Amplify Thematic All-Stars ETF (MVPS) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.63 ($0.00) 0.00%
Amplify Thematic All-Stars ETF - Daily Information
Click for more stock information on Amplify Thematic All-Stars ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.63 |
| Previous Close | $23.63 |
| High | $23.63 |
| Low | $23.63 |
| Adjusted Open | $23.63 |
| Previous Adjusted Close | $23.63 |
| Adjusted High | $23.63 |
| Adjusted Low | $23.63 |
About Amplify Thematic All-Stars ETF (MVPS)
Amplify Thematic All-Stars ETF
Invest in Amplify Thematic All-Stars ETF (MVPS)
Historical Stock Data for Amplify Thematic All-Stars ETF (MVPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-21 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-17 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-15 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-09 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-08 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-07 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-04-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-31 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-28 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-27 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-26 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-25 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-21 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-20 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-19 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-18 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-17 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-13 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-12 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-07 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2025-03-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 4 |
| 2025-03-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 92 |
| 2025-03-03 | $23.60 | $23.62 | $23.59 | $23.59 | $23.59 | 1,059 |
| 2025-02-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 99 |
| 2025-02-27 | $24.15 | $24.15 | $23.55 | $23.55 | $23.55 | 470 |
| 2025-02-26 | $24.18 | $24.29 | $24.18 | $24.29 | $24.29 | 261 |
| 2025-02-25 | $23.82 | $23.99 | $23.82 | $23.99 | $23.99 | 145 |
| 2025-02-24 | $24.43 | $24.54 | $24.43 | $24.54 | $24.54 | 121 |
| 2025-02-21 | $25.62 | $25.62 | $25.07 | $25.07 | $25.07 | 130 |
| 2025-02-20 | $25.78 | $26.03 | $25.78 | $26.03 | $26.03 | 166 |
| 2025-02-19 | $26.42 | $26.42 | $26.36 | $26.36 | $26.36 | 192 |
| 2025-02-18 | $26.60 | $26.60 | $26.43 | $26.55 | $26.55 | 954 |
| 2025-02-14 | $26.43 | $26.54 | $26.43 | $26.54 | $26.54 | 2,199 |
| 2025-02-13 | $26.45 | $26.47 | $26.45 | $26.47 | $26.47 | 221 |
| 2025-02-12 | $25.92 | $26.03 | $25.92 | $26.03 | $26.03 | 274 |
| 2025-02-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 226 |
| 2025-02-10 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 101 |
| 2025-02-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 13 |
| 2025-02-06 | $25.75 | $25.92 | $25.75 | $25.92 | $25.92 | 223 |
| 2025-02-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
| 2025-02-04 | $25.86 | $25.87 | $25.86 | $25.87 | $25.87 | 153 |
| 2025-02-03 | $25.37 | $25.51 | $25.37 | $25.42 | $25.42 | 1,256 |
| 2025-01-31 | $26.00 | $26.00 | $25.68 | $25.68 | $25.68 | 174 |
| 2025-01-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 3 |
| 2025-01-29 | $25.26 | $25.45 | $25.26 | $25.45 | $25.45 | 126 |
| 2025-01-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 42 |
| 2025-01-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 5 |
| 2025-01-24 | $25.97 | $25.97 | $25.83 | $25.83 | $25.83 | 269 |
| 2025-01-23 | $25.80 | $25.90 | $25.75 | $25.90 | $25.90 | 583 |
| 2025-01-22 | $25.79 | $25.83 | $25.79 | $25.83 | $25.83 | 154 |
| 2025-01-21 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 48 |
| 2025-01-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 228 |
| 2025-01-16 | $24.94 | $24.94 | $24.80 | $24.80 | $24.80 | 1,043 |
| 2025-01-15 | $24.63 | $24.77 | $24.63 | $24.77 | $24.77 | 1,253 |
| 2025-01-14 | $24.37 | $24.37 | $24.07 | $24.07 | $24.07 | 242 |
| 2025-01-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 6 |
| 2025-01-10 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 6 |
| 2025-01-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 14 |
| 2025-01-07 | $24.70 | $24.79 | $24.69 | $24.69 | $24.69 | 339 |
| 2025-01-06 | $25.16 | $25.33 | $25.16 | $25.28 | $25.28 | 315 |
| 2025-01-03 | $24.57 | $24.90 | $24.57 | $24.90 | $24.90 | 324 |
| 2025-01-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 3 |
| 2024-12-31 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 33 |
| 2024-12-30 | $24.51 | $24.52 | $24.51 | $24.52 | $24.52 | 140 |
| 2024-12-27 | $24.96 | $24.96 | $24.84 | $24.84 | $24.84 | 2,040 |
| 2024-12-26 | $25.23 | $25.32 | $25.23 | $25.32 | $25.32 | 243 |
| 2024-12-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 42 |
| 2024-12-23 | $24.64 | $24.95 | $24.64 | $24.95 | $24.95 | 102 |
| 2024-12-20 | $24.13 | $24.82 | $24.13 | $24.74 | $24.74 | 799 |
| 2024-12-19 | $24.53 | $24.53 | $24.48 | $24.48 | $24.48 | 197 |
| 2024-12-18 | $25.42 | $25.42 | $24.43 | $24.61 | $24.61 | 740 |
| 2024-12-17 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 81 |
| 2024-12-16 | $25.95 | $25.97 | $25.93 | $25.97 | $25.97 | 575 |
| 2024-12-13 | $25.30 | $25.45 | $25.28 | $25.45 | $25.45 | 1,934 |
| 2024-12-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3 |
| 2024-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 191 |
| 2024-12-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 28 |
| 2024-12-09 | $25.29 | $25.29 | $25.19 | $25.19 | $25.19 | 345 |
| 2024-12-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 97 |
| 2024-12-05 | $25.23 | $25.35 | $25.22 | $25.22 | $25.22 | 1,406 |
| 2024-12-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 114 |
| 2024-12-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 45 |
| 2024-12-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 84 |
| 2024-11-29 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 4 |
| 2024-11-27 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 7 |
| 2024-11-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 60 |
| 2024-11-25 | $24.36 | $24.36 | $24.34 | $24.34 | $24.34 | 578 |
| 2024-11-22 | $24.11 | $24.33 | $24.11 | $24.33 | $24.33 | 365 |
| 2024-11-21 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 65 |
| 2024-11-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 15 |
| 2024-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,168 |
| 2024-11-18 | $23.76 | $23.76 | $23.69 | $23.69 | $23.69 | 1,168 |
| 2024-11-15 | $23.37 | $23.48 | $23.37 | $23.48 | $23.48 | 103 |
| 2024-11-14 | $23.88 | $23.88 | $23.82 | $23.82 | $23.82 | 174 |
| 2024-11-13 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 75 |
| 2024-11-12 | $24.25 | $24.25 | $24.06 | $24.23 | $24.23 | 428 |
| 2024-11-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-11-08 | $23.75 | $23.83 | $23.75 | $23.83 | $23.83 | 299 |
| 2024-11-07 | $23.68 | $23.77 | $23.68 | $23.77 | $23.77 | 203 |
| 2024-11-06 | $23.23 | $23.36 | $23.23 | $23.36 | $23.36 | 100 |
| 2024-11-05 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 3 |
| 2024-11-04 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 3 |
| 2024-11-01 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 7 |
| 2024-10-31 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 7 |
| 2024-10-30 | $22.66 | $22.66 | $22.53 | $22.53 | $22.53 | 347 |
| 2024-10-29 | $22.69 | $22.76 | $22.69 | $22.76 | $22.76 | 254 |
| 2024-10-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2024-10-25 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 300 |
| 2024-10-24 | $22.27 | $22.32 | $22.23 | $22.32 | $22.32 | 1,024 |
| 2024-10-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 3 |
| 2024-10-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 62 |
