Mohr Growth ETF (MOHR) Exchange: BATS
Data as of May 9, 2025
$21.67 ($0.01) 0.04%
Mohr Growth ETF - Daily Information
Click for more stock information on Mohr Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.67 |
| Previous Close | $21.67 |
| High | $21.67 |
| Low | $21.64 |
| Adjusted Open | $21.67 |
| Previous Adjusted Close | $21.67 |
| Adjusted High | $21.67 |
| Adjusted Low | $21.64 |
About Mohr Growth ETF (MOHR)
Mohr Growth ETF
Invest in Mohr Growth ETF (MOHR)
Historical Stock Data for Mohr Growth ETF (MOHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | $21.67 | $21.67 | $21.64 | $21.67 | $21.67 | 3,058 |
| 2024-09-26 | $21.64 | $21.66 | $21.64 | $21.66 | $21.66 | 1,163 |
| 2024-09-25 | $21.44 | $21.67 | $21.44 | $21.61 | $21.61 | 1,020,887 |
| 2024-09-24 | $21.16 | $21.66 | $21.16 | $21.63 | $21.63 | 627,622 |
| 2024-09-23 | $21.40 | $21.64 | $21.40 | $21.61 | $21.61 | 59,429 |
| 2024-09-20 | $21.54 | $21.60 | $21.49 | $21.54 | $21.54 | 46,328 |
| 2024-09-19 | $21.64 | $21.64 | $21.53 | $21.56 | $21.56 | 30,672 |
| 2024-09-18 | $21.29 | $21.43 | $21.23 | $21.23 | $21.23 | 20,184 |
| 2024-09-17 | $21.36 | $21.36 | $21.26 | $21.33 | $21.33 | 468 |
| 2024-09-16 | $21.22 | $21.29 | $21.22 | $21.29 | $21.29 | 19,418 |
| 2024-09-13 | $21.30 | $21.32 | $21.24 | $21.27 | $21.27 | 9,878 |
| 2024-09-12 | $20.92 | $21.09 | $20.92 | $21.09 | $21.09 | 15,859 |
| 2024-09-11 | $20.37 | $20.90 | $20.37 | $20.90 | $20.90 | 10,272 |
| 2024-09-10 | $20.56 | $20.62 | $20.52 | $20.62 | $20.62 | 11,923 |
| 2024-09-09 | $20.52 | $20.59 | $20.48 | $20.54 | $20.54 | 15,053 |
| 2024-09-06 | $20.41 | $20.41 | $20.34 | $20.36 | $20.36 | 3,247 |
| 2024-09-05 | $20.79 | $20.84 | $20.65 | $20.70 | $20.70 | 10,540 |
| 2024-09-04 | $20.81 | $20.95 | $20.81 | $20.89 | $20.89 | 29,358 |
| 2024-09-03 | $21.13 | $21.13 | $20.89 | $20.89 | $20.89 | 12,301 |
| 2024-08-30 | $21.09 | $21.24 | $21.00 | $21.24 | $21.24 | 14,099 |
| 2024-08-29 | $21.13 | $21.19 | $21.02 | $21.02 | $21.02 | 2,581 |
| 2024-08-28 | $20.98 | $20.98 | $20.89 | $20.96 | $20.96 | 4,904 |
| 2024-08-27 | $20.98 | $21.11 | $20.98 | $21.09 | $21.09 | 21,010 |
| 2024-08-26 | $21.12 | $21.12 | $21.03 | $21.03 | $21.03 | 5,714 |
| 2024-08-23 | $21.00 | $21.07 | $20.98 | $21.05 | $21.05 | 4,951 |
| 2024-08-22 | $20.97 | $20.97 | $20.82 | $20.82 | $20.82 | 11,980 |
| 2024-08-21 | $20.84 | $20.92 | $20.84 | $20.92 | $20.92 | 336,252 |
| 2024-08-20 | $20.68 | $20.70 | $20.63 | $20.67 | $20.67 | 36,709 |
| 2024-08-19 | $20.58 | $20.68 | $20.58 | $20.68 | $20.68 | 92,330 |
| 2024-08-16 | $20.48 | $20.57 | $20.48 | $20.56 | $20.56 | 4,823 |
| 2024-08-15 | $20.43 | $20.47 | $20.43 | $20.46 | $20.46 | 10,381 |
| 2024-08-14 | $20.20 | $20.28 | $20.20 | $20.24 | $20.24 | 6,988 |
| 2024-08-13 | $20.07 | $20.24 | $20.07 | $20.24 | $20.24 | 8,536 |
| 2024-08-12 | $20.05 | $20.05 | $19.92 | $19.98 | $19.98 | 216,557 |
| 2024-08-09 | $19.91 | $20.01 | $19.91 | $20.01 | $20.01 | 124,100 |
| 2024-08-08 | $19.84 | $19.87 | $19.81 | $19.82 | $19.82 | 26,932 |
| 2024-08-07 | $19.49 | $19.77 | $19.41 | $19.41 | $19.41 | 12,565 |
| 2024-08-06 | $19.50 | $19.78 | $19.50 | $19.61 | $19.61 | 3,159 |
| 2024-08-05 | $19.19 | $19.59 | $19.19 | $19.38 | $19.38 | 5,778 |
| 2024-08-02 | $19.89 | $19.94 | $19.80 | $19.94 | $19.94 | 4,134 |
| 2024-08-01 | $20.61 | $20.61 | $20.33 | $20.41 | $20.41 | 5,869 |
| 2024-07-31 | $20.77 | $20.85 | $20.74 | $20.84 | $20.84 | 4,848 |
| 2024-07-30 | $20.54 | $20.54 | $20.49 | $20.49 | $20.49 | 2,042 |
| 2024-07-29 | $20.66 | $20.66 | $20.58 | $20.58 | $20.58 | 2,109 |
| 2024-07-26 | $20.51 | $20.65 | $20.51 | $20.54 | $20.54 | 4,601 |
| 2024-07-25 | $20.42 | $20.69 | $20.34 | $20.36 | $20.36 | 6,796 |
| 2024-07-24 | $20.83 | $20.87 | $20.56 | $20.56 | $20.56 | 25,092 |
| 2024-07-23 | $21.13 | $21.20 | $21.12 | $21.13 | $21.13 | 12,668 |
| 2024-07-22 | $21.04 | $21.11 | $20.92 | $21.11 | $21.11 | 23,503 |
| 2024-07-19 | $20.94 | $20.94 | $20.80 | $20.80 | $20.80 | 20,497 |
| 2024-07-18 | $21.22 | $21.24 | $20.87 | $21.01 | $21.01 | 13,150 |
| 2024-07-17 | $21.45 | $21.45 | $21.21 | $21.21 | $21.21 | 30,645 |
| 2024-07-16 | $21.95 | $21.97 | $21.92 | $21.96 | $21.96 | 3,431 |
| 2024-07-15 | $21.93 | $22.04 | $21.83 | $21.85 | $21.85 | 18,627 |
| 2024-07-12 | $22.04 | $22.05 | $21.86 | $21.87 | $21.87 | 13,462 |
| 2024-07-11 | $22.09 | $22.09 | $21.76 | $21.76 | $21.76 | 19,214 |
| 2024-07-10 | $22.07 | $22.12 | $22.07 | $22.12 | $22.12 | 1,555 |
| 2024-07-09 | $21.94 | $21.98 | $21.85 | $21.85 | $21.85 | 21,277 |
| 2024-07-08 | $21.86 | $21.88 | $21.82 | $21.86 | $21.86 | 13,821 |
| 2024-07-05 | $21.56 | $21.72 | $21.56 | $21.68 | $21.68 | 34,118 |
| 2024-07-03 | $21.53 | $21.64 | $21.53 | $21.64 | $21.64 | 148,325 |
| 2024-07-02 | $21.37 | $21.50 | $21.32 | $21.50 | $21.50 | 11,778 |
| 2024-07-01 | $21.45 | $21.45 | $21.30 | $21.40 | $21.40 | 24,431 |
| 2024-06-28 | $21.68 | $21.68 | $21.39 | $21.39 | $21.39 | 2,503 |
| 2024-06-27 | $21.43 | $21.51 | $21.42 | $21.42 | $21.42 | 7,474 |
| 2024-06-26 | $21.48 | $21.51 | $21.41 | $21.47 | $21.47 | 7,790 |
| 2024-06-25 | $21.51 | $21.58 | $21.46 | $21.58 | $21.58 | 4,653 |
| 2024-06-24 | $21.43 | $21.48 | $21.37 | $21.37 | $21.37 | 494 |
| 2024-06-21 | $21.38 | $21.54 | $21.38 | $21.53 | $21.53 | 11,145 |
| 2024-06-20 | $21.80 | $22.05 | $21.64 | $21.64 | $21.64 | 23,002 |
| 2024-06-18 | $21.97 | $22.00 | $21.94 | $21.97 | $21.97 | 6,490 |
| 2024-06-17 | $21.48 | $21.80 | $21.48 | $21.78 | $21.78 | 8,267 |
| 2024-06-14 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 2,283 |
| 2024-06-13 | $21.59 | $21.61 | $21.51 | $21.61 | $21.61 | 115,423 |
| 2024-06-12 | $21.63 | $21.63 | $21.49 | $21.56 | $21.56 | 12,396 |
| 2024-06-11 | $21.33 | $21.39 | $21.33 | $21.39 | $21.39 | 2,257 |
| 2024-06-10 | $21.34 | $21.53 | $21.34 | $21.49 | $21.49 | 3,496 |
| 2024-06-07 | $21.36 | $21.40 | $21.29 | $21.29 | $21.29 | 1,336 |
| 2024-06-06 | $21.40 | $21.44 | $21.37 | $21.42 | $21.42 | 7,567 |
| 2024-06-05 | $21.43 | $21.57 | $21.33 | $21.57 | $21.57 | 10,260 |
| 2024-06-04 | $21.23 | $21.26 | $21.19 | $21.26 | $21.26 | 12,014 |
| 2024-06-03 | $21.31 | $21.36 | $21.30 | $21.36 | $21.36 | 3,510 |
| 2024-05-31 | $21.22 | $21.49 | $21.18 | $21.49 | $21.49 | 8,256 |
| 2024-05-30 | $21.44 | $21.48 | $21.37 | $21.42 | $21.42 | 16,962 |
