Impact Shares Affordable Housing MBS ETF (OWNS) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.24 ($0.05) 0.29%
Impact Shares Affordable Housing MBS ETF - Daily Information
Click for more stock information on Impact Shares Affordable Housing MBS ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.22 |
| Previous Close | $17.24 |
| High | $17.25 |
| Low | $17.22 |
| Adjusted Open | $17.22 |
| Previous Adjusted Close | $17.24 |
| Adjusted High | $17.25 |
| Adjusted Low | $17.22 |
About Impact Shares Affordable Housing MBS ETF (OWNS)
Impact Shares Affordable Housing MBS ETF
Invest in Impact Shares Affordable Housing MBS ETF (OWNS)
Historical Stock Data for Impact Shares Affordable Housing MBS ETF (OWNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $17.22 | $17.25 | $17.22 | $17.24 | $17.24 | 3,634 |
| 2025-03-27 | $17.21 | $17.22 | $17.15 | $17.19 | $17.19 | 24,849 |
| 2025-03-26 | $17.19 | $17.23 | $17.15 | $17.23 | $17.23 | 13,363 |
| 2025-03-25 | $17.23 | $17.26 | $17.23 | $17.24 | $17.24 | 6,578 |
| 2025-03-24 | $17.22 | $17.26 | $17.19 | $17.21 | $17.21 | 9,671 |
| 2025-03-21 | $17.29 | $17.30 | $17.27 | $17.29 | $17.29 | 9,416 |
| 2025-03-20 | $17.30 | $17.33 | $17.28 | $17.31 | $17.31 | 9,630 |
| 2025-03-19 | $17.27 | $17.28 | $17.27 | $17.27 | $17.27 | 4,358 |
| 2025-03-18 | $17.21 | $17.26 | $17.20 | $17.24 | $17.24 | 19,868 |
| 2025-03-17 | $17.21 | $17.26 | $17.21 | $17.22 | $17.22 | 4,890 |
| 2025-03-14 | $17.22 | $17.23 | $17.20 | $17.20 | $17.20 | 14,369 |
| 2025-03-13 | $17.19 | $17.25 | $17.19 | $17.25 | $17.25 | 11,872 |
| 2025-03-12 | $17.21 | $17.22 | $17.18 | $17.19 | $17.19 | 14,668 |
| 2025-03-11 | $17.25 | $17.27 | $17.20 | $17.22 | $17.22 | 7,092 |
| 2025-03-10 | $17.25 | $17.28 | $17.25 | $17.27 | $17.27 | 25,611 |
| 2025-03-07 | $17.28 | $17.32 | $17.19 | $17.20 | $17.20 | 30,851 |
| 2025-03-06 | $17.21 | $17.25 | $17.18 | $17.22 | $17.22 | 61,112 |
| 2025-03-05 | $17.28 | $17.29 | $17.19 | $17.23 | $17.23 | 21,757 |
| 2025-03-04 | $17.36 | $17.36 | $17.28 | $17.30 | $17.30 | 7,367 |
| 2025-03-03 | $17.30 | $17.33 | $17.30 | $17.33 | $17.33 | 1,567 |
| 2025-02-28 | $17.28 | $17.34 | $17.28 | $17.33 | $17.33 | 14,419 |
| 2025-02-27 | $17.21 | $17.29 | $17.21 | $17.29 | $17.29 | 13,675 |
| 2025-02-26 | $17.19 | $17.25 | $17.15 | $17.24 | $17.24 | 4,243 |
| 2025-02-25 | $17.18 | $17.22 | $17.18 | $17.21 | $17.21 | 30,609 |
| 2025-02-24 | $17.05 | $17.11 | $17.05 | $17.08 | $17.08 | 9,914 |
| 2025-02-21 | $17.07 | $17.17 | $17.07 | $17.08 | $17.08 | 9,347 |
| 2025-02-20 | $16.99 | $17.01 | $16.98 | $17.00 | $17.00 | 6,229 |
| 2025-02-19 | $16.94 | $16.97 | $16.90 | $16.95 | $16.95 | 11,752 |
| 2025-02-18 | $17.00 | $17.00 | $16.94 | $16.94 | $16.94 | 10,637 |
| 2025-02-14 | $17.03 | $17.05 | $17.02 | $17.03 | $17.03 | 6,892 |
| 2025-02-13 | $16.89 | $16.97 | $16.88 | $16.97 | $16.97 | 15,788 |
| 2025-02-12 | $16.85 | $16.90 | $16.83 | $16.87 | $16.87 | 30,608 |
| 2025-02-11 | $16.90 | $16.96 | $16.90 | $16.95 | $16.95 | 9,237 |
| 2025-02-10 | $16.99 | $17.02 | $16.98 | $16.99 | $16.99 | 10,397 |
| 2025-02-07 | $16.96 | $16.98 | $16.96 | $16.97 | $16.97 | 5,344 |
| 2025-02-06 | $16.98 | $17.02 | $16.96 | $17.01 | $17.01 | 20,356 |
| 2025-02-05 | $16.96 | $17.02 | $16.96 | $17.01 | $17.01 | 8,148 |
| 2025-02-04 | $16.89 | $16.97 | $16.89 | $16.95 | $16.95 | 5,332 |
| 2025-02-03 | $16.96 | $16.96 | $16.90 | $16.92 | $16.92 | 11,311 |