| 2024-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 62 |
| 2024-10-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 933 |
| 2024-10-17 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 933 |
| 2024-10-16 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2 |
| 2024-10-15 | $22.64 | $22.64 | $22.35 | $22.35 | $22.35 | 1,226 |
| 2024-10-14 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 114 |
| 2024-10-11 | $22.57 | $22.61 | $22.57 | $22.60 | $22.60 | 275 |
| 2024-10-10 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 109 |
| 2024-10-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 73 |
| 2024-10-08 | $21.89 | $22.19 | $21.89 | $22.19 | $22.19 | 451 |
| 2024-10-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 8 |
| 2024-10-04 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 76 |
| 2024-10-03 | $21.52 | $21.66 | $21.52 | $21.66 | $21.66 | 645 |
| 2024-10-02 | $21.57 | $21.69 | $21.57 | $21.69 | $21.69 | 459 |
| 2024-10-01 | $21.54 | $21.66 | $21.54 | $21.66 | $21.66 | 349 |
| 2024-09-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 15 |
| 2024-09-27 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 187 |
| 2024-09-26 | $22.30 | $22.30 | $22.08 | $22.08 | $22.08 | 559 |
| 2024-09-25 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 14 |
| 2024-09-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 6 |
| 2024-09-23 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 4 |
| 2024-09-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1 |
| 2024-09-19 | $21.81 | $21.81 | $21.71 | $21.71 | $21.71 | 203 |
| 2024-09-18 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 113 |
| 2024-09-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-09-16 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2024-09-13 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 12 |
| 2024-09-12 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 502 |
| 2024-09-11 | $20.78 | $20.85 | $20.78 | $20.85 | $20.85 | 905 |
| 2024-09-10 | $20.11 | $20.30 | $20.11 | $20.30 | $20.30 | 105 |
| 2024-09-09 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 6 |
| 2024-09-06 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 2 |
| 2024-09-05 | $20.50 | $20.54 | $20.50 | $20.50 | $20.50 | 408 |
| 2024-09-04 | $20.32 | $20.51 | $20.32 | $20.51 | $20.51 | 367 |
| 2024-09-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 62 |
| 2024-08-30 | $21.22 | $21.40 | $21.17 | $21.40 | $21.40 | 525 |
| 2024-08-29 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 3 |
| 2024-08-28 | $20.97 | $21.12 | $20.97 | $21.12 | $21.12 | 120 |
| 2024-08-27 | $21.37 | $21.42 | $21.37 | $21.40 | $21.40 | 301 |
| 2024-08-26 | $21.47 | $21.47 | $21.39 | $21.39 | $21.39 | 236 |
| 2024-08-23 | $21.42 | $21.60 | $21.42 | $21.60 | $21.60 | 300 |
| 2024-08-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 20 |
| 2024-08-21 | $21.43 | $21.60 | $21.43 | $21.58 | $21.58 | 1,506 |
| 2024-08-20 | $21.58 | $21.65 | $21.41 | $21.45 | $21.45 | 4,930 |
| 2024-08-19 | $21.21 | $21.47 | $21.15 | $21.47 | $21.47 | 3,306 |
| 2024-08-16 | $21.05 | $21.16 | $21.03 | $21.15 | $21.15 | 4,602 |
| 2024-08-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 6,002 |
| 2024-08-14 | $20.57 | $20.57 | $20.41 | $20.51 | $20.51 | 6,002 |
| 2024-08-13 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 7 |
| 2024-08-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 3 |
| 2024-08-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 2 |
| 2024-08-08 | $19.41 | $19.87 | $19.41 | $19.83 | $19.83 | 1,483 |
| 2024-08-07 | $19.78 | $19.78 | $19.14 | $19.14 | $19.14 | 533 |
| 2024-08-06 | $19.37 | $19.37 | $19.27 | $19.27 | $19.27 | 134 |
| 2024-08-05 | $18.25 | $19.25 | $18.00 | $18.99 | $18.99 | 1,724 |
| 2024-08-02 | $19.47 | $19.65 | $19.47 | $19.65 | $19.65 | 376 |
| 2024-08-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 40 |
| 2024-07-31 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 218 |
| 2024-07-30 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 11 |
| 2024-07-29 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 28 |
| 2024-07-26 | $20.77 | $20.77 | $20.73 | $20.73 | $20.73 | 206 |
| 2024-07-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 10 |
| 2024-07-24 | $20.97 | $20.99 | $20.68 | $20.68 | $20.68 | 2,747 |
| 2024-07-23 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 27 |
| 2024-07-22 | $21.54 | $21.62 | $21.54 | $21.62 | $21.62 | 902 |
| 2024-07-19 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 2 |
| 2024-07-18 | $21.59 | $21.59 | $21.53 | $21.53 | $21.53 | 118 |
| 2024-07-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 425 |
| 2024-07-16 | $22.43 | $22.57 | $22.43 | $22.57 | $22.57 | 648 |
| 2024-07-15 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 217 |
| 2024-07-12 | $22.10 | $22.43 | $22.10 | $22.38 | $22.38 | 313 |
| 2024-07-11 | $22.09 | $22.14 | $22.09 | $22.14 | $22.14 | 313 |
| 2024-07-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 23 |
| 2024-07-09 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 30 |
| 2024-07-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 22 |
| 2024-07-05 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 5 |
| 2024-07-03 | $21.80 | $22.15 | $21.72 | $22.15 | $22.15 | 1,966 |
| 2024-07-02 | $21.67 | $21.87 | $21.67 | $21.87 | $21.87 | 339 |
| 2024-07-01 | $21.84 | $21.84 | $21.71 | $21.79 | $21.79 | 520 |
| 2024-06-28 | $21.72 | $21.72 | $21.59 | $21.59 | $21.59 | 719 |
| 2024-06-27 | $21.52 | $21.71 | $21.52 | $21.70 | $21.70 | 739 |
| 2024-06-26 | $21.44 | $21.44 | $21.42 | $21.43 | $21.43 | 310 |
| 2024-06-25 | $21.33 | $21.42 | $21.33 | $21.42 | $21.42 | 377 |
| 2024-06-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 27 |
| 2024-06-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 7 |
| 2024-06-20 | $21.70 | $21.70 | $21.50 | $21.50 | $21.50 | 463 |
| 2024-06-18 | $21.80 | $21.80 | $21.75 | $21.77 | $21.77 | 640 |
| 2024-06-17 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 47 |
| 2024-06-14 | $21.62 | $21.68 | $21.61 | $21.68 | $21.68 | 1,503 |
| 2024-06-13 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2024-06-12 | $21.99 | $22.00 | $21.94 | $21.94 | $21.94 | 383 |
| 2024-06-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 415 |
| 2024-06-10 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 71 |
| 2024-06-07 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 10 |
| 2024-06-06 | $21.43 | $21.43 | $21.37 | $21.39 | $21.39 | 501 |
| 2024-06-05 | $21.21 | $21.36 | $21.20 | $21.36 | $21.36 | 4,288 |
| 2024-06-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 44 |
| 2024-06-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 91 |
| 2024-05-31 | $20.46 | $20.80 | $20.46 | $20.80 | $20.80 | 306 |
| 2024-05-30 | $21.28 | $21.28 | $20.85 | $20.85 | $20.85 | 597 |
| 2024-05-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 21 |
| 2024-05-28 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 355 |
| 2024-05-24 | $21.22 | $21.49 | $21.22 | $21.49 | $21.49 | 308 |
| 2024-05-23 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 4 |
| 2024-05-22 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 85 |
| 2024-05-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 4 |
| 2024-05-20 | $21.11 | $21.24 | $21.11 | $21.24 | $21.24 | 171 |
| 2024-05-17 | $21.10 | $21.10 | $21.06 | $21.06 | $21.06 | 253 |
| 2024-05-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2024-05-15 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2 |
| 2024-05-14 | $20.65 | $20.78 | $20.65 | $20.78 | $20.78 | 601 |
| 2024-05-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 27 |
| 2024-05-10 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 79 |
| 2024-05-09 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 7 |
| 2024-05-08 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 7 |
| 2024-05-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 5 |
| 2024-05-06 | $20.84 | $20.90 | $20.84 | $20.90 | $20.90 | 197 |