| 2024-05-29 | $21.52 | $21.55 | $21.46 | $21.51 | $21.51 | 32,215 |
| 2024-05-28 | $21.76 | $21.80 | $21.65 | $21.72 | $21.72 | 10,061 |
| 2024-05-24 | $21.80 | $21.89 | $21.79 | $21.83 | $21.83 | 12,284 |
| 2024-05-23 | $21.75 | $21.87 | $21.64 | $21.69 | $21.69 | 10,615 |
| 2024-05-22 | $21.91 | $21.92 | $21.81 | $21.85 | $21.85 | 4,084 |
| 2024-05-21 | $21.97 | $22.00 | $21.95 | $21.98 | $21.98 | 6,462 |
| 2024-05-20 | $22.00 | $22.05 | $21.97 | $21.97 | $21.97 | 2,369 |
| 2024-05-17 | $21.85 | $21.92 | $21.85 | $21.92 | $21.92 | 2,674 |
| 2024-05-16 | $21.94 | $21.94 | $21.82 | $21.82 | $21.82 | 6,669 |
| 2024-05-15 | $21.84 | $21.91 | $21.83 | $21.90 | $21.90 | 10,421 |
| 2024-05-14 | $21.59 | $21.68 | $21.59 | $21.68 | $21.68 | 2,905 |
| 2024-05-13 | $21.59 | $21.59 | $21.56 | $21.57 | $21.57 | 3,182 |
| 2024-05-10 | $21.71 | $21.71 | $21.63 | $21.63 | $21.63 | 8,870 |
| 2024-05-09 | $21.46 | $21.59 | $21.46 | $21.59 | $21.59 | 5,472 |
| 2024-05-08 | $21.35 | $21.44 | $21.35 | $21.42 | $21.42 | 24,833 |
| 2024-05-07 | $21.44 | $21.45 | $21.40 | $21.40 | $21.40 | 5,391 |
| 2024-05-06 | $21.38 | $21.43 | $21.38 | $21.41 | $21.41 | 8,990 |
| 2024-05-03 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 376 |
| 2024-05-02 | $20.81 | $20.99 | $20.81 | $20.92 | $20.92 | 2,972 |
| 2024-05-01 | $20.73 | $21.03 | $20.72 | $20.79 | $20.79 | 9,414 |
| 2024-04-30 | $21.02 | $21.03 | $20.94 | $20.94 | $20.94 | 3,730 |
| 2024-04-29 | $21.14 | $21.24 | $21.14 | $21.24 | $21.24 | 3,859 |
| 2024-04-26 | $21.11 | $21.17 | $21.10 | $21.14 | $21.14 | 2,451 |
| 2024-04-25 | $20.89 | $21.13 | $20.88 | $21.07 | $21.07 | 9,079 |
| 2024-04-24 | $20.92 | $20.99 | $20.86 | $20.99 | $20.99 | 6,569 |
| 2024-04-23 | $20.81 | $21.08 | $20.81 | $21.03 | $21.03 | 9,794 |
| 2024-04-22 | $20.64 | $20.74 | $20.60 | $20.71 | $20.71 | 7,728 |
| 2024-04-19 | $20.70 | $20.71 | $20.53 | $20.57 | $20.57 | 4,075 |
| 2024-04-18 | $20.98 | $20.98 | $20.75 | $20.75 | $20.75 | 22,971 |
| 2024-04-17 | $21.07 | $21.07 | $20.89 | $20.94 | $20.94 | 9,228 |
| 2024-04-16 | $21.01 | $21.12 | $21.01 | $21.09 | $21.09 | 11,351 |
| 2024-04-15 | $21.50 | $21.60 | $21.06 | $21.07 | $21.07 | 3,839 |
| 2024-04-12 | $21.44 | $21.45 | $21.25 | $21.35 | $21.35 | 8,863 |
| 2024-04-11 | $21.58 | $21.75 | $21.58 | $21.72 | $21.72 | 739 |
| 2024-04-10 | $21.68 | $21.68 | $21.59 | $21.62 | $21.62 | 541,856 |
| 2024-04-09 | $21.82 | $21.85 | $21.69 | $21.85 | $21.85 | 9,356 |
| 2024-04-08 | $21.86 | $21.88 | $21.86 | $21.86 | $21.86 | 1,069 |
| 2024-04-05 | $21.85 | $21.85 | $21.80 | $21.84 | $21.84 | 1,663 |
| 2024-04-04 | $21.97 | $22.00 | $21.53 | $21.53 | $21.53 | 15,088 |
| 2024-04-03 | $21.56 | $21.81 | $21.56 | $21.74 | $21.74 | 15,590 |
| 2024-04-02 | $21.61 | $21.67 | $21.59 | $21.66 | $21.66 | 4,882 |
| 2024-04-01 | $21.97 | $21.97 | $21.93 | $21.95 | $21.95 | 6,498 |
| 2024-03-28 | $21.96 | $21.98 | $21.91 | $21.96 | $21.96 | 18,235 |
| 2024-03-27 | $21.84 | $21.95 | $21.84 | $21.95 | $21.95 | 3,179 |
| 2024-03-26 | $21.86 | $21.86 | $21.82 | $21.82 | $21.82 | 14,052 |
| 2024-03-25 | $21.84 | $21.88 | $21.84 | $21.84 | $21.84 | 2,422 |
| 2024-03-22 | $21.88 | $21.90 | $21.78 | $21.89 | $21.89 | 9,539 |
| 2024-03-21 | $21.95 | $22.05 | $21.93 | $21.93 | $21.93 | 15,555 |
| 2024-03-20 | $21.52 | $21.77 | $21.47 | $21.75 | $21.75 | 18,489 |
| 2024-03-19 | $21.34 | $21.53 | $21.33 | $21.53 | $21.53 | 6,840 |
| 2024-03-18 | $21.51 | $21.56 | $21.49 | $21.49 | $21.49 | 8,797 |
| 2024-03-15 | $21.40 | $21.45 | $21.39 | $21.39 | $21.39 | 4,852 |
| 2024-03-14 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 1,413 |
| 2024-03-13 | $21.67 | $21.73 | $21.62 | $21.63 | $21.63 | 5,663 |
| 2024-03-12 | $21.46 | $21.73 | $21.46 | $21.73 | $21.73 | 2,541 |
| 2024-03-11 | $21.40 | $21.52 | $21.40 | $21.50 | $21.50 | 1,068 |
| 2024-03-08 | $22.01 | $22.01 | $21.65 | $21.70 | $21.70 | 40,300 |
| 2024-03-07 | $21.79 | $21.93 | $21.78 | $21.92 | $21.92 | 11,858 |
| 2024-03-06 | $21.72 | $21.72 | $21.65 | $21.67 | $21.67 | 7,991 |
| 2024-03-05 | $21.71 | $21.71 | $21.43 | $21.54 | $21.54 | 4,414 |
| 2024-03-04 | $21.87 | $21.87 | $21.78 | $21.78 | $21.78 | 896 |
| 2024-03-01 | $21.63 | $21.75 | $21.63 | $21.72 | $21.72 | 19,340 |
| 2024-02-29 | $21.45 | $21.49 | $21.39 | $21.49 | $21.49 | 2,475 |
| 2024-02-28 | $21.40 | $21.41 | $21.40 | $21.41 | $21.41 | 476 |
| 2024-02-27 | $21.52 | $21.52 | $21.43 | $21.48 | $21.48 | 7,486 |
| 2024-02-26 | $21.47 | $21.53 | $21.47 | $21.47 | $21.47 | 2,879 |
| 2024-02-23 | $21.46 | $21.49 | $21.40 | $21.43 | $21.43 | 39,765 |
| 2024-02-22 | $21.44 | $21.57 | $21.44 | $21.48 | $21.48 | 14,022 |
| 2024-02-21 | $20.95 | $21.02 | $20.89 | $21.02 | $21.02 | 4,315 |
| 2024-02-20 | $21.14 | $21.14 | $21.07 | $21.09 | $21.09 | 6,147 |
| 2024-02-16 | $21.40 | $21.49 | $21.33 | $21.33 | $21.33 | 5,371 |
| 2024-02-15 | $21.40 | $21.50 | $21.40 | $21.48 | $21.48 | 2,045 |
| 2024-02-14 | $21.08 | $21.28 | $21.08 | $21.28 | $21.28 | 10,179 |
| 2024-02-13 | $20.80 | $20.89 | $20.69 | $20.84 | $20.84 | 11,986 |
| 2024-02-12 | $21.28 | $21.31 | $21.21 | $21.23 | $21.23 | 6,134 |
| 2024-02-09 | $21.25 | $21.25 | $21.20 | $21.24 | $21.24 | 8,733 |
| 2024-02-08 | $21.16 | $21.21 | $21.16 | $21.20 | $21.20 | 11,037 |
| 2024-02-07 | $20.90 | $21.03 | $20.88 | $20.97 | $20.97 | 13,192 |
| 2024-02-06 | $20.78 | $20.82 | $20.76 | $20.82 | $20.82 | 105,460 |
| 2024-02-05 | $20.72 | $20.75 | $20.68 | $20.75 | $20.75 | 3,093 |
| 2024-02-02 | $20.68 | $20.90 | $20.68 | $20.86 | $20.86 | 6,968 |
| 2024-02-01 | $20.42 | $20.70 | $20.42 | $20.67 | $20.67 | 20,543 |
| 2024-01-31 | $20.57 | $20.66 | $20.41 | $20.42 | $20.42 | 2,931 |
| 2024-01-30 | $20.68 | $20.69 | $20.62 | $20.66 | $20.66 | 11,325 |
| 2024-01-29 | $20.60 | $20.71 | $20.56 | $20.70 | $20.70 | 19,729 |
| 2024-01-26 | $20.58 | $20.58 | $20.48 | $20.50 | $20.50 | 5,853 |
| 2024-01-25 | $20.50 | $20.53 | $20.46 | $20.51 | $20.51 | 5,561 |
| 2024-01-24 | $20.43 | $20.43 | $20.32 | $20.32 | $20.32 | 7,861 |
| 2024-01-23 | $20.18 | $20.23 | $20.17 | $20.22 | $20.22 | 1,264 |
| 2024-01-22 | $20.24 | $20.26 | $20.21 | $20.25 | $20.25 | 2,011 |
| 2024-01-19 | $19.95 | $20.20 | $19.95 | $20.20 | $20.20 | 3,905 |
| 2024-01-18 | $19.81 | $19.89 | $19.68 | $19.89 | $19.89 | 4,227 |
| 2024-01-17 | $19.66 | $19.68 | $19.62 | $19.68 | $19.68 | 6,006 |