| 2025-01-31 | $16.92 | $16.95 | $16.90 | $16.91 | $16.91 | 13,855 |
| 2025-01-30 | $16.94 | $16.98 | $16.93 | $16.95 | $16.95 | 16,550 |
| 2025-01-29 | $16.90 | $16.94 | $16.88 | $16.92 | $16.92 | 13,590 |
| 2025-01-28 | $16.89 | $16.92 | $16.85 | $16.92 | $16.92 | 26,852 |
| 2025-01-27 | $16.92 | $16.93 | $16.87 | $16.92 | $16.92 | 17,012 |
| 2025-01-24 | $16.80 | $16.86 | $16.79 | $16.84 | $16.84 | 35,166 |
| 2025-01-23 | $16.78 | $16.84 | $16.78 | $16.81 | $16.81 | 9,732 |
| 2025-01-22 | $16.83 | $16.84 | $16.82 | $16.84 | $16.84 | 4,508 |
| 2025-01-21 | $16.85 | $16.87 | $16.83 | $16.86 | $16.86 | 17,938 |
| 2025-01-17 | $16.82 | $16.88 | $16.82 | $16.84 | $16.84 | 24,324 |
| 2025-01-16 | $16.74 | $16.84 | $16.73 | $16.83 | $16.83 | 6,292 |
| 2025-01-15 | $16.75 | $16.77 | $16.74 | $16.76 | $16.76 | 10,931 |
| 2025-01-14 | $16.59 | $16.60 | $16.57 | $16.60 | $16.60 | 3,561 |
| 2025-01-13 | $16.63 | $16.63 | $16.58 | $16.59 | $16.59 | 8,853 |
| 2025-01-10 | $16.64 | $16.70 | $16.64 | $16.69 | $16.69 | 22,512 |
| 2025-01-08 | $16.71 | $16.73 | $16.67 | $16.73 | $16.73 | 22,600 |
| 2025-01-07 | $16.76 | $16.77 | $16.70 | $16.74 | $16.74 | 78,764 |
| 2025-01-06 | $16.76 | $16.79 | $16.75 | $16.76 | $16.76 | 5,292 |
| 2025-01-03 | $16.81 | $16.81 | $16.76 | $16.79 | $16.79 | 4,456 |
| 2025-01-02 | $16.86 | $16.87 | $16.82 | $16.83 | $16.83 | 4,594 |
| 2024-12-31 | $16.88 | $16.90 | $16.84 | $16.89 | $16.89 | 24,096 |
| 2024-12-30 | $16.85 | $16.88 | $16.81 | $16.84 | $16.84 | 30,375 |
| 2024-12-27 | $16.79 | $16.82 | $16.76 | $16.80 | $16.80 | 12,198 |
| 2024-12-26 | $16.79 | $16.82 | $16.75 | $16.82 | $16.82 | 8,810 |
| 2024-12-24 | $16.92 | $16.97 | $16.92 | $16.97 | $16.97 | 10,658 |
| 2024-12-23 | $17.01 | $17.01 | $16.96 | $16.97 | $16.97 | 12,327 |
| 2024-12-20 | $17.03 | $17.07 | $17.01 | $17.02 | $17.02 | 9,334 |
| 2024-12-19 | $16.97 | $16.99 | $16.95 | $16.99 | $16.99 | 3,587 |
| 2024-12-18 | $17.13 | $17.17 | $17.02 | $17.02 | $17.02 | 3,736 |
| 2024-12-17 | $17.14 | $17.17 | $17.13 | $17.14 | $17.14 | 12,311 |
| 2024-12-16 | $17.14 | $17.21 | $17.11 | $17.14 | $17.14 | 15,399 |
| 2024-12-13 | $17.17 | $17.18 | $17.13 | $17.16 | $17.16 | 16,163 |
| 2024-12-12 | $17.24 | $17.26 | $17.22 | $17.26 | $17.26 | 4,652 |
| 2024-12-11 | $17.35 | $17.35 | $17.28 | $17.30 | $17.30 | 4,102 |
| 2024-12-10 | $17.27 | $17.42 | $17.27 | $17.33 | $17.33 | 25,168 |
| 2024-12-09 | $17.36 | $17.38 | $17.34 | $17.34 | $17.34 | 12,321 |
| 2024-12-06 | $17.39 | $17.48 | $17.38 | $17.39 | $17.39 | 6,925 |
| 2024-12-05 | $17.33 | $17.35 | $17.30 | $17.35 | $17.35 | 16,071 |
| 2024-12-04 | $17.34 | $17.34 | $17.25 | $17.33 | $17.33 | 14,868 |
| 2024-12-03 | $17.31 | $17.31 | $17.25 | $17.29 | $17.29 | 15,183 |
| 2024-12-02 | $17.24 | $17.31 | $17.24 | $17.31 | $17.31 | 15,184 |
| 2024-11-29 | $17.28 | $17.31 | $17.27 | $17.31 | $17.31 | 955 |
| 2024-11-27 | $17.23 | $17.33 | $17.22 | $17.26 | $17.26 | 60,945 |
| 2024-11-26 | $17.18 | $17.22 | $17.17 | $17.20 | $17.20 | 19,180 |
| 2024-11-25 | $17.21 | $17.23 | $17.17 | $17.22 | $17.22 | 27,333 |
| 2024-11-22 | $17.07 | $17.08 | $17.05 | $17.08 | $17.08 | 7,744 |
| 2024-11-21 | $17.08 | $17.08 | $17.03 | $17.06 | $17.06 | 2,237 |
| 2024-11-20 | $17.04 | $17.06 | $17.04 | $17.05 | $17.05 | 3,373 |
| 2024-11-19 | $17.07 | $17.09 | $17.05 | $17.05 | $17.05 | 7,251 |
