | $21.50 | $21.52 | $21.50 | $21.51 | $21.45 | 20,717 |
| 2022-12-15 | $21.50 | $21.53 | $21.50 | $21.53 | $21.47 | 32,896 |
| 2022-12-14 | $21.52 | $21.52 | $21.49 | $21.52 | $21.46 | 46,031 |
| 2022-12-13 | $21.51 | $21.51 | $21.49 | $21.49 | $21.43 | 19,685 |
| 2022-12-12 | $21.49 | $21.51 | $21.48 | $21.49 | $21.43 | 26,320 |
| 2022-12-09 | $21.50 | $21.51 | $21.49 | $21.50 | $21.44 | 8,300 |
| 2022-12-08 | $21.41 | $21.51 | $21.41 | $21.51 | $21.45 | 57,858 |
| 2022-12-07 | $21.50 | $21.50 | $21.48 | $21.50 | $21.44 | 46,440 |
| 2022-12-06 | $21.47 | $21.51 | $21.47 | $21.48 | $21.42 | 508,636 |
| 2022-12-05 | $21.48 | $21.49 | $21.48 | $21.49 | $21.42 | 27,035 |
| 2022-12-02 | $21.49 | $21.49 | $21.48 | $21.49 | $21.49 | 6,728 |
| 2022-12-01 | $21.49 | $21.50 | $21.47 | $21.48 | $21.48 | 69,866 |
| 2022-11-30 | $21.47 | $21.49 | $21.47 | $21.48 | $21.48 | 65,157 |
| 2022-11-29 | $21.46 | $21.47 | $21.46 | $21.47 | $21.47 | 11,772 |
| 2022-11-28 | $21.34 | $21.47 | $21.34 | $21.47 | $21.47 | 14,446 |
| 2022-11-25 | $21.46 | $21.47 | $21.46 | $21.47 | $21.47 | 7,091 |
| 2022-11-23 | $21.47 | $21.48 | $21.45 | $21.47 | $21.47 | 54,123 |
| 2022-11-22 | $21.47 | $21.48 | $21.45 | $21.46 | $21.46 | 12,926 |
| 2022-11-21 | $21.47 | $21.47 | $21.46 | $21.46 | $21.46 | 5,915 |
| 2022-11-18 | $21.46 | $21.47 | $21.46 | $21.46 | $21.46 | 9,439 |
| 2022-11-17 | $21.47 | $21.47 | $21.45 | $21.46 | $21.46 | 63,707 |
| 2022-11-16 | $21.71 | $21.71 | $21.44 | $21.44 | $21.44 | 113,395 |
| 2022-11-15 | $21.46 | $21.47 | $21.45 | $21.47 | $21.47 | 37,285 |
| 2022-11-14 | $21.45 | $21.46 | $21.44 | $21.46 | $21.46 | 17,994 |
| 2022-11-11 | $21.46 | $21.46 | $21.42 | $21.44 | $21.44 | 98,018 |
| 2022-11-10 | $21.64 | $21.64 | $21.45 | $21.45 | $21.45 | 125,327 |
| 2022-11-09 | $21.46 | $21.46 | $21.44 | $21.46 | $21.46 | 11,278 |
| 2022-11-08 | $21.39 | $21.44 | $21.39 | $21.44 | $21.44 | 21,447 |
| 2022-11-07 | $21.44 | $21.45 | $21.43 | $21.45 | $21.45 | 74,355 |
| 2022-11-04 | $21.43 | $21.44 | $21.43 | $21.43 | $21.43 | 11,757 |
| 2022-11-03 | $21.71 | $21.71 | $21.42 | $21.44 | $21.44 | 98,225 |
| 2022-11-02 | $21.78 | $21.78 | $21.41 | $21.42 | $21.42 | 33,111 |
| 2022-11-01 | $21.44 | $21.44 | $21.42 | $21.44 | $21.44 | 251,319 |
| 2022-10-31 | $21.78 | $21.78 | $21.42 | $21.43 | $21.43 | 45,414 |
| 2022-10-28 | $21.63 | $21.63 | $21.42 | $21.44 | $21.44 | 37,198 |
| 2022-10-27 | $21.80 | $21.80 | $21.42 | $21.42 | $21.42 | 57,294 |
| 2022-10-26 | $21.41 | $21.43 | $21.41 | $21.41 | $21.41 | 69,008 |
| 2022-10-25 | $21.43 | $21.43 | $21.41 | $21.41 | $21.41 | 54,137 |
| 2022-10-24 | $21.45 | $21.45 | $21.41 | $21.41 | $21.41 | 22,382 |
| 2022-10-21 | $21.43 | $21.43 | $21.41 | $21.41 | $21.41 | 39,668 |
| 2022-10-20 | $21.43 | $21.43 | $21.41 | $21.41 | $21.41 | 7,752 |
