Overlay Shares Short Term Bond ETF (OVT) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.68 ($0.06) 0.28%
Overlay Shares Short Term Bond ETF - Daily Information
Click for more stock information on Overlay Shares Short Term Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.71 |
| Previous Close | $21.68 |
| High | $21.71 |
| Low | $21.64 |
| Adjusted Open | $21.71 |
| Previous Adjusted Close | $21.68 |
| Adjusted High | $21.71 |
| Adjusted Low | $21.64 |
About Overlay Shares Short Term Bond ETF (OVT)
Overlay Shares Short Term Bond ETF
Invest in Overlay Shares Short Term Bond ETF (OVT)
Historical Stock Data for Overlay Shares Short Term Bond ETF (OVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $21.71 | $21.71 | $21.64 | $21.68 | $21.68 | 2,470 |
| 2025-04-24 | $21.61 | $21.65 | $21.61 | $21.62 | $21.62 | 5,424 |
| 2025-04-23 | $21.59 | $21.61 | $21.53 | $21.53 | $21.53 | 3,360 |
| 2025-04-22 | $21.50 | $21.53 | $21.50 | $21.51 | $21.51 | 566 |
| 2025-04-21 | $21.50 | $21.50 | $21.35 | $21.41 | $21.41 | 59,300 |
| 2025-04-17 | $21.53 | $21.54 | $21.48 | $21.52 | $21.52 | 1,401 |
| 2025-04-16 | $21.42 | $21.53 | $21.42 | $21.47 | $21.47 | 17,508 |
| 2025-04-15 | $21.43 | $21.50 | $21.43 | $21.46 | $21.46 | 4,721 |
| 2025-04-14 | $21.23 | $21.48 | $21.23 | $21.42 | $21.42 | 27,064 |
| 2025-04-11 | $21.27 | $21.38 | $21.27 | $21.38 | $21.38 | 4,787 |
| 2025-04-10 | $21.45 | $21.52 | $21.32 | $21.40 | $21.40 | 70,917 |
| 2025-04-09 | $21.25 | $21.57 | $21.17 | $21.57 | $21.57 | 107,071 |
| 2025-04-08 | $21.49 | $21.51 | $21.32 | $21.32 | $21.32 | 398,336 |
| 2025-04-07 | $21.58 | $21.58 | $21.37 | $21.52 | $21.52 | 5,371 |
| 2025-04-04 | $21.77 | $21.81 | $21.53 | $21.55 | $21.55 | 18,908 |
| 2025-04-03 | $21.72 | $21.72 | $21.61 | $21.63 | $21.63 | 78,945 |
| 2025-04-02 | $22.13 | $22.14 | $22.11 | $22.11 | $21.74 | 479 |
| 2025-04-01 | $22.08 | $22.11 | $22.07 | $22.09 | $21.72 | 1,590 |
| 2025-03-31 | $21.94 | $22.07 | $21.94 | $22.07 | $21.70 | 2,371 |
| 2025-03-28 | $22.03 | $22.03 | $21.97 | $22.00 | $22.00 | 1,877 |
| 2025-03-27 | $22.24 | $22.24 | $22.17 | $22.17 | $22.17 | 1,419 |
| 2025-03-26 | $22.22 | $22.22 | $22.14 | $22.18 | $22.18 | 19,013 |
| 2025-03-25 | $22.25 | $22.32 | $22.25 | $22.29 | $22.29 | 113,975 |
| 2025-03-24 | $22.24 | $22.27 | $22.19 | $22.25 | $22.25 | 716,835 |
| 2025-03-21 | $22.10 | $22.15 | $22.10 | $22.15 | $22.15 | 110 |
| 2025-03-20 | $22.18 | $22.25 | $22.16 | $22.16 | $22.16 | 10,932 |
| 2025-03-19 | $22.06 | $22.21 | $22.06 | $22.17 | $22.17 | 1,940 |
| 2025-03-18 | $22.02 | $22.10 | $22.02 | $22.07 | $22.07 | 2,604 |
| 2025-03-17 | $22.06 | $22.12 | $22.06 | $22.10 | $22.10 | 3,001 |
| 2025-03-14 | $22.00 | $22.07 | $22.00 | $22.05 | $22.05 | 3,148 |
| 2025-03-13 | $21.96 | $22.00 | $21.95 | $21.99 | $21.99 | 3,080 |
| 2025-03-12 | $22.10 | $22.10 | $21.99 | $21.99 | $21.99 | 1,882 |
| 2025-03-11 | $22.09 | $22.15 | $22.06 | $22.06 | $22.06 | 11,224 |
| 2025-03-10 | $22.15 | $22.16 | $22.10 | $22.14 | $22.14 | 5,140 |
| 2025-03-07 | $22.20 | $22.25 | $22.20 | $22.20 | $22.20 | 2,357 |
| 2025-03-06 | $22.25 | $22.25 | $22.17 | $22.17 | $22.17 | 3,210 |
| 2025-03-05 | $22.27 | $22.29 | $22.20 | $22.26 | $22.26 | 5,770 |
| 2025-03-04 | $22.29 | $22.32 | $22.24 | $22.28 | $22.28 | 1,478 |
| 2025-03-03 | $22.34 | $22.37 | $22.23 | $22.30 | $22.30 | 207,727 |
| 2025-02-28 | $22.36 | $22.36 | $22.27 | $22.34 | $22.34 | 745 |
| 2025-02-27 | $22.31 | $22.32 | $22.27 | $22.27 | $22.27 | 2,136 |
| 2025-02-26 | $22.34 | $22.34 | $22.25 | $22.31 | $22.31 | 64,523 |
| 2025-02-25 | $22.31 | $22.38 | $22.27 | $22.31 | $22.31 | 776,787 |
| 2025-02-24 | $22.32 | $22.34 | $22.24 | $22.28 | $22.28 | 10,168 |
| 2025-02-21 | $22.30 | $22.37 | $22.25 | $22.29 | $22.29 | 10,670 |
| 2025-02-20 | $22.35 | $22.37 | $22.30 | $22.36 | $22.36 | 12,884 |
| 2025-02-19 | $22.35 | $22.41 | $22.29 | $22.41 | $22.41 | 7,450 |
| 2025-02-18 | $22.33 | $22.37 | $22.29 | $22.32 | $22.32 | 12,691 |
| 2025-02-14 | $22.37 | $22.38 | $22.30 | $22.34 | $22.34 | 8,917 |
| 2025-02-13 | $22.32 | $22.32 | $22.28 | $22.29 | $22.29 | 2,501 |
| 2025-02-12 | $22.20 | $22.22 | $22.16 | $22.21 | $22.21 | 20,924 |
| 2025-02-11 | $22.29 | $22.29 | $22.22 | $22.26 | $22.26 | 533 |
| 2025-02-10 | $22.23 | $22.27 | $22.23 | $22.23 | $22.23 | 463 |
| 2025-02-07 | $22.28 | $22.29 | $22.21 | $22.24 | $22.24 | 11,905 |
| 2025-02-06 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 1,966 |
| 2025-02-05 | $22.29 | $22.33 | $22.25 | $22.29 | $22.29 | 3,722 |
| 2025-02-04 | $22.23 | $22.25 | $22.20 | $22.25 | $22.25 | 536 |
| 2025-02-03 | $22.09 | $22.17 | $22.06 | $22.17 | $22.17 | 16,577 |
| 2025-01-31 | $22.25 | $22.25 | $22.12 | $22.12 | $22.12 | 849 |
| 2025-01-30 | $22.20 | $22.20 | $22.19 | $22.19 | $22.19 | 262 |
| 2025-01-29 | $22.17 | $22.17 | $22.12 | $22.12 | $22.12 | 6,591 |
| 2025-01-28 | $22.14 | $22.18 | $22.14 | $22.18 | $22.18 | 232 |
| 2025-01-27 | $22.11 | $22.11 | $22.08 | $22.11 | $22.11 | 2,531 |
| 2025-01-24 | $22.19 | $22.19 | $22.16 | $22.16 | $22.16 | 5,058 |
| 2025-01-23 | $22.14 | $22.16 | $22.14 | $22.15 | $22.15 | 2,154 |
| 2025-01-22 | $22.16 | $22.16 | $22.12 | $22.15 | $22.15 | 22,510 |
| 2025-01-21 | $22.10 | $22.11 | $22.07 | $22.11 | $22.11 | 5,875 |
| 2025-01-17 | $22.02 | $22.04 | $22.02 | $22.04 | $22.04 | 319 |
| 2025-01-16 | $21.98 | $22.04 | $21.95 | $21.95 | $21.95 | 5,191 |
| 2025-01-15 | $21.95 | $22.00 | $21.92 | $21.98 | $21.98 | 41,323 |
| 2025-01-14 | $21.80 | $21.83 | $21.79 | $21.83 | $21.83 | 3,635 |
| 2025-01-13 | $21.78 | $21.84 | $21.78 | $21.84 | $21.84 | 26,372 |
| 2025-01-10 | $21.77 | $21.82 | $21.77 | $21.82 | $21.82 | 15,093 |
| 2025-01-08 | $21.90 | $21.95 | $21.90 | $21.93 | $21.93 | 56,071 |
| 2025-01-07 | $21.93 | $21.96 | $21.89 | $21.92 | $21.92 | 706,478 |
| 2025-01-06 | $22.05 | $22.06 | $22.01 | $22.03 | $22.03 | 5,888 |
| 2025-01-03 | $22.48 | $22.48 | $21.96 | $21.99 | $21.99 | 5,814 |
| 2025-01-02 | $21.96 | $22.03 | $21.90 | $21.93 | $21.93 | 180,979 |
| 2024-12-31 | $21.99 | $21.99 | $21.93 | $21.95 | $21.95 | 2,602 |
| 2024-12-30 | $22.00 | $22.00 | $21.94 | $21.97 | $21.97 | 7,347 |
| 2024-12-27 | $22.07 | $22.07 | $21.92 | $21.98 | $21.98 | 9,452 |
| 2024-12-26 | $21.98 | $22.04 | $21.97 | $22.02 | $22.02 | 19,850 |
| 2024-12-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 109 |
| 2024-12-23 | $22.23 | $22.25 | $22.23 | $22.25 | $21.96 | 201 |
| 2024-12-20 | $22.27 | $22.30 | $22.26 | $22.28 | $22.28 | 5,270 |
| 2024-12-19 | $22.26 | $22.26 | $22.23 | $22.23 | $22.23 | 12,638 |
| 2024-12-18 | $22.46 | $22.46 | $22.25 | $22.26 | $22.26 | 17,089 |
| 2024-12-17 | $22.40 | $22.46 | $22.40 | $22.42 | $22.42 | 613,545 |
| 2024-12-16 | $22.47 | $22.50 | $22.46 | $22.47 | $22.47 | 215,795 |
| 2024-12-13 | $22.48 | $22.50 | $22.40 | $22.40 | $22.40 | 6,575 |
| 2024-12-12 | $22.53 | $22.53 | $22.47 | $22.48 | $22.48 | 3,209 |
| 2024-12-11 | $22.54 | $22.57 | $22.54 | $22.55 | $22.55 | 2,115 |
| 2024-12-10 | $22.53 | $22.54 | $22.49 | $22.49 | $22.49 | 1,738 |
| 2024-12-09 | $22.56 | $22.57 | $22.52 | $22.52 | $22.52 | 2,271 |
| 2024-12-06 | $22.61 | $22.61 | $22.54 | $22.58 | $22.58 | 11,636 |
| 2024-12-05 | $22.54 | $22.54 | $22.53 | $22.53 | $22.53 | 132 |
| 2024-12-04 | $22.51 | $22.55 | $22.51 | $22.54 | $22.54 | 9,657 |
| 2024-12-03 | $22.52 | $22.52 | $22.48 | $22.49 | $22.49 | 3,868 |
| 2024-12-02 | $22.45 | $22.51 | $22.45 | $22.49 | $22.49 | 13,314 |
| 2024-11-29 | $22.49 | $22.49 | $22.48 | $22.48 | $22.48 | 106 |
| 2024-11-27 | $22.34 | $22.43 | $22.34 | $22.39 | $22.39 | 9,450 |
| 2024-11-26 | $22.37 | $22.37 | $22.35 | $22.37 | $22.37 | 890 |
| 2024-11-25 | $22.38 | $22.38 | $22.34 | $22.37 | $22.37 | 5,001 |
| 2024-11-22 | $22.26 | $22.29 | $22.23 | $22.27 | $22.27 | 4,574 |
| 2024-11-21 | $22.22 | $22.25 | $22.21 | $22.25 | $22.25 | 534 |
| 2024-11-20 | $22.20 | $22.22 | $22.15 | $22.21 | $22.21 | 3,673 |
| 2024-11-19 | $22.22 | $22.26 | $22.21 | $22.24 | $22.24 | 6,680 |
| 2024-11-18 | $22.22 | $22.24 | $22.20 | $22.23 | $22.23 | 9,480 |
| 2024-11-15 | $22.20 | $22.21 | $22.19 | $22.19 | $22.19 | 1,951 |
| 2024-11-14 | $22.34 | $22.34 | $22.26 | $22.26 | $22.26 | 888 |
| 2024-11-13 | $22.34 | $22.35 | $22.30 | $22.32 | $22.32 | 1,828 |
| 2024-11-12 | $22.32 | $22.35 | $22.31 | $22.31 | $22.31 | 1,102 |
| 2024-11-11 | $22.37 | $22.38 | $22.34 | $22.36 | $22.36 | 3,208 |
| 2024-11-08 | $22.40 | $22.40 | $22.36 | $22.38 | $22.38 | 118,923 |
| 2024-11-07 | $22.38 | $22.40 | $22.25 | $22.38 | $22.38 | 809,621 |
| 2024-11-06 | $22.23 | $22.32 | $22.22 | $22.30 | $22.30 | 121,952 |
| 2024-11-05 | $22.17 | $22.24 | $22.16 | $22.23 | $22.23 | 736,658 |
| 2024-11-04 | $22.20 | $22.20 | $22.11 | $22.11 | $22.11 | 586 |
| 2024-11-01 | $22.18 | $22.21 | $22.11 | $22.11 | $22.11 | 1,911 |
| 2024-10-31 | $22.16 | $22.23 | $22.13 | $22.15 | $22.15 | 3,891 |
| 2024-10-30 | $22.33 | $22.33 | $22.24 | $22.24 | $22.24 | 2,895 |
| 2024-10-29 | $22.30 | $22.32 | $22.25 | $22.29 | $22.29 | 3,339 |
| 2024-10-28 | $22.32 | $22.32 | $22.28 | $22.28 | $22.28 | 3,233 |
| 2024-10-25 | $22.32 | $22.38 | $22.27 | $22.27 | $22.27 | 7,670 |
| 2024-10-24 | $22.31 | $22.33 | $22.28 | $22.30 | $22.30 | 3,838 |