| 2024-01-16 | $19.86 | $19.86 | $19.77 | $19.86 | $19.86 | 2,621 |
| 2024-01-12 | $19.95 | $19.95 | $19.80 | $19.88 | $19.88 | 22,233 |
| 2024-01-11 | $19.83 | $19.85 | $19.66 | $19.85 | $19.85 | 17,195 |
| 2024-01-10 | $19.76 | $19.89 | $19.76 | $19.83 | $19.83 | 3,948 |
| 2024-01-09 | $19.78 | $19.85 | $19.76 | $19.81 | $19.81 | 23,524 |
| 2024-01-08 | $19.53 | $19.81 | $19.53 | $19.79 | $19.79 | 3,182 |
| 2024-01-05 | $19.50 | $19.50 | $19.41 | $19.44 | $19.44 | 3,996 |
| 2024-01-04 | $19.47 | $19.47 | $19.39 | $19.39 | $19.39 | 18,405 |
| 2024-01-03 | $19.47 | $19.47 | $19.37 | $19.37 | $19.37 | 4,226 |
| 2024-01-02 | $19.75 | $19.77 | $19.58 | $19.64 | $19.64 | 4,863 |
| 2023-12-29 | $19.93 | $19.93 | $19.90 | $19.93 | $19.93 | 6,781 |
| 2023-12-28 | $20.03 | $20.03 | $20.00 | $20.01 | $20.01 | 6,773 |
| 2023-12-27 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 5,744 |
| 2023-12-26 | $19.87 | $19.92 | $19.85 | $19.92 | $19.91 | 5,538 |
| 2023-12-22 | $19.87 | $19.87 | $19.78 | $19.82 | $19.81 | 24,227 |
| 2023-12-21 | $19.71 | $19.78 | $19.64 | $19.78 | $19.77 | 45,763 |
| 2023-12-20 | $19.84 | $19.90 | $19.55 | $19.55 | $19.55 | 4,745 |
| 2023-12-19 | $19.72 | $19.82 | $19.72 | $19.82 | $19.82 | 26,143 |
| 2023-12-18 | $19.97 | $19.99 | $19.96 | $19.99 | $19.65 | 4,473 |
| 2023-12-15 | $19.84 | $19.92 | $19.83 | $19.90 | $19.57 | 13,114 |
| 2023-12-14 | $19.89 | $19.89 | $19.83 | $19.88 | $19.55 | 16,215 |
| 2023-12-13 | $19.46 | $19.74 | $19.41 | $19.71 | $19.38 | 17,571 |
| 2023-12-12 | $19.36 | $19.46 | $19.36 | $19.46 | $19.13 | 10,144 |
| 2023-12-11 | $19.28 | $19.40 | $19.28 | $19.40 | $19.08 | 4,900 |
| 2023-12-08 | $19.11 | $19.20 | $19.06 | $19.17 | $19.17 | 53,291 |
| 2023-12-07 | $19.02 | $19.13 | $19.01 | $19.12 | $19.12 | 29,919 |
| 2023-12-06 | $19.15 | $19.15 | $18.97 | $18.97 | $18.97 | 28,681 |
| 2023-12-05 | $19.06 | $19.10 | $19.04 | $19.07 | $19.07 | 6,758 |
| 2023-12-04 | $19.09 | $19.19 | $19.09 | $19.18 | $19.18 | 8,897 |
| 2023-12-01 | $19.11 | $19.28 | $19.09 | $19.27 | $19.27 | 7,394 |
| 2023-11-30 | $19.09 | $19.16 | $19.03 | $19.16 | $19.16 | 8,875 |
| 2023-11-29 | $19.13 | $19.15 | $19.05 | $19.06 | $19.06 | 8,473 |
| 2023-11-28 | $18.95 | $19.04 | $18.93 | $18.97 | $18.97 | 31,153 |
| 2023-11-27 | $18.99 | $19.01 | $18.98 | $18.98 | $18.98 | 22,942 |
| 2023-11-24 | $19.02 | $19.02 | $19.00 | $19.01 | $19.01 | 1,687 |
| 2023-11-22 | $18.93 | $18.96 | $18.91 | $18.95 | $18.95 | 29,982 |
| 2023-11-21 | $18.86 | $18.88 | $18.84 | $18.85 | $18.85 | 16,435 |
| 2023-11-20 | $18.82 | $18.94 | $18.80 | $18.89 | $18.89 | 11,924 |
| 2023-11-17 | $18.67 | $18.80 | $18.67 | $18.76 | $18.76 | 6,876 |
| 2023-11-16 | $18.61 | $18.66 | $18.60 | $18.66 | $18.66 | 260,374 |
| 2023-11-15 | $18.79 | $18.81 | $18.67 | $18.67 | $18.67 | 86,579 |
| 2023-11-14 | $18.72 | $18.74 | $18.69 | $18.72 | $18.72 | 39,737 |
| 2023-11-13 | $18.27 | $18.39 | $18.27 | $18.36 | $18.36 | 11,174 |
| 2023-11-10 | $18.16 | $18.34 | $18.13 | $18.34 | $18.34 | 8,056 |
| 2023-11-09 | $18.21 | $18.21 | $18.05 | $18.06 | $18.06 | 31,308 |
| 2023-11-08 | $18.19 | $18.19 | $18.10 | $18.19 | $18.19 | 12,486 |
| 2023-11-07 | $18.19 | $18.19 | $18.15 | $18.15 | $18.15 | 19,036 |
| 2023-11-06 | $18.17 | $18.22 | $18.12 | $18.19 | $18.19 | 15,130 |
| 2023-11-03 | $18.15 | $18.27 | $18.15 | $18.22 | $18.22 | 18,555 |
| 2023-11-02 | $18.07 | $18.12 | $18.07 | $18.12 | $18.12 | 13,515 |
| 2023-11-01 | $17.61 | $17.78 | $17.61 | $17.77 | $17.77 | 39,633 |
| 2023-10-31 | $17.51 | $17.61 | $17.51 | $17.61 | $17.61 | 33,179 |
| 2023-10-30 | $17.41 | $17.48 | $17.36 | $17.45 | $17.45 | 10,359 |
| 2023-10-27 | $17.38 | $17.41 | $17.32 | $17.36 | $17.36 | 18,181 |
| 2023-10-26 | $17.55 | $17.59 | $17.46 | $17.48 | $17.48 | 25,408 |
| 2023-10-25 | $17.81 | $17.81 | $17.62 | $17.62 | $17.62 | 60,609 |
| 2023-10-24 | $17.89 | $17.91 | $17.77 | $17.90 | $17.90 | 34,405 |
| 2023-10-23 | $17.76 | $17.85 | $17.70 | $17.74 | $17.74 | 4,761 |
| 2023-10-20 | $17.83 | $17.91 | $17.81 | $17.84 | $17.84 | 3,684 |
| 2023-10-19 | $18.34 | $18.34 | $18.04 | $18.09 | $18.09 | 9,353 |
| 2023-10-18 | $18.46 | $18.50 | $18.36 | $18.39 | $18.39 | 8,400 |
| 2023-10-17 | $18.67 | $18.67 | $18.61 | $18.61 | $18.61 | 9,572 |
| 2023-10-16 | $18.55 | $18.57 | $18.54 | $18.56 | $18.56 | 10,507 |
| 2023-10-13 | $18.43 | $18.45 | $18.34 | $18.36 | $18.36 | 41,573 |
| 2023-10-12 | $18.58 | $18.61 | $18.38 | $18.46 | $18.46 | 9,219 |
| 2023-10-11 | $18.56 | $18.63 | $18.50 | $18.63 | $18.63 | 14,815 |
| 2023-10-10 | $18.57 | $18.65 | $18.50 | $18.51 | $18.51 | 27,570 |
| 2023-10-09 | $18.26 | $18.41 | $18.26 | $18.41 | $18.41 | 3,438 |
| 2023-10-06 | $18.07 | $18.32 | $18.07 | $18.27 | $18.27 | 22,212 |
| 2023-10-05 | $17.98 | $18.05 | $17.96 | $18.05 | $18.05 | 7,861 |
| 2023-10-04 | $17.99 | $18.09 | $17.92 | $18.09 | $18.09 | 18,489 |
| 2023-10-03 | $18.07 | $18.07 | $17.95 | $18.01 | $18.01 | 27,335 |
| 2023-10-02 | $18.34 | $18.36 | $18.18 | $18.26 | $18.26 | 16,863 |
| 2023-09-29 | $18.50 | $18.51 | $18.37 | $18.38 | $18.38 | 19,060 |
| 2023-09-28 | $18.44 | $18.54 | $18.44 | $18.50 | $18.50 | 19,639 |
| 2023-09-27 | $18.45 | $18.47 | $18.28 | $18.41 | $18.41 | 13,978 |
| 2023-09-26 | $18.40 | $18.43 | $18.27 | $18.29 | $18.29 | 28,103 |
| 2023-09-25 | $18.49 | $18.61 | $18.49 | $18.61 | $18.61 | 17,233 |
| 2023-09-22 | $18.58 | $18.61 | $18.52 | $18.52 | $18.52 | 24,329 |
| 2023-09-21 | $18.64 | $18.66 | $18.52 | $18.52 | $18.52 | 11,196 |
| 2023-09-20 | $19.08 | $19.12 | $18.87 | $18.88 | $18.88 | 18,166 |
| 2023-09-19 | $19.12 | $19.12 | $18.94 | $19.02 | $19.02 | 43,511 |
| 2023-09-18 | $19.22 | $19.22 | $19.15 | $19.19 | $19.19 | 6,928 |
| 2023-09-15 | $19.30 | $19.32 | $19.14 | $19.15 | $19.15 | 9,180 |
| 2023-09-14 | $19.34 | $19.48 | $19.34 | $19.48 | $19.48 | 4,256 |
| 2023-09-13 | $19.32 | $19.34 | $19.30 | $19.30 | $19.30 | 1,863 |
| 2023-09-12 | $19.21 | $19.44 | $19.21 | $19.38 | $19.38 | 7,611 |
| 2023-09-11 | $19.46 | $19.46 | $19.42 | $19.42 | $19.42 | 11,177 |
| 2023-09-08 | $19.41 | $19.44 | $19.32 | $19.38 | $19.38 | 19,954 |
| 2023-09-07 | $19.37 | $19.39 | $19.35 | $19.36 | $19.36 | 6,335 |
| 2023-09-06 | $19.39 | $19.41 | $19.38 | $19.39 | $19.39 | 8,894 |
| 2023-09-05 | $19.50 | $19.51 | $19.46 | $19.46 | $19.46 | 17,689 |
| 2023-09-01 | $19.49 | $19.59 | $19.47 | $19.49 | $19.49 | 10,993 |