| 2024-05-03 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 8 |
| 2024-05-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 1 |
| 2024-05-01 | $20.29 | $20.29 | $19.92 | $19.92 | $19.92 | 415 |
| 2024-04-30 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 17 |
| 2024-04-29 | $20.50 | $20.56 | $20.46 | $20.56 | $20.56 | 1,214 |
| 2024-04-26 | $20.39 | $20.39 | $20.36 | $20.36 | $20.36 | 102 |
| 2024-04-25 | $19.82 | $19.97 | $19.82 | $19.97 | $19.97 | 103 |
| 2024-04-24 | $20.22 | $20.22 | $20.06 | $20.10 | $20.10 | 460 |
| 2024-04-23 | $20.04 | $20.12 | $20.03 | $20.06 | $20.06 | 934 |
| 2024-04-22 | $19.54 | $19.66 | $19.54 | $19.58 | $19.58 | 704 |
| 2024-04-19 | $19.45 | $19.45 | $19.31 | $19.36 | $19.36 | 200 |
| 2024-04-18 | $19.82 | $19.82 | $19.75 | $19.75 | $19.75 | 211 |
| 2024-04-17 | $19.96 | $19.98 | $19.87 | $19.87 | $19.87 | 232 |
| 2024-04-16 | $20.04 | $20.09 | $20.04 | $20.07 | $20.07 | 3,293 |
| 2024-04-15 | $20.81 | $20.81 | $20.13 | $20.14 | $20.14 | 2,272 |
| 2024-04-12 | $20.72 | $20.74 | $20.72 | $20.74 | $20.74 | 657 |
| 2024-04-11 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 19 |
| 2024-04-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 96 |
| 2024-04-09 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 5 |
| 2024-04-08 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2024-04-05 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 61 |
| 2024-04-04 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 55 |
| 2024-04-03 | $21.13 | $21.14 | $21.13 | $21.14 | $21.14 | 134 |
| 2024-04-02 | $20.87 | $21.06 | $20.86 | $21.06 | $21.06 | 1,074 |
| 2024-04-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 72 |
| 2024-03-28 | $21.55 | $21.56 | $21.55 | $21.56 | $21.56 | 205 |
| 2024-03-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 263 |
| 2024-03-26 | $21.51 | $21.51 | $21.37 | $21.37 | $21.37 | 558 |
| 2024-03-25 | $21.42 | $21.44 | $21.39 | $21.44 | $21.44 | 406 |
| 2024-03-22 | $21.33 | $21.40 | $21.33 | $21.40 | $21.40 | 464 |
| 2024-03-21 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 169 |
| 2024-03-20 | $20.94 | $21.35 | $20.93 | $21.35 | $21.35 | 1,071 |
| 2024-03-19 | $20.68 | $20.88 | $20.68 | $20.88 | $20.88 | 568 |
| 2024-03-18 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 866 |
| 2024-03-15 | $20.78 | $20.80 | $20.74 | $20.77 | $20.77 | 1,358 |
| 2024-03-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 55 |
| 2024-03-13 | $21.50 | $21.50 | $21.44 | $21.44 | $21.44 | 1,327 |
| 2024-03-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 100 |
| 2024-03-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 145 |
| 2024-03-08 | $21.51 | $21.51 | $21.47 | $21.51 | $21.51 | 964 |
| 2024-03-07 | $21.63 | $21.67 | $21.63 | $21.67 | $21.67 | 502 |
| 2024-03-06 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1,595 |
| 2024-03-05 | $21.26 | $21.26 | $20.90 | $20.91 | $20.91 | 1,595 |
| 2024-03-04 | $21.53 | $21.55 | $21.49 | $21.49 | $21.49 | 7,932 |
| 2024-03-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 158 |
| 2024-02-29 | $21.33 | $21.44 | $21.33 | $21.44 | $21.44 | 210 |
| 2024-02-28 | $21.15 | $21.15 | $21.11 | $21.11 | $21.11 | 950 |
| 2024-02-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 33 |
| 2024-02-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 120 |
| 2024-02-23 | $20.83 | $20.83 | $20.76 | $20.76 | $20.76 | 243 |
| 2024-02-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 84 |
| 2024-02-21 | $20.17 | $20.22 | $20.17 | $20.22 | $20.22 | 132 |
| 2024-02-20 | $21.09 | $21.09 | $20.75 | $20.83 | $20.83 | 295 |
| 2024-02-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 97 |
| 2024-02-15 | $21.55 | $21.55 | $21.53 | $21.53 | $21.53 | 251 |
| 2024-02-14 | $21.29 | $21.44 | $21.29 | $21.44 | $21.44 | 764 |
| 2024-02-13 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 654 |
| 2024-02-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 19 |
| 2024-02-09 | $21.13 | $21.40 | $21.13 | $21.40 | $21.40 | 800 |
| 2024-02-08 | $20.86 | $20.88 | $20.86 | $20.88 | $20.88 | 660 |
| 2024-02-07 | $20.67 | $20.69 | $20.67 | $20.67 | $20.67 | 350 |
| 2024-02-06 | $20.16 | $20.23 | $20.10 | $20.23 | $20.23 | 1,426 |
| 2024-02-05 | $20.21 | $20.21 | $20.07 | $20.09 | $20.09 | 486 |
| 2024-02-02 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 94 |
| 2024-02-01 | $20.01 | $20.10 | $20.01 | $20.10 | $20.10 | 398 |
| 2024-01-31 | $20.13 | $20.16 | $19.87 | $19.87 | $19.87 | 260 |
| 2024-01-30 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 29 |
| 2024-01-29 | $20.20 | $20.51 | $20.20 | $20.51 | $20.51 | 551 |
| 2024-01-26 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 32 |
| 2024-01-25 | $20.00 | $20.07 | $20.00 | $20.07 | $20.07 | 21,016 |
| 2024-01-24 | $20.19 | $20.19 | $20.16 | $20.16 | $20.16 | 502 |
| 2024-01-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 43 |
| 2024-01-22 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 191 |
| 2024-01-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 46 |
| 2024-01-18 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 177 |
| 2024-01-17 | $19.35 | $19.51 | $19.35 | $19.51 | $19.51 | 802 |
| 2024-01-16 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 13 |
| 2024-01-12 | $20.06 | $20.06 | $19.88 | $19.88 | $19.88 | 365 |
| 2024-01-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 175 |
| 2024-01-10 | $20.00 | $20.14 | $20.00 | $20.14 | $20.14 | 969 |
| 2024-01-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 183 |
| 2024-01-08 | $19.91 | $20.03 | $19.90 | $20.03 | $20.03 | 1,296 |
| 2024-01-05 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 186 |
| 2024-01-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 66 |
| 2024-01-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 53 |
| 2024-01-02 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 4 |
| 2023-12-29 | $21.02 | $21.02 | $20.73 | $20.73 | $20.73 | 950 |
| 2023-12-28 | $21.06 | $21.06 | $20.99 | $20.99 | $20.99 | 4,177 |
| 2023-12-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 136 |
| 2023-12-26 | $20.90 | $20.93 | $20.89 | $20.93 | $20.93 | 2,808 |
| 2023-12-22 | $20.75 | $20.75 | $20.72 | $20.72 | $20.72 | 1,005 |
| 2023-12-21 | $20.55 | $20.66 | $20.54 | $20.66 | $20.66 | 922 |
| 2023-12-20 | $20.76 | $20.76 | $20.30 | $20.30 | $20.30 | 112 |
| 2023-12-19 | $20.47 | $20.76 | $20.47 | $20.76 | $20.76 | 481 |
| 2023-12-18 | $20.33 | $20.46 | $20.33 | $20.44 | $20.44 | 415 |
| 2023-12-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 67 |
| 2023-12-14 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 517 |
| 2023-12-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 3 |
| 2023-12-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 22 |
| 2023-12-11 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 19 |
| 2023-12-08 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 3 |
| 2023-12-07 | $19.09 | $19.12 | $19.08 | $19.12 | $19.12 | 1,082 |
| 2023-12-06 | $19.21 | $19.21 | $18.91 | $18.91 | $18.91 | 162 |
| 2023-12-05 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 66 |
| 2023-12-04 | $19.13 | $19.13 | $19.10 | $19.10 | $19.10 | 267 |
| 2023-12-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2 |
| 2023-11-30 | $18.73 | $18.81 | $18.73 | $18.81 | $18.81 | 431 |
| 2023-11-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 17 |
| 2023-11-28 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 67 |
| 2023-11-27 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 50 |
| 2023-11-24 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 22 |
| 2023-11-22 | $18.35 | $18.35 | $18.34 | $18.35 | $18.35 | 372 |
| 2023-11-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 14 |
| 2023-11-20 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 69 |
| 2023-11-17 | $17.95 | $18.07 | $17.95 | $18.07 | $18.07 | 406 |
| 2023-11-16 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 15 |
| 2023-11-15 | $18.12 | $18.12 | $18.11 | $18.11 | $18.11 | 279 |