| 2024-10-23 | $22.33 | $22.34 | $22.27 | $22.31 | $22.31 | 4,875 |
| 2024-10-22 | $22.38 | $22.40 | $22.35 | $22.38 | $22.38 | 3,520 |
| 2024-10-21 | $22.42 | $22.44 | $22.36 | $22.38 | $22.38 | 15,041 |
| 2024-10-18 | $22.44 | $22.48 | $22.44 | $22.46 | $22.46 | 8,469 |
| 2024-10-17 | $22.46 | $22.48 | $22.41 | $22.43 | $22.43 | 9,587 |
| 2024-10-16 | $22.40 | $22.49 | $22.40 | $22.46 | $22.46 | 5,940 |
| 2024-10-15 | $22.44 | $22.46 | $22.39 | $22.44 | $22.44 | 21,962 |
| 2024-10-14 | $22.41 | $22.46 | $22.37 | $22.45 | $22.45 | 4,976 |
| 2024-10-11 | $22.41 | $22.46 | $22.38 | $22.38 | $22.38 | 10,395 |
| 2024-10-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 125 |
| 2024-10-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 104 |
| 2024-10-08 | $22.36 | $22.40 | $22.35 | $22.38 | $22.38 | 32,160 |
| 2024-10-07 | $22.36 | $22.36 | $22.32 | $22.32 | $22.32 | 1,383 |
| 2024-10-04 | $22.42 | $22.43 | $22.34 | $22.38 | $22.38 | 16,157 |
| 2024-10-03 | $22.47 | $22.47 | $22.40 | $22.47 | $22.47 | 4,424 |
| 2024-10-02 | $22.83 | $22.83 | $22.80 | $22.81 | $22.45 | 1,842 |
| 2024-10-01 | $22.82 | $22.86 | $22.78 | $22.79 | $22.43 | 43,918 |
| 2024-09-30 | $22.79 | $22.83 | $22.77 | $22.82 | $22.46 | 19,053 |
| 2024-09-27 | $22.82 | $22.86 | $22.82 | $22.84 | $22.47 | 8,141 |
| 2024-09-26 | $22.83 | $22.84 | $22.75 | $22.75 | $22.39 | 36,977 |
| 2024-09-25 | $22.84 | $22.84 | $22.75 | $22.75 | $22.39 | 55,022 |
| 2024-09-24 | $22.83 | $22.87 | $22.79 | $22.86 | $22.50 | 9,210 |
| 2024-09-23 | $22.80 | $22.84 | $22.74 | $22.77 | $22.77 | 12,750 |
| 2024-09-20 | $22.75 | $22.80 | $22.73 | $22.80 | $22.80 | 113,177 |
| 2024-09-19 | $22.75 | $22.81 | $22.72 | $22.78 | $22.78 | 597,361 |
| 2024-09-18 | $22.70 | $22.75 | $22.70 | $22.70 | $22.70 | 271 |
| 2024-09-17 | $22.76 | $22.76 | $22.69 | $22.73 | $22.73 | 870 |
| 2024-09-16 | $22.68 | $22.77 | $22.68 | $22.77 | $22.77 | 5,778 |
| 2024-09-13 | $22.71 | $22.75 | $22.67 | $22.75 | $22.75 | 8,049 |
| 2024-09-12 | $22.66 | $22.71 | $22.59 | $22.62 | $22.62 | 70,643 |
| 2024-09-11 | $22.59 | $22.67 | $22.59 | $22.67 | $22.67 | 2,768 |
| 2024-09-10 | $22.56 | $22.63 | $22.55 | $22.61 | $22.61 | 115,544 |
| 2024-09-09 | $22.59 | $22.63 | $22.55 | $22.57 | $22.57 | 607,775 |
| 2024-09-06 | $22.56 | $22.58 | $22.56 | $22.56 | $22.56 | 576 |
| 2024-09-05 | $22.61 | $22.61 | $22.53 | $22.59 | $22.59 | 1,829 |
| 2024-09-04 | $22.54 | $22.61 | $22.49 | $22.58 | $22.58 | 7,881 |
| 2024-09-03 | $22.59 | $22.59 | $22.53 | $22.55 | $22.55 | 479 |
| 2024-08-30 | $22.54 | $22.58 | $22.54 | $22.58 | $22.58 | 360 |
| 2024-08-29 | $22.56 | $22.58 | $22.55 | $22.55 | $22.55 | 920 |
| 2024-08-28 | $22.57 | $22.58 | $22.54 | $22.55 | $22.55 | 2,557 |
| 2024-08-27 | $22.53 | $22.59 | $22.53 | $22.57 | $22.57 | 4,274 |
| 2024-08-26 | $22.53 | $22.57 | $22.52 | $22.53 | $22.53 | 4,248 |
| 2024-08-23 | $22.52 | $22.55 | $22.47 | $22.55 | $22.55 | 4,647 |
| 2024-08-22 | $22.47 | $22.48 | $22.38 | $22.38 | $22.38 | 5,937 |
| 2024-08-21 | $22.49 | $22.51 | $22.47 | $22.49 | $22.49 | 102,675 |
| 2024-08-20 | $22.37 | $22.48 | $22.37 | $22.45 | $22.45 | 612,507 |
| 2024-08-19 | $22.41 | $22.45 | $22.41 | $22.42 | $22.42 | 3,794 |
| 2024-08-16 | $22.38 | $22.41 | $22.35 | $22.40 | $22.40 | 6,082 |
| 2024-08-15 | $22.50 | $22.58 | $22.34 | $22.37 | $22.37 | 24,122 |
| 2024-08-14 | $22.42 | $22.42 | $22.36 | $22.38 | $22.38 | 16,583 |
| 2024-08-13 | $22.27 | $22.36 | $22.27 | $22.34 | $22.34 | 13,846 |
| 2024-08-12 | $22.18 | $22.28 | $22.18 | $22.22 | $22.22 | 3,370 |
| 2024-08-09 | $22.19 | $22.25 | $22.16 | $22.20 | $22.20 | 7,038 |
| 2024-08-08 | $22.09 | $22.23 | $22.09 | $22.17 | $22.17 | 32,306 |
| 2024-08-07 | $22.15 | $22.24 | $22.10 | $22.12 | $22.12 | 5,290 |
| 2024-08-06 | $22.12 | $22.25 | $22.12 | $22.15 | $22.15 | 11,188 |
| 2024-08-05 | $22.15 | $22.25 | $22.14 | $22.18 | $22.18 | 7,354 |
| 2024-08-02 | $22.30 | $22.30 | $22.20 | $22.27 | $22.27 | 2,584 |
| 2024-08-01 | $22.25 | $22.27 | $22.16 | $22.21 | $22.21 | 22,986 |
| 2024-07-31 | $22.24 | $22.24 | $22.14 | $22.23 | $22.23 | 7,798 |
| 2024-07-30 | $22.16 | $22.16 | $22.08 | $22.13 | $22.13 | 8,521 |
| 2024-07-29 | $22.14 | $22.18 | $22.08 | $22.13 | $22.13 | 16,953 |
| 2024-07-26 | $22.11 | $22.16 | $22.05 | $22.11 | $22.11 | 15,625 |
| 2024-07-25 | $22.09 | $22.09 | $22.01 | $22.04 | $22.04 | 98,569 |
| 2024-07-24 | $22.12 | $22.16 | $22.00 | $22.06 | $22.06 | 535,663 |
| 2024-07-23 | $22.08 | $22.13 | $22.08 | $22.11 | $22.11 | 1,315 |
| 2024-07-22 | $22.06 | $22.16 | $22.06 | $22.11 | $22.11 | 2,102 |
| 2024-07-19 | $22.03 | $22.07 | $22.03 | $22.07 | $22.07 | 104 |
| 2024-07-18 | $22.12 | $22.18 | $22.04 | $22.11 | $22.11 | 2,807 |
| 2024-07-17 | $22.10 | $22.19 | $22.10 | $22.17 | $22.17 | 3,213 |
| 2024-07-16 | $22.14 | $22.21 | $22.12 | $22.21 | $22.21 | 1,855 |
| 2024-07-15 | $22.23 | $22.23 | $22.14 | $22.20 | $22.20 | 2,231 |
| 2024-07-12 | $22.09 | $22.18 | $22.09 | $22.18 | $22.18 | 604 |
| 2024-07-11 | $22.09 | $22.13 | $22.09 | $22.13 | $22.13 | 193 |
| 2024-07-10 | $22.01 | $22.11 | $22.01 | $22.07 | $22.07 | 6,179 |
| 2024-07-09 | $22.02 | $22.07 | $22.02 | $22.06 | $22.06 | 1,370 |
| 2024-07-08 | $21.97 | $22.12 | $21.97 | $22.05 | $22.05 | 656 |
| 2024-07-05 | $22.09 | $22.13 | $21.97 | $22.05 | $22.05 | 12,325 |
| 2024-07-03 | $21.90 | $21.98 | $21.90 | $21.97 | $21.97 | 543 |
| 2024-07-02 | $22.31 | $22.31 | $22.15 | $22.25 | $22.25 | 25,768 |
| 2024-07-01 | $22.09 | $22.18 | $22.09 | $22.18 | $22.18 | 166 |
| 2024-06-28 | $22.19 | $22.28 | $22.15 | $22.20 | $22.20 | 13,838 |
| 2024-06-27 | $22.23 | $22.26 | $22.15 | $22.21 | $22.21 | 3,302 |
| 2024-06-26 | $22.12 | $22.25 | $22.12 | $22.18 | $22.18 | 1,165 |
| 2024-06-25 | $22.11 | $22.27 | $22.11 | $22.19 | $22.19 | 4,166 |
| 2024-06-24 | $22.21 | $22.21 | $22.14 | $22.18 | $22.18 | 1,159 |
| 2024-06-21 | $22.10 | $22.26 | $22.10 | $22.22 | $22.22 | 18,825 |
| 2024-06-20 | $22.20 | $22.23 | $22.20 | $22.23 | $22.23 | 2,210 |
| 2024-06-18 | $22.21 | $22.28 | $22.12 | $22.20 | $22.20 | 4,496 |
| 2024-06-17 | $22.14 | $22.22 | $22.07 | $22.16 | $22.16 | 8,514 |
| 2024-06-14 | $22.15 | $22.16 | $22.10 | $22.16 | $22.16 | 271 |
| 2024-06-13 | $22.09 | $22.22 | $22.09 | $22.22 | $22.22 | 2,050 |
| 2024-06-12 | $22.12 | $22.23 | $22.10 | $22.13 | $22.13 | 17,299 |
| 2024-06-11 | $21.97 | $22.07 | $21.97 | $22.07 | $22.07 | 2,689 |
| 2024-06-10 | $22.10 | $22.10 | $21.93 | $22.04 | $22.04 | 12,292 |
| 2024-06-07 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 5,231 |
| 2024-06-06 | $22.18 | $22.18 | $22.02 | $22.07 | $22.07 | 732 |
| 2024-06-05 | $22.10 | $22.13 | $22.03 | $22.09 | $22.09 | 1,024 |
| 2024-06-04 | $21.94 | $22.04 | $21.91 | $22.04 | $22.04 | 24,033 |
| 2024-06-03 | $21.78 | $22.04 | $21.69 | $21.99 | $21.99 | 96,598 |
| 2024-05-31 | $21.90 | $21.95 | $21.84 | $21.93 | $21.93 | 9,807 |
| 2024-05-30 | $21.91 | $21.92 | $21.89 | $21.89 | $21.89 | 2,042 |
| 2024-05-29 | $21.90 | $21.93 | $21.90 | $21.93 | $21.93 | 1,228 |
| 2024-05-28 | $22.02 | $22.02 | $21.90 | $21.95 | $21.95 | 3,025 |
| 2024-05-24 | $21.88 | $21.94 | $21.84 | $21.94 | $21.94 | 4,221 |
| 2024-05-23 | $21.82 | $21.87 | $21.77 | $21.87 | $21.87 | 2,513 |
| 2024-05-22 | $21.96 | $21.96 | $21.87 | $21.93 | $21.93 | 3,235 |
| 2024-05-21 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 111 |
| 2024-05-20 | $21.94 | $21.97 | $21.90 | $21.94 | $21.94 | 3,516 |
| 2024-05-17 | $21.95 | $21.95 | $21.86 | $21.94 | $21.94 | 767 |
| 2024-05-16 | $21.96 | $21.96 | $21.87 | $21.94 | $21.94 | 3,182 |
| 2024-05-15 | $21.90 | $21.95 | $21.86 | $21.95 | $21.95 | 2,625 |
| 2024-05-14 | $21.77 | $21.86 | $21.75 | $21.86 | $21.86 | 10,907 |
| 2024-05-13 | $21.80 | $21.91 | $21.75 | $21.82 | $21.82 | 9,095 |
| 2024-05-10 | $21.85 | $21.85 | $21.71 | $21.82 | $21.82 | 41,567 |
| 2024-05-09 | $21.85 | $21.85 | $21.74 | $21.74 | $21.74 | 2,001 |
| 2024-05-08 | $21.77 | $21.85 | $21.72 | $21.79 | $21.79 | 27,945 |
| 2024-05-07 | $21.83 | $21.85 | $21.73 | $21.81 | $21.81 | 6,234 |
| 2024-05-06 | $21.68 | $21.81 | $21.68 | $21.79 | $21.79 | 27,618 |
| 2024-05-03 | $21.65 | $21.72 | $21.65 | $21.72 | $21.72 | 5,183 |
| 2024-05-02 | $21.48 | $21.65 | $21.40 | $21.59 | $21.59 | 22,458 |
| 2024-05-01 | $21.52 | $21.59 | $21.43 | $21.45 | $21.45 | 142,654 |
| 2024-04-30 | $21.54 | $21.55 | $21.50 | $21.55 | $21.55 | 104,426 |
| 2024-04-29 | $21.59 | $21.59 | $21.54 | $21.57 | $21.57 | 666,590 |
| 2024-04-26 | $21.57 | $21.59 | $21.54 | $21.55 | $21.55 | 5,090 |
| 2024-04-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 64 |
| 2024-04-24 | $21.51 | $21.57 | $21.45 | $21.57 | $21.57 | 9,277 |
| 2024-04-23 | $21.22 | $21.59 | $21.22 | $21.52 | $21.52 | 48,862 |
| 2024-04-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 171 |
| 2024-04-19 | $21.48 | $21.48 | $21.36 | $21.39 | $21.39 | 136,330 |
| 2024-04-18 | $21.51 | $21.52 | $21.46 | $21.46 | $21.46 | 3,469 |
| 2024-04-17 | $21.52 | $21.52 | $21.46 | $21.46 | $21.46 | 7,707 |
| 2024-04-16 | $21.49 | $21.56 | $21.48 | $21.50 | $21.50 | 4,613 |
| 2024-04-15 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 335 |
| 2024-04-12 | $21.77 | $21.77 | $21.68 | $21.73 | $21.73 | 10,617 |
| 2024-04-11 | $21.75 | $21.80 | $21.72 | $21.77 | $21.77 | 2,114 |