| 2023-08-31 | $19.28 | $19.32 | $19.25 | $19.26 | $19.26 | 16,291 |
| 2023-08-30 | $19.16 | $19.24 | $19.16 | $19.22 | $19.22 | 8,959 |
| 2023-08-29 | $18.99 | $19.18 | $18.99 | $19.18 | $19.18 | 11,630 |
| 2023-08-28 | $18.82 | $18.87 | $18.81 | $18.86 | $18.86 | 6,742 |
| 2023-08-25 | $18.61 | $18.74 | $18.55 | $18.71 | $18.71 | 13,316 |
| 2023-08-24 | $18.72 | $18.73 | $18.57 | $18.57 | $18.57 | 32,327 |
| 2023-08-23 | $18.71 | $18.87 | $18.71 | $18.84 | $18.84 | 11,111 |
| 2023-08-22 | $18.82 | $18.82 | $18.69 | $18.71 | $18.71 | 14,696 |
| 2023-08-21 | $18.74 | $18.76 | $18.59 | $18.74 | $18.74 | 73,072 |
| 2023-08-18 | $18.66 | $18.78 | $18.64 | $18.74 | $18.74 | 335,534 |
| 2023-08-17 | $18.87 | $18.88 | $18.75 | $18.75 | $18.75 | 11,995 |
| 2023-08-16 | $18.92 | $18.92 | $18.85 | $18.85 | $18.85 | 25,714 |
| 2023-08-15 | $19.13 | $19.15 | $19.04 | $19.04 | $19.04 | 14,925 |
| 2023-08-14 | $19.14 | $19.34 | $19.14 | $19.34 | $19.34 | 9,119 |
| 2023-08-11 | $19.24 | $19.24 | $19.17 | $19.17 | $19.17 | 7,375 |
| 2023-08-10 | $19.53 | $19.53 | $19.34 | $19.36 | $19.36 | 5,904 |
| 2023-08-09 | $19.71 | $19.71 | $19.49 | $19.51 | $19.51 | 5,895 |
| 2023-08-08 | $19.63 | $19.75 | $19.57 | $19.74 | $19.74 | 10,782 |
| 2023-08-07 | $19.92 | $19.98 | $19.92 | $19.94 | $19.94 | 34,609 |
| 2023-08-04 | $20.12 | $20.12 | $19.96 | $19.96 | $19.96 | 11,169 |
| 2023-08-03 | $20.19 | $20.39 | $20.18 | $20.24 | $20.24 | 18,865 |
| 2023-08-02 | $20.24 | $20.31 | $20.12 | $20.30 | $20.30 | 50,284 |
| 2023-08-01 | $20.75 | $20.86 | $20.58 | $20.86 | $20.86 | 18,735 |
| 2023-07-31 | $20.73 | $20.82 | $20.71 | $20.82 | $20.82 | 12,853 |
| 2023-07-28 | $20.41 | $20.55 | $20.37 | $20.55 | $20.55 | 14,673 |
| 2023-07-27 | $20.64 | $20.64 | $20.11 | $20.18 | $20.18 | 19,673 |
| 2023-07-26 | $20.41 | $20.54 | $20.41 | $20.51 | $20.51 | 14,076 |
| 2023-07-25 | $20.55 | $20.69 | $20.52 | $20.57 | $20.57 | 25,558 |
| 2023-07-24 | $20.14 | $20.39 | $20.14 | $20.31 | $20.31 | 13,911 |
| 2023-07-21 | $20.42 | $20.51 | $20.31 | $20.35 | $20.35 | 23,482 |
| 2023-07-20 | $20.80 | $20.83 | $20.40 | $20.47 | $20.47 | 84,584 |
| 2023-07-19 | $20.90 | $21.00 | $20.81 | $20.91 | $20.91 | 68,325 |
| 2023-07-18 | $20.67 | $20.86 | $20.65 | $20.84 | $20.84 | 21,048 |
| 2023-07-17 | $20.40 | $20.70 | $20.40 | $20.68 | $20.68 | 28,221 |
| 2023-07-14 | $20.50 | $20.51 | $20.33 | $20.39 | $20.39 | 30,703 |
| 2023-07-13 | $20.42 | $20.55 | $20.42 | $20.51 | $20.51 | 6,066 |
| 2023-07-12 | $20.30 | $20.30 | $20.20 | $20.24 | $20.24 | 10,005 |
| 2023-07-11 | $20.06 | $20.14 | $20.02 | $20.12 | $20.12 | 17,566 |
| 2023-07-10 | $19.74 | $19.96 | $19.74 | $19.96 | $19.96 | 248,480 |
| 2023-07-07 | $19.72 | $19.81 | $19.67 | $19.67 | $19.67 | 11,959 |
| 2023-07-06 | $19.52 | $19.63 | $19.51 | $19.62 | $19.62 | 32,054 |
| 2023-07-05 | $19.79 | $19.85 | $19.79 | $19.81 | $19.81 | 6,314 |
| 2023-07-03 | $19.86 | $19.88 | $19.85 | $19.86 | $19.86 | 7,140 |
| 2023-06-30 | $19.86 | $19.86 | $19.80 | $19.80 | $19.80 | 7,371 |
| 2023-06-29 | $19.73 | $19.73 | $19.65 | $19.67 | $19.67 | 4,073 |
| 2023-06-28 | $19.55 | $19.68 | $19.55 | $19.64 | $19.64 | 22,746 |
| 2023-06-27 | $19.47 | $19.58 | $19.43 | $19.56 | $19.56 | 16,944 |
| 2023-06-26 | $19.48 | $19.48 | $19.38 | $19.40 | $19.40 | 21,270 |
| 2023-06-23 | $19.46 | $19.49 | $19.41 | $19.44 | $19.44 | 16,424 |
| 2023-06-22 | $19.55 | $19.58 | $19.54 | $19.55 | $19.55 | 11,625 |
| 2023-06-21 | $19.58 | $19.63 | $19.55 | $19.56 | $19.56 | 34,522 |
| 2023-06-20 | $19.66 | $19.71 | $19.64 | $19.67 | $19.67 | 24,051 |
| 2023-06-16 | $19.76 | $19.79 | $19.73 | $19.76 | $19.76 | 11,645 |
| 2023-06-15 | $19.75 | $19.82 | $19.75 | $19.79 | $19.79 | 15,058 |
| 2023-06-14 | $19.72 | $19.75 | $19.65 | $19.68 | $19.68 | 32,647 |
| 2023-06-13 | $19.63 | $19.69 | $19.63 | $19.67 | $19.67 | 9,356 |
| 2023-06-12 | $19.50 | $19.54 | $19.48 | $19.54 | $19.54 | 20,371 |
| 2023-06-09 | $19.52 | $19.55 | $19.44 | $19.44 | $19.44 | 26,137 |
| 2023-06-08 | $19.45 | $19.50 | $19.45 | $19.49 | $19.49 | 15,197 |
| 2023-06-07 | $19.47 | $19.48 | $19.41 | $19.43 | $19.43 | 25,269 |
| 2023-06-06 | $19.40 | $19.45 | $19.40 | $19.44 | $19.44 | 6,106 |
| 2023-06-05 | $19.38 | $19.42 | $19.38 | $19.38 | $19.38 | 17,737 |
| 2023-06-02 | $19.36 | $19.40 | $19.35 | $19.35 | $19.35 | 338,679 |
| 2023-06-01 | $19.28 | $19.33 | $19.27 | $19.31 | $19.31 | 7,501 |
| 2023-05-31 | $19.30 | $19.30 | $19.26 | $19.26 | $19.26 | 4,961 |
| 2023-05-30 | $19.32 | $19.34 | $19.30 | $19.33 | $19.33 | 7,381 |
| 2023-05-26 | $19.27 | $19.32 | $19.27 | $19.28 | $19.28 | 5,301 |
| 2023-05-25 | $19.25 | $19.27 | $19.22 | $19.24 | $19.24 | 42,665 |
| 2023-05-24 | $19.25 | $19.28 | $19.21 | $19.22 | $19.22 | 86,762 |
| 2023-05-23 | $19.33 | $19.33 | $19.26 | $19.28 | $19.28 | 16,625 |
| 2023-05-22 | $19.30 | $19.33 | $19.29 | $19.29 | $19.29 | 16,560 |
| 2023-05-19 | $19.33 | $19.33 | $19.26 | $19.26 | $19.26 | 13,080 |
| 2023-05-18 | $19.24 | $19.28 | $19.24 | $19.27 | $19.27 | 10,447 |
| 2023-05-17 | $19.21 | $19.28 | $19.21 | $19.25 | $19.25 | 14,384 |
| 2023-05-16 | $19.26 | $19.26 | $19.20 | $19.20 | $19.20 | 17,401 |
| 2023-05-15 | $19.26 | $19.29 | $19.23 | $19.24 | $19.24 | 21,905 |
| 2023-05-12 | $19.23 | $19.23 | $19.21 | $19.22 | $19.22 | 9,419 |
| 2023-05-11 | $19.10 | $19.26 | $19.10 | $19.25 | $19.25 | 35,424 |
| 2023-05-10 | $19.21 | $19.28 | $19.21 | $19.24 | $19.24 | 28,711 |
| 2023-05-09 | $19.22 | $19.26 | $19.22 | $19.24 | $19.24 | 5,720 |
| 2023-05-08 | $19.23 | $19.27 | $19.22 | $19.25 | $19.25 | 6,405 |
| 2023-05-05 | $19.25 | $19.27 | $19.22 | $19.24 | $19.24 | 23,643 |
| 2023-05-04 | $19.19 | $19.21 | $19.16 | $19.19 | $19.19 | 12,464 |
| 2023-05-03 | $19.27 | $19.28 | $19.20 | $19.22 | $19.22 | 12,825 |
| 2023-05-02 | $19.24 | $19.26 | $19.21 | $19.25 | $19.25 | 53,805 |
| 2023-05-01 | $19.32 | $19.33 | $19.29 | $19.31 | $19.31 | 58,358 |
| 2023-04-28 | $19.26 | $19.32 | $19.26 | $19.29 | $19.29 | 12,892 |
| 2023-04-27 | $19.25 | $19.29 | $19.22 | $19.28 | $19.28 | 53,084 |
| 2023-04-26 | $19.28 | $19.30 | $19.21 | $19.23 | $19.23 | 26,496 |
| 2023-04-25 | $19.38 | $19.38 | $19.29 | $19.32 | $19.32 | 10,596 |
| 2023-04-24 | $19.40 | $19.43 | $19.37 | $19.40 | $19.40 | 20,675 |
| 2023-04-21 | $19.41 | $19.43 | $19.39 | $19.41 | $19.41 | 30,764 |