| 2024-11-18 | $17.04 | $17.06 | $17.02 | $17.04 | $17.04 | 2,781 |
| 2024-11-15 | $17.00 | $17.08 | $17.00 | $17.03 | $17.03 | 7,147 |
| 2024-11-14 | $17.07 | $17.09 | $17.03 | $17.03 | $17.03 | 6,061 |
| 2024-11-13 | $17.09 | $17.09 | $16.99 | $17.04 | $17.04 | 14,464 |
| 2024-11-12 | $17.06 | $17.09 | $17.01 | $17.05 | $17.05 | 6,649 |
| 2024-11-11 | $17.10 | $17.14 | $17.10 | $17.13 | $17.13 | 5,512 |
| 2024-11-08 | $17.18 | $17.21 | $17.15 | $17.16 | $17.16 | 4,574 |
| 2024-11-07 | $17.08 | $17.14 | $17.08 | $17.14 | $17.14 | 10,447 |
| 2024-11-06 | $17.00 | $17.20 | $17.00 | $17.02 | $17.02 | 11,434 |
| 2024-11-05 | $17.04 | $17.13 | $17.03 | $17.13 | $17.13 | 5,943 |
| 2024-11-04 | $17.08 | $17.08 | $17.05 | $17.06 | $17.06 | 3,391 |
| 2024-11-01 | $17.11 | $17.12 | $17.03 | $17.03 | $17.03 | 16,689 |
| 2024-10-31 | $17.04 | $17.10 | $17.04 | $17.08 | $17.08 | 8,243 |
| 2024-10-30 | $17.16 | $17.23 | $17.10 | $17.12 | $17.12 | 25,083 |
| 2024-10-29 | $17.04 | $17.12 | $17.04 | $17.12 | $17.12 | 4,086 |
| 2024-10-28 | $17.12 | $17.14 | $17.05 | $17.09 | $17.09 | 7,401 |
| 2024-10-25 | $17.18 | $17.18 | $17.12 | $17.14 | $17.14 | 2,957 |
| 2024-10-24 | $17.14 | $17.17 | $17.13 | $17.15 | $17.15 | 5,958 |
| 2024-10-23 | $17.11 | $17.14 | $17.09 | $17.14 | $17.14 | 39,730 |
| 2024-10-22 | $17.21 | $17.25 | $17.14 | $17.19 | $17.19 | 22,649 |
| 2024-10-21 | $17.23 | $17.23 | $17.15 | $17.20 | $17.20 | 7,150 |
| 2024-10-18 | $17.36 | $17.37 | $17.33 | $17.35 | $17.35 | 30,363 |
| 2024-10-17 | $17.33 | $17.37 | $17.32 | $17.33 | $17.33 | 6,030 |
| 2024-10-16 | $17.37 | $17.42 | $17.37 | $17.40 | $17.40 | 12,111 |
| 2024-10-15 | $17.37 | $17.40 | $17.34 | $17.36 | $17.36 | 5,071 |
| 2024-10-14 | $17.33 | $17.33 | $17.27 | $17.32 | $17.32 | 7,254 |
| 2024-10-11 | $17.36 | $17.38 | $17.34 | $17.34 | $17.34 | 2,886 |
| 2024-10-10 | $17.30 | $17.36 | $17.29 | $17.34 | $17.34 | 10,777 |
| 2024-10-09 | $17.36 | $17.36 | $17.32 | $17.32 | $17.32 | 2,481 |
| 2024-10-08 | $17.35 | $17.37 | $17.35 | $17.36 | $17.36 | 3,142 |
| 2024-10-07 | $17.37 | $17.39 | $17.33 | $17.35 | $17.35 | 9,499 |
| 2024-10-04 | $17.42 | $17.43 | $17.40 | $17.42 | $17.42 | 4,197 |
| 2024-10-03 | $17.54 | $17.56 | $17.53 | $17.55 | $17.55 | 9,489 |
| 2024-10-02 | $17.59 | $17.61 | $17.58 | $17.60 | $17.60 | 8,072 |
| 2024-10-01 | $17.63 | $17.65 | $17.62 | $17.65 | $17.65 | 12,599 |
| 2024-09-30 | $17.63 | $17.66 | $17.58 | $17.58 | $17.58 | 3,595 |
| 2024-09-27 | $17.62 | $17.66 | $17.62 | $17.64 | $17.64 | 10,562 |
| 2024-09-26 | $17.57 | $17.63 | $17.57 | $17.60 | $17.60 | 8,224 |
| 2024-09-25 | $17.77 | $17.77 | $17.74 | $17.74 | $17.74 | 3,721 |
| 2024-09-24 | $17.78 | $17.81 | $17.77 | $17.79 | $17.79 | 4,157 |
| 2024-09-23 | $17.75 | $17.79 | $17.75 | $17.77 | $17.77 | 3,975 |
| 2024-09-20 | $17.81 | $17.81 | $17.78 | $17.79 | $17.79 | 2,753 |
| 2024-09-19 | $17.77 | $17.83 | $17.77 | $17.82 | $17.82 | 3,640 |
| 2024-09-18 | $17.80 | $17.85 | $17.80 | $17.80 | $17.80 | 6,507 |
| 2024-09-17 | $17.85 | $17.85 | $17.83 | $17.84 | $17.84 | 9,266 |
| 2024-09-16 | $17.83 | $17.89 | $17.82 | $17.86 | $17.86 | 11,144 |
| 2024-09-13 | $17.79 | $17.83 | $17.79 | $17.82 | $17.82 | 3,402 |
| 2024-09-12 | $17.81 | $17.81 | $17.77 | $17.79 | $17.79 | 12,238 |
| 2024-09-11 | $17.83 | $17.84 | $17.77 | $17.82 | $17.82 | 16,823 |
| 2024-09-10 | $17.73 | $17.80 | $17.70 | $17.79 | $17.79 | 10,933 |