| 2024-04-10 | $21.79 | $21.79 | $21.66 | $21.74 | $21.74 | 12,338 |
| 2024-04-09 | $21.91 | $21.91 | $21.79 | $21.89 | $21.89 | 57,318 |
| 2024-04-08 | $21.90 | $21.94 | $21.85 | $21.89 | $21.89 | 59,047 |
| 2024-04-05 | $21.69 | $21.98 | $21.69 | $21.91 | $21.91 | 717,510 |
| 2024-04-04 | $21.93 | $21.93 | $21.80 | $21.80 | $21.80 | 30,502 |
| 2024-04-03 | $22.03 | $22.03 | $21.84 | $21.87 | $21.87 | 26,415 |
| 2024-04-02 | $22.16 | $22.19 | $22.16 | $22.19 | $21.83 | 37,579 |
| 2024-04-01 | $22.33 | $22.33 | $22.19 | $22.27 | $21.92 | 427,126 |
| 2024-03-28 | $22.31 | $22.32 | $22.28 | $22.28 | $21.93 | 3,029 |
| 2024-03-27 | $22.32 | $22.34 | $22.26 | $22.33 | $21.98 | 7,303 |
| 2024-03-26 | $22.31 | $22.31 | $22.21 | $22.21 | $21.86 | 5,148 |
| 2024-03-25 | $22.27 | $22.28 | $22.25 | $22.26 | $21.91 | 5,116 |
| 2024-03-22 | $22.25 | $22.30 | $22.25 | $22.29 | $21.94 | 3,435 |
| 2024-03-21 | $22.29 | $22.29 | $22.22 | $22.27 | $21.92 | 12,630 |
| 2024-03-20 | $22.20 | $22.27 | $22.20 | $22.25 | $21.90 | 14,704 |
| 2024-03-19 | $22.19 | $22.21 | $22.16 | $22.19 | $21.83 | 8,328 |
| 2024-03-18 | $22.13 | $22.16 | $22.11 | $22.11 | $21.76 | 1,279 |
| 2024-03-15 | $22.15 | $22.19 | $22.10 | $22.14 | $22.14 | 42,245 |
| 2024-03-14 | $22.21 | $22.21 | $22.15 | $22.16 | $22.16 | 4,202 |
| 2024-03-13 | $22.25 | $22.25 | $22.20 | $22.20 | $22.20 | 3,811 |
| 2024-03-12 | $22.20 | $22.23 | $22.19 | $22.21 | $22.21 | 3,631 |
| 2024-03-11 | $22.15 | $22.23 | $22.15 | $22.20 | $22.20 | 3,860 |
| 2024-03-08 | $22.28 | $22.28 | $22.21 | $22.21 | $22.21 | 5,614 |
| 2024-03-07 | $22.23 | $22.23 | $22.20 | $22.20 | $22.20 | 1,610 |
| 2024-03-06 | $22.10 | $22.20 | $22.08 | $22.13 | $22.13 | 93,768 |
| 2024-03-05 | $22.11 | $22.15 | $22.05 | $22.10 | $22.10 | 415,749 |
| 2024-03-04 | $22.11 | $22.12 | $22.11 | $22.12 | $22.12 | 1,229 |
| 2024-03-01 | $22.13 | $22.15 | $22.10 | $22.15 | $22.15 | 6,014 |
| 2024-02-29 | $22.08 | $22.08 | $22.01 | $22.05 | $22.05 | 3,113 |
| 2024-02-28 | $22.02 | $22.03 | $22.00 | $22.02 | $22.02 | 904 |
| 2024-02-27 | $21.97 | $22.01 | $21.93 | $22.00 | $22.00 | 67,544 |
| 2024-02-26 | $22.03 | $22.03 | $21.94 | $21.99 | $21.99 | 6,142 |
| 2024-02-23 | $22.03 | $22.04 | $21.99 | $22.04 | $22.04 | 1,019 |
| 2024-02-22 | $22.03 | $22.05 | $21.96 | $21.98 | $21.98 | 17,876 |
| 2024-02-21 | $21.89 | $21.96 | $21.85 | $21.95 | $21.95 | 6,508 |
| 2024-02-20 | $22.01 | $22.01 | $21.91 | $21.94 | $21.94 | 442,662 |
| 2024-02-16 | $22.05 | $22.05 | $21.91 | $21.95 | $21.95 | 378,394 |
| 2024-02-15 | $21.95 | $22.05 | $21.94 | $22.01 | $22.01 | 67,956 |
| 2024-02-14 | $21.93 | $22.00 | $21.92 | $21.98 | $21.98 | 21,593 |
| 2024-02-13 | $21.93 | $21.93 | $21.79 | $21.86 | $21.86 | 30,355 |
| 2024-02-12 | $21.97 | $22.06 | $21.96 | $22.02 | $22.02 | 11,462 |
| 2024-02-09 | $21.96 | $22.04 | $21.96 | $22.01 | $22.01 | 58,164 |
| 2024-02-08 | $21.95 | $22.03 | $21.95 | $21.98 | $21.98 | 370,855 |
| 2024-02-07 | $22.00 | $22.04 | $21.99 | $22.00 | $22.00 | 3,651 |
| 2024-02-06 | $21.97 | $21.97 | $21.92 | $21.95 | $21.95 | 2,182 |
| 2024-02-05 | $21.89 | $21.96 | $21.89 | $21.93 | $21.93 | 6,386 |
| 2024-02-02 | $21.92 | $22.02 | $21.90 | $21.95 | $21.95 | 3,060 |
| 2024-02-01 | $21.98 | $22.07 | $21.98 | $22.07 | $22.07 | 11,090 |
| 2024-01-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 18 |
| 2024-01-30 | $21.92 | $21.94 | $21.87 | $21.94 | $21.94 | 4,313 |
| 2024-01-29 | $21.90 | $21.97 | $21.89 | $21.97 | $21.97 | 4,686 |
| 2024-01-26 | $21.90 | $21.94 | $21.89 | $21.92 | $21.92 | 18,070 |
| 2024-01-25 | $21.85 | $21.88 | $21.84 | $21.88 | $21.88 | 21,838 |
| 2024-01-24 | $21.87 | $21.87 | $21.80 | $21.84 | $21.84 | 230,275 |
| 2024-01-23 | $21.83 | $21.88 | $21.83 | $21.88 | $21.88 | 1,440 |
| 2024-01-22 | $21.86 | $21.86 | $21.81 | $21.84 | $21.84 | 6,959 |
| 2024-01-19 | $21.81 | $21.83 | $21.81 | $21.83 | $21.83 | 1,109 |
| 2024-01-18 | $21.71 | $21.77 | $21.71 | $21.77 | $21.77 | 1,215 |
| 2024-01-17 | $21.53 | $21.69 | $21.53 | $21.69 | $21.69 | 9,091 |
| 2024-01-16 | $21.78 | $21.82 | $21.75 | $21.82 | $21.82 | 11,126 |
| 2024-01-12 | $21.81 | $21.86 | $21.81 | $21.85 | $21.85 | 11,876 |
| 2024-01-11 | $21.76 | $21.79 | $21.76 | $21.79 | $21.79 | 411 |
| 2024-01-10 | $21.70 | $21.73 | $21.70 | $21.70 | $21.70 | 4,557 |
| 2024-01-09 | $21.60 | $21.68 | $21.60 | $21.66 | $21.66 | 8,861 |
| 2024-01-08 | $21.63 | $21.63 | $21.60 | $21.61 | $21.61 | 385 |
| 2024-01-05 | $21.48 | $21.53 | $21.37 | $21.38 | $21.38 | 31,763 |
| 2024-01-04 | $21.48 | $21.54 | $21.41 | $21.42 | $21.42 | 13,768 |
| 2024-01-03 | $21.46 | $21.57 | $21.46 | $21.46 | $21.46 | 6,671 |
| 2024-01-02 | $21.64 | $21.64 | $21.55 | $21.61 | $21.61 | 38,314 |
| 2023-12-29 | $21.73 | $21.75 | $21.68 | $21.71 | $21.71 | 22,066 |
| 2023-12-28 | $21.70 | $21.73 | $21.70 | $21.72 | $21.72 | 853 |
| 2023-12-27 | $21.69 | $21.71 | $21.69 | $21.69 | $21.69 | 1,111 |
| 2023-12-26 | $21.94 | $21.99 | $21.94 | $21.97 | $21.66 | 178,280 |
| 2023-12-22 | $21.94 | $22.01 | $21.94 | $21.99 | $21.69 | 28,819 |
| 2023-12-21 | $21.92 | $21.97 | $21.89 | $21.93 | $21.63 | 43,184 |
| 2023-12-20 | $21.94 | $21.94 | $21.87 | $21.89 | $21.59 | 14,593 |
| 2023-12-19 | $21.84 | $21.92 | $21.84 | $21.88 | $21.58 | 1,716 |
| 2023-12-18 | $21.84 | $21.90 | $21.84 | $21.87 | $21.57 | 4,844 |
| 2023-12-15 | $21.90 | $21.90 | $21.83 | $21.87 | $21.56 | 3,270 |
| 2023-12-14 | $21.87 | $21.89 | $21.87 | $21.89 | $21.58 | 1,398 |
| 2023-12-13 | $21.69 | $21.83 | $21.65 | $21.80 | $21.50 | 6,293 |
| 2023-12-12 | $21.62 | $21.66 | $21.62 | $21.66 | $21.36 | 1,639 |
| 2023-12-11 | $21.59 | $21.61 | $21.57 | $21.61 | $21.31 | 849 |
| 2023-12-08 | $21.61 | $21.67 | $21.56 | $21.67 | $21.67 | 4,176 |
| 2023-12-07 | $21.63 | $21.64 | $21.63 | $21.64 | $21.64 | 853 |
| 2023-12-06 | $21.61 | $21.65 | $21.57 | $21.57 | $21.57 | 3,574 |
| 2023-12-05 | $21.63 | $21.63 | $21.56 | $21.57 | $21.57 | 14,773 |
| 2023-12-04 | $21.57 | $21.60 | $21.52 | $21.54 | $21.54 | 3,597 |
| 2023-12-01 | $21.51 | $21.64 | $21.49 | $21.57 | $21.57 | 85,053 |
| 2023-11-30 | $21.49 | $21.49 | $21.43 | $21.48 | $21.48 | 10,060 |
| 2023-11-29 | $21.49 | $21.55 | $21.45 | $21.46 | $21.46 | 14,260 |
| 2023-11-28 | $21.38 | $21.44 | $21.36 | $21.42 | $21.42 | 9,893 |
| 2023-11-27 | $21.35 | $21.42 | $21.29 | $21.39 | $21.39 | 4,698 |
| 2023-11-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 1,889 |
| 2023-11-22 | $21.36 | $21.40 | $21.28 | $21.33 | $21.33 | 1,889 |
| 2023-11-21 | $21.20 | $21.34 | $21.20 | $21.28 | $21.28 | 56,946 |
| 2023-11-20 | $21.27 | $21.34 | $21.26 | $21.33 | $21.33 | 5,534 |
| 2023-11-17 | $21.26 | $21.30 | $21.20 | $21.30 | $21.30 | 19,200 |
| 2023-11-16 | $21.27 | $21.29 | $21.25 | $21.27 | $21.27 | 9,707 |
| 2023-11-15 | $21.22 | $21.22 | $21.15 | $21.19 | $21.19 | 2,639 |
| 2023-11-14 | $21.22 | $21.24 | $21.18 | $21.22 | $21.22 | 1,872 |
| 2023-11-13 | $21.05 | $21.08 | $21.04 | $21.07 | $21.07 | 13,886 |
| 2023-11-10 | $21.04 | $21.07 | $20.97 | $21.04 | $21.04 | 33,965 |
| 2023-11-09 | $20.98 | $21.02 | $20.95 | $20.95 | $20.95 | 38,884 |
| 2023-11-08 | $21.04 | $21.04 | $20.97 | $20.98 | $20.98 | 19,223 |
| 2023-11-07 | $20.96 | $21.00 | $20.96 | $20.98 | $20.98 | 2,476 |
| 2023-11-06 | $20.95 | $21.04 | $20.90 | $21.01 | $21.01 | 77,684 |
| 2023-11-03 | $21.04 | $21.07 | $21.02 | $21.02 | $21.02 | 2,685 |
| 2023-11-02 | $20.85 | $20.91 | $20.85 | $20.88 | $20.88 | 8,741 |
| 2023-11-01 | $20.57 | $20.78 | $20.57 | $20.78 | $20.78 | 10,335 |
| 2023-10-31 | $20.54 | $20.54 | $20.48 | $20.53 | $20.53 | 2,857 |
| 2023-10-30 | $20.60 | $20.60 | $20.46 | $20.59 | $20.59 | 1,608 |
| 2023-10-27 | $20.57 | $20.57 | $20.49 | $20.53 | $20.53 | 14,734 |
| 2023-10-26 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 24,309 |
| 2023-10-25 | $20.61 | $20.61 | $20.52 | $20.57 | $20.57 | 11,536 |
| 2023-10-24 | $20.70 | $20.75 | $20.64 | $20.72 | $20.72 | 4,053 |
| 2023-10-23 | $20.73 | $20.73 | $20.60 | $20.61 | $20.61 | 19,229 |
| 2023-10-20 | $20.71 | $20.71 | $20.64 | $20.67 | $20.67 | 8,066 |
| 2023-10-19 | $20.80 | $20.82 | $20.72 | $20.72 | $20.72 | 7,675 |
| 2023-10-18 | $20.86 | $20.86 | $20.75 | $20.78 | $20.78 | 3,177 |
| 2023-10-17 | $20.93 | $20.93 | $20.92 | $20.92 | $20.92 | 635 |
| 2023-10-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 484 |
| 2023-10-13 | $21.01 | $21.01 | $20.90 | $20.98 | $20.98 | 9,892 |
| 2023-10-12 | $20.98 | $20.98 | $20.90 | $20.98 | $20.98 | 2,173 |
| 2023-10-11 | $21.03 | $21.05 | $20.94 | $21.04 | $21.04 | 15,871 |
| 2023-10-10 | $20.85 | $21.05 | $20.85 | $20.98 | $20.98 | 57,072 |
| 2023-10-09 | $20.88 | $21.03 | $20.88 | $20.99 | $20.99 | 3,220 |
| 2023-10-06 | $20.57 | $20.92 | $20.57 | $20.86 | $20.86 | 6,794 |
| 2023-10-05 | $20.79 | $20.85 | $20.74 | $20.80 | $20.80 | 31,572 |
| 2023-10-04 | $20.65 | $20.83 | $20.65 | $20.79 | $20.79 | 13,403 |
| 2023-10-03 | $20.65 | $20.76 | $20.65 | $20.69 | $20.69 | 75,271 |
| 2023-10-02 | $21.06 | $21.09 | $21.05 | $21.09 | $20.80 | 7,505 |
| 2023-09-29 | $21.20 | $21.21 | $21.12 | $21.17 | $20.88 | 14,435 |
| 2023-09-28 | $21.23 | $21.23 | $21.19 | $21.19 | $21.19 | 1,665 |
| 2023-09-27 | $21.08 | $21.15 | $21.07 | $21.12 | $21.12 | 64,793 |