| 2023-11-14 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 54 |
| 2023-11-13 | $17.21 | $17.23 | $17.19 | $17.23 | $17.23 | 651 |
| 2023-11-10 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 24 |
| 2023-11-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 21 |
| 2023-11-08 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 19 |
| 2023-11-07 | $17.11 | $17.20 | $17.09 | $17.20 | $17.20 | 724 |
| 2023-11-06 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 126 |
| 2023-11-03 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 11 |
| 2023-11-02 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 10 |
| 2023-11-01 | $16.04 | $16.20 | $16.04 | $16.20 | $16.20 | 154 |
| 2023-10-31 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 68 |
| 2023-10-30 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 132 |
| 2023-10-27 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 92 |
| 2023-10-26 | $15.97 | $16.01 | $15.97 | $16.01 | $16.01 | 238 |
| 2023-10-25 | $16.58 | $16.58 | $16.16 | $16.16 | $16.16 | 414 |
| 2023-10-24 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 14 |
| 2023-10-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 53 |
| 2023-10-20 | $16.51 | $16.58 | $16.50 | $16.51 | $16.51 | 7,215 |
| 2023-10-19 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 9 |
| 2023-10-18 | $17.46 | $17.46 | $17.30 | $17.30 | $17.30 | 1,752 |
| 2023-10-17 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 15 |
| 2023-10-16 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 53 |
| 2023-10-13 | $17.42 | $17.42 | $17.40 | $17.40 | $17.40 | 430 |
| 2023-10-12 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 9 |
| 2023-10-11 | $17.94 | $17.96 | $17.93 | $17.96 | $17.96 | 902 |
| 2023-10-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 44 |
| 2023-10-09 | $17.43 | $17.53 | $17.43 | $17.53 | $17.53 | 854 |
| 2023-10-06 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 5 |
| 2023-10-05 | $17.12 | $17.14 | $17.11 | $17.12 | $17.12 | 353 |
| 2023-10-04 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 44 |
| 2023-10-03 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 7 |
| 2023-10-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 6 |
| 2023-09-29 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 8 |
| 2023-09-28 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 37 |
| 2023-09-27 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 5 |
| 2023-09-26 | $17.23 | $17.23 | $17.16 | $17.16 | $17.16 | 438 |
| 2023-09-25 | $17.25 | $17.42 | $17.25 | $17.42 | $17.42 | 108 |
| 2023-09-22 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 30 |
| 2023-09-21 | $17.66 | $17.66 | $17.51 | $17.51 | $17.51 | 248 |
| 2023-09-20 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1 |
| 2023-09-19 | $18.14 | $18.14 | $18.13 | $18.13 | $18.13 | 138 |
| 2023-09-18 | $18.31 | $18.31 | $18.19 | $18.19 | $18.19 | 463 |
| 2023-09-15 | $18.44 | $18.46 | $18.38 | $18.38 | $18.38 | 300 |
| 2023-09-14 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 69 |
| 2023-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 435 |
| 2023-09-12 | $18.67 | $18.67 | $18.62 | $18.63 | $18.63 | 435 |
| 2023-09-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 41 |
| 2023-09-08 | $18.53 | $18.53 | $18.51 | $18.51 | $18.51 | 103 |
| 2023-09-07 | $18.51 | $18.63 | $18.51 | $18.61 | $18.61 | 1,606 |
| 2023-09-06 | $18.72 | $18.73 | $18.65 | $18.73 | $18.73 | 500 |
| 2023-09-05 | $18.72 | $18.94 | $18.72 | $18.91 | $18.91 | 1,785 |
| 2023-09-01 | $18.87 | $18.87 | $18.85 | $18.85 | $18.85 | 217 |
| 2023-08-31 | $18.92 | $18.92 | $18.85 | $18.85 | $18.85 | 266 |
| 2023-08-30 | $18.69 | $18.76 | $18.69 | $18.71 | $18.71 | 526 |
| 2023-08-29 | $18.24 | $18.64 | $18.24 | $18.64 | $18.64 | 550 |
| 2023-08-28 | $18.10 | $18.10 | $18.06 | $18.09 | $18.09 | 663 |
| 2023-08-25 | $17.83 | $18.05 | $17.80 | $18.01 | $18.01 | 722 |
| 2023-08-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 79 |
| 2023-08-23 | $18.10 | $18.22 | $18.10 | $18.20 | $18.20 | 1,751 |
| 2023-08-22 | $18.11 | $18.11 | $17.84 | $17.88 | $17.88 | 938 |
| 2023-08-21 | $17.94 | $18.00 | $17.94 | $18.00 | $18.00 | 203 |
| 2023-08-18 | $17.40 | $17.70 | $17.40 | $17.64 | $17.64 | 1,581 |
| 2023-08-17 | $17.82 | $17.88 | $17.69 | $17.69 | $17.69 | 376 |
| 2023-08-16 | $18.08 | $18.14 | $17.99 | $17.99 | $17.99 | 527 |
| 2023-08-15 | $18.52 | $18.52 | $18.28 | $18.28 | $18.28 | 254 |
| 2023-08-14 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 84 |
| 2023-08-11 | $18.41 | $18.43 | $18.41 | $18.43 | $18.43 | 285 |
| 2023-08-10 | $18.93 | $18.93 | $18.59 | $18.59 | $18.59 | 621 |
| 2023-08-09 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 42 |
| 2023-08-08 | $18.71 | $18.81 | $18.71 | $18.81 | $18.81 | 2,608 |
| 2023-08-07 | $19.06 | $19.06 | $19.01 | $19.01 | $19.01 | 252 |
| 2023-08-04 | $19.03 | $19.06 | $19.00 | $19.00 | $19.00 | 255 |
| 2023-08-03 | $19.24 | $19.33 | $19.24 | $19.32 | $19.32 | 1,731 |
| 2023-08-02 | $19.17 | $19.41 | $19.17 | $19.32 | $19.32 | 1,945 |
| 2023-08-01 | $20.11 | $20.21 | $20.11 | $20.21 | $20.21 | 813 |
| 2023-07-31 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 69 |
| 2023-07-28 | $19.97 | $20.10 | $19.97 | $20.10 | $20.10 | 326 |
| 2023-07-27 | $20.23 | $20.23 | $19.74 | $19.74 | $19.74 | 137 |
| 2023-07-26 | $19.84 | $20.02 | $19.84 | $20.02 | $20.02 | 627 |
| 2023-07-25 | $20.05 | $20.05 | $20.04 | $20.04 | $20.04 | 1,396 |
| 2023-07-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 39 |
| 2023-07-21 | $19.87 | $19.99 | $19.87 | $19.96 | $19.96 | 574 |
| 2023-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2023-07-19 | $20.88 | $20.88 | $20.71 | $20.71 | $20.71 | 201 |
| 2023-07-18 | $20.56 | $20.65 | $20.54 | $20.65 | $20.65 | 775 |
| 2023-07-17 | $20.63 | $20.63 | $20.60 | $20.60 | $20.60 | 143 |
| 2023-07-14 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 6 |
| 2023-07-13 | $19.99 | $20.40 | $19.99 | $20.40 | $20.40 | 168 |
| 2023-07-12 | $19.93 | $19.93 | $19.83 | $19.83 | $19.83 | 744 |
| 2023-07-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-07-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-07-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 28 |
| 2023-07-06 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 30 |
| 2023-07-05 | $19.40 | $19.46 | $19.37 | $19.42 | $19.42 | 728 |
| 2023-07-03 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 60 |
| 2023-06-30 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 33 |
| 2023-06-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 31 |
| 2023-06-28 | $18.89 | $18.94 | $18.89 | $18.94 | $18.94 | 166 |
| 2023-06-27 | $18.83 | $18.88 | $18.83 | $18.88 | $18.88 | 201 |
| 2023-06-26 | $18.71 | $18.71 | $18.44 | $18.44 | $18.44 | 433 |
| 2023-06-23 | $18.54 | $18.63 | $18.54 | $18.60 | $18.60 | 479 |
| 2023-06-22 | $18.88 | $18.88 | $18.87 | $18.87 | $18.87 | 312 |
| 2023-06-21 | $18.99 | $18.99 | $18.80 | $18.87 | $18.87 | 3,704 |
| 2023-06-20 | $19.10 | $19.27 | $19.10 | $19.27 | $19.27 | 494 |
| 2023-06-16 | $19.65 | $19.65 | $19.42 | $19.42 | $19.42 | 582 |
| 2023-06-15 | $19.33 | $19.54 | $19.33 | $19.54 | $19.54 | 1,099 |
| 2023-06-14 | $19.35 | $19.35 | $19.28 | $19.28 | $19.28 | 492 |
| 2023-06-13 | $19.13 | $19.27 | $19.13 | $19.27 | $19.27 | 1,623 |
| 2023-06-12 | $18.76 | $18.96 | $18.76 | $18.96 | $18.96 | 800 |
| 2023-06-09 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 59 |
| 2023-06-08 | $18.60 | $18.65 | $18.60 | $18.65 | $18.65 | 325 |
| 2023-06-07 | $18.82 | $18.83 | $18.45 | $18.45 | $18.45 | 2,295 |
| 2023-06-06 | $18.71 | $18.75 | $18.71 | $18.75 | $18.75 | 478 |
| 2023-06-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 161 |
| 2023-06-02 | $18.60 | $18.64 | $18.59 | $18.59 | $18.59 | 653 |
| 2023-06-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 51 |
| 2023-05-31 | $18.06 | $18.22 | $18.06 | $18.22 | $18.22 | 365 |
| 2023-05-30 | $18.28 | $18.28 | $18.22 | $18.22 | $18.22 | 2,377 |