| 2022-10-19 | $21.43 | $21.45 | $21.41 | $21.41 | $21.41 | 154,927 |
| 2022-10-18 | $21.42 | $21.45 | $21.39 | $21.39 | $21.39 | 3,540 |
| 2022-10-17 | $21.43 | $21.45 | $21.40 | $21.40 | $21.40 | 11,057 |
| 2022-10-14 | $21.43 | $21.43 | $21.41 | $21.41 | $21.41 | 11,351 |
| 2022-10-13 | $21.43 | $21.43 | $21.33 | $21.41 | $21.41 | 31,797 |
| 2022-10-12 | $21.43 | $21.43 | $21.38 | $21.38 | $21.38 | 38,433 |
| 2022-10-11 | $21.43 | $21.43 | $21.40 | $21.42 | $21.42 | 20,963 |
| 2022-10-10 | $21.42 | $21.43 | $21.40 | $21.40 | $21.40 | 25,313 |
| 2022-10-07 | $21.42 | $21.42 | $21.41 | $21.42 | $21.42 | 9,851 |
| 2022-10-06 | $21.42 | $21.42 | $21.38 | $21.38 | $21.38 | 13,517 |
| 2022-10-05 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 9,182 |
| 2022-10-04 | $21.42 | $21.42 | $21.39 | $21.39 | $21.39 | 42,006 |
| 2022-10-03 | $21.42 | $21.44 | $21.40 | $21.44 | $21.44 | 30,667 |
| 2022-09-30 | $21.42 | $21.43 | $21.40 | $21.42 | $21.42 | 12,949 |
| 2022-09-29 | $21.39 | $21.41 | $21.37 | $21.39 | $21.39 | 21,452 |
| 2022-09-28 | $21.41 | $21.45 | $21.38 | $21.41 | $21.41 | 39,140 |
| 2022-09-27 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 12,637 |
| 2022-09-26 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 24,529 |
| 2022-09-23 | $21.41 | $21.41 | $21.40 | $21.40 | $21.40 | 7,849 |
| 2022-09-22 | $21.41 | $21.44 | $21.39 | $21.44 | $21.44 | 47,229 |
| 2022-09-21 | $21.41 | $21.42 | $21.39 | $21.40 | $21.40 | 31,266 |
| 2022-09-20 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 23,602 |
| 2022-09-19 | $21.42 | $21.44 | $21.40 | $21.44 | $21.44 | 25,290 |
| 2022-09-16 | $21.40 | $21.42 | $21.40 | $21.41 | $21.41 | 1,623 |
| 2022-09-15 | $21.40 | $21.44 | $21.39 | $21.41 | $21.41 | 128,182 |
| 2022-09-14 | $21.42 | $21.42 | $21.39 | $21.41 | $21.41 | 114,674 |
| 2022-09-13 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 190,850 |
| 2022-09-12 | $21.41 | $21.42 | $21.40 | $21.41 | $21.41 | 10,704 |
| 2022-09-09 | $21.40 | $21.45 | $21.40 | $21.41 | $21.41 | 30,557 |
| 2022-09-08 | $21.42 | $21.43 | $21.40 | $21.40 | $21.40 | 18,451 |
| 2022-09-07 | $21.40 | $21.43 | $21.40 | $21.42 | $21.42 | 23,574 |
| 2022-09-06 | $21.41 | $21.42 | $21.40 | $21.41 | $21.41 | 20,984 |
| 2022-09-02 | $21.42 | $21.43 | $21.41 | $21.42 | $21.42 | 13,000 |
| 2022-09-01 | $21.41 | $21.42 | $21.40 | $21.41 | $21.41 | 20,702 |
| 2022-08-31 | $21.41 | $21.43 | $21.40 | $21.42 | $21.42 | 43,834 |
| 2022-08-30 | $21.41 | $21.43 | $21.41 | $21.42 | $21.42 | 20,977 |
| 2022-08-29 | $21.43 | $21.43 | $21.41 | $21.42 | $21.42 | 12,684 |
| 2022-08-26 | $21.43 | $21.51 | $21.43 | $21.50 | $21.50 | 199,940 |
| 2022-08-25 | $21.43 | $21.44 | $21.42 | $21.43 | $21.43 | 29,890 |
| 2022-08-24 | $21.43 | $21.43 | $21.41 | $21.42 | $21.42 | 27,368 |
