Corbett Road Tactical Opportunity ETF (OPPX) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.33 ($0.00) 0.00%
Corbett Road Tactical Opportunity ETF - Daily Information
Click for more stock information on Corbett Road Tactical Opportunity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.33 |
| Previous Close | $22.33 |
| High | $22.33 |
| Low | $22.33 |
| Adjusted Open | $22.33 |
| Previous Adjusted Close | $22.33 |
| Adjusted High | $22.33 |
| Adjusted Low | $22.33 |
About Corbett Road Tactical Opportunity ETF (OPPX)
Corbett Road Tactical Opportunity ETF
Invest in Corbett Road Tactical Opportunity ETF (OPPX)
Historical Stock Data for Corbett Road Tactical Opportunity ETF (OPPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2023-12-26 | $22.33 | $22.33 | $22.32 | $22.33 | $22.33 | 2,282 |
| 2023-12-22 | $24.79 | $24.80 | $24.77 | $24.77 | $22.33 | 2,408 |
| 2023-12-21 | $24.61 | $24.69 | $24.56 | $24.69 | $24.69 | 7,895 |
| 2023-12-20 | $24.62 | $24.78 | $24.43 | $24.43 | $24.43 | 19,278 |
| 2023-12-19 | $24.61 | $24.71 | $24.61 | $24.71 | $24.71 | 1,563 |
| 2023-12-18 | $24.51 | $24.65 | $24.51 | $24.63 | $24.63 | 2,828 |
| 2023-12-15 | $24.36 | $24.46 | $24.36 | $24.46 | $24.46 | 30,362 |
| 2023-12-14 | $24.52 | $24.52 | $24.26 | $24.37 | $24.37 | 2,737 |
| 2023-12-13 | $24.19 | $24.41 | $24.15 | $24.41 | $24.41 | 861,612 |
| 2023-12-12 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 490 |
| 2023-12-11 | $23.75 | $23.98 | $23.75 | $23.98 | $23.98 | 1,851 |
| 2023-12-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 5 |
| 2023-12-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,234 |
| 2023-12-06 | $23.68 | $23.68 | $23.61 | $23.61 | $23.61 | 1,234 |
| 2023-12-05 | $23.73 | $23.76 | $23.73 | $23.74 | $23.74 | 5,824 |
| 2023-12-04 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 667 |
| 2023-12-01 | $23.93 | $23.97 | $23.93 | $23.95 | $23.95 | 8,691 |
| 2023-11-30 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 3 |
| 2023-11-29 | $23.70 | $23.70 | $23.67 | $23.67 | $23.67 | 2,849 |
| 2023-11-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 87 |
| 2023-11-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 87 |
| 2023-11-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 6,528 |
| 2023-11-22 | $23.82 | $23.83 | $23.80 | $23.81 | $23.81 | 6,528 |
| 2023-11-21 | $23.72 | $23.72 | $23.70 | $23.70 | $23.70 | 1,104 |
| 2023-11-20 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-11-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 12,858 |
| 2023-11-16 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 79 |
| 2023-11-15 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 300 |
| 2023-11-14 | $23.70 | $23.72 | $23.67 | $23.67 | $23.67 | 300 |
| 2023-11-13 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 3,672 |
| 2023-11-10 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 2 |
| 2023-11-09 | $23.05 | $23.05 | $23.04 | $23.04 | $23.04 | 1,368 |
| 2023-11-08 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 3 |
| 2023-11-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 99 |
| 2023-11-06 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 99 |
| 2023-11-03 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 2 |
| 2023-11-02 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 240 |
| 2023-11-01 | $22.63 | $22.64 | $22.63 | $22.64 | $22.64 | 240 |
| 2023-10-31 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
| 2023-10-30 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 685 |
| 2023-10-27 | $22.14 | $22.15 | $22.14 | $22.15 | $22.15 | 305 |
| 2023-10-26 | $22.32 | $22.32 | $22.25 | $22.25 | $22.25 | 1,063 |
| 2023-10-25 | $22.37 | $22.39 | $22.37 | $22.39 | $22.39 | 641 |
| 2023-10-24 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 267 |
| 2023-10-23 | $22.66 | $22.66 | $22.57 | $22.57 | $22.57 | 267 |
| 2023-10-20 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 9,748 |
| 2023-10-19 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
| 2023-10-18 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 4 |
| 2023-10-16 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 4 |
| 2023-10-13 | $23.18 | $23.18 | $23.04 | $23.04 | $23.04 | 446 |
| 2023-10-12 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2023-10-11 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 92 |
| 2023-10-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 2 |
| 2023-10-09 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-10-06 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 732 |
| 2023-10-05 | $22.64 | $22.64 | $22.63 | $22.63 | $22.63 | 732 |
| 2023-10-04 | $22.57 | $22.67 | $22.55 | $22.67 | $22.67 | 4,937 |
| 2023-10-03 | $22.71 | $22.71 | $22.50 | $22.50 | $22.50 | 100 |
| 2023-10-02 | $22.79 | $22.79 | $22.69 | $22.76 | $22.76 | 849 |
| 2023-09-29 | $22.80 | $22.80 | $22.74 | $22.74 | $22.74 | 9,205 |
| 2023-09-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 760 |
| 2023-09-27 | $22.63 | $22.75 | $22.63 | $22.71 | $22.71 | 1,129 |
| 2023-09-26 | $22.69 | $22.70 | $22.65 | $22.67 | $22.67 | 7,668 |
| 2023-09-25 | $22.88 | $22.94 | $22.87 | $22.94 | $22.94 | 1,141 |
| 2023-09-22 | $22.90 | $22.92 | $22.87 | $22.87 | $22.87 | 1,167 |
| 2023-09-21 | $22.92 | $22.92 | $22.85 | $22.85 | $22.85 | 2,184 |
| 2023-09-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2023-09-19 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 2 |
| 2023-09-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-09-15 | $23.29 | $23.30 | $23.28 | $23.30 | $23.30 | 7,711 |
| 2023-09-14 | $23.58 | $23.58 | $23.56 | $23.56 | $23.56 | 15,673 |
| 2023-09-13 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-09-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 201 |
| 2023-09-11 | $23.47 | $23.53 | $23.47 | $23.53 | $23.53 | 201 |
| 2023-09-08 | $23.46 | $23.46 | $23.40 | $23.44 | $23.44 | 2,483 |
| 2023-09-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-09-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-09-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-09-01 | $23.51 | $23.53 | $23.51 | $23.53 | $23.53 | 555 |
| 2023-08-31 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 1,435 |