| 2023-04-20 | $19.43 | $19.44 | $19.41 | $19.41 | $19.41 | 11,877 |
| 2023-04-19 | $19.40 | $19.45 | $19.39 | $19.43 | $19.43 | 29,693 |
| 2023-04-18 | $19.44 | $19.45 | $19.41 | $19.44 | $19.44 | 4,315 |
| 2023-04-17 | $19.43 | $19.44 | $19.41 | $19.41 | $19.41 | 7,052 |
| 2023-04-14 | $19.39 | $19.41 | $19.36 | $19.37 | $19.37 | 35,149 |
| 2023-04-13 | $19.40 | $19.43 | $19.38 | $19.40 | $19.40 | 55,439 |
| 2023-04-12 | $19.43 | $19.43 | $19.34 | $19.36 | $19.36 | 14,919 |
| 2023-04-11 | $19.41 | $19.43 | $19.37 | $19.40 | $19.40 | 9,345 |
| 2023-04-10 | $19.33 | $19.37 | $19.32 | $19.37 | $19.37 | 18,133 |
| 2023-04-06 | $19.32 | $19.35 | $19.32 | $19.33 | $19.33 | 61,348 |
| 2023-04-05 | $19.32 | $19.35 | $19.30 | $19.35 | $19.35 | 25,258 |
| 2023-04-04 | $19.43 | $19.43 | $19.37 | $19.40 | $19.40 | 46,814 |
| 2023-04-03 | $19.43 | $19.43 | $19.23 | $19.42 | $19.42 | 41,780 |
| 2023-03-31 | $19.41 | $19.45 | $19.40 | $19.45 | $19.45 | 23,041 |
| 2023-03-30 | $19.39 | $19.41 | $19.36 | $19.38 | $19.38 | 74,374 |
| 2023-03-29 | $19.34 | $19.38 | $19.34 | $19.36 | $19.36 | 25,582 |
| 2023-03-28 | $19.32 | $19.34 | $19.30 | $19.34 | $19.34 | 18,957 |
| 2023-03-27 | $19.33 | $19.34 | $19.32 | $19.34 | $19.34 | 6,124 |
| 2023-03-24 | $19.30 | $19.33 | $19.27 | $19.33 | $19.33 | 15,840 |
| 2023-03-23 | $19.35 | $19.40 | $19.29 | $19.32 | $19.32 | 15,337 |
| 2023-03-22 | $19.35 | $19.39 | $19.27 | $19.30 | $19.30 | 62,280 |
| 2023-03-21 | $19.34 | $19.38 | $19.32 | $19.35 | $19.35 | 32,341 |
| 2023-03-20 | $19.28 | $19.31 | $19.23 | $19.28 | $19.28 | 73,569 |
| 2023-03-17 | $19.30 | $19.31 | $19.22 | $19.25 | $19.25 | 40,675 |
| 2023-03-16 | $19.04 | $19.33 | $19.04 | $19.31 | $19.31 | 63,135 |
| 2023-03-15 | $19.20 | $19.25 | $19.18 | $19.23 | $19.23 | 21,055 |
| 2023-03-14 | $19.32 | $19.33 | $19.26 | $19.29 | $19.29 | 50,171 |
| 2023-03-13 | $19.20 | $19.27 | $19.12 | $19.18 | $19.18 | 102,208 |
| 2023-03-10 | $19.27 | $19.29 | $19.21 | $19.24 | $19.24 | 17,102 |
| 2023-03-09 | $19.43 | $19.43 | $19.32 | $19.33 | $19.33 | 26,283 |
| 2023-03-08 | $19.43 | $19.43 | $19.37 | $19.41 | $19.41 | 21,989 |
| 2023-03-07 | $19.44 | $19.46 | $19.42 | $19.42 | $19.42 | 8,917 |
| 2023-03-06 | $19.42 | $19.52 | $19.42 | $19.46 | $19.46 | 9,485 |
| 2023-03-03 | $19.30 | $19.51 | $19.30 | $19.49 | $19.49 | 15,190 |
| 2023-03-02 | $19.34 | $19.40 | $19.33 | $19.39 | $19.39 | 28,673 |
| 2023-03-01 | $19.38 | $19.38 | $19.35 | $19.37 | $19.37 | 7,030 |
| 2023-02-28 | $19.38 | $19.42 | $19.38 | $19.40 | $19.40 | 14,656 |
| 2023-02-27 | $19.40 | $19.41 | $19.37 | $19.38 | $19.38 | 10,284 |
| 2023-02-24 | $19.35 | $19.38 | $19.23 | $19.36 | $19.36 | 72,044 |
| 2023-02-23 | $19.61 | $19.61 | $19.36 | $19.42 | $19.42 | 45,572 |
| 2023-02-22 | $19.19 | $19.43 | $19.19 | $19.39 | $19.39 | 36,989 |
| 2023-02-21 | $19.44 | $19.44 | $19.36 | $19.38 | $19.38 | 16,138 |
| 2023-02-17 | $19.50 | $19.52 | $19.49 | $19.52 | $19.52 | 11,729 |
| 2023-02-16 | $19.58 | $19.61 | $19.52 | $19.53 | $19.53 | 28,289 |
| 2023-02-15 | $19.29 | $19.56 | $19.29 | $19.56 | $19.56 | 45,172 |
| 2023-02-14 | $19.41 | $19.46 | $19.38 | $19.46 | $19.46 | 184,290 |
| 2023-02-13 | $19.38 | $19.44 | $19.38 | $19.43 | $19.43 | 8,695 |
| 2023-02-10 | $19.35 | $19.35 | $19.31 | $19.34 | $19.34 | 28,463 |
| 2023-02-09 | $19.46 | $19.46 | $19.39 | $19.39 | $19.39 | 138,503 |
| 2023-02-08 | $19.45 | $19.47 | $19.42 | $19.46 | $19.46 | 221,594 |
| 2023-02-07 | $19.45 | $19.53 | $19.43 | $19.51 | $19.51 | 27,140 |
| 2023-02-06 | $19.52 | $19.57 | $19.52 | $19.54 | $19.54 | 70,530 |
| 2023-02-03 | $19.48 | $19.60 | $19.48 | $19.58 | $19.58 | 29,577 |
| 2023-02-02 | $19.61 | $19.61 | $19.57 | $19.58 | $19.58 | 40,589 |
| 2023-02-01 | $19.59 | $19.61 | $19.58 | $19.61 | $19.61 | 60,538 |
| 2023-01-31 | $19.59 | $19.59 | $19.58 | $19.58 | $19.58 | 27,480 |
| 2023-01-30 | $19.59 | $19.59 | $19.58 | $19.58 | $19.58 | 10,596 |
| 2023-01-27 | $19.59 | $19.60 | $19.57 | $19.58 | $19.58 | 28,851 |
| 2023-01-26 | $19.44 | $19.61 | $19.44 | $19.58 | $19.58 | 27,394 |
| 2023-01-25 | $19.58 | $19.60 | $19.57 | $19.59 | $19.59 | 27,132 |
| 2023-01-24 | $19.58 | $19.60 | $19.57 | $19.59 | $19.59 | 25,762 |
| 2023-01-23 | $19.60 | $19.60 | $19.57 | $19.60 | $19.60 | 14,266 |
| 2023-01-20 | $19.43 | $19.59 | $19.43 | $19.57 | $19.57 | 26,065 |
| 2023-01-19 | $19.60 | $19.60 | $19.57 | $19.59 | $19.59 | 19,458 |
| 2023-01-18 | $19.57 | $19.60 | $19.57 | $19.59 | $19.59 | 45,769 |
| 2023-01-17 | $19.58 | $19.60 | $19.57 | $19.60 | $19.60 | 59,229 |
| 2023-01-13 | $19.59 | $19.60 | $19.57 | $19.59 | $19.59 | 586,535 |
| 2023-01-12 | $19.60 | $19.60 | $19.57 | $19.59 | $19.59 | 37,382 |
| 2023-01-11 | $19.56 | $19.58 | $19.55 | $19.55 | $19.55 | 29,621 |
| 2023-01-10 | $19.56 | $19.60 | $19.56 | $19.58 | $19.58 | 7,943 |
| 2023-01-09 | $19.56 | $19.60 | $19.56 | $19.58 | $19.58 | 8,854 |
| 2023-01-06 | $19.58 | $19.60 | $19.56 | $19.58 | $19.58 | 31,003 |
| 2023-01-05 | $19.57 | $19.58 | $19.55 | $19.57 | $19.57 | 36,025 |
| 2023-01-04 | $19.56 | $19.60 | $19.55 | $19.60 | $19.60 | 23,407 |
| 2023-01-03 | $19.56 | $19.60 | $19.56 | $19.58 | $19.58 | 132,478 |
| 2022-12-30 | $19.59 | $19.60 | $19.56 | $19.60 | $19.60 | 92,495 |
| 2022-12-29 | $19.60 | $19.78 | $19.56 | $19.58 | $19.58 | 236,104 |
| 2022-12-28 | $19.55 | $19.60 | $19.55 | $19.58 | $19.58 | 70,821 |
| 2022-12-27 | $19.59 | $19.59 | $19.55 | $19.57 | $19.57 | 2,615 |
| 2022-12-23 | $19.53 | $19.59 | $19.53 | $19.59 | $19.59 | 9,847 |
| 2022-12-22 | $19.56 | $19.59 | $19.55 | $19.59 | $19.59 | 35,267 |
| 2022-12-21 | $19.57 | $19.59 | $19.55 | $19.57 | $19.57 | 8,878 |
| 2022-12-20 | $19.55 | $19.57 | $19.55 | $19.57 | $19.57 | 65,390 |
| 2022-12-19 | $19.55 | $19.59 | $19.55 | $19.57 | $19.57 | 37,426 |
| 2022-12-16 | $19.57 | $19.59 | $19.55 | $19.57 | $19.57 | 48,203 |
| 2022-12-15 | $19.57 | $19.59 | $19.55 | $19.57 | $19.57 | 16,014 |
| 2022-12-14 | $19.59 | $19.59 | $19.53 | $19.57 | $19.57 | 41,955 |
| 2022-12-13 | $19.57 | $19.57 | $19.54 | $19.55 | $19.55 | 19,226 |
| 2022-12-12 | $19.57 | $19.59 | $19.55 | $19.57 | $19.57 | 40,193 |
| 2022-12-09 | $19.56 | $19.59 | $19.55 | $19.57 | $19.57 | 13,576 |
| 2022-12-08 | $19.56 | $19.59 | $19.54 | $19.57 | $19.57 | 19,715 |
| 2022-12-07 | $19.54 | $19.58 | $19.54 | $19.56 | $19.56 | 23,628 |