| 2023-05-26 | $17.70 | $18.00 | $17.70 | $18.00 | $18.00 | 390 |
| 2023-05-25 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,625 |
| 2023-05-24 | $17.30 | $17.38 | $17.24 | $17.38 | $17.38 | 1,625 |
| 2023-05-23 | $17.58 | $17.58 | $17.44 | $17.44 | $17.44 | 398 |
| 2023-05-22 | $17.39 | $17.69 | $17.39 | $17.69 | $17.69 | 146 |
| 2023-05-19 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 90 |
| 2023-05-18 | $17.29 | $17.47 | $17.29 | $17.47 | $17.47 | 4,044 |
| 2023-05-17 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 92 |
| 2023-05-16 | $17.04 | $17.04 | $16.93 | $16.93 | $16.93 | 2,602 |
| 2023-05-15 | $17.03 | $17.12 | $17.03 | $17.12 | $17.12 | 184 |
| 2023-05-12 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 1 |
| 2023-05-11 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 1 |
| 2023-05-10 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 173 |
| 2023-05-09 | $16.58 | $16.63 | $16.56 | $16.63 | $16.63 | 1,587 |
| 2023-05-08 | $16.51 | $16.72 | $16.51 | $16.72 | $16.72 | 334 |
| 2023-05-05 | $16.42 | $16.51 | $16.42 | $16.51 | $16.51 | 233 |
| 2023-05-04 | $16.00 | $16.01 | $15.99 | $15.99 | $15.99 | 738 |
| 2023-05-03 | $15.96 | $16.04 | $15.93 | $15.93 | $15.93 | 1,030 |
| 2023-05-02 | $16.09 | $16.09 | $15.95 | $15.98 | $15.98 | 2,727 |
| 2023-05-01 | $16.35 | $16.39 | $16.24 | $16.30 | $16.30 | 3,665 |
| 2023-04-28 | $16.29 | $16.37 | $16.21 | $16.37 | $16.37 | 2,533 |
| 2023-04-27 | $16.34 | $16.46 | $16.34 | $16.46 | $16.46 | 200 |
| 2023-04-26 | $16.13 | $16.18 | $16.12 | $16.18 | $16.18 | 432 |
| 2023-04-25 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 103 |
| 2023-04-24 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 40 |
| 2023-04-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 3 |
| 2023-04-20 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 2 |
| 2023-04-19 | $17.31 | $17.34 | $17.31 | $17.34 | $17.34 | 111 |
| 2023-04-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 13 |
| 2023-04-17 | $17.42 | $17.50 | $17.42 | $17.50 | $17.50 | 1,203 |
| 2023-04-14 | $17.43 | $17.43 | $17.25 | $17.31 | $17.31 | 339 |
| 2023-04-13 | $17.13 | $17.41 | $17.13 | $17.41 | $17.41 | 986 |
| 2023-04-12 | $17.12 | $17.13 | $17.02 | $17.03 | $17.03 | 8,759 |
| 2023-04-11 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 6 |
| 2023-04-10 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 74 |
| 2023-04-06 | $16.87 | $17.08 | $16.87 | $17.08 | $17.08 | 230 |
| 2023-04-05 | $17.01 | $17.04 | $17.01 | $17.04 | $17.04 | 239 |
| 2023-04-04 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 59 |
| 2023-04-03 | $17.66 | $17.66 | $17.59 | $17.59 | $17.59 | 534 |
| 2023-03-31 | $17.57 | $17.81 | $17.53 | $17.81 | $17.81 | 1,221 |
| 2023-03-30 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 11 |
| 2023-03-29 | $16.95 | $17.21 | $16.95 | $17.21 | $17.21 | 604 |
| 2023-03-28 | $16.78 | $16.80 | $16.78 | $16.80 | $16.80 | 196 |
| 2023-03-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 95 |
| 2023-03-24 | $16.86 | $16.91 | $16.86 | $16.91 | $16.91 | 212 |
| 2023-03-23 | $17.24 | $17.24 | $17.06 | $17.06 | $17.06 | 123 |
| 2023-03-22 | $17.41 | $17.41 | $17.02 | $17.02 | $17.02 | 234 |
| 2023-03-21 | $17.19 | $17.40 | $17.19 | $17.40 | $17.40 | 250 |
| 2023-03-20 | $16.72 | $16.82 | $16.72 | $16.82 | $16.82 | 347 |
| 2023-03-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 11 |
| 2023-03-16 | $16.59 | $16.99 | $16.59 | $16.99 | $16.99 | 654 |
| 2023-03-15 | $16.53 | $16.62 | $16.53 | $16.62 | $16.62 | 320 |
| 2023-03-14 | $16.87 | $16.87 | $16.79 | $16.79 | $16.79 | 100 |
| 2023-03-13 | $16.10 | $16.49 | $16.10 | $16.49 | $16.49 | 192 |
| 2023-03-10 | $16.52 | $16.82 | $16.32 | $16.35 | $16.35 | 724 |
| 2023-03-09 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 66 |
| 2023-03-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 14 |
| 2023-03-07 | $17.34 | $17.41 | $17.22 | $17.25 | $17.25 | 2,466 |
| 2023-03-06 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 18 |
| 2023-03-03 | $17.58 | $17.58 | $17.52 | $17.52 | $17.52 | 760 |
| 2023-03-02 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 8 |
| 2023-03-01 | $16.91 | $16.98 | $16.91 | $16.98 | $16.98 | 976 |
| 2023-02-28 | $17.10 | $17.10 | $17.02 | $17.02 | $17.02 | 308 |
| 2023-02-27 | $16.91 | $16.91 | $16.89 | $16.89 | $16.89 | 3,738 |
| 2023-02-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 19 |
| 2023-02-23 | $16.74 | $17.05 | $16.74 | $17.04 | $17.04 | 1,097 |
| 2023-02-22 | $16.89 | $16.89 | $16.75 | $16.89 | $16.89 | 621 |
| 2023-02-21 | $17.01 | $17.01 | $16.78 | $16.78 | $16.78 | 112 |
| 2023-02-17 | $17.32 | $17.35 | $17.16 | $17.35 | $17.35 | 1,567 |
| 2023-02-16 | $17.80 | $17.97 | $17.58 | $17.58 | $17.58 | 900 |
| 2023-02-15 | $17.72 | $18.10 | $17.61 | $18.10 | $18.10 | 2,088 |
| 2023-02-14 | $17.36 | $17.64 | $17.36 | $17.64 | $17.64 | 575 |
| 2023-02-13 | $17.30 | $17.34 | $17.30 | $17.33 | $17.33 | 285 |
| 2023-02-10 | $17.20 | $17.20 | $17.05 | $17.12 | $17.12 | 1,092 |
| 2023-02-09 | $17.75 | $17.75 | $17.33 | $17.38 | $17.38 | 1,131 |
| 2023-02-08 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 63 |
| 2023-02-07 | $17.70 | $17.87 | $17.70 | $17.87 | $17.87 | 472 |
| 2023-02-06 | $17.51 | $17.58 | $17.51 | $17.58 | $17.58 | 1,458 |
| 2023-02-03 | $18.01 | $18.17 | $17.79 | $17.79 | $17.79 | 734 |
| 2023-02-02 | $18.35 | $18.40 | $18.10 | $18.23 | $18.23 | 3,930 |
| 2023-02-01 | $17.17 | $17.87 | $17.17 | $17.71 | $17.71 | 2,983 |
| 2023-01-31 | $17.06 | $17.12 | $17.01 | $17.12 | $17.12 | 6,290 |
| 2023-01-30 | $16.81 | $16.88 | $16.66 | $16.66 | $16.66 | 6,291 |
| 2023-01-27 | $16.83 | $17.26 | $16.79 | $17.17 | $17.17 | 3,301 |
| 2023-01-26 | $16.45 | $16.74 | $16.45 | $16.74 | $16.74 | 2,075 |
| 2023-01-25 | $16.16 | $16.44 | $16.16 | $16.41 | $16.41 | 1,904 |
| 2023-01-24 | $16.48 | $16.60 | $16.48 | $16.51 | $16.51 | 353 |
| 2023-01-23 | $16.49 | $16.65 | $16.49 | $16.65 | $16.65 | 558 |
| 2023-01-20 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 65 |
| 2023-01-19 | $15.57 | $15.57 | $15.56 | $15.56 | $15.56 | 267 |
| 2023-01-18 | $16.09 | $16.10 | $16.04 | $16.04 | $16.04 | 753 |
| 2023-01-17 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 20 |
| 2023-01-13 | $15.87 | $16.01 | $15.83 | $16.01 | $16.01 | 1,398 |
| 2023-01-12 | $15.86 | $15.87 | $15.83 | $15.87 | $15.87 | 343 |
| 2023-01-11 | $15.39 | $15.66 | $15.39 | $15.66 | $15.66 | 205 |
| 2023-01-10 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 30 |
| 2023-01-09 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 30 |
| 2023-01-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 110 |
| 2023-01-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 28 |
| 2023-01-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 37 |
| 2023-01-03 | $14.55 | $14.62 | $14.55 | $14.62 | $14.62 | 156 |
| 2022-12-30 | $14.51 | $14.79 | $14.51 | $14.79 | $14.79 | 4,662 |
| 2022-12-29 | $14.71 | $14.82 | $14.71 | $14.80 | $14.80 | 2,106 |
| 2022-12-28 | $14.27 | $14.32 | $14.27 | $14.30 | $14.30 | 2,008 |
| 2022-12-27 | $14.65 | $14.67 | $14.47 | $14.47 | $14.47 | 1,466 |
| 2022-12-23 | $14.76 | $14.89 | $14.76 | $14.89 | $14.89 | 838 |
| 2022-12-22 | $14.83 | $14.96 | $14.80 | $14.96 | $14.96 | 2,799 |
| 2022-12-21 | $15.30 | $15.45 | $15.30 | $15.45 | $15.45 | 454 |
| 2022-12-20 | $15.27 | $15.38 | $15.20 | $15.23 | $15.23 | 10,474 |
| 2022-12-19 | $15.27 | $15.32 | $15.23 | $15.27 | $15.27 | 6,500 |
| 2022-12-16 | $15.85 | $15.85 | $15.50 | $15.57 | $15.57 | 1,628 |
| 2022-12-15 | $15.88 | $15.88 | $15.79 | $15.83 | $15.83 | 2,393 |
| 2022-12-14 | $16.58 | $16.65 | $16.47 | $16.47 | $16.47 | 4,150 |
| 2022-12-13 | $16.68 | $16.68 | $16.40 | $16.48 | $16.48 | 12,876 |
| 2022-12-12 | $15.94 | $16.24 | $15.94 | $16.24 | $16.24 | 564 |
| 2022-12-09 | $16.17 | $16.25 | $16.04 | $16.04 | $16.04 | 3,489 |
| 2022-12-08 | $15.91 | $16.17 | $15.91 | $16.12 | $16.12 | 4,952 |
| 2022-12-07 | $15.87 | $15.89 | $15.85 | $15.88 | $15.88 | 3,599 |