| 2023-08-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 10 |
| 2023-08-29 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 10 |
| 2023-08-28 | $23.03 | $23.07 | $23.03 | $23.07 | $23.07 | 3,368 |
| 2023-08-25 | $23.00 | $23.00 | $22.96 | $22.96 | $22.96 | 3,221 |
| 2023-08-24 | $22.89 | $22.90 | $22.82 | $22.82 | $22.82 | 642 |
| 2023-08-23 | $23.12 | $23.12 | $23.09 | $23.09 | $23.09 | 432 |
| 2023-08-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1 |
| 2023-08-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1 |
| 2023-08-18 | $22.79 | $22.83 | $22.79 | $22.83 | $22.83 | 1,146 |
| 2023-08-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 227 |
| 2023-08-16 | $23.08 | $23.08 | $23.01 | $23.01 | $23.01 | 227 |
| 2023-08-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 2 |
| 2023-08-14 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2023-08-11 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 228 |
| 2023-08-10 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 228 |
| 2023-08-09 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 116 |
| 2023-08-08 | $23.21 | $23.23 | $23.21 | $23.23 | $23.23 | 116 |
| 2023-08-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-08-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1 |
| 2023-08-03 | $23.22 | $23.32 | $23.22 | $23.30 | $23.30 | 628 |
| 2023-08-02 | $23.31 | $23.31 | $23.30 | $23.30 | $23.30 | 2,579 |
| 2023-08-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
| 2023-07-31 | $23.47 | $23.48 | $23.46 | $23.48 | $23.48 | 942 |
| 2023-07-28 | $23.43 | $23.44 | $23.42 | $23.42 | $23.42 | 2,769 |
| 2023-07-27 | $23.34 | $23.34 | $23.29 | $23.29 | $23.29 | 1,578 |
| 2023-07-26 | $23.55 | $23.60 | $23.52 | $23.52 | $23.52 | 63,472 |
| 2023-07-25 | $23.64 | $23.65 | $23.62 | $23.62 | $23.62 | 916 |
| 2023-07-24 | $23.55 | $23.57 | $23.55 | $23.55 | $23.55 | 12,315 |
| 2023-07-21 | $23.62 | $23.63 | $23.60 | $23.60 | $23.60 | 1,901 |
| 2023-07-20 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 17 |
| 2023-07-19 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 17 |
| 2023-07-18 | $23.64 | $23.65 | $23.63 | $23.65 | $23.65 | 2,149 |
| 2023-07-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 20 |
| 2023-07-14 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 129 |
| 2023-07-13 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 3 |
| 2023-07-12 | $23.31 | $23.36 | $23.31 | $23.36 | $23.36 | 1,088 |
| 2023-07-11 | $23.18 | $23.25 | $23.17 | $23.25 | $23.25 | 379 |
| 2023-07-10 | $23.19 | $23.19 | $23.17 | $23.17 | $23.17 | 7,316 |
| 2023-07-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 1 |
| 2023-07-06 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1 |
| 2023-07-05 | $23.37 | $23.38 | $23.36 | $23.36 | $23.36 | 528 |
| 2023-07-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 2 |
| 2023-06-30 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2023-06-29 | $23.20 | $23.23 | $23.18 | $23.23 | $23.23 | 17,589 |
| 2023-06-28 | $23.17 | $23.17 | $23.15 | $23.15 | $23.15 | 1,473 |
| 2023-06-27 | $23.17 | $23.23 | $23.17 | $23.19 | $23.19 | 7,917 |
| 2023-06-26 | $23.17 | $23.17 | $23.13 | $23.13 | $23.13 | 3,195 |
| 2023-06-23 | $23.21 | $23.21 | $23.19 | $23.19 | $23.19 | 267 |
| 2023-06-22 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1,661 |
| 2023-06-21 | $23.22 | $23.23 | $23.21 | $23.21 | $23.21 | 1,661 |
| 2023-06-20 | $23.21 | $23.23 | $23.21 | $23.21 | $23.21 | 2,132 |
| 2023-06-16 | $23.35 | $23.35 | $23.28 | $23.28 | $23.28 | 2,124 |
| 2023-06-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 3,459 |
| 2023-06-14 | $23.11 | $23.17 | $23.11 | $23.17 | $23.17 | 3,459 |
| 2023-06-13 | $23.22 | $23.24 | $23.20 | $23.20 | $23.20 | 4,269 |
| 2023-06-12 | $23.18 | $23.20 | $23.18 | $23.19 | $23.19 | 5,563 |
| 2023-06-09 | $23.09 | $23.10 | $23.06 | $23.06 | $23.06 | 10,345 |
| 2023-06-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 1 |
| 2023-06-07 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1 |
| 2023-06-06 | $23.09 | $23.10 | $23.09 | $23.10 | $23.10 | 2,333 |
| 2023-06-05 | $23.04 | $23.07 | $23.04 | $23.07 | $23.07 | 1,655 |
| 2023-06-02 | $22.96 | $23.07 | $22.96 | $23.07 | $23.07 | 14,350 |
| 2023-06-01 | $22.90 | $22.90 | $22.88 | $22.89 | $22.89 | 2,614 |
| 2023-05-31 | $22.70 | $22.78 | $22.70 | $22.78 | $22.78 | 101 |
| 2023-05-30 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 7 |
| 2023-05-26 | $22.91 | $22.91 | $22.89 | $22.89 | $22.89 | 167 |
| 2023-05-25 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 82 |
| 2023-05-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2023-05-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1 |
| 2023-05-22 | $23.02 | $23.02 | $22.96 | $22.96 | $22.96 | 1,140 |
| 2023-05-19 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 115 |
| 2023-05-18 | $22.95 | $23.08 | $22.95 | $23.08 | $23.08 | 115 |
| 2023-05-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,296 |
| 2023-05-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 224 |
| 2023-05-15 | $22.91 | $22.93 | $22.91 | $22.93 | $22.93 | 224 |
| 2023-05-12 | $22.86 | $22.88 | $22.85 | $22.88 | $22.88 | 14,510 |
| 2023-05-11 | $22.84 | $22.90 | $22.84 | $22.90 | $22.90 | 101 |
| 2023-05-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-05-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 100 |
| 2023-05-08 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 100 |
| 2023-05-05 | $22.72 | $22.73 | $22.72 | $22.73 | $22.73 | 120 |
| 2023-05-04 | $22.47 | $22.48 | $22.47 | $22.48 | $22.48 | 200 |
| 2023-05-03 | $22.64 | $22.64 | $22.55 | $22.55 | $22.55 | 100 |
| 2023-05-02 | $22.53 | $22.60 | $22.53 | $22.60 | $22.60 | 100 |
| 2023-05-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 394 |
| 2023-04-28 | $22.82 | $22.85 | $22.82 | $22.85 | $22.85 | 394 |
| 2023-04-27 | $22.67 | $22.71 | $22.67 | $22.71 | $22.71 | 100 |
| 2023-04-26 | $22.30 | $22.31 | $22.30 | $22.30 | $22.30 | 906 |
| 2023-04-25 | $22.61 | $22.61 | $22.46 | $22.47 | $22.47 | 5,755 |
| 2023-04-24 | $22.64 | $22.66 | $22.64 | $22.64 | $22.64 | 10,946 |
| 2023-04-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 70 |