| 2024-09-09 | $17.70 | $17.74 | $17.62 | $17.72 | $17.72 | 20,037 |
| 2024-09-06 | $17.74 | $17.74 | $17.69 | $17.71 | $17.71 | 4,762 |
| 2024-09-05 | $17.64 | $17.68 | $17.62 | $17.68 | $17.68 | 3,687 |
| 2024-09-04 | $17.62 | $17.63 | $17.60 | $17.63 | $17.63 | 3,730 |
| 2024-09-03 | $17.56 | $17.58 | $17.53 | $17.56 | $17.56 | 3,994 |
| 2024-08-30 | $17.55 | $17.56 | $17.50 | $17.52 | $17.52 | 3,563 |
| 2024-08-29 | $17.56 | $17.61 | $17.54 | $17.56 | $17.56 | 5,126 |
| 2024-08-28 | $17.61 | $17.67 | $17.57 | $17.63 | $17.63 | 12,177 |
| 2024-08-27 | $17.55 | $17.64 | $17.55 | $17.56 | $17.56 | 5,185 |
| 2024-08-26 | $17.60 | $17.64 | $17.57 | $17.60 | $17.60 | 7,110 |
| 2024-08-23 | $17.55 | $17.61 | $17.55 | $17.59 | $17.59 | 4,580 |
| 2024-08-22 | $17.56 | $17.56 | $17.52 | $17.54 | $17.54 | 6,201 |
| 2024-08-21 | $17.56 | $17.63 | $17.55 | $17.58 | $17.58 | 6,573 |
| 2024-08-20 | $17.52 | $17.55 | $17.52 | $17.55 | $17.55 | 4,137 |
| 2024-08-19 | $17.48 | $17.52 | $17.47 | $17.48 | $17.48 | 6,557 |
| 2024-08-16 | $17.44 | $17.50 | $17.43 | $17.47 | $17.47 | 12,867 |
| 2024-08-15 | $17.43 | $17.45 | $17.43 | $17.44 | $17.44 | 3,389 |
| 2024-08-14 | $17.50 | $17.50 | $17.44 | $17.48 | $17.48 | 11,984 |
| 2024-08-13 | $17.44 | $17.46 | $17.44 | $17.46 | $17.46 | 2,278 |
| 2024-08-12 | $17.38 | $17.40 | $17.30 | $17.39 | $17.39 | 45,606 |
| 2024-08-09 | $17.46 | $17.46 | $17.35 | $17.36 | $17.36 | 3,065 |
| 2024-08-08 | $17.33 | $17.38 | $17.30 | $17.33 | $17.33 | 5,326 |
| 2024-08-07 | $17.38 | $17.38 | $17.33 | $17.35 | $17.35 | 2,504 |
| 2024-08-06 | $17.45 | $17.45 | $17.37 | $17.40 | $17.40 | 7,571 |
| 2024-08-05 | $17.54 | $17.55 | $17.44 | $17.49 | $17.49 | 10,678 |
| 2024-08-02 | $17.46 | $17.49 | $17.45 | $17.49 | $17.49 | 8,657 |
| 2024-08-01 | $17.28 | $17.34 | $17.25 | $17.29 | $17.29 | 6,948 |
| 2024-07-31 | $17.18 | $17.25 | $17.14 | $17.23 | $17.23 | 8,180 |
| 2024-07-30 | $17.08 | $17.14 | $17.08 | $17.12 | $17.12 | 2,263 |
| 2024-07-29 | $17.10 | $17.10 | $17.08 | $17.10 | $17.10 | 80,939 |
| 2024-07-26 | $17.05 | $17.10 | $17.03 | $17.08 | $17.08 | 12,579 |
| 2024-07-25 | $17.02 | $17.03 | $17.00 | $17.03 | $17.03 | 1,541 |
| 2024-07-24 | $17.03 | $17.09 | $17.00 | $17.00 | $17.00 | 8,539 |
| 2024-07-23 | $17.03 | $17.07 | $17.01 | $17.01 | $17.01 | 1,884 |
| 2024-07-22 | $17.03 | $17.04 | $16.99 | $17.04 | $17.04 | 3,953 |
| 2024-07-19 | $17.03 | $17.06 | $17.03 | $17.05 | $17.05 | 2,550 |
| 2024-07-18 | $17.20 | $17.20 | $17.08 | $17.09 | $17.09 | 9,213 |
| 2024-07-17 | $17.08 | $17.18 | $17.08 | $17.18 | $17.18 | 10,289 |
| 2024-07-16 | $17.04 | $17.10 | $17.04 | $17.10 | $17.10 | 3,757 |
| 2024-07-15 | $17.06 | $17.07 | $17.04 | $17.04 | $17.04 | 4,011 |
| 2024-07-12 | $17.06 | $17.10 | $17.06 | $17.10 | $17.10 | 13,932 |
| 2024-07-11 | $17.05 | $17.06 | $16.98 | $17.01 | $17.01 | 2,467 |
| 2024-07-10 | $16.94 | $16.94 | $16.88 | $16.92 | $16.92 | 4,561 |
| 2024-07-09 | $16.89 | $16.94 | $16.89 | $16.92 | $16.92 | 6,831 |
| 2024-07-08 | $16.90 | $16.93 | $16.90 | $16.92 | $16.92 | 2,341 |
| 2024-07-05 | $16.90 | $16.93 | $16.88 | $16.90 | $16.90 | 3,838 |
| 2024-07-03 | $16.80 | $16.82 | $16.79 | $16.80 | $16.80 | 1,849 |
| 2024-07-02 | $16.69 | $16.73 | $16.69 | $16.71 | $16.71 | 2,987 |
| 2024-07-01 | $16.70 | $16.73 | $16.70 | $16.73 | $16.73 | 2,965 |
| 2024-06-28 | $16.94 | $16.94 | $16.82 | $16.83 | $16.83 | 7,625 |