| 2022-08-23 | $21.45 | $21.97 | $21.41 | $21.42 | $21.42 | 60,141 |
| 2022-08-22 | $21.20 | $21.43 | $21.20 | $21.42 | $21.42 | 6,723 |
| 2022-08-19 | $21.42 | $21.43 | $21.42 | $21.43 | $21.43 | 62,297 |
| 2022-08-18 | $21.42 | $21.43 | $21.42 | $21.42 | $21.42 | 22,164 |
| 2022-08-17 | $21.17 | $21.43 | $21.17 | $21.41 | $21.41 | 23,132 |
| 2022-08-16 | $21.23 | $21.44 | $21.23 | $21.44 | $21.44 | 32,063 |
| 2022-08-15 | $21.43 | $21.44 | $21.42 | $21.43 | $21.43 | 14,477 |
| 2022-08-12 | $21.44 | $21.44 | $21.42 | $21.43 | $21.43 | 25,487 |
| 2022-08-11 | $21.43 | $21.44 | $21.39 | $21.42 | $21.42 | 28,927 |
| 2022-08-10 | $21.22 | $21.44 | $21.22 | $21.41 | $21.41 | 26,852 |
| 2022-08-09 | $21.42 | $21.44 | $21.42 | $21.43 | $21.43 | 3,561 |
| 2022-08-08 | $21.44 | $21.44 | $21.42 | $21.43 | $21.43 | 14,076 |
| 2022-08-05 | $21.43 | $21.45 | $21.43 | $21.45 | $21.45 | 42,067 |
| 2022-08-04 | $21.42 | $21.45 | $21.40 | $21.43 | $21.43 | 41,688 |
| 2022-08-03 | $21.42 | $21.44 | $21.42 | $21.43 | $21.43 | 23,076 |
| 2022-08-02 | $21.44 | $21.47 | $21.42 | $21.45 | $21.45 | 73,347 |
| 2022-08-01 | $21.44 | $21.45 | $21.43 | $21.45 | $21.45 | 29,690 |
| 2022-07-29 | $21.43 | $21.44 | $21.43 | $21.44 | $21.44 | 8,193 |
| 2022-07-28 | $21.45 | $21.46 | $21.43 | $21.46 | $21.46 | 17,495 |
| 2022-07-27 | $21.43 | $21.45 | $21.40 | $21.41 | $21.41 | 93,238 |
| 2022-07-26 | $21.47 | $21.48 | $21.43 | $21.46 | $21.46 | 174,340 |
| 2022-07-25 | $22.73 | $22.73 | $21.43 | $21.44 | $21.44 | 13,628 |
| 2022-07-22 | $21.42 | $21.45 | $21.42 | $21.44 | $21.44 | 34,991 |
| 2022-07-21 | $21.45 | $21.45 | $21.43 | $21.44 | $21.44 | 18,771 |
| 2022-07-20 | $20.60 | $21.49 | $20.60 | $21.45 | $21.45 | 27,890 |
| 2022-07-19 | $21.43 | $21.45 | $21.43 | $21.45 | $21.45 | 22,628 |
| 2022-07-18 | $21.40 | $21.45 | $21.40 | $21.44 | $21.44 | 34,990 |
| 2022-07-15 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 31,154 |
| 2022-07-14 | $21.44 | $21.49 | $21.44 | $21.47 | $21.47 | 36,111 |
| 2022-07-13 | $21.46 | $21.49 | $21.43 | $21.45 | $21.45 | 70,840 |
| 2022-07-12 | $21.45 | $21.46 | $21.44 | $21.44 | $21.44 | 59,861 |
| 2022-07-11 | $21.45 | $21.46 | $21.44 | $21.46 | $21.46 | 41,213 |
| 2022-07-08 | $21.47 | $21.48 | $21.47 | $21.48 | $21.48 | 36,566 |
| 2022-07-07 | $21.45 | $21.47 | $21.45 | $21.47 | $21.47 | 18,244 |
| 2022-07-06 | $21.44 | $21.46 | $21.43 | $21.46 | $21.46 | 92,684 |
| 2022-07-05 | $21.44 | $21.44 | $21.42 | $21.44 | $21.44 | 7,909 |
| 2022-07-01 | $21.43 | $21.46 | $21.43 | $21.44 | $21.44 | 17,238 |
| 2022-06-30 | $21.46 | $21.47 | $21.45 | $21.46 | $21.46 | 18,959 |
| 2022-06-29 | $21.49 | $21.53 | $21.47 | $21.52 | $21.52 | 18,406 |
| 2022-06-28 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 22,530 |
| 2022-06-27 | $21.49 | $21.52 | $21.49 | $21.52 | $21.52 | 17,936 |