| 2023-04-20 | $22.53 | $22.54 | $22.53 | $22.54 | $22.54 | 100 |
| 2023-04-19 | $22.53 | $22.55 | $22.52 | $22.52 | $22.52 | 1,009 |
| 2023-04-18 | $22.56 | $22.58 | $22.56 | $22.58 | $22.58 | 2,478 |
| 2023-04-17 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 1 |
| 2023-04-14 | $22.55 | $22.58 | $22.53 | $22.58 | $22.58 | 257 |
| 2023-04-13 | $22.63 | $22.63 | $22.61 | $22.61 | $22.61 | 1,469 |
| 2023-04-12 | $22.47 | $22.47 | $22.45 | $22.46 | $22.46 | 17,929 |
| 2023-04-11 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 10,210 |
| 2023-04-10 | $22.43 | $22.45 | $22.43 | $22.45 | $22.45 | 10,210 |
| 2023-04-06 | $22.42 | $22.42 | $22.39 | $22.42 | $22.42 | 10,174 |
| 2023-04-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2023-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-04-03 | $22.49 | $22.54 | $22.49 | $22.54 | $22.54 | 100 |
| 2023-03-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 2 |
| 2023-03-30 | $22.26 | $22.31 | $22.25 | $22.28 | $22.28 | 11,199 |
| 2023-03-29 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 717 |
| 2023-03-28 | $22.02 | $22.06 | $22.02 | $22.06 | $22.06 | 717 |
| 2023-03-27 | $22.15 | $22.15 | $22.09 | $22.09 | $22.09 | 122 |
| 2023-03-24 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 156 |
| 2023-03-23 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 20,424 |
| 2023-03-22 | $22.16 | $22.16 | $21.86 | $21.86 | $21.86 | 20,424 |
| 2023-03-21 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-03-20 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-03-17 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 10,050 |
| 2023-03-16 | $21.57 | $21.83 | $21.57 | $21.83 | $21.83 | 10,050 |
| 2023-03-15 | $21.48 | $21.55 | $21.48 | $21.55 | $21.55 | 321 |
| 2023-03-14 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 2 |
| 2023-03-13 | $21.54 | $21.54 | $21.43 | $21.43 | $21.43 | 1,885 |
| 2023-03-10 | $21.53 | $21.58 | $21.47 | $21.47 | $21.47 | 791 |
| 2023-03-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 1 |
| 2023-03-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 4,328 |
| 2023-03-07 | $21.87 | $21.88 | $21.87 | $21.88 | $21.88 | 4,328 |
| 2023-03-06 | $22.12 | $22.12 | $22.06 | $22.06 | $22.06 | 2,674 |
| 2023-03-03 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 130 |
| 2023-03-02 | $21.75 | $21.78 | $21.75 | $21.78 | $21.78 | 671 |
| 2023-03-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 6,028 |
| 2023-02-28 | $21.77 | $21.77 | $21.70 | $21.70 | $21.70 | 6,028 |
| 2023-02-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 2,852 |
| 2023-02-24 | $21.65 | $21.75 | $21.65 | $21.71 | $21.71 | 2,852 |
| 2023-02-23 | $21.77 | $21.87 | $21.77 | $21.87 | $21.87 | 107 |
| 2023-02-22 | $21.82 | $21.82 | $21.79 | $21.79 | $21.79 | 298 |
| 2023-02-21 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2023-02-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 2 |
| 2023-02-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 2 |
| 2023-02-15 | $22.31 | $22.34 | $22.29 | $22.32 | $22.32 | 2,610 |
| 2023-02-14 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 2 |
| 2023-02-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 26,057 |
| 2023-02-10 | $22.11 | $22.14 | $22.11 | $22.12 | $22.12 | 26,057 |
| 2023-02-09 | $22.11 | $22.13 | $22.07 | $22.07 | $22.07 | 9,115 |
| 2023-02-08 | $22.15 | $22.18 | $22.15 | $22.18 | $22.18 | 19,410 |
| 2023-02-07 | $22.16 | $22.38 | $22.16 | $22.38 | $22.38 | 42,093 |
| 2023-02-06 | $22.20 | $22.21 | $22.16 | $22.20 | $22.20 | 3,819 |
| 2023-02-03 | $22.22 | $22.24 | $22.22 | $22.24 | $22.24 | 915 |
| 2023-02-02 | $22.32 | $22.40 | $22.32 | $22.40 | $22.40 | 2,081 |
| 2023-02-01 | $22.15 | $22.37 | $22.15 | $22.37 | $22.37 | 10,332 |
| 2023-01-31 | $22.14 | $22.22 | $22.13 | $22.22 | $22.22 | 2,272 |
| 2023-01-30 | $22.07 | $22.07 | $22.02 | $22.02 | $22.02 | 2,970 |
| 2023-01-27 | $22.22 | $22.22 | $22.16 | $22.16 | $22.16 | 5,648 |
| 2023-01-26 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 3 |
| 2023-01-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,100 |
| 2023-01-24 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,100 |
| 2023-01-23 | $22.06 | $22.11 | $22.06 | $22.11 | $22.11 | 109 |
| 2023-01-20 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 103 |
| 2023-01-19 | $21.67 | $21.67 | $21.65 | $21.65 | $21.65 | 103 |
| 2023-01-18 | $21.86 | $21.88 | $21.81 | $21.81 | $21.81 | 57,481 |
| 2023-01-17 | $22.05 | $22.05 | $22.02 | $22.03 | $22.03 | 4,270 |
| 2023-01-13 | $22.07 | $22.10 | $22.07 | $22.10 | $22.10 | 103 |
| 2023-01-12 | $21.92 | $22.08 | $21.92 | $22.06 | $22.06 | 2,725 |
| 2023-01-11 | $21.91 | $22.05 | $21.91 | $22.03 | $22.03 | 9,863 |
| 2023-01-10 | $21.71 | $21.82 | $21.71 | $21.82 | $21.82 | 12,176 |
| 2023-01-09 | $21.88 | $21.88 | $21.66 | $21.66 | $21.66 | 7,266 |
| 2023-01-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 1,370 |
| 2023-01-05 | $21.52 | $21.53 | $21.44 | $21.44 | $21.44 | 1,370 |
| 2023-01-04 | $21.55 | $21.62 | $21.51 | $21.61 | $21.61 | 14,701 |
| 2023-01-03 | $21.78 | $21.78 | $21.53 | $21.60 | $21.60 | 21,808 |
| 2022-12-30 | $21.55 | $21.65 | $21.51 | $21.65 | $21.65 | 66,945 |
| 2022-12-29 | $21.71 | $21.72 | $21.70 | $21.70 | $21.70 | 14,041 |
| 2022-12-28 | $21.54 | $21.58 | $21.52 | $21.52 | $21.52 | 12,940 |
| 2022-12-27 | $21.67 | $21.72 | $21.65 | $21.65 | $21.65 | 58,714 |
| 2022-12-23 | $21.68 | $21.83 | $21.68 | $21.83 | $21.69 | 2,304 |
| 2022-12-22 | $21.78 | $21.78 | $21.59 | $21.74 | $21.61 | 7,683 |
| 2022-12-21 | $21.94 | $22.01 | $21.94 | $21.95 | $21.81 | 16,678 |
| 2022-12-20 | $21.76 | $21.76 | $21.76 | $21.76 | $21.63 | 200 |
| 2022-12-19 | $21.79 | $21.79 | $21.75 | $21.75 | $21.62 | 12,389 |
| 2022-12-16 | $21.88 | $21.91 | $21.77 | $21.88 | $21.75 | 16,046 |
| 2022-12-15 | $22.02 | $22.02 | $21.98 | $21.99 | $21.85 | 11,723 |
| 2022-12-14 | $22.47 | $22.47 | $22.34 | $22.43 | $22.29 | 20,584 |
| 2022-12-13 | $22.47 | $22.52 | $22.47 | $22.48 | $22.34 | 29,649 |
| 2022-12-12 | $22.34 | $22.45 | $22.34 | $22.45 | $22.31 | 3,016 |
| 2022-12-09 | $22.30 | $22.30 | $22.20 | $22.20 | $22.06 | 5,337 |
| 2022-12-08 | $22.32 | $22.37 | $22.31 | $22.37 | $22.23 | 3,217 |