| 2024-06-27 | $16.89 | $16.90 | $16.84 | $16.84 | $16.84 | 6,886 |
| 2024-06-26 | $16.87 | $16.87 | $16.84 | $16.87 | $16.87 | 3,847 |
| 2024-06-25 | $17.06 | $17.08 | $17.04 | $17.06 | $16.90 | 13,389 |
| 2024-06-24 | $17.08 | $17.09 | $17.07 | $17.08 | $16.92 | 8,539 |
| 2024-06-21 | $17.07 | $17.09 | $17.02 | $17.07 | $16.92 | 11,767 |
| 2024-06-20 | $17.05 | $17.09 | $17.00 | $17.06 | $16.90 | 23,934 |
| 2024-06-18 | $17.03 | $17.11 | $17.03 | $17.09 | $16.94 | 7,152 |
| 2024-06-17 | $17.04 | $17.07 | $16.98 | $17.05 | $16.89 | 18,241 |
| 2024-06-14 | $17.10 | $17.11 | $17.08 | $17.10 | $16.94 | 8,844 |
| 2024-06-13 | $17.06 | $17.09 | $17.03 | $17.07 | $16.91 | 24,777 |
| 2024-06-12 | $17.03 | $17.05 | $16.95 | $16.97 | $16.81 | 8,475 |
| 2024-06-11 | $16.80 | $16.88 | $16.80 | $16.88 | $16.72 | 4,402 |
| 2024-06-10 | $16.82 | $16.82 | $16.79 | $16.82 | $16.67 | 9,504 |
| 2024-06-07 | $16.89 | $16.91 | $16.86 | $16.87 | $16.71 | 2,255 |
| 2024-06-06 | $16.96 | $16.99 | $16.95 | $16.97 | $16.82 | 10,903 |
| 2024-06-05 | $16.91 | $16.96 | $16.89 | $16.93 | $16.78 | 6,486 |
| 2024-06-04 | $16.88 | $16.93 | $16.87 | $16.89 | $16.74 | 14,002 |
| 2024-06-03 | $16.81 | $16.85 | $16.79 | $16.84 | $16.69 | 19,274 |
| 2024-05-31 | $16.74 | $16.76 | $16.65 | $16.67 | $16.67 | 14,465 |
| 2024-05-30 | $16.70 | $16.73 | $16.67 | $16.69 | $16.69 | 8,363 |
| 2024-05-29 | $16.63 | $16.63 | $16.56 | $16.59 | $16.59 | 3,279 |
| 2024-05-28 | $16.74 | $16.76 | $16.64 | $16.65 | $16.65 | 14,217 |
| 2024-05-24 | $16.77 | $16.77 | $16.73 | $16.77 | $16.77 | 2,001 |
| 2024-05-23 | $16.74 | $16.79 | $16.74 | $16.78 | $16.78 | 7,072 |
| 2024-05-22 | $16.81 | $16.84 | $16.81 | $16.81 | $16.81 | 4,293 |
| 2024-05-21 | $16.81 | $16.85 | $16.77 | $16.77 | $16.77 | 14,712 |
| 2024-05-20 | $16.79 | $16.80 | $16.76 | $16.78 | $16.78 | 1,282 |
| 2024-05-17 | $16.88 | $16.88 | $16.78 | $16.81 | $16.81 | 4,185 |
| 2024-05-16 | $16.93 | $16.96 | $16.85 | $16.90 | $16.90 | 15,150 |
| 2024-05-15 | $16.86 | $16.88 | $16.85 | $16.88 | $16.88 | 1,683 |
| 2024-05-14 | $16.79 | $16.83 | $16.78 | $16.81 | $16.81 | 13,116 |
| 2024-05-13 | $16.73 | $16.75 | $16.71 | $16.73 | $16.73 | 2,702 |
| 2024-05-10 | $16.70 | $16.75 | $16.70 | $16.73 | $16.73 | 13,286 |
| 2024-05-09 | $16.68 | $16.75 | $16.68 | $16.75 | $16.75 | 5,223 |
| 2024-05-08 | $16.67 | $16.71 | $16.64 | $16.68 | $16.68 | 3,745 |
| 2024-05-07 | $16.73 | $16.73 | $16.66 | $16.67 | $16.67 | 15,778 |
| 2024-05-06 | $16.64 | $16.70 | $16.62 | $16.65 | $16.65 | 11,103 |
| 2024-05-03 | $16.64 | $16.71 | $16.58 | $16.63 | $16.63 | 54,265 |
| 2024-05-02 | $16.38 | $16.54 | $16.38 | $16.52 | $16.52 | 61,145 |
| 2024-05-01 | $16.43 | $16.52 | $16.43 | $16.49 | $16.49 | 3,725 |
| 2024-04-30 | $16.44 | $16.46 | $16.42 | $16.42 | $16.42 | 3,483 |
| 2024-04-29 | $16.51 | $16.51 | $16.47 | $16.50 | $16.50 | 5,902 |
| 2024-04-26 | $16.43 | $16.47 | $16.40 | $16.46 | $16.46 | 32,575 |
| 2024-04-25 | $16.40 | $16.43 | $16.40 | $16.42 | $16.42 | 498 |
| 2024-04-24 | $16.43 | $16.48 | $16.41 | $16.47 | $16.47 | 3,990 |
| 2024-04-23 | $16.52 | $16.53 | $16.49 | $16.53 | $16.53 | 7,785 |
| 2024-04-22 | $16.45 | $16.49 | $16.43 | $16.48 | $16.48 | 9,966 |
| 2024-04-19 | $16.48 | $16.48 | $16.45 | $16.45 | $16.45 | 1,688 |
| 2024-04-18 | $16.43 | $16.46 | $16.39 | $16.43 | $16.43 | 11,428 |