| 2023-09-26 | $21.12 | $21.16 | $21.12 | $21.16 | $21.16 | 447 |
| 2023-09-25 | $21.29 | $21.30 | $21.26 | $21.26 | $21.26 | 2,069 |
| 2023-09-22 | $21.27 | $21.27 | $21.25 | $21.27 | $21.27 | 3,726 |
| 2023-09-21 | $21.33 | $21.33 | $21.22 | $21.26 | $21.26 | 12,969 |
| 2023-09-20 | $21.41 | $21.41 | $21.37 | $21.37 | $21.37 | 772 |
| 2023-09-19 | $21.38 | $21.45 | $21.38 | $21.42 | $21.42 | 1,097 |
| 2023-09-18 | $21.45 | $21.47 | $21.43 | $21.47 | $21.47 | 5,274 |
| 2023-09-15 | $21.49 | $21.50 | $21.46 | $21.46 | $21.46 | 8,118 |
| 2023-09-14 | $21.51 | $21.51 | $21.46 | $21.49 | $21.49 | 4,539 |
| 2023-09-13 | $21.44 | $21.44 | $21.42 | $21.44 | $21.44 | 7,044 |
| 2023-09-12 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 57 |
| 2023-09-11 | $21.49 | $21.51 | $21.42 | $21.47 | $21.47 | 39,078 |
| 2023-09-08 | $21.44 | $21.51 | $21.41 | $21.44 | $21.44 | 2,607 |
| 2023-09-07 | $21.47 | $21.47 | $21.38 | $21.43 | $21.43 | 68,362 |
| 2023-09-06 | $21.40 | $21.44 | $21.36 | $21.44 | $21.44 | 8,257 |
| 2023-09-05 | $21.43 | $21.50 | $21.42 | $21.46 | $21.46 | 62,622 |
| 2023-09-01 | $21.55 | $21.55 | $21.47 | $21.51 | $21.51 | 5,577 |
| 2023-08-31 | $21.54 | $21.54 | $21.50 | $21.52 | $21.52 | 2,702 |
| 2023-08-30 | $21.48 | $21.52 | $21.46 | $21.51 | $21.51 | 57,491 |
| 2023-08-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 493 |
| 2023-08-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 493 |
| 2023-08-25 | $21.39 | $21.39 | $21.30 | $21.35 | $21.35 | 8,491 |
| 2023-08-24 | $21.37 | $21.41 | $21.33 | $21.35 | $21.35 | 1,970 |
| 2023-08-23 | $21.39 | $21.42 | $21.39 | $21.42 | $21.42 | 375 |
| 2023-08-22 | $21.30 | $21.33 | $21.30 | $21.31 | $21.31 | 94,541 |
| 2023-08-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 351 |
| 2023-08-18 | $21.31 | $21.41 | $21.31 | $21.36 | $21.36 | 6,955 |
| 2023-08-17 | $21.30 | $21.37 | $21.28 | $21.34 | $21.34 | 9,034 |
| 2023-08-16 | $21.42 | $21.42 | $21.34 | $21.35 | $21.35 | 4,005 |
| 2023-08-15 | $21.45 | $21.45 | $21.40 | $21.40 | $21.40 | 3,422 |
| 2023-08-14 | $21.45 | $21.45 | $21.44 | $21.44 | $21.44 | 205 |
| 2023-08-11 | $21.50 | $21.50 | $21.41 | $21.45 | $21.45 | 4,221 |
| 2023-08-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1,787 |
| 2023-08-09 | $21.51 | $21.59 | $21.51 | $21.52 | $21.52 | 19,183 |
| 2023-08-08 | $21.52 | $21.60 | $21.52 | $21.57 | $21.57 | 2,871 |
| 2023-08-07 | $21.51 | $21.60 | $21.51 | $21.55 | $21.55 | 5,821 |
| 2023-08-04 | $21.54 | $21.55 | $21.52 | $21.54 | $21.54 | 8,180 |
| 2023-08-03 | $21.49 | $21.53 | $21.45 | $21.48 | $21.48 | 1,674 |
| 2023-08-02 | $21.52 | $21.53 | $21.43 | $21.43 | $21.43 | 13,900 |
| 2023-08-01 | $21.52 | $21.56 | $21.47 | $21.51 | $21.51 | 14,325 |
| 2023-07-31 | $21.61 | $21.61 | $21.55 | $21.55 | $21.55 | 214 |
| 2023-07-28 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 6 |
| 2023-07-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 131 |
| 2023-07-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 26 |
| 2023-07-25 | $21.48 | $21.52 | $21.44 | $21.49 | $21.49 | 8,725 |
| 2023-07-24 | $21.54 | $21.55 | $21.50 | $21.50 | $21.50 | 6,547 |
| 2023-07-21 | $21.46 | $21.54 | $21.43 | $21.51 | $21.51 | 2,994 |
| 2023-07-20 | $21.42 | $21.51 | $21.41 | $21.49 | $21.49 | 2,236 |
| 2023-07-19 | $21.48 | $21.58 | $21.48 | $21.54 | $21.54 | 8,020 |
| 2023-07-18 | $21.61 | $21.61 | $21.47 | $21.56 | $21.56 | 13,816 |
| 2023-07-17 | $21.44 | $21.50 | $21.44 | $21.50 | $21.50 | 1,273 |
| 2023-07-14 | $21.48 | $21.48 | $21.46 | $21.48 | $21.48 | 600 |
| 2023-07-13 | $21.55 | $21.55 | $21.52 | $21.53 | $21.53 | 1,219 |
| 2023-07-12 | $21.44 | $21.48 | $21.44 | $21.48 | $21.48 | 5,106 |
| 2023-07-11 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 31 |
| 2023-07-10 | $21.29 | $21.32 | $21.28 | $21.32 | $21.32 | 1,662 |
| 2023-07-07 | $21.33 | $21.35 | $21.26 | $21.26 | $21.26 | 19,149 |
| 2023-07-06 | $21.26 | $21.28 | $21.25 | $21.26 | $21.26 | 78,059 |
| 2023-07-05 | $21.30 | $21.38 | $21.30 | $21.34 | $21.34 | 21,240 |
| 2023-07-03 | $21.60 | $21.64 | $21.60 | $21.64 | $21.38 | 199 |
| 2023-06-30 | $21.62 | $21.66 | $21.61 | $21.66 | $21.39 | 1,308 |
| 2023-06-29 | $21.64 | $21.64 | $21.62 | $21.62 | $21.36 | 335 |
| 2023-06-28 | $21.57 | $21.66 | $21.57 | $21.66 | $21.39 | 2,577 |
| 2023-06-27 | $21.58 | $21.64 | $21.56 | $21.61 | $21.34 | 6,938 |
| 2023-06-26 | $21.58 | $21.58 | $21.58 | $21.58 | $21.31 | 7,571 |
| 2023-06-23 | $21.57 | $21.62 | $21.56 | $21.59 | $21.32 | 1,946 |
| 2023-06-22 | $21.63 | $21.64 | $21.55 | $21.61 | $21.35 | 30,931 |
| 2023-06-21 | $21.56 | $21.63 | $21.56 | $21.63 | $21.63 | 1,108 |
| 2023-06-20 | $21.62 | $21.67 | $21.61 | $21.67 | $21.67 | 592 |
| 2023-06-16 | $21.66 | $21.66 | $21.58 | $21.63 | $21.63 | 12,793 |
| 2023-06-15 | $21.59 | $21.66 | $21.59 | $21.66 | $21.66 | 2,544 |
| 2023-06-14 | $21.60 | $21.65 | $21.58 | $21.58 | $21.58 | 9,236 |
| 2023-06-13 | $21.64 | $21.64 | $21.53 | $21.58 | $21.58 | 498 |
| 2023-06-12 | $21.53 | $21.60 | $21.53 | $21.60 | $21.60 | 463 |
| 2023-06-09 | $21.53 | $21.56 | $21.53 | $21.56 | $21.56 | 5,017 |
| 2023-06-08 | $21.63 | $21.63 | $21.57 | $21.61 | $21.61 | 2,628 |
| 2023-06-07 | $21.50 | $21.54 | $21.50 | $21.54 | $21.54 | 758 |
| 2023-06-06 | $21.53 | $21.59 | $21.53 | $21.59 | $21.59 | 3,113 |
| 2023-06-05 | $21.64 | $21.65 | $21.60 | $21.60 | $21.60 | 9,652 |
| 2023-06-02 | $21.63 | $21.65 | $21.58 | $21.61 | $21.61 | 3,480 |
| 2023-06-01 | $21.60 | $21.63 | $21.60 | $21.63 | $21.63 | 177 |
| 2023-05-31 | $21.61 | $21.62 | $21.57 | $21.57 | $21.57 | 1,374 |
| 2023-05-30 | $21.55 | $21.55 | $21.48 | $21.51 | $21.51 | 6,170 |
| 2023-05-26 | $21.45 | $21.48 | $21.32 | $21.48 | $21.48 | 10,089 |
| 2023-05-25 | $21.47 | $21.50 | $21.43 | $21.45 | $21.45 | 4,129 |
| 2023-05-24 | $21.35 | $21.54 | $21.35 | $21.49 | $21.49 | 2,368 |
| 2023-05-23 | $21.58 | $21.59 | $21.50 | $21.55 | $21.55 | 28,843 |
| 2023-05-22 | $21.60 | $21.61 | $21.56 | $21.56 | $21.56 | 20,230 |
| 2023-05-19 | $21.50 | $21.59 | $21.49 | $21.55 | $21.55 | 33,657 |
| 2023-05-18 | $21.53 | $21.56 | $21.52 | $21.56 | $21.56 | 6,759 |
| 2023-05-17 | $21.55 | $21.59 | $21.55 | $21.59 | $21.59 | 681 |
| 2023-05-16 | $21.57 | $21.65 | $21.55 | $21.59 | $21.59 | 22,713 |
| 2023-05-15 | $21.60 | $21.65 | $21.60 | $21.65 | $21.65 | 187 |
| 2023-05-12 | $21.68 | $21.68 | $21.64 | $21.64 | $21.64 | 724 |
| 2023-05-11 | $21.68 | $21.72 | $21.66 | $21.66 | $21.66 | 3,952 |
| 2023-05-10 | $21.63 | $21.70 | $21.62 | $21.69 | $21.69 | 15,432 |
| 2023-05-09 | $21.56 | $21.64 | $21.56 | $21.60 | $21.60 | 2,349 |
| 2023-05-08 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 50,192 |
| 2023-05-05 | $21.61 | $21.70 | $21.61 | $21.65 | $21.65 | 19,224 |
| 2023-05-04 | $21.66 | $21.72 | $21.62 | $21.66 | $21.66 | 32,309 |
| 2023-05-03 | $21.70 | $21.70 | $21.66 | $21.66 | $21.66 | 520 |
| 2023-05-02 | $21.61 | $21.66 | $21.58 | $21.63 | $21.63 | 27,444 |
| 2023-05-01 | $21.58 | $21.65 | $21.58 | $21.61 | $21.61 | 5,868 |
| 2023-04-28 | $21.61 | $21.67 | $21.60 | $21.67 | $21.67 | 1,102 |
| 2023-04-27 | $21.55 | $21.60 | $21.55 | $21.60 | $21.60 | 1,370 |
| 2023-04-26 | $21.56 | $21.56 | $21.52 | $21.54 | $21.54 | 3,025 |
| 2023-04-25 | $21.67 | $21.67 | $21.56 | $21.61 | $21.61 | 20,876 |
| 2023-04-24 | $21.54 | $21.60 | $21.54 | $21.60 | $21.60 | 359 |
| 2023-04-21 | $21.58 | $21.58 | $21.57 | $21.57 | $21.57 | 4,789 |
| 2023-04-20 | $21.58 | $21.58 | $21.54 | $21.55 | $21.55 | 7,931 |
| 2023-04-19 | $21.55 | $21.55 | $21.47 | $21.51 | $21.51 | 4,172 |
| 2023-04-18 | $21.58 | $21.59 | $21.51 | $21.55 | $21.55 | 6,820 |
| 2023-04-17 | $21.51 | $21.54 | $21.50 | $21.54 | $21.54 | 2,014 |
| 2023-04-14 | $21.63 | $21.65 | $21.59 | $21.59 | $21.59 | 22,550 |
| 2023-04-13 | $21.59 | $21.66 | $21.58 | $21.62 | $21.62 | 3,191 |
| 2023-04-12 | $21.57 | $21.60 | $21.57 | $21.59 | $21.59 | 2,230 |
| 2023-04-11 | $21.55 | $21.57 | $21.55 | $21.57 | $21.57 | 1,486 |
| 2023-04-10 | $21.53 | $21.56 | $21.53 | $21.55 | $21.55 | 592 |
| 2023-04-06 | $21.59 | $21.64 | $21.57 | $21.58 | $21.58 | 73,487 |
| 2023-04-05 | $21.61 | $21.62 | $21.54 | $21.58 | $21.58 | 1,657 |
| 2023-04-04 | $21.74 | $21.74 | $21.57 | $21.60 | $21.60 | 5,417 |
| 2023-04-03 | $21.80 | $21.81 | $21.73 | $21.81 | $21.56 | 8,328 |
| 2023-03-31 | $21.62 | $21.70 | $21.62 | $21.70 | $21.45 | 2,402 |
| 2023-03-30 | $21.55 | $21.65 | $21.55 | $21.60 | $21.35 | 14,116 |
| 2023-03-29 | $21.56 | $21.59 | $21.56 | $21.58 | $21.33 | 15,799 |
| 2023-03-28 | $21.55 | $21.55 | $21.45 | $21.51 | $21.26 | 4,473 |
| 2023-03-27 | $21.60 | $21.65 | $21.52 | $21.54 | $21.29 | 9,807 |
| 2023-03-24 | $21.68 | $21.68 | $21.65 | $21.65 | $21.40 | 440 |
| 2023-03-23 | $21.64 | $21.65 | $21.62 | $21.62 | $21.37 | 2,819 |
| 2023-03-22 | $21.58 | $21.58 | $21.58 | $21.58 | $21.32 | 30 |
| 2023-03-21 | $21.49 | $21.53 | $21.48 | $21.48 | $21.23 | 1,624 |
| 2023-03-20 | $21.24 | $21.45 | $21.24 | $21.43 | $21.18 | 1,643 |
| 2023-03-17 | $21.35 | $21.43 | $21.35 | $21.43 | $21.18 | 885 |
| 2023-03-16 | $21.29 | $21.37 | $21.29 | $21.33 | $21.09 | 3,496 |
| 2023-03-15 | $21.23 | $21.34 | $21.19 | $21.34 | $21.09 | 4,327 |
| 2023-03-14 | $21.27 | $21.32 | $21.23 | $21.32 | $21.07 | 1,777 |