| 2022-12-07 | $22.22 | $22.25 | $22.20 | $22.25 | $22.11 | 6,989 |
| 2022-12-06 | $22.23 | $22.23 | $22.23 | $22.23 | $22.10 | 791 |
| 2022-12-05 | $22.47 | $22.52 | $22.47 | $22.52 | $22.38 | 791 |
| 2022-12-02 | $22.74 | $22.78 | $22.71 | $22.72 | $22.72 | 14,066 |
| 2022-12-01 | $22.74 | $22.74 | $22.69 | $22.72 | $22.72 | 20,629 |
| 2022-11-30 | $22.32 | $22.73 | $22.32 | $22.73 | $22.73 | 4,457 |
| 2022-11-29 | $22.27 | $22.28 | $22.25 | $22.28 | $22.28 | 22,094 |
| 2022-11-28 | $22.45 | $22.45 | $22.33 | $22.34 | $22.34 | 12,930 |
| 2022-11-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 11,014 |
| 2022-11-23 | $22.53 | $22.53 | $22.50 | $22.51 | $22.51 | 11,014 |
| 2022-11-22 | $22.41 | $22.46 | $22.41 | $22.46 | $22.46 | 126 |
| 2022-11-21 | $22.27 | $22.27 | $22.22 | $22.22 | $22.22 | 100 |
| 2022-11-18 | $22.23 | $22.27 | $22.22 | $22.25 | $22.25 | 32,388 |
| 2022-11-17 | $22.16 | $22.16 | $22.07 | $22.14 | $22.14 | 26,477 |
| 2022-11-16 | $22.17 | $22.21 | $22.17 | $22.18 | $22.18 | 856 |
| 2022-11-15 | $22.18 | $22.21 | $22.15 | $22.15 | $22.15 | 1,200 |
| 2022-11-14 | $22.12 | $22.12 | $22.01 | $22.01 | $22.01 | 104 |
| 2022-11-11 | $22.15 | $22.17 | $22.10 | $22.10 | $22.10 | 5,783 |
| 2022-11-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 267 |
| 2022-11-09 | $21.76 | $21.76 | $21.54 | $21.54 | $21.54 | 267 |
| 2022-11-08 | $21.65 | $21.80 | $21.65 | $21.80 | $21.80 | 28,423 |
| 2022-11-07 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 6,180 |
| 2022-11-04 | $21.45 | $21.51 | $21.45 | $21.51 | $21.51 | 6,180 |
| 2022-11-03 | $21.47 | $21.47 | $21.45 | $21.45 | $21.45 | 3,372 |
| 2022-11-02 | $21.73 | $21.74 | $21.55 | $21.55 | $21.55 | 4,008 |
| 2022-11-01 | $21.91 | $21.94 | $21.91 | $21.94 | $21.94 | 1,602 |
| 2022-10-31 | $22.06 | $22.07 | $22.03 | $22.03 | $22.03 | 573 |
| 2022-10-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,495 |
| 2022-10-27 | $21.86 | $21.86 | $21.82 | $21.82 | $21.82 | 8,735 |
| 2022-10-26 | $21.98 | $21.98 | $21.85 | $21.85 | $21.85 | 947 |
| 2022-10-25 | $21.82 | $21.84 | $21.82 | $21.84 | $21.84 | 732 |
| 2022-10-24 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 211 |
| 2022-10-21 | $21.33 | $21.39 | $21.33 | $21.39 | $21.39 | 211 |
| 2022-10-20 | $21.13 | $21.28 | $21.04 | $21.07 | $21.07 | 17,729 |
| 2022-10-19 | $21.14 | $21.18 | $21.13 | $21.18 | $21.18 | 1,056 |
| 2022-10-18 | $21.21 | $21.28 | $21.21 | $21.26 | $21.26 | 10,572 |
| 2022-10-17 | $21.07 | $21.07 | $21.06 | $21.06 | $21.06 | 1,786 |
| 2022-10-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 6,018 |
| 2022-10-13 | $21.08 | $21.17 | $21.08 | $21.13 | $21.13 | 6,018 |
| 2022-10-12 | $20.89 | $20.89 | $20.85 | $20.85 | $20.85 | 14,233 |
| 2022-10-11 | $20.94 | $21.01 | $20.92 | $21.01 | $21.01 | 2,875 |
| 2022-10-10 | $21.11 | $21.14 | $21.08 | $21.08 | $21.08 | 1,968 |
| 2022-10-07 | $21.13 | $21.14 | $21.12 | $21.14 | $21.14 | 10,726 |
| 2022-10-06 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 10 |
| 2022-10-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 10 |
| 2022-10-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2022-10-03 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2022-09-30 | $20.98 | $20.99 | $20.86 | $20.86 | $20.86 | 14,321 |
| 2022-09-29 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 4 |
| 2022-09-28 | $21.28 | $21.31 | $21.28 | $21.31 | $21.31 | 405 |
| 2022-09-27 | $21.00 | $21.00 | $20.96 | $20.97 | $20.97 | 12,814 |
| 2022-09-26 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 130 |
| 2022-09-23 | $20.99 | $21.09 | $20.98 | $21.09 | $21.09 | 27,001 |
| 2022-09-22 | $21.39 | $21.46 | $21.39 | $21.42 | $21.42 | 330 |
| 2022-09-21 | $21.73 | $21.75 | $21.48 | $21.48 | $21.48 | 6,712 |
| 2022-09-20 | $21.70 | $21.75 | $21.70 | $21.74 | $21.74 | 1,188 |
| 2022-09-19 | $21.89 | $21.91 | $21.89 | $21.91 | $21.91 | 3,901 |
| 2022-09-16 | $21.74 | $21.85 | $21.74 | $21.85 | $21.85 | 1,416 |
| 2022-09-15 | $22.08 | $22.08 | $21.89 | $21.96 | $21.96 | 2,104 |
| 2022-09-14 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 68 |
| 2022-09-13 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1 |
| 2022-09-12 | $22.63 | $22.71 | $22.63 | $22.71 | $22.71 | 1,383 |
| 2022-09-09 | $22.55 | $22.62 | $22.55 | $22.62 | $22.62 | 111 |
| 2022-09-08 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 17,500 |
| 2022-09-07 | $22.28 | $22.30 | $22.27 | $22.28 | $22.28 | 15,262 |
| 2022-09-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 1,171 |
| 2022-09-02 | $22.05 | $22.05 | $21.96 | $21.98 | $21.98 | 1,171 |
| 2022-09-01 | $22.11 | $22.18 | $22.11 | $22.18 | $22.18 | 2,090 |
| 2022-08-31 | $22.16 | $22.16 | $22.11 | $22.11 | $22.11 | 201 |
| 2022-08-30 | $22.18 | $22.20 | $22.18 | $22.20 | $22.20 | 5,755 |
| 2022-08-29 | $22.50 | $22.52 | $22.42 | $22.42 | $22.42 | 1,883 |
| 2022-08-26 | $22.68 | $22.68 | $22.48 | $22.48 | $22.48 | 100 |
| 2022-08-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 147 |
| 2022-08-24 | $22.75 | $22.77 | $22.75 | $22.77 | $22.77 | 147 |
| 2022-08-23 | $22.72 | $22.72 | $22.71 | $22.71 | $22.71 | 8,190 |
| 2022-08-22 | $22.76 | $22.77 | $22.75 | $22.77 | $22.77 | 2,202 |
| 2022-08-19 | $23.04 | $23.06 | $23.04 | $23.06 | $23.06 | 251 |
| 2022-08-18 | $23.17 | $23.22 | $23.17 | $23.18 | $23.18 | 2,338 |
| 2022-08-17 | $23.12 | $23.19 | $23.12 | $23.13 | $23.13 | 7,480 |
| 2022-08-16 | $23.21 | $23.24 | $23.20 | $23.22 | $23.22 | 664 |
| 2022-08-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2022-08-12 | $23.02 | $23.03 | $23.02 | $23.03 | $23.03 | 3,331 |
| 2022-08-11 | $22.95 | $22.95 | $22.80 | $22.80 | $22.80 | 6,936 |
| 2022-08-10 | $22.84 | $22.88 | $22.83 | $22.88 | $22.88 | 5,325 |
| 2022-08-09 | $22.61 | $22.65 | $22.61 | $22.61 | $22.61 | 8,888 |
| 2022-08-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-08-05 | $22.66 | $22.69 | $22.66 | $22.69 | $22.69 | 10,614 |
| 2022-08-04 | $22.72 | $22.73 | $22.67 | $22.67 | $22.67 | 23,444 |
| 2022-08-03 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 258 |
| 2022-08-02 | $22.62 | $22.62 | $22.57 | $22.57 | $22.57 | 258 |
| 2022-08-01 | $22.59 | $22.70 | $22.59 | $22.66 | $22.66 | 1,324 |