| 2024-04-17 | $16.48 | $16.51 | $16.44 | $16.51 | $16.51 | 2,427 |
| 2024-04-16 | $16.41 | $16.44 | $16.37 | $16.41 | $16.41 | 8,324 |
| 2024-04-15 | $16.49 | $16.50 | $16.46 | $16.48 | $16.48 | 9,046 |
| 2024-04-12 | $16.60 | $16.64 | $16.60 | $16.62 | $16.62 | 4,699 |
| 2024-04-11 | $16.57 | $16.59 | $16.54 | $16.56 | $16.56 | 26,050 |
| 2024-04-10 | $16.63 | $16.65 | $16.54 | $16.57 | $16.57 | 18,948 |
| 2024-04-09 | $16.77 | $16.78 | $16.75 | $16.77 | $16.77 | 6,660 |
| 2024-04-08 | $16.70 | $16.74 | $16.70 | $16.72 | $16.72 | 10,221 |
| 2024-04-05 | $16.79 | $16.81 | $16.77 | $16.78 | $16.78 | 19,867 |
| 2024-04-04 | $16.81 | $16.84 | $16.81 | $16.84 | $16.84 | 4,789 |
| 2024-04-03 | $16.70 | $16.80 | $16.70 | $16.73 | $16.73 | 3,511 |
| 2024-04-02 | $16.73 | $16.80 | $16.72 | $16.79 | $16.79 | 6,697 |
| 2024-04-01 | $16.87 | $16.87 | $16.76 | $16.85 | $16.85 | 59,413 |
| 2024-03-28 | $16.93 | $16.96 | $16.91 | $16.91 | $16.91 | 31,699 |
| 2024-03-27 | $16.94 | $16.96 | $16.92 | $16.95 | $16.95 | 12,000 |
| 2024-03-26 | $16.87 | $16.93 | $16.86 | $16.91 | $16.91 | 7,481 |
| 2024-03-25 | $17.05 | $17.06 | $17.03 | $17.06 | $17.06 | 6,147 |
| 2024-03-22 | $17.15 | $17.24 | $17.03 | $17.04 | $17.04 | 5,943 |
| 2024-03-21 | $17.32 | $17.33 | $17.02 | $17.13 | $17.13 | 11,882 |
| 2024-03-20 | $16.86 | $18.37 | $16.86 | $17.32 | $17.32 | 30,565 |
| 2024-03-19 | $16.97 | $17.02 | $16.91 | $17.00 | $17.00 | 75,725 |
| 2024-03-18 | $16.91 | $16.92 | $16.84 | $16.88 | $16.88 | 3,249 |
| 2024-03-15 | $16.91 | $16.91 | $16.88 | $16.88 | $16.88 | 7,982 |
| 2024-03-14 | $16.99 | $16.99 | $16.95 | $16.95 | $16.95 | 10,681 |
| 2024-03-13 | $17.07 | $17.07 | $17.04 | $17.06 | $17.06 | 3,251 |
| 2024-03-12 | $17.09 | $17.10 | $17.03 | $17.10 | $17.10 | 5,109 |
| 2024-03-11 | $17.09 | $17.13 | $17.08 | $17.11 | $17.11 | 9,267 |
| 2024-03-08 | $17.13 | $17.13 | $17.09 | $17.09 | $17.09 | 5,090 |
| 2024-03-07 | $17.07 | $17.12 | $17.05 | $17.09 | $17.09 | 3,570 |
| 2024-03-06 | $17.11 | $17.11 | $17.06 | $17.11 | $17.11 | 25,190 |
| 2024-03-05 | $16.97 | $17.05 | $16.97 | $17.04 | $17.04 | 10,746 |
| 2024-03-04 | $16.93 | $16.95 | $16.93 | $16.94 | $16.94 | 3,816 |
| 2024-03-01 | $16.96 | $17.03 | $16.96 | $17.02 | $17.02 | 17,504 |
| 2024-02-29 | $16.93 | $16.96 | $16.92 | $16.92 | $16.92 | 3,949 |
| 2024-02-28 | $16.88 | $16.91 | $16.87 | $16.91 | $16.91 | 12,568 |
| 2024-02-27 | $16.86 | $16.88 | $16.83 | $16.84 | $16.84 | 3,913 |
| 2024-02-26 | $16.91 | $16.91 | $16.84 | $16.86 | $16.86 | 13,156 |
| 2024-02-23 | $16.86 | $16.94 | $16.86 | $16.93 | $16.93 | 2,515 |
| 2024-02-22 | $16.83 | $16.84 | $16.80 | $16.81 | $16.81 | 10,049 |
| 2024-02-21 | $16.86 | $16.87 | $16.81 | $16.81 | $16.81 | 14,488 |
| 2024-02-20 | $16.86 | $16.91 | $16.86 | $16.86 | $16.86 | 6,060 |
| 2024-02-16 | $16.87 | $16.90 | $16.87 | $16.89 | $16.89 | 7,974 |
| 2024-02-15 | $16.95 | $16.96 | $16.89 | $16.95 | $16.95 | 377,197 |
| 2024-02-14 | $16.84 | $16.92 | $16.84 | $16.92 | $16.92 | 10,027 |
| 2024-02-13 | $16.87 | $16.87 | $16.79 | $16.80 | $16.80 | 10,859 |
| 2024-02-12 | $16.96 | $17.02 | $16.96 | $17.00 | $17.00 | 17,656 |
| 2024-02-09 | $16.93 | $16.97 | $16.92 | $16.96 | $16.96 | 3,896 |
| 2024-02-08 | $16.99 | $17.01 | $16.99 | $17.01 | $17.01 | 2,680 |
| 2024-02-07 | $17.06 | $17.06 | $17.03 | $17.03 | $17.03 | 4,050 |
| 2024-02-06 | $16.99 | $17.08 | $16.99 | $17.08 | $17.08 | 3,254 |