| 2023-03-13 | $21.26 | $21.34 | $21.26 | $21.30 | $21.05 | 7,158 |
| 2023-03-10 | $21.28 | $21.28 | $21.22 | $21.28 | $21.03 | 6,578 |
| 2023-03-09 | $21.23 | $21.25 | $21.23 | $21.25 | $21.00 | 2,788 |
| 2023-03-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.00 | 50 |
| 2023-03-07 | $21.36 | $21.36 | $21.25 | $21.25 | $21.00 | 890 |
| 2023-03-06 | $21.37 | $21.37 | $21.37 | $21.37 | $21.12 | 3,026 |
| 2023-03-03 | $21.32 | $21.36 | $21.31 | $21.36 | $21.12 | 3,026 |
| 2023-03-02 | $21.26 | $21.29 | $21.22 | $21.22 | $20.97 | 9,736 |
| 2023-03-01 | $21.29 | $21.32 | $21.26 | $21.26 | $21.01 | 49,165 |
| 2023-02-28 | $21.36 | $21.37 | $21.32 | $21.36 | $21.11 | 3,945 |
| 2023-02-27 | $21.40 | $21.41 | $21.30 | $21.34 | $21.09 | 7,629 |
| 2023-02-24 | $21.32 | $21.32 | $21.32 | $21.32 | $21.07 | 1,978 |
| 2023-02-23 | $21.37 | $21.42 | $21.34 | $21.42 | $21.17 | 1,978 |
| 2023-02-22 | $21.38 | $21.41 | $21.37 | $21.41 | $21.16 | 7,107 |
| 2023-02-21 | $21.40 | $21.40 | $21.36 | $21.39 | $21.14 | 1,593 |
| 2023-02-17 | $21.45 | $21.57 | $21.45 | $21.52 | $21.27 | 1,846 |
| 2023-02-16 | $21.57 | $21.59 | $21.48 | $21.52 | $21.26 | 41,972 |
| 2023-02-15 | $21.56 | $21.58 | $21.53 | $21.54 | $21.28 | 4,302 |
| 2023-02-14 | $21.48 | $21.59 | $21.48 | $21.55 | $21.29 | 24,288 |
| 2023-02-13 | $21.60 | $21.64 | $21.54 | $21.58 | $21.33 | 6,076 |
| 2023-02-10 | $21.59 | $21.61 | $21.56 | $21.56 | $21.31 | 97,847 |
| 2023-02-09 | $21.56 | $21.57 | $21.56 | $21.57 | $21.32 | 4,967 |
| 2023-02-08 | $21.67 | $21.67 | $21.63 | $21.63 | $21.37 | 4,470 |
| 2023-02-07 | $21.64 | $21.64 | $21.64 | $21.64 | $21.39 | 215 |
| 2023-02-06 | $21.66 | $21.67 | $21.61 | $21.61 | $21.36 | 3,677 |
| 2023-02-03 | $21.75 | $21.75 | $21.68 | $21.71 | $21.45 | 2,619 |
| 2023-02-02 | $21.86 | $21.87 | $21.81 | $21.81 | $21.56 | 11,218 |
| 2023-02-01 | $21.71 | $21.77 | $21.63 | $21.77 | $21.52 | 8,053 |
| 2023-01-31 | $21.60 | $21.73 | $21.60 | $21.71 | $21.46 | 29,857 |
| 2023-01-30 | $21.65 | $21.66 | $21.55 | $21.59 | $21.34 | 28,774 |
| 2023-01-27 | $21.66 | $21.68 | $21.66 | $21.66 | $21.41 | 1,292 |
| 2023-01-26 | $21.64 | $21.69 | $21.64 | $21.67 | $21.42 | 37,936 |
| 2023-01-25 | $21.64 | $21.66 | $21.64 | $21.66 | $21.41 | 2,070 |
| 2023-01-24 | $21.58 | $21.63 | $21.58 | $21.63 | $21.37 | 486 |
| 2023-01-23 | $21.56 | $21.61 | $21.56 | $21.61 | $21.35 | 163 |
| 2023-01-20 | $21.55 | $21.56 | $21.55 | $21.56 | $21.31 | 1,565 |
| 2023-01-19 | $21.54 | $21.58 | $21.52 | $21.58 | $21.33 | 38,173 |
| 2023-01-18 | $21.57 | $21.62 | $21.57 | $21.62 | $21.37 | 295 |
| 2023-01-17 | $21.51 | $21.56 | $21.51 | $21.56 | $21.31 | 6,805 |
| 2023-01-13 | $21.50 | $21.59 | $21.50 | $21.54 | $21.28 | 1,482 |
| 2023-01-12 | $21.48 | $21.56 | $21.48 | $21.56 | $21.31 | 3,544 |
| 2023-01-11 | $21.44 | $21.47 | $21.40 | $21.47 | $21.22 | 1,521 |
| 2023-01-10 | $21.34 | $21.42 | $21.34 | $21.42 | $21.17 | 304 |
| 2023-01-09 | $21.41 | $21.41 | $21.41 | $21.41 | $21.16 | 250 |
| 2023-01-06 | $21.32 | $21.39 | $21.32 | $21.39 | $21.14 | 967 |
| 2023-01-05 | $21.20 | $21.24 | $21.20 | $21.23 | $20.98 | 1,973 |
| 2023-01-04 | $21.23 | $21.28 | $21.23 | $21.28 | $21.03 | 1,068 |
| 2023-01-03 | $21.30 | $21.30 | $21.18 | $21.23 | $20.98 | 9,595 |
| 2022-12-30 | $21.27 | $21.28 | $21.22 | $21.22 | $20.97 | 10,660 |
| 2022-12-29 | $21.25 | $21.28 | $21.25 | $21.28 | $21.03 | 170 |
| 2022-12-28 | $21.28 | $21.28 | $21.21 | $21.21 | $20.96 | 5,555 |
| 2022-12-27 | $21.42 | $21.42 | $21.42 | $21.42 | $20.93 | 591 |
| 2022-12-23 | $21.58 | $21.58 | $21.54 | $21.54 | $21.05 | 1,763 |
| 2022-12-22 | $21.57 | $21.62 | $21.56 | $21.56 | $21.07 | 1,514 |
| 2022-12-21 | $21.60 | $21.61 | $21.56 | $21.57 | $21.08 | 8,485 |
| 2022-12-20 | $21.55 | $21.55 | $21.45 | $21.51 | $21.02 | 3,970 |
| 2022-12-19 | $21.51 | $21.61 | $21.50 | $21.50 | $21.01 | 4,593 |
| 2022-12-16 | $21.61 | $21.65 | $21.61 | $21.62 | $21.13 | 827 |
| 2022-12-15 | $21.57 | $21.64 | $21.57 | $21.64 | $21.15 | 875 |
| 2022-12-14 | $21.65 | $21.71 | $21.64 | $21.66 | $21.16 | 84,021 |
| 2022-12-13 | $21.70 | $21.71 | $21.59 | $21.65 | $21.15 | 3,281 |
| 2022-12-12 | $21.58 | $21.58 | $21.54 | $21.54 | $21.05 | 203 |
| 2022-12-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 101 |
| 2022-12-08 | $21.55 | $21.63 | $21.53 | $21.57 | $21.57 | 1,214 |
| 2022-12-07 | $21.62 | $21.63 | $21.53 | $21.59 | $21.59 | 7,163 |
| 2022-12-06 | $21.55 | $21.55 | $21.47 | $21.52 | $21.52 | 3,276 |
| 2022-12-05 | $21.57 | $21.60 | $21.51 | $21.58 | $21.58 | 16,416 |
| 2022-12-02 | $21.54 | $21.64 | $21.49 | $21.64 | $21.64 | 8,029 |
| 2022-12-01 | $21.55 | $21.61 | $21.53 | $21.61 | $21.61 | 3,805 |
| 2022-11-30 | $21.35 | $21.53 | $21.35 | $21.53 | $21.53 | 3,281 |
| 2022-11-29 | $21.23 | $21.48 | $21.23 | $21.42 | $21.42 | 11,203 |
| 2022-11-28 | $21.46 | $21.50 | $21.40 | $21.45 | $21.45 | 3,991 |
| 2022-11-25 | $21.49 | $21.50 | $21.48 | $21.48 | $21.48 | 2,600 |
| 2022-11-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1,023 |
| 2022-11-22 | $21.47 | $21.47 | $21.38 | $21.44 | $21.44 | 1,023 |
| 2022-11-21 | $21.38 | $21.42 | $21.38 | $21.40 | $21.40 | 1,703 |
| 2022-11-18 | $21.35 | $21.40 | $21.35 | $21.40 | $21.40 | 555 |
| 2022-11-17 | $21.34 | $21.38 | $21.28 | $21.38 | $21.38 | 6,466 |
| 2022-11-16 | $21.38 | $21.42 | $21.37 | $21.42 | $21.42 | 3,462 |
| 2022-11-15 | $21.33 | $21.42 | $21.31 | $21.42 | $21.42 | 4,945 |
| 2022-11-14 | $21.35 | $21.39 | $21.29 | $21.31 | $21.31 | 5,778 |
| 2022-11-11 | $21.33 | $21.37 | $21.29 | $21.35 | $21.35 | 15,450 |
| 2022-11-10 | $21.32 | $21.32 | $21.28 | $21.29 | $21.29 | 8,871 |
| 2022-11-09 | $21.03 | $21.05 | $20.95 | $20.97 | $20.97 | 4,188 |
| 2022-11-08 | $20.99 | $21.04 | $20.93 | $21.01 | $21.01 | 7,477 |
| 2022-11-07 | $20.98 | $21.01 | $20.91 | $20.96 | $20.96 | 14,448 |
| 2022-11-04 | $20.93 | $20.98 | $20.90 | $20.97 | $20.97 | 1,476 |
| 2022-11-03 | $20.93 | $20.93 | $20.86 | $20.88 | $20.88 | 2,466 |
| 2022-11-02 | $20.95 | $21.02 | $20.84 | $20.93 | $20.93 | 2,699 |
| 2022-11-01 | $20.95 | $21.03 | $20.93 | $20.99 | $20.99 | 45,079 |
| 2022-10-31 | $20.96 | $20.98 | $20.93 | $20.98 | $20.98 | 3,468 |
| 2022-10-28 | $20.99 | $21.03 | $20.97 | $21.03 | $21.03 | 7,071 |
| 2022-10-27 | $21.00 | $21.03 | $20.97 | $21.02 | $21.02 | 15,073 |
| 2022-10-26 | $21.00 | $21.00 | $20.95 | $20.97 | $20.97 | 3,934 |
| 2022-10-25 | $20.99 | $20.99 | $20.90 | $20.96 | $20.96 | 8,425 |
| 2022-10-24 | $20.92 | $20.92 | $20.86 | $20.89 | $20.89 | 2,265 |
| 2022-10-21 | $20.73 | $20.90 | $20.73 | $20.87 | $20.87 | 1,595 |
| 2022-10-20 | $20.88 | $20.88 | $20.67 | $20.71 | $20.71 | 27,383 |
| 2022-10-19 | $20.80 | $20.81 | $20.77 | $20.78 | $20.78 | 4,264 |
| 2022-10-18 | $20.94 | $20.94 | $20.88 | $20.88 | $20.88 | 355 |
| 2022-10-17 | $20.78 | $20.85 | $20.77 | $20.81 | $20.81 | 2,261 |
| 2022-10-14 | $20.82 | $20.82 | $20.67 | $20.71 | $20.71 | 18,371 |
| 2022-10-13 | $20.83 | $20.90 | $20.83 | $20.89 | $20.89 | 5,051 |
| 2022-10-12 | $20.79 | $20.87 | $20.79 | $20.82 | $20.82 | 15,911 |
| 2022-10-11 | $20.89 | $20.91 | $20.86 | $20.86 | $20.86 | 4,268 |
| 2022-10-10 | $20.98 | $20.98 | $20.86 | $20.94 | $20.94 | 2,241 |
| 2022-10-07 | $21.00 | $21.00 | $20.96 | $20.96 | $20.96 | 753 |
| 2022-10-06 | $21.25 | $21.25 | $21.09 | $21.10 | $21.10 | 25,650 |
| 2022-10-05 | $21.15 | $21.16 | $21.11 | $21.16 | $21.16 | 9,328 |
| 2022-10-04 | $21.20 | $21.24 | $21.15 | $21.23 | $21.23 | 12,438 |
| 2022-10-03 | $21.22 | $21.27 | $21.22 | $21.27 | $21.05 | 3,181 |
| 2022-09-30 | $21.07 | $21.07 | $20.94 | $21.02 | $21.02 | 42,087 |
| 2022-09-29 | $21.10 | $21.15 | $21.10 | $21.15 | $21.15 | 2,887 |
| 2022-09-28 | $21.17 | $21.36 | $21.17 | $21.34 | $21.34 | 8,813 |
| 2022-09-27 | $21.01 | $21.07 | $21.01 | $21.03 | $21.03 | 2,200 |
| 2022-09-26 | $21.20 | $21.20 | $21.12 | $21.12 | $21.12 | 971 |
| 2022-09-23 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 187 |
| 2022-09-22 | $21.41 | $21.49 | $21.39 | $21.44 | $21.44 | 5,489 |
| 2022-09-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 312 |
| 2022-09-20 | $21.60 | $21.65 | $21.60 | $21.64 | $21.64 | 312 |
| 2022-09-19 | $21.71 | $21.73 | $21.65 | $21.73 | $21.73 | 5,730 |
| 2022-09-16 | $21.72 | $21.74 | $21.72 | $21.74 | $21.74 | 1,143 |
| 2022-09-15 | $21.70 | $21.76 | $21.70 | $21.76 | $21.76 | 135 |
| 2022-09-14 | $21.79 | $21.82 | $21.79 | $21.82 | $21.82 | 275 |
| 2022-09-13 | $21.88 | $21.92 | $21.83 | $21.83 | $21.83 | 7,872 |
| 2022-09-12 | $22.06 | $22.06 | $21.97 | $22.00 | $22.00 | 11,434 |
| 2022-09-09 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 133 |
| 2022-09-08 | $22.02 | $22.02 | $21.97 | $21.97 | $21.97 | 2,854 |
| 2022-09-07 | $21.96 | $21.98 | $21.91 | $21.96 | $21.96 | 5,621 |
| 2022-09-06 | $21.92 | $21.92 | $21.86 | $21.86 | $21.86 | 689 |
| 2022-09-02 | $21.98 | $21.98 | $21.93 | $21.93 | $21.93 | 185 |
| 2022-09-01 | $21.89 | $21.96 | $21.84 | $21.92 | $21.92 | 1,744 |
| 2022-08-31 | $22.02 | $22.02 | $21.93 | $21.93 | $21.93 | 666 |
| 2022-08-30 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 38 |
| 2022-08-29 | $22.04 | $22.15 | $22.04 | $22.07 | $22.07 | 5,019 |
| 2022-08-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 26 |