| 2022-06-24 | $21.48 | $21.50 | $21.48 | $21.50 | $21.50 | 7,190 |
| 2022-06-23 | $21.40 | $21.49 | $21.40 | $21.49 | $21.49 | 22,006 |
| 2022-06-22 | $21.49 | $21.51 | $21.49 | $21.50 | $21.50 | 62,828 |
| 2022-06-21 | $21.51 | $21.53 | $21.51 | $21.53 | $21.53 | 80,252 |
| 2022-06-17 | $21.52 | $21.54 | $21.51 | $21.53 | $21.53 | 42,072 |
| 2022-06-16 | $21.56 | $21.58 | $21.55 | $21.56 | $21.56 | 33,407 |
| 2022-06-15 | $21.58 | $21.61 | $21.56 | $21.61 | $21.61 | 45,426 |
| 2022-06-14 | $21.31 | $21.52 | $21.31 | $21.50 | $21.50 | 23,988 |
| 2022-06-13 | $21.53 | $21.59 | $21.52 | $21.54 | $21.54 | 47,273 |
| 2022-06-10 | $21.72 | $21.73 | $21.71 | $21.73 | $21.73 | 17,994 |
| 2022-06-09 | $21.85 | $21.85 | $21.80 | $21.80 | $21.80 | 533,009 |
| 2022-06-08 | $21.91 | $21.91 | $21.87 | $21.87 | $21.87 | 10,854 |
| 2022-06-07 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 10,003 |
| 2022-06-06 | $21.89 | $21.91 | $21.87 | $21.88 | $21.88 | 15,317 |
| 2022-06-03 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 4,997 |
| 2022-06-02 | $22.13 | $22.13 | $21.86 | $21.94 | $21.94 | 75,717 |
| 2022-06-01 | $21.94 | $21.94 | $21.86 | $21.91 | $21.91 | 246,763 |
| 2022-05-31 | $21.93 | $21.97 | $21.92 | $21.92 | $21.92 | 253,616 |
| 2022-05-27 | $22.20 | $22.20 | $21.93 | $21.99 | $21.99 | 43,152 |
| 2022-05-26 | $21.95 | $21.95 | $21.93 | $21.94 | $21.94 | 159,293 |
| 2022-05-25 | $21.88 | $21.90 | $21.86 | $21.90 | $21.90 | 90,941 |
| 2022-05-24 | $21.83 | $21.87 | $21.82 | $21.85 | $21.85 | 45,095 |
| 2022-05-23 | $21.82 | $21.82 | $21.79 | $21.80 | $21.80 | 6,912 |
| 2022-05-20 | $21.74 | $21.74 | $21.59 | $21.72 | $21.72 | 89,739 |
| 2022-05-19 | $21.70 | $21.81 | $21.70 | $21.75 | $21.75 | 50,679 |
| 2022-05-18 | $21.95 | $21.95 | $21.79 | $21.79 | $21.79 | 698,185 |
| 2022-05-17 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 11,659 |
| 2022-05-16 | $20.49 | $21.91 | $20.49 | $21.86 | $21.86 | 56,095 |
| 2022-05-13 | $21.84 | $22.07 | $21.79 | $21.85 | $21.85 | 161,659 |
| 2022-05-12 | $21.60 | $21.66 | $21.53 | $21.66 | $21.66 | 40,358 |
| 2022-05-11 | $21.77 | $22.20 | $21.65 | $21.66 | $21.66 | 85,707 |
| 2022-05-10 | $21.87 | $21.87 | $21.68 | $21.78 | $21.78 | 76,059 |
| 2022-05-09 | $21.86 | $21.91 | $21.80 | $21.82 | $21.82 | 42,133 |
| 2022-05-06 | $22.08 | $22.08 | $22.03 | $22.05 | $22.05 | 17,897 |
| 2022-05-05 | $22.13 | $22.15 | $22.07 | $22.09 | $22.09 | 286,903 |
| 2022-05-04 | $22.09 | $22.22 | $22.09 | $22.22 | $22.22 | 6,314 |
| 2022-05-03 | $22.14 | $22.16 | $22.11 | $22.12 | $22.12 | 8,043 |
| 2022-05-02 | $22.09 | $22.09 | $22.03 | $22.04 | $22.04 | 604 |
| 2022-04-29 | $22.20 | $22.20 | $22.04 | $22.04 | $22.04 | 10,023 |
| 2022-04-28 | $22.13 | $22.32 | $22.13 | $22.30 | $22.30 | 218,918 |