| 2022-07-29 | $22.73 | $22.74 | $22.72 | $22.73 | $22.73 | 2,486 |
| 2022-07-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2,485 |
| 2022-07-27 | $22.17 | $22.23 | $22.17 | $22.23 | $22.23 | 2,485 |
| 2022-07-26 | $22.02 | $22.02 | $21.93 | $21.93 | $21.93 | 374 |
| 2022-07-25 | $22.02 | $22.07 | $22.00 | $22.07 | $22.07 | 9,419 |
| 2022-07-22 | $22.02 | $22.02 | $21.95 | $22.00 | $22.00 | 3,477 |
| 2022-07-21 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 19,484 |
| 2022-07-20 | $22.03 | $22.04 | $21.99 | $22.01 | $22.01 | 19,484 |
| 2022-07-19 | $21.93 | $21.97 | $21.92 | $21.97 | $21.97 | 8,438 |
| 2022-07-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 2 |
| 2022-07-15 | $21.71 | $21.77 | $21.71 | $21.77 | $21.77 | 5,309 |
| 2022-07-14 | $21.40 | $21.45 | $21.40 | $21.45 | $21.45 | 1,930 |
| 2022-07-13 | $21.53 | $21.54 | $21.51 | $21.51 | $21.51 | 1,729 |
| 2022-07-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-07-11 | $21.81 | $21.82 | $21.73 | $21.73 | $21.73 | 2,697 |
| 2022-07-08 | $21.92 | $21.93 | $21.91 | $21.91 | $21.91 | 400 |
| 2022-07-07 | $21.83 | $21.87 | $21.83 | $21.85 | $21.85 | 1,393 |
| 2022-07-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2,521 |
| 2022-07-05 | $21.27 | $21.44 | $21.27 | $21.44 | $21.44 | 2,521 |
| 2022-07-01 | $21.29 | $21.46 | $21.29 | $21.46 | $21.46 | 901 |
| 2022-06-30 | $21.30 | $21.30 | $21.26 | $21.26 | $21.26 | 957 |
| 2022-06-29 | $21.29 | $21.38 | $21.29 | $21.35 | $21.35 | 845 |
| 2022-06-28 | $21.48 | $21.48 | $21.41 | $21.41 | $21.41 | 8,495 |
| 2022-06-27 | $21.79 | $21.79 | $21.74 | $21.74 | $21.74 | 987 |
| 2022-06-24 | $21.40 | $21.66 | $21.40 | $21.66 | $21.66 | 10,405 |
| 2022-06-23 | $20.95 | $21.14 | $20.95 | $21.14 | $21.14 | 1,692 |
| 2022-06-22 | $21.13 | $21.22 | $21.09 | $21.09 | $21.09 | 323 |
| 2022-06-21 | $21.08 | $21.17 | $21.08 | $21.10 | $21.10 | 3,496 |
| 2022-06-17 | $20.56 | $20.67 | $20.52 | $20.58 | $20.58 | 3,794 |
| 2022-06-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 3 |
| 2022-06-15 | $21.46 | $21.46 | $21.32 | $21.32 | $21.32 | 103 |
| 2022-06-14 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-06-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 5,512 |
| 2022-06-10 | $21.83 | $21.95 | $21.83 | $21.86 | $21.86 | 5,512 |
| 2022-06-09 | $22.48 | $22.48 | $22.27 | $22.27 | $22.27 | 2,427 |
| 2022-06-08 | $22.72 | $22.72 | $22.68 | $22.68 | $22.68 | 104 |
| 2022-06-07 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 100 |
| 2022-06-06 | $22.65 | $22.66 | $22.65 | $22.65 | $22.65 | 3,218 |
| 2022-06-03 | $22.49 | $22.57 | $22.49 | $22.57 | $22.57 | 101 |
| 2022-06-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 5,009 |
| 2022-06-01 | $22.28 | $22.38 | $22.28 | $22.38 | $22.38 | 5,009 |
| 2022-05-31 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 102 |
| 2022-05-27 | $22.54 | $22.67 | $22.54 | $22.67 | $22.67 | 102 |
| 2022-05-26 | $22.27 | $22.31 | $22.23 | $22.23 | $22.23 | 2,401 |
| 2022-05-25 | $21.86 | $21.96 | $21.86 | $21.96 | $21.96 | 147 |
| 2022-05-24 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 5 |
| 2022-05-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 4 |
| 2022-05-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 14 |
| 2022-05-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 14 |
| 2022-05-18 | $21.49 | $21.49 | $21.43 | $21.46 | $21.46 | 3,275 |
| 2022-05-17 | $22.09 | $22.22 | $22.09 | $22.22 | $22.22 | 3,756 |
| 2022-05-16 | $21.96 | $22.08 | $21.87 | $21.90 | $21.90 | 5,102 |
| 2022-05-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 201 |
| 2022-05-12 | $21.40 | $21.43 | $21.19 | $21.43 | $21.43 | 24,226 |
| 2022-05-11 | $21.79 | $21.79 | $21.46 | $21.46 | $21.46 | 11,085 |
| 2022-05-10 | $21.48 | $21.71 | $21.48 | $21.62 | $21.62 | 44,671 |
| 2022-05-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1,398 |
| 2022-05-06 | $22.44 | $22.44 | $22.23 | $22.39 | $22.39 | 53,005 |
| 2022-05-05 | $22.59 | $22.60 | $22.47 | $22.52 | $22.52 | 13,916 |
| 2022-05-04 | $22.71 | $23.25 | $22.68 | $23.25 | $23.25 | 691 |
| 2022-05-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 55 |
| 2022-05-02 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 144 |
| 2022-04-29 | $23.06 | $23.06 | $22.65 | $22.65 | $22.65 | 2,187 |
| 2022-04-28 | $23.15 | $23.48 | $23.15 | $23.40 | $23.40 | 11,567 |
| 2022-04-27 | $23.15 | $23.17 | $23.02 | $23.02 | $23.02 | 1,126 |
| 2022-04-26 | $23.28 | $23.29 | $23.06 | $23.06 | $23.06 | 15,392 |
| 2022-04-25 | $23.45 | $23.68 | $23.44 | $23.68 | $23.68 | 13,702 |
| 2022-04-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-04-21 | $24.67 | $24.67 | $24.34 | $24.34 | $24.34 | 733 |
| 2022-04-20 | $24.93 | $24.93 | $24.88 | $24.88 | $24.88 | 109 |
| 2022-04-19 | $24.74 | $24.81 | $24.74 | $24.81 | $24.81 | 101 |
| 2022-04-18 | $24.40 | $24.48 | $24.31 | $24.37 | $24.37 | 1,366 |
| 2022-04-14 | $24.58 | $24.61 | $24.50 | $24.50 | $24.50 | 1,891 |
| 2022-04-13 | $24.68 | $24.72 | $24.67 | $24.72 | $24.72 | 361 |
| 2022-04-12 | $24.80 | $24.80 | $24.42 | $24.42 | $24.42 | 355 |
| 2022-04-11 | $24.59 | $24.59 | $24.46 | $24.46 | $24.46 | 412 |
| 2022-04-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-04-07 | $24.78 | $25.01 | $24.78 | $25.01 | $25.01 | 205 |
| 2022-04-06 | $24.73 | $24.85 | $24.73 | $24.85 | $24.85 | 102 |
| 2022-04-05 | $25.29 | $25.31 | $25.09 | $25.09 | $25.09 | 3,548 |
| 2022-04-04 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 412 |
| 2022-04-01 | $25.33 | $25.33 | $25.30 | $25.30 | $25.30 | 782 |
| 2022-03-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 11,165 |
| 2022-03-30 | $25.77 | $25.77 | $25.63 | $25.69 | $25.69 | 11,165 |
| 2022-03-29 | $25.73 | $25.93 | $25.73 | $25.90 | $25.90 | 3,146 |
| 2022-03-28 | $25.40 | $25.52 | $25.40 | $25.52 | $25.52 | 8,637 |
| 2022-03-25 | $25.33 | $25.38 | $25.32 | $25.38 | $25.38 | 922 |
| 2022-03-24 | $25.18 | $25.26 | $25.14 | $25.26 | $25.26 | 15,907 |
| 2022-03-23 | $25.18 | $25.18 | $24.96 | $24.96 | $24.96 | 9,711 |
| 2022-03-22 | $25.24 | $25.28 | $25.24 | $25.24 | $25.24 | 2,296 |
| 2022-03-21 | $24.99 | $24.99 | $24.83 | $24.97 | $24.97 | 4,967 |