| 2022-08-25 | $22.29 | $22.35 | $22.27 | $22.31 | $22.31 | 6,257 |
| 2022-08-24 | $22.22 | $22.23 | $22.12 | $22.18 | $22.18 | 6,587 |
| 2022-08-23 | $22.27 | $22.28 | $22.18 | $22.19 | $22.19 | 7,922 |
| 2022-08-22 | $22.22 | $22.23 | $22.18 | $22.18 | $22.18 | 395 |
| 2022-08-19 | $22.36 | $22.37 | $22.27 | $22.32 | $22.32 | 6,859 |
| 2022-08-18 | $22.45 | $22.45 | $22.40 | $22.40 | $22.40 | 325 |
| 2022-08-17 | $22.39 | $22.39 | $22.31 | $22.33 | $22.33 | 853 |
| 2022-08-16 | $22.39 | $22.49 | $22.39 | $22.44 | $22.44 | 13,143 |
| 2022-08-15 | $22.43 | $22.47 | $22.43 | $22.47 | $22.47 | 200 |
| 2022-08-12 | $22.41 | $22.48 | $22.41 | $22.44 | $22.44 | 7,089 |
| 2022-08-11 | $22.40 | $22.45 | $22.38 | $22.38 | $22.38 | 34,837 |
| 2022-08-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 65 |
| 2022-08-09 | $22.37 | $22.45 | $22.35 | $22.35 | $22.35 | 7,129 |
| 2022-08-08 | $22.42 | $22.45 | $22.37 | $22.37 | $22.37 | 9,393 |
| 2022-08-05 | $22.41 | $22.41 | $22.35 | $22.35 | $22.35 | 535 |
| 2022-08-04 | $22.51 | $22.53 | $22.49 | $22.49 | $22.49 | 1,457 |
| 2022-08-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1,067 |
| 2022-08-02 | $22.46 | $22.51 | $22.23 | $22.26 | $22.26 | 1,909 |
| 2022-08-01 | $22.39 | $22.54 | $22.36 | $22.44 | $22.44 | 9,344 |
| 2022-07-29 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 22 |
| 2022-07-28 | $22.49 | $22.53 | $22.46 | $22.46 | $22.46 | 2,011 |
| 2022-07-27 | $22.41 | $22.41 | $22.19 | $22.35 | $22.35 | 8,325 |
| 2022-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2022-07-25 | $22.34 | $22.34 | $22.27 | $22.27 | $22.27 | 530 |
| 2022-07-22 | $22.34 | $22.39 | $22.31 | $22.31 | $22.31 | 3,612 |
| 2022-07-21 | $22.16 | $22.22 | $22.13 | $22.22 | $22.22 | 1,106 |
| 2022-07-20 | $22.14 | $22.15 | $22.09 | $22.09 | $22.09 | 965 |
| 2022-07-19 | $22.06 | $22.16 | $22.04 | $22.10 | $22.10 | 2,660 |
| 2022-07-18 | $22.11 | $22.11 | $22.02 | $22.09 | $22.09 | 10,177 |
| 2022-07-15 | $22.16 | $22.17 | $22.10 | $22.10 | $22.10 | 4,472 |
| 2022-07-14 | $22.04 | $22.04 | $21.97 | $22.04 | $22.04 | 682 |
| 2022-07-13 | $22.11 | $22.11 | $22.06 | $22.06 | $22.06 | 4,196 |
| 2022-07-12 | $22.12 | $22.12 | $22.08 | $22.08 | $22.08 | 494 |
| 2022-07-11 | $22.05 | $22.16 | $22.05 | $22.09 | $22.09 | 744 |
| 2022-07-08 | $22.14 | $22.14 | $22.04 | $22.10 | $22.10 | 2,320 |
| 2022-07-07 | $22.33 | $22.33 | $22.10 | $22.13 | $22.13 | 12,381 |
| 2022-07-06 | $22.05 | $22.10 | $22.05 | $22.10 | $22.10 | 653 |
| 2022-07-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 21 |
| 2022-07-01 | $22.24 | $22.33 | $22.24 | $22.33 | $22.12 | 7,123 |
| 2022-06-30 | $22.27 | $22.27 | $22.19 | $22.19 | $21.97 | 6,085 |
| 2022-06-29 | $22.11 | $22.16 | $22.07 | $22.16 | $21.95 | 3,326 |
| 2022-06-28 | $22.08 | $22.12 | $22.05 | $22.12 | $21.90 | 1,293 |
| 2022-06-27 | $21.90 | $22.14 | $21.90 | $22.09 | $21.88 | 7,291 |
| 2022-06-24 | $22.01 | $22.17 | $22.01 | $22.17 | $21.96 | 7,527 |
| 2022-06-23 | $22.19 | $22.19 | $22.05 | $22.15 | $21.93 | 16,737 |
| 2022-06-22 | $22.05 | $22.15 | $22.03 | $22.08 | $21.87 | 4,223 |
| 2022-06-21 | $22.02 | $22.06 | $22.00 | $22.06 | $21.85 | 4,538 |
| 2022-06-17 | $22.05 | $22.13 | $22.00 | $22.05 | $21.84 | 30,969 |
| 2022-06-16 | $22.08 | $22.09 | $21.95 | $22.05 | $21.84 | 23,527 |
| 2022-06-15 | $21.96 | $22.15 | $21.94 | $22.07 | $21.86 | 84,891 |
| 2022-06-14 | $21.87 | $21.94 | $21.87 | $21.91 | $21.70 | 456 |
| 2022-06-13 | $22.06 | $22.06 | $22.04 | $22.04 | $21.83 | 656 |
| 2022-06-10 | $22.37 | $22.37 | $22.27 | $22.33 | $22.12 | 1,745 |
| 2022-06-09 | $22.52 | $22.53 | $22.47 | $22.47 | $22.26 | 6,020 |
| 2022-06-08 | $22.58 | $22.59 | $22.49 | $22.53 | $22.31 | 12,925 |
| 2022-06-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.34 | 51 |
| 2022-06-06 | $22.58 | $22.58 | $22.49 | $22.53 | $22.32 | 906 |
| 2022-06-03 | $22.52 | $22.55 | $22.50 | $22.55 | $22.34 | 1,997 |
| 2022-06-02 | $22.59 | $22.61 | $22.59 | $22.61 | $22.40 | 5,368 |
| 2022-06-01 | $22.54 | $22.57 | $22.53 | $22.57 | $22.36 | 1,171 |
| 2022-05-31 | $22.67 | $22.69 | $22.63 | $22.67 | $22.45 | 5,318 |
| 2022-05-27 | $22.72 | $22.72 | $22.64 | $22.71 | $22.49 | 1,398 |
| 2022-05-26 | $22.62 | $22.64 | $22.62 | $22.64 | $22.42 | 659 |
| 2022-05-25 | $22.57 | $22.60 | $22.57 | $22.60 | $22.38 | 171 |
| 2022-05-24 | $22.45 | $22.47 | $22.41 | $22.47 | $22.26 | 499 |
| 2022-05-23 | $22.37 | $22.43 | $22.37 | $22.40 | $22.19 | 1,195 |
| 2022-05-20 | $22.39 | $22.39 | $22.37 | $22.37 | $22.16 | 1,054 |
| 2022-05-19 | $22.32 | $22.33 | $22.29 | $22.33 | $22.12 | 10,971 |
| 2022-05-18 | $22.43 | $22.43 | $22.33 | $22.33 | $22.11 | 11,169 |
| 2022-05-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.22 | 681 |
| 2022-05-16 | $22.45 | $22.46 | $22.37 | $22.37 | $22.15 | 1,543 |
| 2022-05-13 | $22.21 | $22.28 | $22.09 | $22.22 | $22.01 | 19,857 |
| 2022-05-12 | $22.29 | $22.29 | $22.21 | $22.21 | $22.00 | 1,295 |
| 2022-05-11 | $22.21 | $22.21 | $22.21 | $22.21 | $22.00 | 93 |
| 2022-05-10 | $22.29 | $22.44 | $22.16 | $22.34 | $22.13 | 17,678 |
| 2022-05-09 | $22.33 | $22.33 | $22.33 | $22.33 | $22.12 | 247 |
| 2022-05-06 | $22.46 | $22.46 | $22.35 | $22.40 | $22.19 | 8,906 |
| 2022-05-05 | $22.41 | $22.41 | $22.35 | $22.41 | $22.19 | 12,036 |
| 2022-05-04 | $22.37 | $22.65 | $22.37 | $22.62 | $22.40 | 7,241 |
| 2022-05-03 | $22.40 | $22.46 | $22.40 | $22.46 | $22.24 | 1,099 |
| 2022-05-02 | $22.34 | $22.42 | $22.33 | $22.42 | $22.20 | 7,466 |
| 2022-04-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.28 | 13 |
| 2022-04-28 | $22.56 | $22.56 | $22.51 | $22.51 | $22.29 | 142 |
| 2022-04-27 | $22.59 | $22.68 | $22.52 | $22.55 | $22.34 | 15,944 |
| 2022-04-26 | $22.71 | $22.71 | $22.59 | $22.61 | $22.40 | 2,515 |
| 2022-04-25 | $22.57 | $22.74 | $22.56 | $22.74 | $22.52 | 14,175 |
| 2022-04-22 | $22.62 | $22.63 | $22.56 | $22.59 | $22.38 | 4,510 |
| 2022-04-21 | $22.86 | $22.87 | $22.69 | $22.69 | $22.47 | 3,948 |
| 2022-04-20 | $22.81 | $22.81 | $22.80 | $22.81 | $22.59 | 1,765 |
| 2022-04-19 | $22.88 | $22.88 | $22.79 | $22.79 | $22.57 | 2,820 |
| 2022-04-18 | $22.86 | $22.92 | $22.86 | $22.89 | $22.67 | 10,555 |
| 2022-04-14 | $23.00 | $23.00 | $22.88 | $22.92 | $22.70 | 31,602 |
| 2022-04-13 | $23.00 | $23.00 | $22.99 | $22.99 | $22.77 | 4,099 |
| 2022-04-12 | $23.00 | $23.00 | $22.93 | $22.93 | $22.71 | 1,960 |
| 2022-04-11 | $23.19 | $23.19 | $22.90 | $22.91 | $22.69 | 4,350 |
| 2022-04-08 | $22.97 | $22.97 | $22.88 | $22.96 | $22.74 | 17,958 |
| 2022-04-07 | $22.97 | $23.03 | $22.94 | $23.02 | $22.80 | 3,535 |
| 2022-04-06 | $23.01 | $23.06 | $22.92 | $22.98 | $22.77 | 20,803 |
| 2022-04-05 | $23.00 | $23.08 | $23.00 | $23.03 | $22.82 | 1,741 |
| 2022-04-04 | $23.17 | $23.17 | $23.09 | $23.10 | $22.88 | 28,875 |
| 2022-04-01 | $23.26 | $23.29 | $23.26 | $23.29 | $22.87 | 1,417 |
| 2022-03-31 | $23.39 | $23.39 | $23.34 | $23.36 | $22.94 | 6,294 |
| 2022-03-30 | $23.31 | $23.36 | $23.30 | $23.36 | $22.95 | 29,334 |
| 2022-03-29 | $23.30 | $23.33 | $23.23 | $23.33 | $22.92 | 19,570 |
| 2022-03-28 | $23.17 | $23.24 | $23.17 | $23.24 | $22.83 | 1,531 |
| 2022-03-25 | $23.25 | $23.30 | $23.19 | $23.22 | $22.80 | 21,313 |
| 2022-03-24 | $23.32 | $23.35 | $23.22 | $23.32 | $22.91 | 115,530 |
| 2022-03-23 | $23.33 | $23.33 | $23.32 | $23.33 | $22.91 | 1,052 |
| 2022-03-22 | $23.27 | $23.30 | $23.23 | $23.28 | $22.87 | 28,969 |
| 2022-03-21 | $23.12 | $23.36 | $23.12 | $23.28 | $22.86 | 26,030 |
| 2022-03-18 | $23.36 | $23.46 | $23.36 | $23.40 | $22.98 | 38,897 |
| 2022-03-17 | $23.38 | $23.52 | $23.34 | $23.34 | $22.93 | 21,008 |
| 2022-03-16 | $23.48 | $23.49 | $23.17 | $23.29 | $22.88 | 31,702 |
| 2022-03-15 | $23.44 | $23.44 | $23.30 | $23.31 | $22.90 | 38,089 |
| 2022-03-14 | $23.43 | $23.43 | $23.19 | $23.19 | $22.78 | 2,843 |
| 2022-03-11 | $23.48 | $23.48 | $23.47 | $23.47 | $23.05 | 7,874 |
| 2022-03-10 | $23.48 | $23.50 | $23.33 | $23.33 | $22.92 | 24,094 |
| 2022-03-09 | $23.50 | $23.54 | $23.48 | $23.48 | $23.06 | 15,204 |
| 2022-03-08 | $23.47 | $23.51 | $23.45 | $23.45 | $23.04 | 16,615 |
| 2022-03-07 | $23.50 | $23.50 | $23.42 | $23.42 | $23.00 | 310 |
| 2022-03-04 | $23.58 | $23.58 | $23.54 | $23.54 | $23.12 | 1,656 |
| 2022-03-03 | $23.73 | $23.73 | $23.49 | $23.56 | $23.14 | 2,855 |
| 2022-03-02 | $23.60 | $23.60 | $23.56 | $23.56 | $23.14 | 548 |
| 2022-03-01 | $23.86 | $23.86 | $23.68 | $23.68 | $23.26 | 3,292 |
| 2022-02-28 | $23.60 | $23.78 | $23.60 | $23.78 | $23.36 | 1,463 |
| 2022-02-25 | $23.64 | $23.71 | $23.53 | $23.53 | $23.11 | 12,480 |
| 2022-02-24 | $23.64 | $23.64 | $23.29 | $23.29 | $22.88 | 2,172 |
| 2022-02-23 | $23.65 | $23.67 | $23.51 | $23.51 | $23.09 | 5,697 |
| 2022-02-22 | $23.52 | $23.68 | $23.52 | $23.65 | $23.23 | 1,704 |
| 2022-02-18 | $23.57 | $23.57 | $23.41 | $23.55 | $23.14 | 2,038 |
| 2022-02-17 | $23.77 | $23.77 | $23.60 | $23.60 | $23.18 | 653 |
| 2022-02-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.23 | 66 |
| 2022-02-15 | $23.70 | $23.70 | $23.66 | $23.66 | $23.24 | 420 |
| 2022-02-14 | $23.65 | $23.69 | $23.51 | $23.61 | $23.19 | 67,699 |
| 2022-02-11 | $23.63 | $23.64 | $23.61 | $23.63 | $23.21 | 10,867 |
| 2022-02-10 | $23.83 | $23.85 | $23.59 | $23.60 | $23.18 | 7,421 |