| 2024-02-05 | $16.98 | $16.99 | $16.92 | $16.96 | $16.96 | 5,394 |
| 2024-02-02 | $17.11 | $17.12 | $17.08 | $17.12 | $17.12 | 17,876 |
| 2024-02-01 | $17.34 | $17.34 | $17.26 | $17.29 | $17.29 | 15,370 |
| 2024-01-31 | $17.21 | $17.22 | $17.15 | $17.18 | $17.18 | 3,148 |
| 2024-01-30 | $17.13 | $17.13 | $17.06 | $17.11 | $17.11 | 20,399 |
| 2024-01-29 | $17.07 | $17.11 | $17.05 | $17.11 | $17.11 | 9,780 |
| 2024-01-26 | $17.02 | $17.05 | $17.02 | $17.05 | $17.05 | 20,936 |
| 2024-01-25 | $17.03 | $17.07 | $16.99 | $17.07 | $17.07 | 21,992 |
| 2024-01-24 | $17.07 | $17.07 | $16.96 | $16.99 | $16.99 | 41,690 |
| 2024-01-23 | $16.98 | $17.00 | $16.97 | $17.00 | $17.00 | 12,180 |
| 2024-01-22 | $17.04 | $17.04 | $17.02 | $17.02 | $17.02 | 2,621 |
| 2024-01-19 | $16.96 | $17.00 | $16.94 | $16.97 | $16.97 | 8,428 |
| 2024-01-18 | $17.02 | $17.04 | $16.98 | $17.01 | $17.01 | 15,920 |
| 2024-01-17 | $17.06 | $17.06 | $16.98 | $17.06 | $17.06 | 15,253 |
| 2024-01-16 | $17.15 | $17.15 | $17.06 | $17.08 | $17.08 | 10,238 |
| 2024-01-12 | $17.22 | $17.24 | $17.21 | $17.23 | $17.23 | 3,901 |
| 2024-01-11 | $17.10 | $17.19 | $17.10 | $17.18 | $17.18 | 21,160 |
| 2024-01-10 | $17.07 | $17.08 | $17.03 | $17.06 | $17.06 | 7,581 |
| 2024-01-09 | $17.08 | $17.11 | $17.06 | $17.08 | $17.08 | 7,021 |
| 2024-01-08 | $17.05 | $17.18 | $17.05 | $17.18 | $17.18 | 6,590 |
| 2024-01-05 | $16.99 | $17.05 | $16.99 | $17.02 | $17.02 | 3,598 |
| 2024-01-04 | $17.03 | $17.08 | $17.03 | $17.07 | $17.07 | 2,313 |
| 2024-01-03 | $17.06 | $17.17 | $17.06 | $17.15 | $17.15 | 12,239 |
| 2024-01-02 | $17.16 | $17.16 | $17.10 | $17.12 | $17.12 | 23,247 |
| 2023-12-29 | $17.21 | $17.25 | $17.19 | $17.24 | $17.24 | 21,261 |
| 2023-12-28 | $17.28 | $17.30 | $17.23 | $17.25 | $17.25 | 5,754 |
| 2023-12-27 | $17.24 | $17.33 | $17.21 | $17.32 | $17.32 | 20,247 |
| 2023-12-26 | $17.18 | $17.22 | $17.18 | $17.19 | $17.19 | 19,654 |
| 2023-12-22 | $17.32 | $17.34 | $17.22 | $17.27 | $17.27 | 33,468 |
| 2023-12-21 | $17.32 | $17.34 | $17.28 | $17.33 | $17.33 | 11,444 |
| 2023-12-20 | $17.29 | $17.34 | $17.24 | $17.32 | $17.32 | 26,588 |
| 2023-12-19 | $17.24 | $17.24 | $17.22 | $17.23 | $17.23 | 4,079 |
| 2023-12-18 | $17.18 | $17.19 | $17.15 | $17.18 | $17.18 | 8,644 |
| 2023-12-15 | $17.26 | $17.26 | $17.23 | $17.23 | $17.23 | 7,713 |
| 2023-12-14 | $17.29 | $17.30 | $17.29 | $17.30 | $17.30 | 1,092 |
| 2023-12-13 | $16.95 | $17.16 | $16.93 | $17.15 | $17.15 | 8,835 |
| 2023-12-12 | $16.92 | $16.93 | $16.92 | $16.92 | $16.92 | 2,249 |
| 2023-12-11 | $16.82 | $16.89 | $16.82 | $16.87 | $16.87 | 4,769 |
| 2023-12-08 | $16.86 | $16.87 | $16.82 | $16.87 | $16.87 | 1,163 |
| 2023-12-07 | $16.91 | $17.00 | $16.89 | $16.95 | $16.95 | 6,586 |
| 2023-12-06 | $16.90 | $16.97 | $16.89 | $16.93 | $16.93 | 8,318 |
| 2023-12-05 | $16.88 | $16.91 | $16.86 | $16.89 | $16.89 | 4,710 |
| 2023-12-04 | $16.75 | $16.79 | $16.75 | $16.79 | $16.79 | 3,601 |
| 2023-12-01 | $16.79 | $16.90 | $16.79 | $16.87 | $16.87 | 1,050 |
| 2023-11-30 | $16.67 | $16.73 | $16.67 | $16.69 | $16.69 | 8,670 |
| 2023-11-29 | $16.72 | $16.78 | $16.72 | $16.76 | $16.76 | 3,551 |
| 2023-11-28 | $16.59 | $16.67 | $16.59 | $16.67 | $16.67 | 6,735 |
| 2023-11-27 | $16.51 | $16.57 | $16.51 | $16.57 | $16.57 | 3,895 |
| 2023-11-24 | $16.43 | $16.45 | $16.43 | $16.45 | $16.45 | 1,381 |
| 2023-11-22 | $16.66 | $16.66 | $16.58 | $16.59 | $16.59 | 14,057 |