| 2022-03-18 | $24.84 | $25.01 | $24.84 | $25.01 | $25.01 | 1,208 |
| 2022-03-17 | $24.57 | $24.71 | $24.57 | $24.71 | $24.71 | 113 |
| 2022-03-16 | $24.33 | $24.47 | $24.12 | $24.47 | $24.47 | 2,114 |
| 2022-03-15 | $23.72 | $23.84 | $23.63 | $23.82 | $23.82 | 2,079 |
| 2022-03-14 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 2,033 |
| 2022-03-11 | $23.87 | $23.87 | $23.61 | $23.61 | $23.61 | 2,921 |
| 2022-03-10 | $23.66 | $23.84 | $23.66 | $23.81 | $23.81 | 7,704 |
| 2022-03-09 | $23.78 | $23.83 | $23.71 | $23.83 | $23.83 | 40,441 |
| 2022-03-08 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 5 |
| 2022-03-07 | $23.32 | $23.35 | $23.30 | $23.30 | $23.30 | 3,983 |
| 2022-03-04 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 25 |
| 2022-03-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 2 |
| 2022-03-02 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 127 |
| 2022-03-01 | $24.53 | $24.53 | $24.37 | $24.37 | $24.37 | 4,741 |
| 2022-02-28 | $24.78 | $24.88 | $24.67 | $24.88 | $24.88 | 647 |
| 2022-02-25 | $25.13 | $25.18 | $25.03 | $25.18 | $25.18 | 887 |
| 2022-02-24 | $24.14 | $24.74 | $24.13 | $24.74 | $24.74 | 349 |
| 2022-02-23 | $24.35 | $24.35 | $24.18 | $24.18 | $24.18 | 8,036 |
| 2022-02-22 | $24.77 | $24.77 | $24.64 | $24.64 | $24.64 | 122 |
| 2022-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 56 |
| 2022-02-17 | $25.47 | $25.49 | $25.22 | $25.22 | $25.22 | 2,335 |
| 2022-02-16 | $25.75 | $25.81 | $25.75 | $25.77 | $25.77 | 1,040 |
| 2022-02-15 | $25.58 | $25.65 | $25.58 | $25.65 | $25.65 | 3,341 |
| 2022-02-14 | $25.15 | $25.17 | $25.13 | $25.17 | $25.17 | 2,942 |
| 2022-02-11 | $25.44 | $25.44 | $25.26 | $25.26 | $25.26 | 2,155 |
| 2022-02-10 | $26.23 | $26.23 | $25.88 | $25.88 | $25.88 | 4,013 |
| 2022-02-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 11 |
| 2022-02-08 | $25.42 | $25.82 | $25.42 | $25.82 | $25.82 | 8,197 |
| 2022-02-07 | $25.53 | $25.73 | $25.50 | $25.50 | $25.50 | 3,043 |
| 2022-02-04 | $25.34 | $25.71 | $25.34 | $25.62 | $25.62 | 6,218 |
| 2022-02-03 | $25.91 | $25.91 | $25.54 | $25.56 | $25.56 | 2,901 |
| 2022-02-02 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 2,653 |
| 2022-02-01 | $25.61 | $25.83 | $25.61 | $25.83 | $25.83 | 2,653 |
| 2022-01-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 7 |
| 2022-01-28 | $24.38 | $24.84 | $24.38 | $24.84 | $24.84 | 18,527 |
| 2022-01-27 | $24.69 | $24.70 | $24.25 | $24.25 | $24.25 | 676 |
| 2022-01-26 | $25.07 | $25.07 | $24.40 | $24.40 | $24.40 | 982 |
| 2022-01-25 | $24.80 | $24.80 | $24.56 | $24.56 | $24.56 | 15,083 |
| 2022-01-24 | $24.11 | $25.23 | $24.09 | $25.23 | $25.23 | 25,818 |
| 2022-01-21 | $25.51 | $25.69 | $25.09 | $25.09 | $25.09 | 12,281 |
| 2022-01-20 | $26.43 | $26.43 | $25.63 | $25.63 | $25.63 | 1,068 |
| 2022-01-19 | $26.40 | $26.40 | $25.92 | $25.92 | $25.92 | 1,505 |
| 2022-01-18 | $26.32 | $26.36 | $26.16 | $26.16 | $26.16 | 3,330 |
| 2022-01-14 | $26.84 | $26.95 | $26.81 | $26.95 | $26.95 | 1,779 |
| 2022-01-13 | $27.53 | $27.53 | $27.05 | $27.05 | $27.05 | 4,170 |
| 2022-01-12 | $27.53 | $27.53 | $27.49 | $27.52 | $27.52 | 888 |
| 2022-01-11 | $26.88 | $27.37 | $26.81 | $27.34 | $27.34 | 18,619 |
| 2022-01-10 | $26.58 | $26.90 | $26.56 | $26.90 | $26.90 | 500 |
| 2022-01-07 | $27.25 | $27.25 | $27.11 | $27.11 | $27.11 | 4,786 |
| 2022-01-06 | $27.54 | $27.54 | $27.49 | $27.49 | $27.49 | 2,001 |
| 2022-01-05 | $27.89 | $27.89 | $27.56 | $27.56 | $27.56 | 1,196 |
| 2022-01-04 | $28.37 | $28.41 | $28.37 | $28.41 | $28.41 | 2,845 |
| 2022-01-03 | $28.62 | $28.62 | $28.46 | $28.46 | $28.46 | 216 |
| 2021-12-31 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 149 |
| 2021-12-30 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 149 |
| 2021-12-29 | $28.74 | $28.79 | $28.74 | $28.79 | $28.79 | 1,507 |
| 2021-12-28 | $28.79 | $28.79 | $28.71 | $28.71 | $28.71 | 905 |
| 2021-12-27 | $28.74 | $28.79 | $28.74 | $28.79 | $28.79 | 106 |
| 2021-12-23 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 105 |
| 2021-12-22 | $27.90 | $28.19 | $27.90 | $28.18 | $28.18 | 3,581 |
| 2021-12-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 61 |
| 2021-12-20 | $26.96 | $27.16 | $26.95 | $27.16 | $27.16 | 391 |
| 2021-12-17 | $27.80 | $27.80 | $27.58 | $27.58 | $27.58 | 117 |
| 2021-12-16 | $28.11 | $28.11 | $27.73 | $27.79 | $27.79 | 3,810 |
| 2021-12-15 | $27.38 | $28.02 | $27.38 | $28.02 | $28.02 | 106 |
| 2021-12-14 | $27.47 | $27.58 | $27.44 | $27.57 | $27.57 | 2,627 |
| 2021-12-13 | $27.94 | $28.17 | $27.92 | $27.92 | $27.92 | 1,750 |
| 2021-12-10 | $28.12 | $28.23 | $28.11 | $28.23 | $28.23 | 2,421 |
| 2021-12-09 | $28.33 | $28.34 | $28.20 | $28.20 | $28.20 | 2,757 |
| 2021-12-08 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 6,859 |
| 2021-12-07 | $28.62 | $28.65 | $28.51 | $28.51 | $28.51 | 6,859 |
| 2021-12-06 | $27.54 | $27.81 | $27.54 | $27.79 | $27.79 | 422 |
| 2021-12-03 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 37 |
| 2021-12-02 | $27.92 | $28.02 | $27.92 | $27.92 | $27.92 | 420 |
| 2021-12-01 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 2 |
| 2021-11-30 | $28.01 | $28.03 | $27.85 | $27.85 | $27.85 | 1,981 |
| 2021-11-29 | $28.80 | $28.80 | $28.67 | $28.67 | $28.67 | 628 |
| 2021-11-26 | $28.34 | $28.42 | $28.22 | $28.24 | $28.24 | 1,602 |
| 2021-11-24 | $28.86 | $28.97 | $28.86 | $28.97 | $28.97 | 100 |
| 2021-11-23 | $28.61 | $28.84 | $28.61 | $28.82 | $28.82 | 1,559 |
| 2021-11-22 | $29.21 | $29.21 | $28.92 | $28.92 | $28.92 | 1,192 |
| 2021-11-19 | $29.25 | $29.38 | $29.15 | $29.15 | $29.15 | 5,656 |
| 2021-11-18 | $29.40 | $29.42 | $29.24 | $29.31 | $29.31 | 3,452 |
| 2021-11-17 | $29.42 | $29.42 | $29.36 | $29.36 | $29.36 | 254 |
| 2021-11-16 | $29.60 | $29.60 | $29.54 | $29.54 | $29.54 | 2,478 |
| 2021-11-15 | $29.28 | $29.29 | $29.25 | $29.25 | $29.25 | 3,352 |
| 2021-11-12 | $29.17 | $29.18 | $29.17 | $29.18 | $29.18 | 2,319 |
| 2021-11-11 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 274 |
| 2021-11-10 | $29.12 | $29.12 | $28.80 | $28.80 | $28.80 | 274 |
| 2021-11-09 | $29.16 | $29.26 | $29.16 | $29.26 | $29.26 | 416 |
| 2021-11-08 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 16 |