| 2022-12-06 | $15.88 | $15.93 | $15.79 | $15.93 | $15.93 | 833 |
| 2022-12-05 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 57 |
| 2022-12-02 | $16.81 | $16.91 | $16.81 | $16.91 | $16.91 | 1,432 |
| 2022-12-01 | $16.96 | $16.96 | $16.87 | $16.89 | $16.89 | 211 |
| 2022-11-30 | $15.99 | $16.74 | $15.99 | $16.74 | $16.74 | 2,333 |
| 2022-11-29 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 244 |
| 2022-11-28 | $16.38 | $16.38 | $16.13 | $16.13 | $16.13 | 335 |
| 2022-11-25 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 1,207 |
| 2022-11-23 | $16.52 | $16.54 | $16.48 | $16.54 | $16.54 | 1,207 |
| 2022-11-22 | $16.11 | $16.28 | $16.06 | $16.28 | $16.28 | 881 |
| 2022-11-21 | $16.05 | $16.08 | $16.05 | $16.06 | $16.06 | 652 |
| 2022-11-18 | $16.47 | $16.47 | $16.29 | $16.33 | $16.33 | 1,219 |
| 2022-11-17 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 46 |
| 2022-11-16 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 27 |
| 2022-11-15 | $17.09 | $17.09 | $16.94 | $16.94 | $16.94 | 294 |
| 2022-11-14 | $16.40 | $16.63 | $16.40 | $16.56 | $16.56 | 719 |
| 2022-11-11 | $16.19 | $16.82 | $16.19 | $16.82 | $16.82 | 685 |
| 2022-11-10 | $16.02 | $16.35 | $16.02 | $16.35 | $16.35 | 320 |
| 2022-11-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 52 |
| 2022-11-08 | $15.30 | $15.53 | $15.30 | $15.32 | $15.32 | 794 |
| 2022-11-07 | $15.14 | $15.14 | $15.00 | $15.08 | $15.08 | 7,461 |
| 2022-11-04 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 290 |
| 2022-11-03 | $15.09 | $15.30 | $15.09 | $15.17 | $15.17 | 3,469 |
| 2022-11-02 | $15.82 | $15.82 | $15.30 | $15.30 | $15.30 | 1,208 |
| 2022-11-01 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 1,471 |
| 2022-10-31 | $15.96 | $16.10 | $15.96 | $16.05 | $16.05 | 548 |
| 2022-10-28 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 182 |
| 2022-10-27 | $16.00 | $16.02 | $15.88 | $15.90 | $15.90 | 8,369 |
| 2022-10-26 | $15.99 | $16.32 | $15.88 | $15.88 | $15.87 | 1,402 |
| 2022-10-25 | $15.81 | $15.88 | $15.73 | $15.87 | $15.87 | 8,385 |
| 2022-10-24 | $15.14 | $15.28 | $15.00 | $15.23 | $15.23 | 3,984 |
| 2022-10-21 | $14.75 | $15.26 | $14.75 | $15.26 | $15.26 | 194 |
| 2022-10-20 | $15.25 | $15.25 | $14.93 | $14.93 | $14.93 | 5,545 |
| 2022-10-19 | $15.06 | $15.06 | $14.92 | $14.95 | $14.95 | 43,541 |
| 2022-10-18 | $15.49 | $15.49 | $14.99 | $15.21 | $15.21 | 3,665 |
| 2022-10-17 | $14.77 | $15.06 | $14.77 | $14.91 | $14.91 | 3,963 |
| 2022-10-14 | $14.94 | $15.00 | $14.30 | $14.31 | $14.31 | 4,703 |
| 2022-10-13 | $14.14 | $15.02 | $14.14 | $14.97 | $14.97 | 6,807 |
| 2022-10-12 | $14.95 | $14.95 | $14.82 | $14.82 | $14.82 | 741 |
| 2022-10-11 | $14.75 | $15.09 | $14.75 | $14.94 | $14.94 | 22,599 |
| 2022-10-10 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 285 |
| 2022-10-07 | $15.93 | $15.93 | $15.50 | $15.50 | $15.50 | 509 |
| 2022-10-06 | $16.39 | $16.39 | $16.27 | $16.27 | $16.27 | 404 |
| 2022-10-05 | $16.04 | $16.42 | $16.04 | $16.42 | $16.42 | 781 |
| 2022-10-04 | $16.74 | $16.78 | $16.55 | $16.69 | $16.69 | 397 |
| 2022-10-03 | $15.74 | $16.04 | $15.74 | $15.96 | $15.96 | 523 |
| 2022-09-30 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 27 |
| 2022-09-29 | $15.70 | $15.74 | $15.58 | $15.74 | $15.74 | 711 |
| 2022-09-28 | $15.96 | $16.36 | $15.96 | $16.34 | $16.34 | 9,451 |
| 2022-09-27 | $16.09 | $16.22 | $16.00 | $16.00 | $16.00 | 970 |
| 2022-09-26 | $16.15 | $16.30 | $15.67 | $15.67 | $15.67 | 27,524 |
| 2022-09-23 | $15.99 | $15.99 | $15.76 | $15.98 | $15.98 | 943 |
| 2022-09-22 | $16.42 | $16.42 | $16.38 | $16.38 | $16.38 | 223 |
| 2022-09-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 83 |
| 2022-09-20 | $17.37 | $17.37 | $17.15 | $17.18 | $17.18 | 873 |
| 2022-09-19 | $17.42 | $17.54 | $17.42 | $17.54 | $17.54 | 102 |
| 2022-09-16 | $17.31 | $17.43 | $17.31 | $17.43 | $17.43 | 825 |
| 2022-09-15 | $17.71 | $17.74 | $17.71 | $17.74 | $17.74 | 152 |
| 2022-09-14 | $17.77 | $18.01 | $17.77 | $18.01 | $18.01 | 396 |
| 2022-09-13 | $17.86 | $18.09 | $17.78 | $17.78 | $17.78 | 5,052 |
| 2022-09-12 | $18.49 | $18.66 | $18.49 | $18.66 | $18.66 | 5,881 |
| 2022-09-09 | $18.34 | $18.47 | $18.26 | $18.43 | $18.43 | 1,150 |
| 2022-09-08 | $17.49 | $17.88 | $17.49 | $17.88 | $17.88 | 1,126 |
| 2022-09-07 | $17.18 | $17.62 | $17.15 | $17.62 | $17.62 | 621 |
| 2022-09-06 | $17.07 | $17.14 | $17.01 | $17.01 | $17.01 | 956 |
| 2022-09-02 | $17.42 | $17.42 | $17.01 | $17.02 | $17.02 | 2,120 |
| 2022-09-01 | $17.02 | $17.25 | $16.84 | $17.25 | $17.25 | 721 |
| 2022-08-31 | $17.71 | $17.79 | $17.69 | $17.69 | $17.69 | 936 |
| 2022-08-30 | $17.89 | $17.89 | $17.59 | $17.73 | $17.73 | 1,864 |
| 2022-08-29 | $17.78 | $18.14 | $17.78 | $17.78 | $17.78 | 13,686 |
| 2022-08-26 | $18.27 | $18.27 | $18.15 | $18.15 | $18.15 | 168 |
| 2022-08-25 | $18.81 | $18.88 | $18.63 | $18.88 | $18.88 | 774 |
| 2022-08-24 | $18.16 | $18.62 | $18.16 | $18.47 | $18.47 | 675 |
| 2022-08-23 | $18.12 | $18.45 | $18.12 | $18.16 | $18.16 | 4,532 |
| 2022-08-22 | $18.21 | $18.30 | $18.19 | $18.19 | $18.19 | 552 |
| 2022-08-19 | $18.63 | $18.67 | $18.63 | $18.67 | $18.67 | 329 |
| 2022-08-18 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 505 |
| 2022-08-17 | $19.22 | $19.29 | $19.22 | $19.29 | $19.29 | 151 |
| 2022-08-16 | $19.84 | $19.84 | $19.51 | $19.74 | $19.74 | 1,117 |
| 2022-08-15 | $19.77 | $20.03 | $19.77 | $19.97 | $19.97 | 2,368 |
| 2022-08-12 | $19.70 | $19.87 | $19.70 | $19.87 | $19.87 | 1,313 |
| 2022-08-11 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 69 |
| 2022-08-10 | $19.23 | $19.65 | $19.15 | $19.64 | $19.64 | 950 |
| 2022-08-09 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 28 |
| 2022-08-08 | $19.57 | $19.57 | $19.07 | $19.07 | $19.07 | 1,130 |
| 2022-08-05 | $19.00 | $19.10 | $18.85 | $19.10 | $19.10 | 1,529 |
| 2022-08-04 | $18.92 | $19.10 | $18.92 | $19.10 | $19.10 | 380 |
| 2022-08-03 | $18.91 | $18.99 | $18.90 | $18.99 | $18.99 | 597 |
| 2022-08-02 | $18.84 | $18.84 | $18.58 | $18.58 | $18.58 | 129 |
| 2022-08-01 | $18.54 | $18.54 | $18.32 | $18.32 | $18.32 | 344 |
| 2022-07-29 | $18.00 | $18.34 | $18.00 | $18.34 | $18.34 | 631 |
| 2022-07-28 | $17.92 | $18.03 | $17.92 | $18.03 | $18.03 | 324 |
| 2022-07-27 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 25 |
| 2022-07-26 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 25 |
| 2022-07-25 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 64 |
| 2022-07-22 | $17.74 | $17.74 | $17.20 | $17.26 | $17.26 | 616 |
| 2022-07-21 | $17.50 | $17.75 | $17.50 | $17.75 | $17.75 | 427 |
| 2022-07-20 | $17.45 | $17.53 | $17.45 | $17.46 | $17.46 | 685 |
| 2022-07-19 | $16.93 | $16.97 | $16.93 | $16.97 | $16.97 | 350 |
| 2022-07-18 | $16.81 | $16.81 | $16.44 | $16.44 | $16.44 | 220 |
| 2022-07-15 | $15.93 | $16.31 | $15.93 | $16.31 | $16.31 | 410 |
| 2022-07-14 | $15.79 | $16.12 | $15.79 | $16.12 | $16.12 | 752 |
| 2022-07-13 | $15.97 | $16.32 | $15.97 | $16.22 | $16.22 | 402 |
| 2022-07-12 | $16.62 | $16.62 | $16.17 | $16.23 | $16.23 | 423 |
| 2022-07-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 65 |
| 2022-07-08 | $17.10 | $17.37 | $17.10 | $17.26 | $17.26 | 706 |
| 2022-07-07 | $16.77 | $17.21 | $16.77 | $17.15 | $17.15 | 2,419 |
| 2022-07-06 | $16.58 | $16.58 | $16.37 | $16.47 | $16.47 | 6,709 |
| 2022-07-05 | $15.74 | $16.54 | $15.74 | $16.54 | $16.54 | 1,986 |
| 2022-07-01 | $16.00 | $16.12 | $16.00 | $16.12 | $16.12 | 6,614 |
| 2022-06-30 | $15.68 | $16.16 | $15.68 | $15.91 | $15.91 | 25,685 |
| 2022-06-29 | $16.21 | $16.21 | $16.05 | $16.16 | $16.16 | 2,404 |
| 2022-06-28 | $16.60 | $16.68 | $16.38 | $16.41 | $16.41 | 945 |
| 2022-06-27 | $17.10 | $17.10 | $17.06 | $17.06 | $17.06 | 591 |
| 2022-06-24 | $17.04 | $17.17 | $17.03 | $17.17 | $17.17 | 844 |
| 2022-06-23 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 59 |
| 2022-06-22 | $16.10 | $16.41 | $16.10 | $16.19 | $16.19 | 4,865 |
| 2022-06-21 | $16.15 | $16.32 | $16.15 | $16.21 | $16.21 | 807 |