| 2022-04-27 | $22.12 | $22.12 | $22.11 | $22.11 | $22.11 | 406 |
| 2022-04-26 | $22.19 | $22.21 | $22.13 | $22.13 | $22.13 | 11,038 |
| 2022-04-25 | $22.23 | $22.32 | $22.22 | $22.32 | $22.32 | 48,276 |
| 2022-04-22 | $22.41 | $22.41 | $22.31 | $22.31 | $22.31 | 23,667 |
| 2022-04-21 | $22.71 | $22.71 | $22.52 | $22.52 | $22.52 | 33,678 |
| 2022-04-20 | $22.39 | $22.69 | $22.39 | $22.66 | $22.66 | 53,988 |
| 2022-04-19 | $22.61 | $22.62 | $22.58 | $22.61 | $22.61 | 22,777 |
| 2022-04-18 | $22.56 | $22.56 | $22.51 | $22.54 | $22.54 | 27,306 |
| 2022-04-14 | $22.69 | $22.69 | $22.61 | $22.62 | $22.62 | 32,530 |
| 2022-04-13 | $22.60 | $22.66 | $22.60 | $22.65 | $22.65 | 42,122 |
| 2022-04-12 | $22.69 | $22.70 | $22.55 | $22.55 | $22.55 | 105,942 |
| 2022-04-11 | $22.62 | $22.62 | $22.58 | $22.58 | $22.58 | 8,301 |
| 2022-04-08 | $22.78 | $22.83 | $22.75 | $22.75 | $22.75 | 4,173 |
| 2022-04-07 | $22.75 | $22.85 | $22.75 | $22.83 | $22.83 | 7,873 |
| 2022-04-06 | $22.84 | $22.89 | $22.83 | $22.89 | $22.89 | 12,150 |
| 2022-04-05 | $23.15 | $23.15 | $23.02 | $23.02 | $23.02 | 21,703 |
| 2022-04-04 | $23.15 | $23.19 | $23.15 | $23.19 | $23.19 | 9,334 |
| 2022-04-01 | $23.09 | $23.14 | $23.06 | $23.14 | $23.14 | 425,020 |
| 2022-03-31 | $23.23 | $23.23 | $23.13 | $23.13 | $23.13 | 11,958 |
| 2022-03-30 | $23.24 | $23.25 | $23.18 | $23.22 | $23.22 | 19,593 |
| 2022-03-29 | $23.19 | $23.28 | $23.19 | $23.27 | $23.27 | 19,151 |
| 2022-03-28 | $23.04 | $23.09 | $23.01 | $23.08 | $23.08 | 23,897 |
| 2022-03-25 | $23.04 | $23.05 | $23.03 | $23.04 | $23.04 | 3,473 |
| 2022-03-24 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3 |
| 2022-03-23 | $22.97 | $22.97 | $22.94 | $22.94 | $22.94 | 175 |
| 2022-03-22 | $23.01 | $23.02 | $23.01 | $23.02 | $23.02 | 5,638 |
| 2022-03-21 | $22.93 | $22.93 | $22.89 | $22.90 | $22.90 | 11,356 |
| 2022-03-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1 |
| 2022-03-17 | $22.89 | $22.92 | $22.88 | $22.88 | $22.88 | 2,414 |
| 2022-03-16 | $22.79 | $22.85 | $22.79 | $22.85 | $22.85 | 127 |
| 2022-03-15 | $22.72 | $22.78 | $22.72 | $22.78 | $22.78 | 1,686 |
| 2022-03-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 5 |
| 2022-03-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 85 |
| 2022-03-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 5 |
| 2022-03-09 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 4,580 |
| 2022-03-08 | $23.12 | $23.12 | $23.08 | $23.08 | $23.08 | 4,580 |
| 2022-03-07 | $23.20 | $23.20 | $23.17 | $23.17 | $23.17 | 421 |
| 2022-03-04 | $23.34 | $23.38 | $23.33 | $23.36 | $23.36 | 4,241 |
| 2022-03-03 | $23.43 | $23.43 | $23.39 | $23.39 | $23.39 | 1,574 |
| 2022-03-02 | $23.39 | $23.43 | $23.36 | $23.40 | $23.40 | 6,148 |
| 2022-03-01 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 100 |