| 2021-11-05 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 3,950 |
| 2021-11-04 | $28.89 | $28.94 | $28.89 | $28.94 | $28.94 | 3,950 |
| 2021-11-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1 |
| 2021-11-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 20 |
| 2021-11-01 | $28.67 | $28.68 | $28.67 | $28.68 | $28.68 | 103 |
| 2021-10-29 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1 |
| 2021-10-28 | $28.23 | $28.48 | $28.23 | $28.48 | $28.48 | 239 |
| 2021-10-27 | $28.22 | $28.22 | $28.04 | $28.04 | $28.04 | 743 |
| 2021-10-26 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 53 |
| 2021-10-25 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 35 |
| 2021-10-22 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 101 |
| 2021-10-21 | $28.02 | $28.06 | $28.02 | $28.06 | $28.06 | 230 |
| 2021-10-20 | $27.85 | $27.88 | $27.85 | $27.88 | $27.88 | 202 |
| 2021-10-19 | $27.68 | $27.84 | $27.68 | $27.82 | $27.82 | 9,462 |
| 2021-10-18 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 49 |
| 2021-10-15 | $27.54 | $27.57 | $27.49 | $27.50 | $27.50 | 961 |
| 2021-10-14 | $27.35 | $27.35 | $27.33 | $27.33 | $27.33 | 1,508 |
| 2021-10-13 | $26.83 | $26.85 | $26.83 | $26.85 | $26.85 | 773 |
| 2021-10-12 | $26.66 | $26.66 | $26.61 | $26.61 | $26.61 | 323 |
| 2021-10-11 | $26.87 | $26.87 | $26.65 | $26.65 | $26.65 | 957 |
| 2021-10-08 | $26.93 | $26.93 | $26.87 | $26.87 | $26.87 | 4,654 |
| 2021-10-07 | $27.09 | $27.11 | $27.03 | $27.03 | $27.03 | 7,616 |
| 2021-10-06 | $26.48 | $26.75 | $26.48 | $26.71 | $26.71 | 896 |
| 2021-10-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 111 |
| 2021-10-04 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 111 |
| 2021-10-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 119 |
| 2021-09-30 | $26.83 | $26.83 | $26.66 | $26.66 | $26.66 | 119 |
| 2021-09-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 384 |
| 2021-09-28 | $26.94 | $26.94 | $26.87 | $26.87 | $26.87 | 384 |
| 2021-09-27 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 3,632 |
| 2021-09-24 | $27.96 | $27.97 | $27.96 | $27.97 | $27.97 | 3,632 |
| 2021-09-23 | $27.95 | $27.95 | $27.90 | $27.90 | $27.90 | 729 |
| 2021-09-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 7 |
| 2021-09-21 | $27.13 | $27.13 | $27.10 | $27.10 | $27.10 | 1,582 |
| 2021-09-20 | $26.88 | $26.93 | $26.65 | $26.93 | $26.93 | 2,439 |
| 2021-09-17 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 202 |
| 2021-09-16 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 4 |
| 2021-09-15 | $27.47 | $27.50 | $27.47 | $27.50 | $27.50 | 1,768 |
| 2021-09-14 | $27.24 | $27.24 | $27.20 | $27.20 | $27.20 | 3,802 |
| 2021-09-13 | $27.16 | $27.28 | $27.16 | $27.28 | $27.28 | 212 |
| 2021-09-10 | $27.48 | $27.58 | $27.33 | $27.33 | $27.33 | 713 |
| 2021-09-09 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2021-09-08 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 3,242 |
| 2021-09-07 | $27.51 | $27.56 | $27.50 | $27.50 | $27.50 | 3,242 |
| 2021-09-03 | $27.67 | $27.69 | $27.61 | $27.61 | $27.61 | 17,929 |
| 2021-09-02 | $27.65 | $27.65 | $27.60 | $27.61 | $27.61 | 209 |
| 2021-09-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1 |
| 2021-08-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 788 |
| 2021-08-30 | $27.55 | $27.55 | $27.48 | $27.48 | $27.48 | 788 |
| 2021-08-27 | $27.42 | $27.46 | $27.40 | $27.40 | $27.40 | 4,956 |
| 2021-08-26 | $27.20 | $27.20 | $27.06 | $27.06 | $27.06 | 201 |
| 2021-08-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 841 |
| 2021-08-24 | $27.04 | $27.08 | $27.03 | $27.03 | $27.03 | 841 |
| 2021-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 6,738 |
| 2021-08-20 | $26.48 | $26.60 | $26.46 | $26.59 | $26.59 | 6,738 |
| 2021-08-19 | $26.42 | $26.42 | $26.38 | $26.38 | $26.38 | 3,147 |
| 2021-08-18 | $26.67 | $26.68 | $26.46 | $26.46 | $26.46 | 3,672 |
| 2021-08-17 | $26.65 | $26.65 | $26.62 | $26.65 | $26.65 | 255 |
| 2021-08-16 | $26.95 | $26.98 | $26.95 | $26.98 | $26.98 | 356 |
| 2021-08-13 | $26.96 | $26.96 | $26.90 | $26.91 | $26.91 | 10,683 |
| 2021-08-12 | $26.94 | $26.94 | $26.93 | $26.93 | $26.93 | 4,281 |
| 2021-08-11 | $26.78 | $26.90 | $26.78 | $26.90 | $26.90 | 1,053 |
| 2021-08-10 | $26.73 | $26.73 | $26.70 | $26.72 | $26.72 | 3,369 |
| 2021-08-09 | $26.77 | $26.77 | $26.69 | $26.69 | $26.69 | 3,099 |
| 2021-08-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 62 |
| 2021-08-05 | $26.70 | $26.74 | $26.70 | $26.74 | $26.74 | 2,971 |
| 2021-08-04 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 5,242 |
| 2021-08-03 | $26.58 | $26.59 | $26.58 | $26.59 | $26.59 | 5,242 |
| 2021-08-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2021-07-30 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 50 |
| 2021-07-29 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 50 |
| 2021-07-28 | $26.22 | $26.24 | $26.21 | $26.21 | $26.21 | 907 |
| 2021-07-27 | $26.03 | $26.07 | $26.03 | $26.07 | $26.07 | 8,196 |
| 2021-07-26 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 28 |
| 2021-07-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
| 2021-07-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
| 2021-07-21 | $25.88 | $25.96 | $25.88 | $25.96 | $25.96 | 778 |
| 2021-07-20 | $25.69 | $25.72 | $25.65 | $25.65 | $25.65 | 5,188 |
| 2021-07-19 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2021-07-16 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 51 |
| 2021-07-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1,142 |
| 2021-07-14 | $25.92 | $25.92 | $25.85 | $25.85 | $25.85 | 1,142 |
| 2021-07-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1,625 |
| 2021-07-12 | $25.97 | $26.02 | $25.97 | $26.01 | $26.01 | 1,625 |
| 2021-07-09 | $25.90 | $25.93 | $25.90 | $25.91 | $25.91 | 2,766 |
| 2021-07-08 | $25.54 | $25.56 | $25.53 | $25.53 | $25.53 | 10,092 |
| 2021-07-07 | $25.74 | $25.82 | $25.74 | $25.82 | $25.82 | 758 |
| 2021-07-06 | $25.65 | $25.71 | $25.65 | $25.71 | $25.71 | 7,710 |
| 2021-07-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1,101 |
| 2021-07-01 | $25.69 | $25.73 | $25.68 | $25.69 | $25.69 | 1,101 |
| 2021-06-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 128 |