| 2022-12-06 | $19.54 | $19.59 | $19.53 | $19.56 | $19.56 | 600,403 |
| 2022-12-05 | $19.54 | $19.58 | $19.54 | $19.56 | $19.56 | 12,388 |
| 2022-12-02 | $19.54 | $19.58 | $19.53 | $19.56 | $19.56 | 12,922 |
| 2022-12-01 | $19.58 | $19.58 | $19.54 | $19.58 | $19.58 | 41,528 |
| 2022-11-30 | $19.54 | $19.58 | $19.53 | $19.54 | $19.54 | 71,830 |
| 2022-11-29 | $19.36 | $19.58 | $19.36 | $19.56 | $19.56 | 10,573 |
| 2022-11-28 | $19.38 | $19.55 | $19.38 | $19.51 | $19.51 | 24,252 |
| 2022-11-25 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 5,022 |
| 2022-11-23 | $19.56 | $19.58 | $19.53 | $19.56 | $19.56 | 57,645 |
| 2022-11-22 | $19.55 | $19.57 | $19.53 | $19.53 | $19.53 | 18,598 |
| 2022-11-21 | $19.55 | $19.56 | $19.53 | $19.55 | $19.55 | 12,651 |
| 2022-11-18 | $19.53 | $19.55 | $19.51 | $19.53 | $19.53 | 11,014 |
| 2022-11-17 | $19.57 | $19.57 | $19.53 | $19.55 | $19.55 | 19,656 |
| 2022-11-16 | $19.53 | $19.57 | $19.53 | $19.53 | $19.53 | 73,137 |
| 2022-11-15 | $19.55 | $19.57 | $19.53 | $19.53 | $19.53 | 26,145 |
| 2022-11-14 | $19.53 | $19.56 | $19.53 | $19.53 | $19.53 | 18,972 |
| 2022-11-11 | $19.54 | $19.55 | $19.53 | $19.55 | $19.55 | 46,172 |
| 2022-11-10 | $19.54 | $19.55 | $19.53 | $19.55 | $19.55 | 62,470 |
| 2022-11-09 | $19.57 | $19.57 | $19.53 | $19.55 | $19.55 | 22,912 |
| 2022-11-08 | $19.45 | $19.57 | $19.45 | $19.55 | $19.55 | 27,880 |
| 2022-11-07 | $19.54 | $19.57 | $19.53 | $19.53 | $19.53 | 29,943 |
| 2022-11-04 | $19.53 | $19.56 | $19.53 | $19.55 | $19.55 | 6,550 |
| 2022-11-03 | $19.54 | $19.55 | $19.52 | $19.52 | $19.52 | 48,906 |
| 2022-11-02 | $19.56 | $19.56 | $19.50 | $19.52 | $19.52 | 30,571 |
| 2022-11-01 | $19.54 | $19.55 | $19.52 | $19.54 | $19.54 | 118,191 |
| 2022-10-31 | $19.54 | $19.55 | $19.52 | $19.52 | $19.52 | 17,318 |
| 2022-10-28 | $19.53 | $19.55 | $19.52 | $19.54 | $19.54 | 30,436 |
| 2022-10-27 | $19.64 | $19.64 | $19.52 | $19.54 | $19.54 | 59,044 |
| 2022-10-26 | $19.52 | $19.55 | $19.52 | $19.53 | $19.53 | 47,152 |
| 2022-10-25 | $19.54 | $19.55 | $19.52 | $19.52 | $19.52 | 38,997 |
| 2022-10-24 | $19.55 | $19.55 | $19.53 | $19.55 | $19.55 | 12,424 |
| 2022-10-21 | $19.54 | $19.56 | $19.53 | $19.56 | $19.56 | 24,826 |
| 2022-10-20 | $19.55 | $19.55 | $19.53 | $19.53 | $19.53 | 7,916 |
| 2022-10-19 | $19.53 | $19.54 | $19.52 | $19.54 | $19.54 | 46,645 |
| 2022-10-18 | $19.52 | $19.55 | $19.52 | $19.54 | $19.54 | 6,333 |
| 2022-10-17 | $19.52 | $19.56 | $19.52 | $19.54 | $19.54 | 12,391 |
| 2022-10-14 | $19.53 | $19.53 | $19.51 | $19.52 | $19.52 | 9,003 |
| 2022-10-13 | $19.52 | $19.57 | $19.50 | $19.55 | $19.55 | 39,907 |
| 2022-10-12 | $19.53 | $19.57 | $19.53 | $19.57 | $19.57 | 25,499 |
| 2022-10-11 | $19.55 | $19.59 | $19.54 | $19.56 | $19.56 | 18,013 |
| 2022-10-10 | $19.56 | $19.59 | $19.55 | $19.57 | $19.57 | 33,827 |
| 2022-10-07 | $19.59 | $19.59 | $19.55 | $19.57 | $19.57 | 13,239 |
| 2022-10-06 | $19.56 | $19.60 | $19.56 | $19.60 | $19.60 | 13,987 |
| 2022-10-05 | $19.57 | $19.61 | $19.56 | $19.59 | $19.59 | 10,273 |
| 2022-10-04 | $19.65 | $19.65 | $19.62 | $19.64 | $19.64 | 13,753 |
| 2022-10-03 | $19.60 | $19.65 | $19.60 | $19.63 | $19.63 | 25,527 |
| 2022-09-30 | $19.57 | $19.62 | $19.56 | $19.58 | $19.58 | 16,182 |
| 2022-09-29 | $19.54 | $19.59 | $19.54 | $19.58 | $19.58 | 14,372 |
| 2022-09-28 | $19.57 | $19.62 | $19.56 | $19.62 | $19.62 | 20,399 |
| 2022-09-27 | $19.61 | $19.61 | $19.56 | $19.56 | $19.56 | 9,091 |
| 2022-09-26 | $19.56 | $19.57 | $19.52 | $19.54 | $19.54 | 13,176 |
| 2022-09-23 | $19.54 | $19.56 | $19.53 | $19.56 | $19.56 | 9,572 |
| 2022-09-22 | $19.63 | $19.63 | $19.58 | $19.61 | $19.61 | 22,337 |
| 2022-09-21 | $19.77 | $19.77 | $19.65 | $19.67 | $19.67 | 19,246 |
| 2022-09-20 | $19.73 | $19.75 | $19.70 | $19.72 | $19.72 | 22,894 |
| 2022-09-19 | $19.76 | $19.80 | $19.75 | $19.79 | $19.79 | 40,743 |
| 2022-09-16 | $19.72 | $19.75 | $19.71 | $19.75 | $19.75 | 2,219 |
| 2022-09-15 | $19.84 | $19.85 | $19.78 | $19.78 | $19.78 | 85,432 |
| 2022-09-14 | $19.81 | $19.84 | $19.79 | $19.83 | $19.83 | 88,477 |
| 2022-09-13 | $19.88 | $19.88 | $19.81 | $19.82 | $19.82 | 158,677 |
| 2022-09-12 | $19.98 | $19.98 | $19.94 | $19.98 | $19.98 | 18,044 |
| 2022-09-09 | $19.92 | $19.95 | $19.91 | $19.95 | $19.95 | 32,827 |
| 2022-09-08 | $19.89 | $19.93 | $19.88 | $19.92 | $19.92 | 16,872 |
| 2022-09-07 | $19.83 | $19.90 | $19.83 | $19.88 | $19.88 | 23,032 |
| 2022-09-06 | $19.81 | $19.83 | $19.78 | $19.78 | $19.78 | 34,279 |
| 2022-09-02 | $19.83 | $19.91 | $19.79 | $19.80 | $19.80 | 12,468 |
| 2022-09-01 | $19.72 | $19.80 | $19.72 | $19.80 | $19.80 | 6,882 |
| 2022-08-31 | $19.89 | $19.89 | $19.82 | $19.84 | $19.84 | 46,779 |
| 2022-08-30 | $19.89 | $19.89 | $19.81 | $19.85 | $19.85 | 23,527 |
| 2022-08-29 | $20.00 | $20.05 | $19.97 | $19.97 | $19.97 | 256,276 |
| 2022-08-26 | $20.32 | $20.37 | $20.10 | $20.10 | $20.10 | 28,300 |
| 2022-08-25 | $20.44 | $20.44 | $20.33 | $20.43 | $20.43 | 13,145 |
| 2022-08-24 | $20.39 | $20.39 | $20.23 | $20.25 | $20.25 | 21,517 |
| 2022-08-23 | $20.25 | $20.27 | $20.21 | $20.21 | $20.21 | 75,320 |
| 2022-08-22 | $20.00 | $20.30 | $20.00 | $20.22 | $20.22 | 17,900 |
| 2022-08-19 | $20.51 | $20.52 | $20.46 | $20.49 | $20.49 | 78,393 |
| 2022-08-18 | $20.67 | $20.71 | $20.63 | $20.69 | $20.69 | 34,467 |
| 2022-08-17 | $20.59 | $20.73 | $20.59 | $20.67 | $20.67 | 22,981 |
| 2022-08-16 | $20.63 | $20.86 | $20.63 | $20.79 | $20.79 | 40,887 |
| 2022-08-15 | $20.73 | $20.85 | $20.72 | $20.81 | $20.81 | 34,291 |
| 2022-08-12 | $20.67 | $20.84 | $20.65 | $20.84 | $20.84 | 51,800 |
| 2022-08-11 | $20.64 | $20.66 | $20.59 | $20.59 | $20.59 | 20,073 |
| 2022-08-10 | $20.60 | $20.64 | $20.60 | $20.64 | $20.64 | 52,150 |
| 2022-08-09 | $20.53 | $20.53 | $20.51 | $20.52 | $20.52 | 8,546 |
| 2022-08-08 | $20.56 | $20.56 | $20.53 | $20.55 | $20.55 | 31,714 |
| 2022-08-05 | $20.55 | $20.56 | $20.54 | $20.56 | $20.56 | 36,082 |
| 2022-08-04 | $20.55 | $20.56 | $20.54 | $20.55 | $20.55 | 24,426 |
| 2022-08-03 | $20.54 | $20.56 | $20.54 | $20.55 | $20.55 | 40,418 |
| 2022-08-02 | $20.56 | $20.56 | $20.54 | $20.56 | $20.56 | 68,028 |
| 2022-08-01 | $20.55 | $20.56 | $20.55 | $20.55 | $20.55 | 37,574 |
| 2022-07-29 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 11,189 |
| 2022-07-28 | $20.56 | $20.56 | $20.55 | $20.56 | $20.56 | 6,346 |