| 2022-06-17 | $15.46 | $15.75 | $15.40 | $15.72 | $15.72 | 1,404 |
| 2022-06-16 | $15.59 | $15.61 | $15.13 | $15.22 | $15.22 | 42,878 |
| 2022-06-15 | $15.79 | $16.13 | $15.79 | $16.13 | $16.13 | 2,173 |
| 2022-06-14 | $15.54 | $15.69 | $15.40 | $15.58 | $15.58 | 16,306 |
| 2022-06-13 | $16.10 | $16.10 | $15.59 | $15.59 | $15.59 | 6,151 |
| 2022-06-10 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 63 |
| 2022-06-09 | $17.52 | $17.52 | $17.39 | $17.39 | $17.39 | 307 |
| 2022-06-08 | $18.09 | $18.09 | $17.96 | $17.96 | $17.96 | 453 |
| 2022-06-07 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 125 |
| 2022-06-06 | $17.86 | $17.86 | $17.80 | $17.82 | $17.82 | 923 |
| 2022-06-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 145 |
| 2022-06-02 | $17.40 | $18.15 | $17.40 | $18.09 | $18.09 | 1,335 |
| 2022-06-01 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 99 |
| 2022-05-31 | $17.78 | $17.78 | $17.51 | $17.51 | $17.51 | 437 |
| 2022-05-27 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 269 |
| 2022-05-26 | $16.56 | $17.01 | $16.56 | $17.01 | $17.01 | 2,680 |
| 2022-05-25 | $16.25 | $16.45 | $16.25 | $16.36 | $16.36 | 549 |
| 2022-05-24 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 83 |
| 2022-05-23 | $16.53 | $16.58 | $16.27 | $16.58 | $16.58 | 2,078 |
| 2022-05-20 | $16.02 | $16.40 | $16.02 | $16.40 | $16.40 | 638 |
| 2022-05-19 | $16.37 | $16.66 | $16.37 | $16.45 | $16.45 | 1,152 |
| 2022-05-18 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 102 |
| 2022-05-17 | $16.54 | $16.73 | $16.54 | $16.73 | $16.73 | 19,788 |
| 2022-05-16 | $16.31 | $16.31 | $16.13 | $16.13 | $16.13 | 129 |
| 2022-05-13 | $16.36 | $16.72 | $16.36 | $16.61 | $16.61 | 6,697 |
| 2022-05-12 | $15.75 | $15.83 | $15.26 | $15.53 | $15.53 | 5,505 |
| 2022-05-11 | $15.92 | $15.98 | $15.33 | $15.33 | $15.33 | 10,713 |
| 2022-05-10 | $16.22 | $16.39 | $15.99 | $16.21 | $16.21 | 1,245 |
| 2022-05-09 | $16.96 | $16.96 | $16.07 | $16.09 | $16.09 | 3,528 |
| 2022-05-06 | $17.50 | $17.66 | $17.39 | $17.43 | $17.43 | 2,669 |
| 2022-05-05 | $18.93 | $18.93 | $17.90 | $18.06 | $18.06 | 3,367 |
| 2022-05-04 | $18.39 | $19.27 | $18.39 | $19.27 | $19.27 | 869 |
| 2022-05-03 | $18.49 | $18.53 | $18.44 | $18.53 | $18.53 | 514 |
| 2022-05-02 | $17.90 | $18.52 | $17.90 | $18.52 | $18.52 | 476 |
| 2022-04-29 | $18.50 | $18.65 | $18.03 | $18.03 | $18.03 | 5,830 |
| 2022-04-28 | $18.45 | $18.69 | $18.25 | $18.69 | $18.69 | 530 |
| 2022-04-27 | $18.36 | $18.76 | $18.18 | $18.21 | $18.21 | 14,028 |
| 2022-04-26 | $18.80 | $18.80 | $18.36 | $18.36 | $18.36 | 1,225 |
| 2022-04-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 272 |
| 2022-04-22 | $18.96 | $18.96 | $18.90 | $18.90 | $18.90 | 611 |
| 2022-04-21 | $20.56 | $20.56 | $19.34 | $19.35 | $19.35 | 499 |
| 2022-04-20 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 101 |
| 2022-04-19 | $20.88 | $20.93 | $20.88 | $20.93 | $20.93 | 1,879 |
| 2022-04-18 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 102 |
| 2022-04-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 136 |
| 2022-04-13 | $21.02 | $21.14 | $21.02 | $21.14 | $21.14 | 247 |
| 2022-04-12 | $20.86 | $20.86 | $20.46 | $20.56 | $20.56 | 572 |
| 2022-04-11 | $20.29 | $20.75 | $20.29 | $20.69 | $20.69 | 840 |
| 2022-04-08 | $21.36 | $21.36 | $20.91 | $20.92 | $20.92 | 20,020 |
| 2022-04-07 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 198 |
| 2022-04-06 | $21.58 | $21.58 | $21.45 | $21.53 | $21.53 | 434 |
| 2022-04-05 | $22.65 | $22.65 | $22.33 | $22.33 | $22.33 | 1,523 |
| 2022-04-04 | $22.92 | $23.10 | $22.92 | $23.10 | $23.10 | 1,023 |
| 2022-04-01 | $22.43 | $22.52 | $22.14 | $22.35 | $22.35 | 3,782 |
| 2022-03-31 | $22.39 | $22.39 | $22.31 | $22.31 | $22.31 | 366 |
| 2022-03-30 | $22.91 | $22.94 | $22.60 | $22.60 | $22.60 | 1,192 |
| 2022-03-29 | $22.64 | $23.07 | $22.64 | $23.07 | $23.07 | 1,279 |
| 2022-03-28 | $22.14 | $22.49 | $22.09 | $22.49 | $22.49 | 1,909 |
| 2022-03-25 | $21.81 | $22.06 | $21.81 | $22.06 | $22.06 | 847 |
| 2022-03-24 | $22.19 | $22.33 | $22.19 | $22.33 | $22.33 | 410 |
| 2022-03-23 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 473 |
| 2022-03-22 | $22.23 | $22.23 | $22.12 | $22.17 | $22.17 | 1,635 |
| 2022-03-21 | $21.74 | $21.74 | $21.55 | $21.55 | $21.55 | 1,541 |
| 2022-03-18 | $21.41 | $21.76 | $21.41 | $21.76 | $21.76 | 3,636 |
| 2022-03-17 | $20.44 | $21.09 | $20.44 | $21.09 | $21.09 | 6,496 |
| 2022-03-16 | $20.26 | $20.62 | $19.81 | $20.62 | $20.62 | 21,622 |
| 2022-03-15 | $19.13 | $19.44 | $19.13 | $19.44 | $19.44 | 1,424 |
| 2022-03-14 | $19.45 | $19.45 | $18.78 | $18.78 | $18.78 | 351 |
| 2022-03-11 | $20.38 | $20.38 | $19.46 | $19.46 | $19.46 | 20,208 |
| 2022-03-10 | $20.24 | $20.24 | $20.08 | $20.23 | $20.23 | 1,015 |
| 2022-03-09 | $20.36 | $20.54 | $20.36 | $20.54 | $20.54 | 6,306 |
| 2022-03-08 | $19.67 | $19.99 | $19.43 | $19.76 | $19.76 | 19,292 |
| 2022-03-07 | $20.28 | $20.40 | $19.42 | $19.65 | $19.65 | 6,437 |
| 2022-03-04 | $20.40 | $20.40 | $20.05 | $20.18 | $20.18 | 2,356 |
| 2022-03-03 | $21.18 | $21.18 | $20.69 | $20.69 | $20.69 | 507 |
| 2022-03-02 | $21.06 | $21.39 | $21.06 | $21.39 | $21.39 | 469 |
| 2022-03-01 | $21.59 | $21.59 | $21.27 | $21.27 | $21.27 | 1,692 |
| 2022-02-28 | $21.06 | $21.57 | $21.06 | $21.57 | $21.57 | 1,765 |
| 2022-02-25 | $20.25 | $20.89 | $20.24 | $20.89 | $20.89 | 3,374 |
| 2022-02-24 | $18.67 | $20.49 | $18.67 | $20.48 | $20.48 | 7,317 |
| 2022-02-23 | $19.82 | $19.82 | $19.32 | $19.32 | $19.32 | 601 |
| 2022-02-22 | $20.28 | $20.28 | $19.85 | $19.85 | $19.85 | 6,531 |
| 2022-02-18 | $20.82 | $20.82 | $20.21 | $20.33 | $20.33 | 3,375 |
| 2022-02-17 | $20.93 | $20.96 | $20.81 | $20.82 | $20.82 | 1,855 |
| 2022-02-16 | $21.43 | $21.74 | $21.43 | $21.72 | $21.72 | 1,268 |
| 2022-02-15 | $21.70 | $21.92 | $21.65 | $21.92 | $21.92 | 1,794 |
| 2022-02-14 | $21.11 | $21.35 | $21.06 | $21.06 | $21.06 | 2,143 |
| 2022-02-11 | $21.55 | $21.55 | $21.11 | $21.11 | $21.11 | 898 |
| 2022-02-10 | $22.12 | $22.54 | $21.87 | $21.87 | $21.87 | 911 |
| 2022-02-09 | $22.06 | $22.34 | $22.01 | $22.34 | $22.34 | 3,742 |
| 2022-02-08 | $21.16 | $21.49 | $21.16 | $21.49 | $21.49 | 2,120 |
| 2022-02-07 | $21.59 | $21.63 | $21.24 | $21.24 | $21.24 | 2,039 |
| 2022-02-04 | $20.75 | $21.39 | $20.75 | $21.39 | $21.39 | 2,521 |
| 2022-02-03 | $21.09 | $21.09 | $20.73 | $20.73 | $20.73 | 1,394 |
| 2022-02-02 | $22.24 | $22.24 | $21.52 | $21.67 | $21.67 | 3,264 |
| 2022-02-01 | $21.61 | $22.07 | $21.61 | $22.07 | $22.07 | 1,535 |
| 2022-01-31 | $21.36 | $21.81 | $21.36 | $21.81 | $21.81 | 1,071 |
| 2022-01-28 | $19.70 | $20.53 | $19.59 | $20.53 | $20.53 | 2,551 |
| 2022-01-27 | $20.61 | $20.61 | $19.93 | $19.93 | $19.93 | 2,567 |
| 2022-01-26 | $21.01 | $21.02 | $20.43 | $20.43 | $20.43 | 1,020 |
| 2022-01-25 | $21.02 | $21.02 | $20.59 | $20.64 | $20.64 | 4,078 |
| 2022-01-24 | $18.90 | $21.29 | $18.90 | $21.29 | $21.29 | 14,738 |
| 2022-01-21 | $21.90 | $22.00 | $21.19 | $21.19 | $21.19 | 6,636 |
| 2022-01-20 | $22.52 | $23.04 | $22.21 | $22.21 | $22.21 | 6,701 |
| 2022-01-19 | $22.63 | $22.68 | $22.29 | $22.29 | $22.29 | 28,802 |
| 2022-01-18 | $22.75 | $22.88 | $22.58 | $22.58 | $22.58 | 3,832 |
| 2022-01-14 | $23.21 | $23.25 | $22.81 | $23.19 | $23.19 | 1,477 |
| 2022-01-13 | $23.39 | $23.45 | $23.15 | $23.15 | $23.15 | 1,592 |
| 2022-01-12 | $23.96 | $24.08 | $23.96 | $24.08 | $24.08 | 532 |
| 2022-01-11 | $23.92 | $24.13 | $23.60 | $24.04 | $24.04 | 4,949 |
| 2022-01-10 | $23.19 | $23.57 | $22.68 | $23.57 | $23.57 | 6,773 |
| 2022-01-07 | $23.76 | $23.76 | $23.41 | $23.53 | $23.53 | 3,683 |
| 2022-01-06 | $23.65 | $23.94 | $23.40 | $23.79 | $23.79 | 26,819 |
| 2022-01-05 | $24.83 | $24.83 | $23.90 | $23.90 | $23.90 | 23,749 |
| 2022-01-04 | $25.00 | $25.17 | $24.76 | $25.17 | $25.17 | 2,931 |
| 2022-01-03 | $25.68 | $25.78 | $25.44 | $25.78 | $25.78 | 1,965 |
| 2021-12-31 | $25.74 | $25.74 | $25.55 | $25.55 | $25.55 | 1,526 |