| 2022-02-09 | $23.86 | $23.90 | $23.75 | $23.75 | $23.33 | 3,805 |
| 2022-02-08 | $23.79 | $23.80 | $23.77 | $23.77 | $23.35 | 7,968 |
| 2022-02-07 | $23.71 | $23.81 | $23.71 | $23.77 | $23.34 | 44,539 |
| 2022-02-04 | $23.71 | $23.78 | $23.70 | $23.78 | $23.35 | 10,197 |
| 2022-02-03 | $23.79 | $23.83 | $23.79 | $23.83 | $23.41 | 1,804 |
| 2022-02-02 | $23.95 | $23.95 | $23.93 | $23.93 | $23.50 | 204 |
| 2022-02-01 | $23.90 | $23.90 | $23.89 | $23.89 | $23.47 | 1,796 |
| 2022-01-31 | $23.83 | $23.91 | $23.80 | $23.86 | $23.43 | 1,521 |
| 2022-01-28 | $23.86 | $23.86 | $23.85 | $23.85 | $23.43 | 1,281 |
| 2022-01-27 | $23.72 | $23.79 | $23.71 | $23.79 | $23.37 | 1,396 |
| 2022-01-26 | $23.92 | $23.94 | $23.80 | $23.80 | $23.37 | 2,017 |
| 2022-01-25 | $23.94 | $23.97 | $23.67 | $23.82 | $23.39 | 57,394 |
| 2022-01-24 | $24.96 | $24.96 | $23.90 | $23.99 | $23.57 | 401 |
| 2022-01-21 | $23.90 | $23.90 | $23.83 | $23.87 | $23.45 | 5,187 |
| 2022-01-20 | $24.18 | $26.58 | $23.82 | $23.82 | $23.40 | 5,330 |
| 2022-01-19 | $24.11 | $24.12 | $23.96 | $23.96 | $23.53 | 25,061 |
| 2022-01-18 | $24.17 | $24.17 | $24.08 | $24.11 | $23.68 | 49,125 |
| 2022-01-14 | $24.24 | $24.25 | $24.19 | $24.19 | $23.76 | 29,935 |
| 2022-01-13 | $24.28 | $24.29 | $24.28 | $24.28 | $23.84 | 5,756 |
| 2022-01-12 | $24.25 | $24.28 | $24.25 | $24.26 | $23.83 | 951 |
| 2022-01-11 | $24.17 | $24.28 | $24.17 | $24.28 | $23.85 | 1,337 |
| 2022-01-10 | $24.16 | $24.17 | $24.13 | $24.17 | $23.74 | 4,870 |
| 2022-01-07 | $24.23 | $24.29 | $24.22 | $24.24 | $23.81 | 4,193 |
| 2022-01-06 | $24.29 | $24.29 | $24.29 | $24.29 | $23.86 | 46 |
| 2022-01-05 | $24.45 | $24.52 | $24.36 | $24.39 | $23.96 | 9,954 |
| 2022-01-04 | $24.44 | $24.53 | $24.40 | $24.44 | $24.01 | 7,345 |
| 2022-01-03 | $24.43 | $24.47 | $24.42 | $24.42 | $23.99 | 3,981 |
| 2021-12-31 | $24.52 | $24.54 | $24.42 | $24.45 | $24.02 | 16,557 |
| 2021-12-30 | $24.49 | $24.54 | $24.47 | $24.47 | $24.03 | 9,717 |
| 2021-12-29 | $24.49 | $24.49 | $24.39 | $24.40 | $23.97 | 5,671 |
| 2021-12-28 | $26.09 | $28.75 | $24.84 | $24.89 | $24.03 | 3,135 |
| 2021-12-27 | $24.90 | $24.90 | $24.86 | $24.86 | $23.99 | 334 |
| 2021-12-23 | $24.86 | $24.86 | $24.86 | $24.86 | $23.99 | 364 |
| 2021-12-22 | $24.89 | $24.90 | $24.86 | $24.86 | $23.99 | 11,646 |
| 2021-12-21 | $24.85 | $24.89 | $24.79 | $24.84 | $23.98 | 4,646 |
| 2021-12-20 | $24.89 | $24.89 | $24.85 | $24.85 | $23.99 | 3,437 |
| 2021-12-17 | $24.81 | $24.90 | $24.78 | $24.87 | $24.01 | 4,516 |
| 2021-12-16 | $24.87 | $24.91 | $24.86 | $24.86 | $23.99 | 1,512 |
| 2021-12-15 | $24.86 | $24.87 | $24.83 | $24.85 | $23.98 | 5,476 |
| 2021-12-14 | $24.82 | $24.86 | $24.81 | $24.81 | $23.95 | 2,093 |
| 2021-12-13 | $24.83 | $24.83 | $24.83 | $24.83 | $23.97 | 27 |
| 2021-12-10 | $24.79 | $24.85 | $24.79 | $24.81 | $23.95 | 3,933 |
| 2021-12-09 | $24.82 | $24.84 | $24.77 | $24.80 | $23.94 | 2,133 |
| 2021-12-08 | $24.75 | $24.85 | $24.73 | $24.81 | $23.95 | 8,400 |
| 2021-12-07 | $24.86 | $24.86 | $24.73 | $24.80 | $23.94 | 12,109 |
| 2021-12-06 | $24.77 | $24.87 | $24.77 | $24.84 | $23.97 | 3,781 |
| 2021-12-03 | $24.86 | $24.89 | $24.82 | $24.85 | $23.98 | 7,090 |
| 2021-12-02 | $24.82 | $24.84 | $24.81 | $24.81 | $23.95 | 3,600 |
| 2021-12-01 | $24.84 | $24.84 | $24.84 | $24.84 | $23.97 | 272 |
| 2021-11-30 | $24.86 | $24.90 | $24.85 | $24.85 | $23.99 | 6,113 |
| 2021-11-29 | $24.84 | $24.89 | $24.84 | $24.86 | $23.99 | 1,288 |
| 2021-11-26 | $24.83 | $24.83 | $24.83 | $24.83 | $23.97 | 38 |
| 2021-11-24 | $24.76 | $24.79 | $24.74 | $24.79 | $23.93 | 830 |
| 2021-11-23 | $24.80 | $24.82 | $24.80 | $24.82 | $23.96 | 937 |
| 2021-11-22 | $24.80 | $24.86 | $24.76 | $24.80 | $23.95 | 5,481 |
| 2021-11-19 | $24.92 | $24.92 | $24.88 | $24.90 | $24.04 | 1,483 |
| 2021-11-18 | $24.83 | $24.90 | $24.82 | $24.88 | $24.01 | 4,958 |
| 2021-11-17 | $24.91 | $24.91 | $24.86 | $24.86 | $24.00 | 4,510 |
| 2021-11-16 | $24.87 | $24.89 | $24.83 | $24.85 | $23.98 | 3,641 |
| 2021-11-15 | $24.89 | $24.89 | $24.84 | $24.84 | $23.97 | 1,679 |
| 2021-11-12 | $24.91 | $24.91 | $24.87 | $24.87 | $24.00 | 10,969 |
| 2021-11-11 | $24.88 | $24.88 | $24.78 | $24.79 | $23.93 | 3,006 |
| 2021-11-10 | $24.93 | $24.97 | $24.82 | $24.86 | $24.00 | 8,555 |
| 2021-11-09 | $25.01 | $25.05 | $24.99 | $24.99 | $24.12 | 6,462 |
| 2021-11-08 | $24.95 | $25.00 | $24.95 | $24.95 | $24.08 | 10,971 |
| 2021-11-05 | $24.99 | $25.03 | $24.99 | $24.99 | $24.12 | 1,683 |
| 2021-11-04 | $24.94 | $25.03 | $24.94 | $24.96 | $24.10 | 33,146 |
| 2021-11-03 | $24.87 | $24.95 | $24.87 | $24.91 | $24.04 | 1,768 |
| 2021-11-02 | $24.90 | $24.94 | $24.90 | $24.90 | $24.04 | 2,490 |
| 2021-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $23.99 | 3,257 |
| 2021-10-29 | $24.80 | $24.91 | $24.80 | $24.83 | $23.97 | 15,264 |
| 2021-10-28 | $24.85 | $24.90 | $24.85 | $24.86 | $23.99 | 1,563 |
| 2021-10-27 | $24.87 | $24.90 | $24.85 | $24.85 | $23.99 | 1,250 |
| 2021-10-26 | $24.86 | $24.86 | $24.86 | $24.86 | $23.99 | 461 |
| 2021-10-25 | $24.86 | $24.90 | $24.81 | $24.85 | $23.99 | 3,174 |
| 2021-10-22 | $24.77 | $24.82 | $24.77 | $24.82 | $23.96 | 600 |
| 2021-10-21 | $24.82 | $24.82 | $24.82 | $24.82 | $23.96 | 85,161 |
| 2021-10-20 | $24.87 | $24.88 | $24.82 | $24.86 | $24.00 | 85,161 |
| 2021-10-19 | $24.81 | $24.91 | $24.81 | $24.85 | $23.99 | 3,047 |
| 2021-10-18 | $24.81 | $24.89 | $24.81 | $24.84 | $23.98 | 491 |
| 2021-10-15 | $24.89 | $24.89 | $24.86 | $24.86 | $23.99 | 298 |
| 2021-10-14 | $24.90 | $24.93 | $24.88 | $24.88 | $24.01 | 3,611 |
| 2021-10-13 | $24.81 | $24.81 | $24.81 | $24.81 | $23.95 | 551 |
| 2021-10-12 | $24.84 | $24.84 | $24.80 | $24.80 | $23.94 | 290 |
| 2021-10-11 | $24.83 | $24.87 | $24.75 | $24.84 | $23.98 | 15,641 |
| 2021-10-08 | $24.85 | $24.91 | $24.85 | $24.85 | $23.98 | 1,798 |
| 2021-10-07 | $24.85 | $24.85 | $24.85 | $24.85 | $23.99 | 112 |
| 2021-10-06 | $24.82 | $24.90 | $24.81 | $24.86 | $23.99 | 7,055 |
| 2021-10-05 | $24.80 | $24.90 | $24.79 | $24.82 | $23.96 | 4,633 |
| 2021-10-04 | $24.80 | $24.81 | $24.66 | $24.75 | $23.89 | 3,701 |
| 2021-10-01 | $25.02 | $25.19 | $25.02 | $25.15 | $24.07 | 1,118 |
| 2021-09-30 | $25.16 | $25.16 | $25.05 | $25.05 | $23.97 | 1,080 |
| 2021-09-29 | $25.11 | $25.11 | $25.10 | $25.10 | $24.02 | 14,253 |
| 2021-09-28 | $25.14 | $25.19 | $25.11 | $25.11 | $24.03 | 28,502 |
| 2021-09-27 | $25.23 | $25.28 | $25.19 | $25.24 | $24.15 | 1,654 |
| 2021-09-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 107 |
| 2021-09-23 | $25.27 | $25.27 | $25.26 | $25.26 | $24.17 | 92,609 |
| 2021-09-22 | $25.26 | $25.29 | $25.24 | $25.25 | $24.16 | 4,858 |
| 2021-09-21 | $25.24 | $25.24 | $25.18 | $25.18 | $24.10 | 215 |
| 2021-09-20 | $25.18 | $25.20 | $25.10 | $25.16 | $24.08 | 2,979 |
| 2021-09-17 | $25.20 | $25.30 | $25.20 | $25.25 | $24.16 | 1,841 |
| 2021-09-16 | $25.33 | $25.33 | $25.28 | $25.28 | $24.19 | 8,099 |
| 2021-09-15 | $25.34 | $25.35 | $25.31 | $25.31 | $24.21 | 13,624 |
| 2021-09-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.19 | 81 |
| 2021-09-13 | $25.21 | $25.33 | $25.20 | $25.30 | $24.20 | 4,758 |
| 2021-09-10 | $25.35 | $25.35 | $25.30 | $25.30 | $24.20 | 1,240 |
| 2021-09-09 | $25.37 | $25.38 | $25.30 | $25.30 | $24.21 | 3,756 |
| 2021-09-08 | $25.33 | $25.35 | $25.22 | $25.29 | $24.19 | 16,934 |
| 2021-09-07 | $25.34 | $25.35 | $25.29 | $25.29 | $24.19 | 3,183 |
| 2021-09-03 | $25.31 | $25.31 | $25.31 | $25.31 | $24.22 | 1 |
| 2021-09-02 | $25.30 | $25.37 | $25.30 | $25.30 | $24.21 | 3,014 |
| 2021-09-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.21 | 61 |
| 2021-08-31 | $25.31 | $25.35 | $25.25 | $25.30 | $24.21 | 312 |
| 2021-08-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.20 | 1,399 |
| 2021-08-27 | $25.32 | $25.33 | $25.28 | $25.28 | $24.19 | 1,399 |
| 2021-08-26 | $25.28 | $25.28 | $25.16 | $25.22 | $24.13 | 1,330 |
| 2021-08-25 | $25.26 | $25.26 | $25.26 | $25.26 | $24.17 | 399 |
| 2021-08-24 | $25.29 | $25.29 | $25.26 | $25.26 | $24.17 | 4,448 |
| 2021-08-23 | $25.24 | $25.24 | $25.24 | $25.24 | $24.15 | 94 |
| 2021-08-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.12 | 3 |
| 2021-08-19 | $25.17 | $25.19 | $25.12 | $25.12 | $24.04 | 3,299 |
| 2021-08-18 | $25.23 | $25.26 | $25.14 | $25.14 | $24.05 | 2,618 |
| 2021-08-17 | $25.27 | $25.27 | $25.21 | $25.21 | $24.12 | 401 |
| 2021-08-16 | $25.29 | $25.29 | $25.29 | $25.29 | $24.20 | 3 |
| 2021-08-13 | $25.21 | $25.21 | $25.17 | $25.17 | $24.08 | 2,377 |
| 2021-08-12 | $25.20 | $25.24 | $25.20 | $25.24 | $24.15 | 160 |
| 2021-08-11 | $25.19 | $25.23 | $25.19 | $25.23 | $24.14 | 707 |
| 2021-08-10 | $25.12 | $25.15 | $25.12 | $25.15 | $24.07 | 3,604 |
| 2021-08-09 | $25.18 | $25.18 | $25.18 | $25.18 | $24.10 | 54 |
| 2021-08-06 | $25.22 | $25.22 | $25.22 | $25.22 | $24.13 | 94 |
| 2021-08-05 | $25.18 | $25.23 | $25.17 | $25.23 | $24.14 | 276 |
| 2021-08-04 | $25.18 | $25.22 | $25.18 | $25.22 | $24.13 | 10,097 |
| 2021-08-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.17 | 1 |
| 2021-08-02 | $25.25 | $25.25 | $25.23 | $25.23 | $24.14 | 893 |
| 2021-07-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.11 | 36 |
| 2021-07-29 | $25.16 | $25.16 | $25.16 | $25.16 | $24.08 | 2,237 |