| 2022-07-27 | $20.56 | $20.57 | $20.55 | $20.56 | $20.56 | 12,991 |
| 2022-07-26 | $20.39 | $20.56 | $20.39 | $20.56 | $20.56 | 12,689 |
| 2022-07-25 | $20.55 | $20.56 | $20.55 | $20.56 | $20.56 | 18,533 |
| 2022-07-22 | $20.57 | $20.57 | $20.55 | $20.57 | $20.57 | 34,696 |
| 2022-07-21 | $20.56 | $20.57 | $20.55 | $20.56 | $20.56 | 22,192 |
| 2022-07-20 | $20.37 | $20.57 | $20.37 | $20.57 | $20.57 | 15,516 |
| 2022-07-19 | $20.55 | $20.57 | $20.55 | $20.57 | $20.57 | 35,319 |
| 2022-07-18 | $20.55 | $20.57 | $20.55 | $20.55 | $20.55 | 24,021 |
| 2022-07-15 | $20.56 | $20.61 | $20.55 | $20.57 | $20.57 | 45,022 |
| 2022-07-14 | $20.55 | $20.57 | $20.55 | $20.56 | $20.56 | 17,858 |
| 2022-07-13 | $20.55 | $20.57 | $20.55 | $20.55 | $20.55 | 26,886 |
| 2022-07-12 | $20.56 | $20.57 | $19.15 | $20.55 | $20.55 | 66,417 |
| 2022-07-11 | $20.57 | $20.57 | $20.55 | $20.57 | $20.57 | 25,462 |
| 2022-07-08 | $20.56 | $20.59 | $20.56 | $20.59 | $20.59 | 34,172 |
| 2022-07-07 | $20.77 | $20.77 | $20.56 | $20.57 | $20.57 | 14,225 |
| 2022-07-06 | $20.57 | $20.57 | $20.56 | $20.57 | $20.57 | 71,497 |
| 2022-07-05 | $20.57 | $20.57 | $20.56 | $20.57 | $20.57 | 14,902 |
| 2022-07-01 | $20.56 | $20.58 | $20.56 | $20.57 | $20.57 | 16,698 |
| 2022-06-30 | $20.55 | $20.61 | $20.55 | $20.58 | $20.58 | 13,838 |
| 2022-06-29 | $20.60 | $20.61 | $20.53 | $20.61 | $20.61 | 29,579 |
| 2022-06-28 | $20.61 | $20.62 | $20.58 | $20.59 | $20.59 | 35,757 |
| 2022-06-27 | $20.61 | $20.62 | $20.61 | $20.62 | $20.62 | 6,525 |
| 2022-06-24 | $20.62 | $20.63 | $20.61 | $20.61 | $20.61 | 5,068 |
| 2022-06-23 | $20.62 | $20.63 | $20.61 | $20.63 | $20.63 | 28,359 |
| 2022-06-22 | $20.42 | $20.63 | $20.42 | $20.63 | $20.63 | 81,072 |
| 2022-06-21 | $20.62 | $20.62 | $20.58 | $20.60 | $20.60 | 65,144 |
| 2022-06-17 | $20.55 | $20.62 | $20.55 | $20.61 | $20.61 | 38,775 |
| 2022-06-16 | $20.65 | $20.65 | $20.59 | $20.61 | $20.61 | 26,278 |
| 2022-06-15 | $20.91 | $20.99 | $20.83 | $20.88 | $20.88 | 93,387 |
| 2022-06-14 | $20.99 | $20.99 | $20.86 | $20.89 | $20.89 | 24,347 |
| 2022-06-13 | $20.96 | $21.50 | $20.95 | $20.95 | $20.95 | 75,877 |
| 2022-06-10 | $21.29 | $21.32 | $21.27 | $21.27 | $21.27 | 25,663 |
| 2022-06-09 | $21.48 | $21.52 | $21.42 | $21.42 | $21.42 | 1,218,314 |
| 2022-06-08 | $21.61 | $21.61 | $21.56 | $21.56 | $21.56 | 20,388 |
| 2022-06-07 | $21.52 | $21.64 | $21.52 | $21.63 | $21.63 | 21,133 |
| 2022-06-06 | $21.55 | $21.85 | $21.54 | $21.56 | $21.56 | 17,208 |
| 2022-06-03 | $21.39 | $21.48 | $21.39 | $21.48 | $21.48 | 5,323 |
| 2022-06-02 | $21.33 | $21.44 | $21.33 | $21.44 | $21.44 | 90,161 |
| 2022-06-01 | $21.26 | $21.29 | $21.17 | $21.26 | $21.26 | 320,756 |
| 2022-05-31 | $21.42 | $21.49 | $21.38 | $21.38 | $21.38 | 355,251 |
| 2022-05-27 | $21.53 | $21.56 | $21.45 | $21.56 | $21.56 | 61,282 |
| 2022-05-26 | $21.23 | $21.35 | $21.23 | $21.32 | $21.32 | 181,853 |
| 2022-05-25 | $21.14 | $21.15 | $21.07 | $21.13 | $21.13 | 118,260 |
| 2022-05-24 | $21.09 | $21.21 | $21.09 | $21.19 | $21.19 | 62,455 |
| 2022-05-23 | $21.19 | $21.23 | $21.13 | $21.22 | $21.22 | 10,137 |
| 2022-05-20 | $21.09 | $21.09 | $20.73 | $21.01 | $21.01 | 123,917 |
| 2022-05-19 | $21.01 | $21.24 | $21.01 | $21.12 | $21.12 | 67,624 |
| 2022-05-18 | $21.24 | $21.24 | $21.01 | $21.05 | $21.05 | 508,079 |
| 2022-05-17 | $21.29 | $21.36 | $21.28 | $21.36 | $21.36 | 21,014 |
| 2022-05-16 | $20.95 | $21.20 | $20.95 | $21.09 | $21.09 | 55,423 |
| 2022-05-13 | $21.02 | $21.22 | $21.02 | $21.11 | $21.11 | 75,113 |
| 2022-05-12 | $20.85 | $21.01 | $20.70 | $20.89 | $20.89 | 59,386 |
| 2022-05-11 | $21.16 | $21.44 | $20.98 | $21.00 | $21.00 | 80,579 |
| 2022-05-10 | $21.26 | $21.27 | $20.92 | $21.16 | $21.16 | 359,910 |
| 2022-05-09 | $21.76 | $21.76 | $21.01 | $21.06 | $21.06 | 76,799 |
| 2022-05-06 | $22.02 | $22.02 | $21.85 | $21.97 | $21.97 | 12,589 |
| 2022-05-05 | $22.32 | $22.32 | $21.97 | $22.15 | $22.15 | 39,607 |
| 2022-05-04 | $21.99 | $22.53 | $21.99 | $22.53 | $22.53 | 6,213 |
| 2022-05-03 | $22.07 | $22.07 | $21.98 | $22.00 | $22.00 | 15,764 |
| 2022-05-02 | $21.79 | $21.87 | $21.49 | $21.80 | $21.80 | 1,721 |
| 2022-04-29 | $22.18 | $22.18 | $21.73 | $21.73 | $21.73 | 16,733 |
| 2022-04-28 | $21.94 | $22.33 | $21.92 | $22.22 | $22.22 | 193,089 |
| 2022-04-27 | $22.18 | $22.18 | $22.04 | $22.04 | $22.04 | 702 |
| 2022-04-26 | $22.17 | $22.19 | $21.92 | $21.92 | $21.92 | 22,463 |
| 2022-04-25 | $22.32 | $22.42 | $22.12 | $22.42 | $22.42 | 33,187 |
| 2022-04-22 | $22.82 | $22.82 | $22.52 | $22.52 | $22.52 | 27,237 |
| 2022-04-21 | $23.59 | $23.59 | $23.00 | $23.03 | $23.03 | 71,046 |
| 2022-04-20 | $23.61 | $23.63 | $23.52 | $23.52 | $23.52 | 27,467 |
| 2022-04-19 | $23.60 | $23.60 | $23.52 | $23.57 | $23.57 | 20,185 |
| 2022-04-18 | $23.53 | $23.54 | $23.36 | $23.38 | $23.38 | 23,735 |
| 2022-04-14 | $23.46 | $23.48 | $23.35 | $23.35 | $23.35 | 4,052 |
| 2022-04-13 | $23.40 | $24.02 | $23.40 | $24.02 | $24.02 | 38,423 |
| 2022-04-12 | $23.47 | $23.76 | $23.28 | $23.54 | $23.54 | 62,581 |
| 2022-04-11 | $23.14 | $23.58 | $23.14 | $23.24 | $23.24 | 10,440 |
| 2022-04-08 | $23.26 | $23.30 | $23.26 | $23.28 | $23.28 | 1,131 |
| 2022-04-07 | $23.14 | $23.30 | $23.00 | $23.25 | $23.25 | 16,881 |
| 2022-04-06 | $23.12 | $23.28 | $23.12 | $23.20 | $23.20 | 22,574 |
| 2022-04-05 | $23.61 | $23.61 | $23.30 | $23.30 | $23.30 | 23,045 |
| 2022-04-04 | $23.71 | $23.71 | $23.43 | $23.57 | $23.57 | 10,175 |
| 2022-04-01 | $23.28 | $23.28 | $23.17 | $23.23 | $23.23 | 255,465 |
| 2022-03-31 | $23.48 | $23.48 | $23.18 | $23.18 | $23.18 | 14,364 |
| 2022-03-30 | $23.46 | $23.48 | $23.33 | $23.44 | $23.44 | 22,747 |
| 2022-03-29 | $23.11 | $23.52 | $23.11 | $23.52 | $23.52 | 18,429 |
| 2022-03-28 | $23.33 | $23.44 | $23.30 | $23.40 | $23.40 | 38,925 |
| 2022-03-25 | $23.41 | $23.60 | $23.33 | $23.55 | $23.55 | 27,311 |
| 2022-03-24 | $23.30 | $23.32 | $23.30 | $23.32 | $23.32 | 320 |
| 2022-03-23 | $23.15 | $23.15 | $23.06 | $23.06 | $23.06 | 1,419 |
| 2022-03-22 | $23.04 | $23.05 | $23.02 | $23.05 | $23.05 | 4,610 |
| 2022-03-21 | $22.87 | $22.88 | $22.72 | $22.86 | $22.86 | 18,820 |
| 2022-03-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 3 |
| 2022-03-17 | $22.36 | $22.43 | $22.36 | $22.43 | $22.43 | 4,892 |
| 2022-03-16 | $22.05 | $22.10 | $22.05 | $22.10 | $22.10 | 625 |
| 2022-03-15 | $21.90 | $22.01 | $21.87 | $22.01 | $22.01 | 856 |