| 2021-12-30 | $25.59 | $26.04 | $25.59 | $25.78 | $25.78 | 6,746 |
| 2021-12-29 | $25.63 | $25.63 | $25.49 | $25.58 | $25.58 | 6,604 |
| 2021-12-28 | $26.02 | $26.02 | $25.61 | $25.69 | $25.69 | 3,662 |
| 2021-12-27 | $25.96 | $26.05 | $25.86 | $26.04 | $26.04 | 8,482 |
| 2021-12-23 | $25.63 | $25.81 | $25.63 | $25.76 | $25.76 | 2,170 |
| 2021-12-22 | $25.49 | $25.52 | $25.39 | $25.50 | $25.50 | 1,790 |
| 2021-12-21 | $24.74 | $25.31 | $24.65 | $25.31 | $25.31 | 2,199 |
| 2021-12-20 | $24.63 | $24.63 | $24.30 | $24.44 | $24.44 | 11,446 |
| 2021-12-17 | $24.44 | $25.27 | $24.37 | $25.11 | $25.11 | 11,831 |
| 2021-12-16 | $25.94 | $26.13 | $24.77 | $24.94 | $24.94 | 16,240 |
| 2021-12-15 | $24.90 | $25.69 | $24.90 | $25.69 | $25.69 | 2,640 |
| 2021-12-14 | $25.14 | $25.29 | $24.84 | $25.13 | $25.13 | 11,523 |
| 2021-12-13 | $25.92 | $26.17 | $25.51 | $25.71 | $25.71 | 21,120 |
| 2021-12-10 | $26.56 | $26.56 | $25.94 | $26.06 | $26.06 | 25,375 |
| 2021-12-09 | $26.83 | $27.06 | $26.12 | $26.19 | $26.19 | 27,376 |
| 2021-12-08 | $26.83 | $27.01 | $26.54 | $26.97 | $26.97 | 14,758 |
| 2021-12-07 | $26.30 | $26.87 | $26.30 | $26.68 | $26.68 | 15,666 |
| 2021-12-06 | $25.41 | $25.72 | $24.78 | $25.65 | $25.65 | 19,687 |
| 2021-12-03 | $26.13 | $26.13 | $25.36 | $25.56 | $25.56 | 5,683 |
| 2021-12-02 | $26.37 | $26.71 | $26.37 | $26.55 | $26.55 | 19,900 |
| 2021-12-01 | $27.59 | $27.59 | $26.41 | $26.41 | $26.41 | 5,158 |
| 2021-11-30 | $28.08 | $28.19 | $27.25 | $27.48 | $27.48 | 5,784 |
| 2021-11-29 | $27.89 | $28.11 | $27.69 | $28.10 | $28.10 | 3,060 |
| 2021-11-26 | $27.92 | $27.92 | $27.50 | $27.56 | $27.56 | 8,362 |
| 2021-11-24 | $27.49 | $28.12 | $27.48 | $28.09 | $28.09 | 5,353 |
| 2021-11-23 | $28.08 | $28.27 | $27.38 | $27.81 | $27.81 | 7,701 |
| 2021-11-22 | $28.97 | $29.21 | $28.14 | $28.27 | $28.27 | 12,227 |
| 2021-11-19 | $29.04 | $29.08 | $28.95 | $28.95 | $28.95 | 1,417 |
| 2021-11-18 | $28.97 | $28.99 | $28.68 | $28.81 | $28.81 | 4,873 |
| 2021-11-17 | $29.02 | $29.15 | $28.90 | $28.93 | $28.93 | 4,164 |
| 2021-11-16 | $28.82 | $29.15 | $28.82 | $29.15 | $29.15 | 856 |
| 2021-11-15 | $29.18 | $29.20 | $28.80 | $28.87 | $28.87 | 8,047 |
| 2021-11-12 | $28.92 | $29.20 | $28.85 | $29.20 | $29.20 | 6,361 |
| 2021-11-11 | $28.66 | $28.88 | $28.66 | $28.80 | $28.80 | 2,184 |
| 2021-11-10 | $28.64 | $28.94 | $28.24 | $28.35 | $28.35 | 6,529 |
| 2021-11-09 | $29.56 | $29.56 | $28.90 | $29.04 | $29.04 | 5,720 |
| 2021-11-08 | $29.18 | $29.54 | $29.18 | $29.41 | $29.41 | 8,218 |
| 2021-11-05 | $29.28 | $29.40 | $28.83 | $28.98 | $28.98 | 10,149 |
| 2021-11-04 | $28.81 | $29.35 | $28.81 | $29.27 | $29.27 | 5,372 |
| 2021-11-03 | $28.56 | $28.86 | $28.47 | $28.86 | $28.86 | 6,932 |
| 2021-11-02 | $28.71 | $28.75 | $28.54 | $28.66 | $28.66 | 4,252 |
| 2021-11-01 | $28.51 | $28.78 | $28.51 | $28.78 | $28.78 | 6,173 |
| 2021-10-29 | $28.16 | $28.35 | $28.12 | $28.35 | $28.35 | 6,364 |
| 2021-10-28 | $27.62 | $28.09 | $27.62 | $28.09 | $28.09 | 2,524 |
| 2021-10-27 | $27.66 | $27.69 | $27.55 | $27.55 | $27.55 | 1,643 |
| 2021-10-26 | $27.83 | $28.00 | $27.40 | $27.48 | $27.48 | 9,141 |
| 2021-10-25 | $27.13 | $27.67 | $27.13 | $27.57 | $27.57 | 3,422 |
| 2021-10-22 | $27.24 | $27.24 | $26.91 | $27.01 | $27.01 | 35,854 |
| 2021-10-21 | $27.22 | $27.36 | $27.22 | $27.30 | $27.30 | 6,343 |
| 2021-10-20 | $27.18 | $27.20 | $27.00 | $27.07 | $27.07 | 16,528 |
| 2021-10-19 | $27.11 | $27.26 | $27.11 | $27.16 | $27.16 | 23,196 |
| 2021-10-18 | $26.59 | $26.84 | $26.59 | $26.84 | $26.84 | 5,652 |
| 2021-10-15 | $26.41 | $26.50 | $26.41 | $26.44 | $26.44 | 1,854 |
| 2021-10-14 | $26.18 | $26.31 | $26.18 | $26.30 | $26.30 | 5,156 |
| 2021-10-13 | $25.67 | $25.94 | $25.67 | $25.94 | $25.94 | 10,494 |
| 2021-10-12 | $25.22 | $25.46 | $25.22 | $25.46 | $25.46 | 3,114 |
| 2021-10-11 | $25.35 | $25.35 | $25.08 | $25.08 | $25.08 | 1,422 |
| 2021-10-08 | $25.34 | $25.35 | $25.03 | $25.03 | $25.03 | 6,863 |
| 2021-10-07 | $25.25 | $25.39 | $25.23 | $25.26 | $25.26 | 8,779 |
| 2021-10-06 | $24.55 | $24.87 | $24.55 | $24.81 | $24.81 | 4,835 |
| 2021-10-05 | $24.42 | $24.76 | $24.36 | $24.62 | $24.62 | 5,357 |
| 2021-10-04 | $24.62 | $24.62 | $24.14 | $24.23 | $24.23 | 6,698 |
| 2021-10-01 | $24.86 | $25.04 | $24.62 | $25.01 | $25.01 | 6,793 |
| 2021-09-30 | $24.85 | $25.03 | $24.74 | $24.84 | $24.84 | 5,597 |
| 2021-09-29 | $25.00 | $25.15 | $24.69 | $24.69 | $24.69 | 3,649 |
| 2021-09-28 | $25.45 | $25.45 | $24.95 | $24.95 | $24.95 | 6,008 |
| 2021-09-27 | $25.97 | $25.97 | $25.72 | $25.82 | $25.82 | 2,672 |
| 2021-09-24 | $25.92 | $25.96 | $25.88 | $25.96 | $25.96 | 1,007 |
| 2021-09-23 | $26.02 | $26.21 | $26.02 | $26.17 | $26.17 | 2,280 |
| 2021-09-22 | $25.65 | $25.96 | $25.65 | $25.91 | $25.91 | 4,585 |
| 2021-09-21 | $25.58 | $25.62 | $25.40 | $25.53 | $25.53 | 3,003 |
| 2021-09-20 | $25.75 | $25.75 | $25.07 | $25.37 | $25.37 | 6,951 |
| 2021-09-17 | $25.91 | $26.18 | $25.91 | $26.18 | $26.18 | 1,564 |
| 2021-09-16 | $25.99 | $26.15 | $25.88 | $26.15 | $26.15 | 3,841 |
| 2021-09-15 | $25.84 | $26.13 | $25.84 | $26.13 | $26.13 | 5,098 |
| 2021-09-14 | $26.16 | $26.18 | $25.98 | $25.98 | $25.98 | 5,638 |
| 2021-09-13 | $26.10 | $26.10 | $25.74 | $26.05 | $26.05 | 5,392 |
| 2021-09-10 | $26.57 | $26.62 | $26.13 | $26.13 | $26.13 | 7,389 |
| 2021-09-09 | $26.38 | $26.60 | $26.38 | $26.41 | $26.41 | 7,833 |
| 2021-09-08 | $26.82 | $26.82 | $26.34 | $26.42 | $26.42 | 9,967 |
| 2021-09-07 | $26.92 | $27.05 | $26.77 | $26.86 | $26.86 | 24,223 |
| 2021-09-03 | $26.75 | $26.97 | $26.72 | $26.91 | $26.91 | 10,199 |
| 2021-09-02 | $26.90 | $27.03 | $26.76 | $26.86 | $26.86 | 25,857 |
| 2021-09-01 | $26.74 | $26.91 | $26.70 | $26.80 | $26.80 | 90,949 |
| 2021-08-31 | $26.62 | $26.69 | $26.50 | $26.56 | $26.56 | 5,078 |
| 2021-08-30 | $26.35 | $26.70 | $26.35 | $26.70 | $26.70 | 7,105 |
| 2021-08-27 | $26.40 | $26.47 | $26.31 | $26.44 | $26.44 | 2,830 |
| 2021-08-26 | $26.20 | $26.34 | $26.06 | $26.06 | $26.06 | 6,516 |
| 2021-08-25 | $26.18 | $26.24 | $26.13 | $26.24 | $26.24 | 4,925 |
| 2021-08-24 | $25.98 | $26.10 | $25.85 | $26.07 | $26.07 | 3,435 |
| 2021-08-23 | $25.35 | $25.78 | $25.35 | $25.78 | $25.78 | 4,049 |
| 2021-08-20 | $25.20 | $25.20 | $25.07 | $25.20 | $25.20 | 6,932 |
| 2021-08-19 | $24.51 | $25.00 | $24.51 | $24.86 | $24.86 | 5,620 |
| 2021-08-18 | $25.05 | $25.17 | $24.91 | $24.98 | $24.98 | 7,593 |
| 2021-08-17 | $25.12 | $25.14 | $24.85 | $25.04 | $25.04 | 5,935 |
| 2021-08-16 | $25.65 | $25.65 | $25.15 | $25.39 | $25.39 | 5,230 |
| 2021-08-13 | $25.89 | $25.90 | $25.78 | $25.78 | $25.78 | 7,732 |
| 2021-08-12 | $25.79 | $25.87 | $25.75 | $25.85 | $25.85 | 8,312 |
| 2021-08-11 | $26.00 | $26.01 | $25.72 | $25.81 | $25.81 | 9,848 |
| 2021-08-10 | $26.30 | $26.39 | $25.99 | $26.00 | $26.00 | 13,524 |
| 2021-08-09 | $25.74 | $26.27 | $25.74 | $26.21 | $26.21 | 5,986 |
| 2021-08-06 | $26.21 | $26.21 | $25.94 | $25.98 | $25.98 | 17,105 |
| 2021-08-05 | $26.13 | $26.35 | $26.08 | $26.32 | $26.32 | 9,652 |
| 2021-08-04 | $26.12 | $26.16 | $26.01 | $26.16 | $26.16 | 9,121 |
| 2021-08-03 | $25.90 | $26.05 | $25.67 | $25.93 | $25.93 | 22,312 |
| 2021-08-02 | $25.79 | $26.05 | $25.75 | $25.82 | $25.82 | 25,706 |
| 2021-07-30 | $25.50 | $25.79 | $25.47 | $25.65 | $25.65 | 15,823 |
| 2021-07-29 | $25.67 | $25.98 | $25.67 | $25.82 | $25.82 | 57,851 |
| 2021-07-28 | $25.36 | $25.70 | $25.17 | $25.59 | $25.59 | 20,894 |
| 2021-07-27 | $25.60 | $25.62 | $24.77 | $25.15 | $25.15 | 22,387 |
| 2021-07-26 | $25.67 | $25.71 | $25.54 | $25.62 | $25.62 | 55,988 |
| 2021-07-23 | $25.70 | $25.78 | $25.52 | $25.78 | $25.78 | 11,531 |
| 2021-07-22 | $25.75 | $25.75 | $25.50 | $25.64 | $25.64 | 5,080 |
| 2021-07-21 | $25.35 | $25.59 | $25.29 | $25.59 | $25.59 | 10,934 |
Amplify Thematic All-Stars ETF (MVPS) News Headlines
Recent Amplify Thematic All-Stars ETF (MVPS) News
Similar Companies to Amplify Thematic All-Stars ETF (MVPS) 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 | -- | -- | -- |