| 2021-06-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 128 |
| 2021-06-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 976 |
| 2021-06-25 | $25.66 | $25.70 | $25.66 | $25.70 | $25.70 | 983 |
| 2021-06-24 | $25.46 | $25.53 | $25.44 | $25.48 | $25.48 | 27,970 |
| 2021-06-23 | $25.41 | $25.42 | $25.34 | $25.34 | $25.34 | 921 |
| 2021-06-22 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 5,190 |
| 2021-06-21 | $25.24 | $25.24 | $25.21 | $25.22 | $25.22 | 6,506 |
| 2021-06-18 | $24.86 | $24.89 | $24.79 | $24.79 | $24.79 | 21,977 |
| 2021-06-17 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 12,207 |
| 2021-06-16 | $25.44 | $25.44 | $25.26 | $25.35 | $25.35 | 2,129 |
| 2021-06-15 | $25.47 | $25.55 | $25.47 | $25.51 | $25.51 | 1,435 |
| 2021-06-14 | $25.48 | $25.50 | $25.38 | $25.48 | $25.48 | 12,864 |
| 2021-06-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 4,162 |
| 2021-06-10 | $25.50 | $25.51 | $25.47 | $25.47 | $25.47 | 4,162 |
| 2021-06-09 | $25.60 | $25.60 | $25.49 | $25.49 | $25.49 | 15,231 |
| 2021-06-08 | $25.63 | $25.65 | $25.61 | $25.61 | $25.61 | 16,099 |
| 2021-06-07 | $25.56 | $25.64 | $25.56 | $25.59 | $25.59 | 7,297 |
| 2021-06-04 | $25.65 | $25.66 | $25.64 | $25.65 | $25.65 | 15,372 |
| 2021-06-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1,700 |
| 2021-06-02 | $25.60 | $25.60 | $25.57 | $25.58 | $25.58 | 7,563 |
| 2021-06-01 | $25.86 | $25.86 | $25.64 | $25.64 | $25.64 | 2,564 |
| 2021-05-28 | $25.59 | $25.62 | $25.57 | $25.57 | $25.57 | 3,382 |
| 2021-05-27 | $25.60 | $25.63 | $25.57 | $25.57 | $25.57 | 8,411 |
| 2021-05-26 | $25.46 | $25.47 | $25.43 | $25.43 | $25.43 | 11,408 |
| 2021-05-25 | $25.49 | $25.50 | $25.37 | $25.37 | $25.37 | 18,437 |
| 2021-05-24 | $25.52 | $25.57 | $25.48 | $25.48 | $25.48 | 46,286 |
| 2021-05-21 | $25.36 | $25.39 | $25.27 | $25.27 | $25.27 | 18,198 |
| 2021-05-20 | $25.36 | $25.36 | $25.29 | $25.30 | $25.30 | 33,169 |
| 2021-05-19 | $24.73 | $24.99 | $24.73 | $24.99 | $24.99 | 118 |
| 2021-05-18 | $25.36 | $25.38 | $25.14 | $25.14 | $25.14 | 8,522 |
| 2021-05-17 | $25.28 | $25.33 | $25.28 | $25.33 | $25.33 | 15,268 |
| 2021-05-14 | $25.48 | $25.48 | $25.47 | $25.47 | $25.47 | 842 |
| 2021-05-13 | $24.87 | $25.04 | $24.86 | $25.03 | $25.03 | 2,554 |
| 2021-05-12 | $24.84 | $24.85 | $24.67 | $24.67 | $24.67 | 4,621 |
| 2021-05-11 | $25.20 | $25.29 | $25.20 | $25.29 | $25.29 | 2,872 |
| 2021-05-10 | $25.63 | $25.63 | $25.55 | $25.55 | $25.55 | 1,105 |
| 2021-05-07 | $25.91 | $25.92 | $25.87 | $25.92 | $25.92 | 6,850 |
| 2021-05-06 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2021-05-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 40 |
| 2021-05-04 | $25.38 | $25.46 | $25.38 | $25.46 | $25.46 | 2,925 |
| 2021-05-03 | $25.70 | $25.71 | $25.61 | $25.61 | $25.61 | 540 |
| 2021-04-30 | $25.84 | $25.84 | $25.66 | $25.66 | $25.66 | 4,461 |
| 2021-04-29 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 8,024 |
| 2021-04-28 | $25.79 | $25.89 | $25.79 | $25.82 | $25.82 | 8,024 |
| 2021-04-27 | $25.86 | $25.87 | $25.85 | $25.87 | $25.87 | 1,260 |
| 2021-04-26 | $25.87 | $25.87 | $25.82 | $25.82 | $25.82 | 1,934 |
| 2021-04-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 9 |
| 2021-04-22 | $25.44 | $25.47 | $25.36 | $25.36 | $25.36 | 9,550 |
| 2021-04-21 | $25.46 | $25.50 | $25.45 | $25.50 | $25.50 | 6,343 |
| 2021-04-20 | $25.20 | $25.27 | $25.20 | $25.27 | $25.27 | 2,864 |
| 2021-04-19 | $25.58 | $25.58 | $25.52 | $25.54 | $25.54 | 1,220 |
| 2021-04-16 | $25.76 | $25.79 | $25.72 | $25.72 | $25.72 | 6,749 |
| 2021-04-15 | $25.54 | $25.62 | $25.54 | $25.59 | $25.59 | 2,320 |
| 2021-04-14 | $25.41 | $25.41 | $25.30 | $25.31 | $25.31 | 5,813 |
| 2021-04-13 | $25.32 | $25.38 | $25.32 | $25.38 | $25.38 | 440 |
| 2021-04-12 | $25.34 | $25.38 | $25.34 | $25.38 | $25.38 | 7,447 |
| 2021-04-09 | $25.28 | $25.35 | $25.28 | $25.35 | $25.35 | 4,276 |
| 2021-04-08 | $25.17 | $25.17 | $25.10 | $25.17 | $25.17 | 4,092 |
| 2021-04-07 | $25.11 | $25.70 | $24.98 | $24.99 | $24.99 | 15,728 |
| 2021-04-06 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 120 |
| 2021-04-05 | $24.95 | $25.10 | $24.95 | $25.07 | $25.07 | 1,120 |
| 2021-04-01 | $24.63 | $24.74 | $24.63 | $24.74 | $24.74 | 14,906 |
| 2021-03-31 | $24.46 | $24.56 | $24.42 | $24.42 | $24.42 | 12,025 |
| 2021-03-30 | $24.25 | $24.34 | $24.14 | $24.24 | $24.24 | 18,527 |
| 2021-03-29 | $24.39 | $24.40 | $24.13 | $24.24 | $24.24 | 8,579 |
| 2021-03-26 | $24.11 | $24.34 | $24.11 | $24.34 | $24.34 | 8,953 |
| 2021-03-25 | $23.79 | $23.84 | $23.79 | $23.84 | $23.84 | 6,053 |
| 2021-03-24 | $24.00 | $24.19 | $23.70 | $23.70 | $23.70 | 21,499 |
| 2021-03-23 | $24.03 | $24.03 | $23.78 | $23.82 | $23.82 | 1,027 |
| 2021-03-22 | $24.05 | $24.06 | $24.04 | $24.06 | $24.06 | 945 |
| 2021-03-19 | $24.11 | $24.13 | $24.01 | $24.01 | $24.01 | 5,140 |
| 2021-03-18 | $24.36 | $25.15 | $24.04 | $24.05 | $24.05 | 34,477 |
| 2021-03-17 | $24.59 | $24.60 | $24.59 | $24.59 | $24.59 | 3,502 |
| 2021-03-16 | $24.61 | $24.62 | $24.51 | $24.51 | $24.51 | 13,649 |
| 2021-03-15 | $24.47 | $24.60 | $24.47 | $24.60 | $24.60 | 3,123 |
| 2021-03-12 | $24.36 | $24.48 | $24.36 | $24.48 | $24.48 | 40,033 |
| 2021-03-11 | $24.28 | $24.56 | $24.25 | $24.45 | $24.45 | 14,511 |
| 2021-03-10 | $24.05 | $24.07 | $23.96 | $23.96 | $23.96 | 8,565 |
| 2021-03-09 | $23.97 | $23.97 | $23.87 | $23.87 | $23.87 | 389 |
| 2021-03-08 | $23.43 | $23.48 | $23.34 | $23.34 | $23.34 | 18,192 |
| 2021-03-05 | $23.57 | $23.61 | $23.57 | $23.61 | $23.61 | 3,721 |
| 2021-03-04 | $23.88 | $23.88 | $23.34 | $23.34 | $23.34 | 6,514 |
| 2021-03-03 | $24.25 | $24.26 | $24.13 | $24.13 | $24.13 | 286 |
| 2021-03-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2021-03-01 | $25.18 | $25.18 | $25.17 | $25.17 | $25.17 | 261 |
| 2021-02-26 | $24.58 | $24.67 | $24.58 | $24.66 | $24.66 | 1,470 |
| 2021-02-25 | $25.30 | $25.30 | $24.54 | $24.54 | $24.54 | 500 |
Corbett Road Tactical Opportunity ETF (OPPX) News Headlines
Recent Corbett Road Tactical Opportunity ETF (OPPX) News
Similar Companies to Corbett Road Tactical Opportunity ETF (OPPX) 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 | -- | -- | -- |