| 2021-07-28 | $25.18 | $25.18 | $25.17 | $25.17 | $24.08 | 2,237 |
| 2021-07-27 | $25.18 | $25.18 | $25.18 | $25.18 | $24.09 | 190 |
| 2021-07-26 | $25.11 | $25.15 | $25.11 | $25.15 | $24.07 | 283 |
| 2021-07-23 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 603 |
| 2021-07-22 | $25.16 | $25.17 | $25.12 | $25.17 | $24.08 | 603 |
| 2021-07-21 | $25.17 | $25.18 | $25.15 | $25.15 | $24.07 | 298 |
| 2021-07-20 | $25.14 | $25.14 | $25.14 | $25.14 | $24.06 | 50 |
| 2021-07-19 | $24.99 | $24.99 | $24.99 | $24.99 | $23.91 | 0 |
| 2021-07-16 | $25.09 | $25.09 | $25.09 | $25.09 | $24.00 | 37 |
| 2021-07-15 | $25.11 | $25.16 | $25.11 | $25.12 | $24.03 | 197,370 |
| 2021-07-14 | $25.13 | $25.17 | $25.11 | $25.11 | $24.02 | 44,298 |
| 2021-07-13 | $25.12 | $25.14 | $25.08 | $25.08 | $24.00 | 4,381 |
| 2021-07-12 | $25.11 | $25.11 | $25.11 | $25.11 | $24.03 | 1,168 |
| 2021-07-09 | $25.07 | $25.10 | $25.07 | $25.10 | $24.02 | 1,168 |
| 2021-07-08 | $25.06 | $25.14 | $25.03 | $25.08 | $24.00 | 11,183 |
| 2021-07-07 | $25.11 | $25.15 | $25.10 | $25.11 | $24.03 | 10,205 |
| 2021-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $24.01 | 30 |
| 2021-07-02 | $25.12 | $25.12 | $25.08 | $25.08 | $24.00 | 207 |
| 2021-07-01 | $25.29 | $25.29 | $25.29 | $25.29 | $23.99 | 1 |
| 2021-06-30 | $25.29 | $25.29 | $25.29 | $25.29 | $23.99 | 2,061 |
| 2021-06-29 | $25.29 | $25.29 | $25.29 | $25.29 | $23.98 | 2,061 |
| 2021-06-28 | $25.22 | $25.26 | $25.22 | $25.26 | $23.96 | 979 |
| 2021-06-25 | $25.21 | $25.25 | $25.19 | $25.25 | $23.94 | 1,157 |
| 2021-06-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.95 | 46 |
| 2021-06-23 | $25.24 | $25.24 | $25.24 | $25.24 | $23.94 | 64 |
| 2021-06-22 | $25.21 | $25.28 | $25.21 | $25.25 | $23.95 | 3,870 |
| 2021-06-21 | $25.25 | $25.25 | $25.21 | $25.21 | $23.91 | 803 |
| 2021-06-18 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 99 |
| 2021-06-17 | $25.20 | $25.22 | $25.18 | $25.22 | $23.92 | 3,221 |
| 2021-06-16 | $25.28 | $25.28 | $25.23 | $25.23 | $23.93 | 11,778 |
| 2021-06-15 | $25.32 | $25.32 | $25.31 | $25.31 | $24.01 | 1,932 |
| 2021-06-14 | $25.24 | $25.29 | $25.24 | $25.29 | $23.98 | 836 |
| 2021-06-11 | $25.26 | $25.29 | $25.24 | $25.29 | $23.98 | 3,425 |
| 2021-06-10 | $25.27 | $25.28 | $25.27 | $25.28 | $23.98 | 102 |
| 2021-06-09 | $25.30 | $25.30 | $25.25 | $25.25 | $23.95 | 1,291 |
| 2021-06-08 | $25.21 | $25.30 | $25.21 | $25.25 | $23.94 | 3,299 |
| 2021-06-07 | $25.22 | $25.28 | $25.22 | $25.24 | $23.93 | 4,256 |
| 2021-06-04 | $25.17 | $25.20 | $25.16 | $25.20 | $23.90 | 3,675 |
| 2021-06-03 | $25.09 | $25.20 | $25.09 | $25.17 | $23.87 | 3,220 |
| 2021-06-02 | $25.20 | $25.20 | $25.20 | $25.20 | $23.90 | 200 |
| 2021-06-01 | $25.20 | $25.20 | $25.18 | $25.18 | $23.88 | 200 |
| 2021-05-28 | $25.20 | $25.20 | $25.18 | $25.18 | $23.88 | 478 |
| 2021-05-27 | $25.17 | $25.17 | $25.17 | $25.17 | $23.87 | 1 |
| 2021-05-26 | $25.18 | $25.18 | $25.11 | $25.16 | $23.86 | 2,818 |
| 2021-05-25 | $25.15 | $25.19 | $25.15 | $25.18 | $23.88 | 761 |
| 2021-05-24 | $25.14 | $25.14 | $25.14 | $25.14 | $23.85 | 387 |
| 2021-05-21 | $25.11 | $25.15 | $25.11 | $25.11 | $23.81 | 959 |
| 2021-05-20 | $25.13 | $25.13 | $25.13 | $25.13 | $23.83 | 1,340 |
| 2021-05-19 | $25.03 | $25.03 | $25.02 | $25.02 | $23.73 | 293 |
| 2021-05-18 | $25.11 | $25.11 | $25.02 | $25.08 | $23.78 | 2,603 |
| 2021-05-17 | $25.07 | $25.11 | $25.00 | $25.11 | $23.81 | 19,151 |
| 2021-05-14 | $25.02 | $25.02 | $25.02 | $25.02 | $23.73 | 64 |
| 2021-05-13 | $24.98 | $25.01 | $24.98 | $25.01 | $23.72 | 8,983 |
| 2021-05-12 | $25.05 | $25.07 | $25.03 | $25.03 | $23.73 | 39,286 |
| 2021-05-11 | $25.10 | $25.10 | $25.10 | $25.10 | $23.80 | 65 |
| 2021-05-10 | $25.12 | $25.12 | $25.12 | $25.12 | $23.82 | 65 |
| 2021-05-07 | $25.17 | $25.17 | $25.13 | $25.13 | $23.83 | 316 |
| 2021-05-06 | $25.11 | $25.13 | $25.09 | $25.13 | $23.84 | 2,818 |
| 2021-05-05 | $25.09 | $25.13 | $25.05 | $25.06 | $23.76 | 11,130 |
| 2021-05-04 | $25.03 | $25.03 | $25.03 | $25.03 | $23.74 | 400 |
| 2021-05-03 | $25.02 | $25.06 | $25.00 | $25.06 | $23.76 | 1,905 |
| 2021-04-30 | $25.07 | $25.09 | $25.05 | $25.05 | $23.75 | 6,928 |
| 2021-04-29 | $25.08 | $25.08 | $25.08 | $25.08 | $23.79 | 519 |
| 2021-04-28 | $25.02 | $25.02 | $25.02 | $25.02 | $23.73 | 152 |
| 2021-04-27 | $25.04 | $25.06 | $25.00 | $25.00 | $23.72 | 51,572 |
| 2021-04-26 | $25.01 | $25.01 | $25.01 | $25.01 | $23.72 | 40 |
| 2021-04-23 | $24.99 | $24.99 | $24.99 | $24.99 | $23.70 | 48 |
| 2021-04-22 | $24.97 | $24.97 | $24.97 | $24.97 | $23.68 | 4 |
| 2021-04-21 | $24.99 | $25.03 | $24.99 | $25.03 | $23.74 | 2,476 |
| 2021-04-20 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 247 |
| 2021-04-19 | $24.95 | $24.95 | $24.95 | $24.95 | $23.66 | 748 |
| 2021-04-16 | $24.93 | $24.96 | $24.93 | $24.96 | $23.67 | 748 |
| 2021-04-15 | $24.98 | $24.98 | $24.98 | $24.98 | $23.69 | 3 |
| 2021-04-14 | $24.93 | $24.93 | $24.93 | $24.93 | $23.64 | 19 |
| 2021-04-13 | $24.91 | $24.95 | $24.89 | $24.94 | $23.65 | 2,068 |
| 2021-04-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.61 | 6,471 |
| 2021-04-09 | $24.93 | $24.97 | $24.93 | $24.95 | $23.66 | 6,471 |
| 2021-04-08 | $24.88 | $24.91 | $24.84 | $24.91 | $23.63 | 9,767 |
| 2021-04-07 | $24.84 | $24.93 | $24.83 | $24.88 | $23.59 | 6,337 |
| 2021-04-06 | $24.90 | $24.91 | $24.85 | $24.85 | $23.57 | 8,635 |
| 2021-04-05 | $24.80 | $24.80 | $24.80 | $24.80 | $23.53 | 0 |
| 2021-04-01 | $25.02 | $25.02 | $25.02 | $25.02 | $23.53 | 0 |
| 2021-03-31 | $25.02 | $25.02 | $25.02 | $25.02 | $23.53 | 1,000 |
| 2021-03-30 | $25.03 | $25.04 | $25.00 | $25.00 | $23.51 | 1,000 |
| 2021-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 49 |
| 2021-03-26 | $25.06 | $25.07 | $24.96 | $25.01 | $23.52 | 53,683 |
| 2021-03-25 | $24.99 | $24.99 | $24.99 | $24.99 | $23.50 | 216 |
| 2021-03-24 | $24.95 | $24.97 | $24.95 | $24.97 | $23.48 | 216 |
| 2021-03-23 | $25.02 | $25.02 | $24.99 | $24.99 | $23.50 | 4,227 |
| 2021-03-22 | $24.94 | $24.97 | $24.94 | $24.97 | $23.49 | 298 |
| 2021-03-19 | $24.88 | $24.89 | $24.88 | $24.89 | $23.41 | 200 |
| 2021-03-18 | $24.89 | $24.92 | $24.89 | $24.92 | $23.44 | 2,334 |
| 2021-03-17 | $25.02 | $25.06 | $24.97 | $25.03 | $23.54 | 12,309 |
| 2021-03-16 | $24.97 | $24.97 | $24.97 | $24.97 | $23.49 | 81,618 |
| 2021-03-15 | $25.00 | $25.00 | $24.97 | $24.97 | $23.48 | 81,618 |
| 2021-03-12 | $24.95 | $24.95 | $24.95 | $24.95 | $23.46 | 55 |
| 2021-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 233 |
| 2021-03-10 | $24.87 | $24.92 | $24.87 | $24.92 | $23.43 | 1,657 |
| 2021-03-09 | $24.88 | $24.90 | $24.88 | $24.90 | $23.42 | 10,148 |
| 2021-03-08 | $24.81 | $24.81 | $24.81 | $24.81 | $23.33 | 55 |
| 2021-03-05 | $24.82 | $24.90 | $24.82 | $24.90 | $23.42 | 196 |
| 2021-03-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.36 | 6 |
| 2021-03-03 | $24.92 | $24.92 | $24.92 | $24.92 | $23.44 | 153 |
| 2021-03-02 | $25.00 | $25.00 | $24.99 | $24.99 | $23.50 | 153 |
| 2021-03-01 | $24.92 | $24.92 | $24.92 | $24.92 | $23.43 | 58 |
| 2021-02-26 | $24.91 | $24.91 | $24.91 | $24.91 | $23.43 | 65 |
| 2021-02-25 | $25.05 | $25.05 | $24.94 | $24.94 | $23.46 | 100 |
| 2021-02-24 | $25.05 | $25.13 | $25.04 | $25.12 | $23.62 | 98,718 |
| 2021-02-23 | $24.94 | $25.06 | $24.93 | $25.06 | $23.57 | 4,309 |
| 2021-02-22 | $25.11 | $25.12 | $25.05 | $25.05 | $23.56 | 664 |
| 2021-02-19 | $25.07 | $25.07 | $25.07 | $25.07 | $23.57 | 7,234 |
| 2021-02-18 | $25.08 | $25.11 | $25.08 | $25.08 | $23.59 | 7,234 |
| 2021-02-17 | $25.10 | $25.13 | $25.08 | $25.09 | $23.60 | 10,814 |
| 2021-02-16 | $25.13 | $25.13 | $25.08 | $25.08 | $23.58 | 205 |
| 2021-02-12 | $25.15 | $25.15 | $25.09 | $25.09 | $23.59 | 29,561 |
| 2021-02-11 | $25.10 | $25.10 | $25.08 | $25.08 | $23.58 | 1,480 |
| 2021-02-10 | $25.10 | $25.10 | $25.07 | $25.07 | $23.58 | 165,600 |
| 2021-02-09 | $25.00 | $25.06 | $25.00 | $25.06 | $23.56 | 743 |
| 2021-02-08 | $25.10 | $25.10 | $25.06 | $25.06 | $23.56 | 3,283 |
| 2021-02-05 | $25.05 | $25.08 | $25.04 | $25.04 | $23.55 | 410 |
| 2021-02-04 | $25.07 | $25.08 | $25.04 | $25.04 | $23.55 | 135,162 |
| 2021-02-03 | $24.96 | $25.01 | $24.96 | $25.01 | $23.52 | 247 |
| 2021-02-02 | $24.98 | $25.08 | $24.98 | $25.02 | $23.53 | 129,491 |
| 2021-02-01 | $25.00 | $25.06 | $24.98 | $25.02 | $23.53 | 5,814 |
| 2021-01-29 | $24.89 | $24.89 | $24.89 | $24.89 | $23.41 | 3 |
| 2021-01-28 | $25.03 | $25.03 | $24.95 | $24.95 | $23.47 | 76,122 |
| 2021-01-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.47 | 2 |
| 2021-01-26 | $25.05 | $25.05 | $25.05 | $25.05 | $23.56 | 87 |
| 2021-01-25 | $25.06 | $25.06 | $25.05 | $25.05 | $23.56 | 197 |
| 2021-01-22 | $25.05 | $25.05 | $25.05 | $25.05 | $23.56 | 0 |
| 2021-01-21 | $25.05 | $25.05 | $25.05 | $25.05 | $23.56 | 2 |
| 2021-01-20 | $25.04 | $25.04 | $25.04 | $25.04 | $23.55 | 2 |
| 2021-01-19 | $25.01 | $25.01 | $25.01 | $25.01 | $23.52 | 1 |
| 2021-01-15 | $25.10 | $25.14 | $25.02 | $25.02 | $23.53 | 749,076 |
Overlay Shares Short Term Bond ETF (OVT) News Headlines
Recent Overlay Shares Short Term Bond ETF (OVT) News
Similar Companies to Overlay Shares Short Term Bond ETF (OVT) 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 | -- | -- | -- |