| 2022-02-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 49 |
| 2022-02-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 548 |
| 2022-02-24 | $23.03 | $23.18 | $23.03 | $23.18 | $23.18 | 548 |
| 2022-02-23 | $23.23 | $23.23 | $23.16 | $23.16 | $23.16 | 4,756 |
| 2022-02-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,140 |
| 2022-02-18 | $23.27 | $23.33 | $23.27 | $23.33 | $23.33 | 1,140 |
| 2022-02-17 | $23.34 | $23.37 | $23.34 | $23.37 | $23.37 | 1,393 |
| 2022-02-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-02-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-02-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 675 |
| 2022-02-11 | $23.61 | $23.61 | $23.47 | $23.47 | $23.47 | 675 |
| 2022-02-10 | $23.62 | $23.62 | $23.55 | $23.55 | $23.55 | 200 |
| 2022-02-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-02-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-02-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1,572 |
| 2022-02-04 | $23.62 | $23.63 | $23.62 | $23.63 | $23.63 | 1,572 |
| 2022-02-03 | $23.62 | $23.65 | $23.62 | $23.65 | $23.65 | 1,074 |
| 2022-02-02 | $23.77 | $23.80 | $23.76 | $23.80 | $23.80 | 936 |
| 2022-02-01 | $23.70 | $23.70 | $23.69 | $23.69 | $23.69 | 100 |
| 2022-01-31 | $23.71 | $23.73 | $23.69 | $23.69 | $23.69 | 4,610 |
| 2022-01-28 | $23.67 | $23.69 | $23.66 | $23.66 | $23.66 | 500 |
| 2022-01-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 112 |
| 2022-01-26 | $23.73 | $23.73 | $23.58 | $23.63 | $23.63 | 34,790 |
| 2022-01-25 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 66 |
| 2022-01-24 | $23.69 | $23.77 | $23.51 | $23.76 | $23.76 | 3,664 |
| 2022-01-21 | $23.85 | $23.89 | $23.77 | $23.77 | $23.77 | 7,294 |
| 2022-01-20 | $24.01 | $24.03 | $23.82 | $23.82 | $23.82 | 918 |
| 2022-01-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 400 |
| 2022-01-18 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 400 |
| 2022-01-14 | $24.17 | $24.17 | $24.09 | $24.17 | $24.17 | 2,464 |
| 2022-01-13 | $24.37 | $24.37 | $24.27 | $24.27 | $24.27 | 151 |
| 2022-01-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 100 |
| 2022-01-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 7 |
| 2022-01-10 | $24.10 | $24.21 | $24.10 | $24.21 | $24.21 | 100 |
| 2022-01-07 | $24.22 | $24.28 | $24.22 | $24.24 | $24.24 | 56,617 |
| 2022-01-06 | $24.36 | $24.36 | $24.30 | $24.30 | $24.30 | 17,131 |
| 2022-01-05 | $24.55 | $24.55 | $24.33 | $24.33 | $24.33 | 675 |
| 2022-01-04 | $24.56 | $24.56 | $24.53 | $24.53 | $24.53 | 503 |
| 2022-01-03 | $24.51 | $24.54 | $24.51 | $24.54 | $24.54 | 156,797 |
| 2021-12-31 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1,125 |
| 2021-12-30 | $24.67 | $24.69 | $24.65 | $24.65 | $24.65 | 1,125 |
| 2021-12-29 | $26.63 | $26.63 | $24.62 | $24.63 | $24.63 | 1,389 |