| 2022-03-14 | $21.93 | $21.93 | $21.91 | $21.91 | $21.91 | 226 |
| 2022-03-11 | $22.23 | $22.25 | $22.15 | $22.15 | $22.15 | 3,377 |
| 2022-03-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 47 |
| 2022-03-09 | $22.05 | $22.12 | $22.04 | $22.11 | $22.11 | 1,007 |
| 2022-03-08 | $22.05 | $22.12 | $21.90 | $21.90 | $21.90 | 8,779 |
| 2022-03-07 | $22.46 | $22.46 | $22.08 | $22.08 | $22.08 | 1,199 |
| 2022-03-04 | $22.53 | $22.67 | $22.53 | $22.67 | $22.67 | 7,836 |
| 2022-03-03 | $22.96 | $22.96 | $22.77 | $22.77 | $22.77 | 8,596 |
| 2022-03-02 | $22.66 | $23.05 | $22.66 | $22.93 | $22.93 | 34,264 |
| 2022-03-01 | $22.51 | $22.51 | $22.47 | $22.51 | $22.51 | 898 |
| 2022-02-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 74 |
| 2022-02-25 | $22.92 | $22.92 | $22.86 | $22.86 | $22.86 | 1,431 |
| 2022-02-24 | $21.86 | $22.23 | $21.72 | $22.23 | $22.23 | 539 |
| 2022-02-23 | $22.33 | $22.33 | $22.03 | $22.07 | $22.07 | 3,510 |
| 2022-02-22 | $22.52 | $22.53 | $22.30 | $22.41 | $22.41 | 5,387 |
| 2022-02-18 | $22.66 | $22.66 | $22.59 | $22.64 | $22.64 | 1,893 |
| 2022-02-17 | $23.04 | $23.04 | $22.83 | $22.84 | $22.84 | 6,318 |
| 2022-02-16 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 16,666 |
| 2022-02-15 | $23.14 | $23.24 | $23.03 | $23.24 | $23.24 | 16,666 |
| 2022-02-14 | $22.82 | $22.88 | $22.82 | $22.88 | $22.88 | 150 |
| 2022-02-11 | $23.31 | $23.32 | $22.93 | $22.93 | $22.93 | 8,179 |
| 2022-02-10 | $23.27 | $23.27 | $23.20 | $23.20 | $23.20 | 1,790 |
| 2022-02-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 19 |
| 2022-02-08 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 764 |
| 2022-02-07 | $23.04 | $23.09 | $22.97 | $22.97 | $22.97 | 764 |
| 2022-02-04 | $22.93 | $23.13 | $22.93 | $23.10 | $23.10 | 2,681 |
| 2022-02-03 | $23.16 | $23.20 | $23.04 | $23.04 | $23.04 | 6,873 |
| 2022-02-02 | $23.15 | $23.32 | $23.15 | $23.31 | $23.31 | 7,042 |
| 2022-02-01 | $23.07 | $23.16 | $23.07 | $23.16 | $23.16 | 935 |
| 2022-01-31 | $22.98 | $23.11 | $22.98 | $23.11 | $23.11 | 18,567 |
| 2022-01-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 8,469 |
| 2022-01-27 | $22.76 | $22.79 | $22.75 | $22.79 | $22.79 | 8,469 |
| 2022-01-26 | $23.16 | $23.16 | $22.63 | $22.83 | $22.83 | 11,220 |
| 2022-01-25 | $22.91 | $23.04 | $22.91 | $22.95 | $22.95 | 772 |
| 2022-01-24 | $22.86 | $23.19 | $22.45 | $23.19 | $23.19 | 5,080 |
| 2022-01-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 6,364 |
| 2022-01-20 | $24.08 | $24.08 | $23.40 | $23.40 | $23.40 | 5,254 |
| 2022-01-19 | $24.12 | $24.13 | $23.86 | $23.86 | $23.86 | 4,688 |
| 2022-01-18 | $24.34 | $24.39 | $24.23 | $24.23 | $24.23 | 1,270 |
| 2022-01-14 | $24.46 | $24.65 | $24.44 | $24.65 | $24.65 | 60,724 |
| 2022-01-13 | $25.01 | $25.01 | $24.60 | $24.60 | $24.60 | 1,351 |
| 2022-01-12 | $25.02 | $25.02 | $24.89 | $24.89 | $24.89 | 212 |
| 2022-01-11 | $24.73 | $24.82 | $24.73 | $24.82 | $24.82 | 3,511 |
| 2022-01-10 | $24.34 | $24.56 | $24.34 | $24.56 | $24.56 | 1,077 |
| 2022-01-07 | $24.50 | $24.69 | $24.50 | $24.60 | $24.60 | 67,261 |
| 2022-01-06 | $24.82 | $24.83 | $24.68 | $24.68 | $24.68 | 11,381 |
| 2022-01-05 | $25.02 | $25.07 | $24.71 | $24.71 | $24.71 | 3,570 |
| 2022-01-04 | $25.14 | $25.15 | $25.11 | $25.14 | $25.14 | 10,174 |
| 2022-01-03 | $24.93 | $25.01 | $24.89 | $24.99 | $24.99 | 740,699 |
| 2021-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 40 |
| 2021-12-30 | $25.31 | $25.32 | $25.14 | $25.14 | $25.14 | 6,957 |
| 2021-12-29 | $27.32 | $27.32 | $25.02 | $26.08 | $26.08 | 10,333 |
| 2021-12-28 | $25.08 | $25.17 | $25.02 | $25.05 | $25.05 | 6,605 |
| 2021-12-27 | $24.93 | $25.22 | $24.93 | $25.22 | $25.22 | 2,132 |
| 2021-12-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 103 |
| 2021-12-22 | $24.35 | $24.56 | $24.35 | $24.56 | $24.56 | 3,820 |
| 2021-12-21 | $23.94 | $24.40 | $23.94 | $24.40 | $24.40 | 600 |
| 2021-12-20 | $23.68 | $23.77 | $23.68 | $23.77 | $23.77 | 1,532 |
| 2021-12-17 | $24.14 | $24.14 | $24.11 | $24.11 | $24.11 | 2,781 |
| 2021-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 28 |
| 2021-12-15 | $24.08 | $24.67 | $24.08 | $24.67 | $24.67 | 213 |
| 2021-12-14 | $24.15 | $24.15 | $23.99 | $24.10 | $24.10 | 1,850 |
| 2021-12-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2021-12-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1 |
| 2021-12-09 | $24.58 | $24.58 | $24.35 | $24.35 | $24.35 | 11,765 |
| 2021-12-08 | $24.48 | $24.58 | $24.47 | $24.58 | $24.58 | 13,160 |
| 2021-12-07 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 50 |
| 2021-12-06 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 55 |
| 2021-12-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 866 |
| 2021-12-02 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 400 |
| 2021-12-01 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 53 |
| 2021-11-30 | $25.11 | $25.11 | $24.66 | $24.66 | $24.66 | 5,508 |
| 2021-11-29 | $25.19 | $25.24 | $25.16 | $25.21 | $25.21 | 12,911 |
| 2021-11-26 | $24.78 | $24.86 | $24.78 | $24.83 | $24.83 | 1,272 |
| 2021-11-24 | $25.56 | $25.59 | $25.56 | $25.57 | $25.57 | 7,284 |
| 2021-11-23 | $25.34 | $25.39 | $25.30 | $25.39 | $25.39 | 9,846 |
| 2021-11-22 | $25.61 | $25.61 | $25.44 | $25.44 | $25.44 | 2,636 |
| 2021-11-19 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2021-11-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1,433 |
| 2021-11-17 | $25.66 | $25.66 | $25.60 | $25.63 | $25.63 | 1,433 |
| 2021-11-16 | $25.67 | $25.86 | $25.67 | $25.86 | $25.86 | 771 |
| 2021-11-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1 |
| 2021-11-12 | $25.54 | $25.61 | $25.54 | $25.61 | $25.61 | 625 |
| 2021-11-11 | $25.13 | $25.28 | $25.13 | $25.25 | $25.25 | 962 |
| 2021-11-10 | $24.81 | $24.89 | $24.81 | $24.89 | $24.89 | 19,761 |
| 2021-11-09 | $25.58 | $28.01 | $25.26 | $25.34 | $25.34 | 5,506 |
| 2021-11-08 | $25.48 | $25.48 | $25.46 | $25.46 | $25.46 | 502 |
| 2021-11-05 | $25.59 | $27.53 | $25.27 | $25.27 | $25.27 | 6,798 |
| 2021-11-04 | $25.34 | $25.52 | $25.34 | $25.44 | $25.44 | 45,544 |
| 2021-11-03 | $25.11 | $25.15 | $25.11 | $25.15 | $25.15 | 100 |
Mohr Growth ETF (MOHR) News Headlines
Recent Mohr Growth ETF (MOHR) News
Similar Companies to Mohr Growth ETF (MOHR) 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 | -- | -- | -- |