| 2021-12-28 | $24.66 | $24.69 | $24.66 | $24.66 | $24.66 | 850 |
| 2021-12-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2021-12-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 138 |
| 2021-12-22 | $24.73 | $24.73 | $24.56 | $24.56 | $24.56 | 138 |
| 2021-12-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 100 |
| 2021-12-20 | $24.41 | $24.41 | $24.39 | $24.39 | $24.39 | 100 |
| 2021-12-17 | $24.57 | $24.57 | $24.52 | $24.52 | $24.52 | 597 |
| 2021-12-16 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 15 |
| 2021-12-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 601 |
| 2021-12-14 | $24.51 | $24.51 | $24.49 | $24.49 | $24.49 | 249 |
| 2021-12-13 | $24.61 | $24.61 | $24.59 | $24.59 | $24.59 | 205 |
| 2021-12-10 | $24.64 | $24.64 | $24.61 | $24.61 | $24.61 | 387 |
| 2021-12-09 | $24.59 | $24.63 | $24.58 | $24.58 | $24.58 | 977 |
| 2021-12-08 | $24.64 | $24.68 | $24.64 | $24.64 | $24.64 | 4,013 |
| 2021-12-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 50 |
| 2021-12-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 9 |
| 2021-12-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 66 |
| 2021-12-02 | $24.56 | $24.57 | $24.53 | $24.53 | $24.53 | 2,000 |
| 2021-12-01 | $24.59 | $24.59 | $24.45 | $24.45 | $24.45 | 107 |
| 2021-11-30 | $24.69 | $24.71 | $24.51 | $24.53 | $24.53 | 5,105 |
| 2021-11-29 | $24.70 | $24.70 | $24.63 | $24.66 | $24.66 | 5,050 |
| 2021-11-26 | $24.54 | $24.59 | $24.54 | $24.59 | $24.59 | 1,896 |
| 2021-11-24 | $24.67 | $24.72 | $24.67 | $24.70 | $24.70 | 549 |
| 2021-11-23 | $24.67 | $24.67 | $24.63 | $24.63 | $24.63 | 11,795 |
| 2021-11-22 | $24.87 | $24.87 | $24.72 | $24.72 | $24.72 | 3,386 |
| 2021-11-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2021-11-18 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 471 |
| 2021-11-17 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 471 |
| 2021-11-16 | $24.92 | $24.92 | $24.86 | $24.86 | $24.86 | 1,581 |
| 2021-11-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 620 |
| 2021-11-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 620 |
| 2021-11-11 | $24.98 | $24.99 | $24.94 | $24.94 | $24.94 | 4,001 |
| 2021-11-10 | $24.95 | $25.03 | $24.95 | $24.97 | $24.97 | 6,378 |
| 2021-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 100 |
| 2021-11-08 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 100 |
| 2021-11-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 20 |
| 2021-11-04 | $25.09 | $25.11 | $25.09 | $25.09 | $25.09 | 29,434 |
| 2021-11-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
Mindful Conservative ETF (MFUL) News Headlines
Recent Mindful Conservative ETF (MFUL) News
Similar Companies to Mindful Conservative ETF (MFUL) 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 | -- | -- | -- |