| 2023-11-21 | $16.59 | $16.61 | $16.56 | $16.59 | $16.59 | 5,975 |
| 2023-11-20 | $16.51 | $16.58 | $16.51 | $16.55 | $16.55 | 6,989 |
| 2023-11-17 | $16.51 | $16.57 | $16.51 | $16.57 | $16.57 | 4,296 |
| 2023-11-16 | $16.53 | $16.54 | $16.51 | $16.53 | $16.53 | 6,586 |
| 2023-11-15 | $16.41 | $16.44 | $16.39 | $16.43 | $16.43 | 9,732 |
| 2023-11-14 | $16.51 | $16.57 | $16.50 | $16.56 | $16.56 | 7,344 |
| 2023-11-13 | $16.24 | $16.29 | $16.24 | $16.29 | $16.29 | 13,843 |
| 2023-11-10 | $16.25 | $16.31 | $16.25 | $16.27 | $16.27 | 4,293 |
| 2023-11-09 | $16.38 | $16.40 | $16.25 | $16.25 | $16.25 | 4,727 |
| 2023-11-08 | $16.37 | $16.38 | $16.36 | $16.38 | $16.38 | 1,664 |
| 2023-11-07 | $16.28 | $16.35 | $16.28 | $16.35 | $16.35 | 10,740 |
| 2023-11-06 | $16.28 | $16.28 | $16.18 | $16.21 | $16.21 | 5,841 |
| 2023-11-03 | $16.37 | $16.37 | $16.36 | $16.36 | $16.36 | 2,385 |
| 2023-11-02 | $16.26 | $16.26 | $16.19 | $16.21 | $16.21 | 10,014 |
| 2023-11-01 | $16.03 | $16.12 | $16.03 | $16.11 | $16.11 | 4,129 |
| 2023-10-31 | $15.91 | $15.93 | $15.88 | $15.91 | $15.91 | 7,165 |
| 2023-10-30 | $15.87 | $15.90 | $15.81 | $15.86 | $15.86 | 12,257 |
| 2023-10-27 | $15.92 | $15.94 | $15.87 | $15.94 | $15.94 | 12,267 |
| 2023-10-26 | $15.85 | $15.93 | $15.85 | $15.92 | $15.92 | 4,966 |
| 2023-10-25 | $15.83 | $15.83 | $15.74 | $15.76 | $15.76 | 14,564 |
| 2023-10-24 | $15.88 | $15.92 | $15.88 | $15.92 | $15.92 | 5,787 |
| 2023-10-23 | $15.68 | $15.85 | $15.67 | $15.83 | $15.83 | 8,760 |
| 2023-10-20 | $15.80 | $15.81 | $15.77 | $15.78 | $15.78 | 7,584 |
| 2023-10-19 | $15.78 | $15.80 | $15.73 | $15.75 | $15.75 | 8,338 |
| 2023-10-18 | $15.80 | $15.87 | $15.80 | $15.80 | $15.80 | 3,550 |
| 2023-10-17 | $15.93 | $15.97 | $15.92 | $15.92 | $15.92 | 7,115 |
| 2023-10-16 | $16.03 | $16.07 | $16.03 | $16.05 | $16.05 | 3,030 |
| 2023-10-13 | $16.20 | $16.20 | $16.16 | $16.16 | $16.16 | 7,502 |
| 2023-10-12 | $16.16 | $16.16 | $16.07 | $16.07 | $16.07 | 1,260 |
| 2023-10-11 | $16.20 | $16.26 | $16.20 | $16.26 | $16.26 | 4,297 |
| 2023-10-10 | $16.18 | $16.18 | $16.16 | $16.17 | $16.17 | 5,944 |
| 2023-10-09 | $16.16 | $16.20 | $16.16 | $16.20 | $16.20 | 3,817 |
| 2023-10-06 | $16.05 | $16.05 | $16.02 | $16.02 | $16.02 | 122,365 |
| 2023-10-05 | $16.05 | $16.09 | $16.05 | $16.07 | $16.07 | 2,415 |
| 2023-10-04 | $16.03 | $16.06 | $16.01 | $16.06 | $16.06 | 19,577 |
| 2023-10-03 | $15.96 | $15.96 | $15.90 | $15.90 | $15.90 | 2,197 |
| 2023-10-02 | $16.18 | $16.18 | $16.09 | $16.11 | $16.11 | 11,075 |
| 2023-09-29 | $16.40 | $16.40 | $16.26 | $16.26 | $16.26 | 4,217 |
| 2023-09-28 | $16.19 | $16.31 | $16.18 | $16.30 | $16.30 | 3,208 |
| 2023-09-27 | $16.20 | $16.21 | $16.18 | $16.21 | $16.21 | 1,668 |
| 2023-09-26 | $16.31 | $16.32 | $16.30 | $16.32 | $16.32 | 1,968 |
| 2023-09-25 | $16.52 | $16.53 | $16.47 | $16.47 | $16.34 | 20,812 |
| 2023-09-22 | $16.65 | $16.66 | $16.63 | $16.66 | $16.52 | 3,517 |
| 2023-09-21 | $16.62 | $16.62 | $16.57 | $16.57 | $16.44 | 6,936 |
| 2023-09-20 | $16.74 | $16.76 | $16.68 | $16.69 | $16.55 | 17,329 |
| 2023-09-19 | $16.73 | $16.74 | $16.72 | $16.72 | $16.72 | 1,322 |
| 2023-09-18 | $16.76 | $16.78 | $16.76 | $16.77 | $16.77 | 3,773 |
| 2023-09-15 | $16.78 | $16.79 | $16.75 | $16.75 | $16.75 | 7,715 |
| 2023-09-14 | $16.86 | $16.86 | $16.80 | $16.80 | $16.80 | 5,267 |
| 2023-09-13 | $16.74 | $16.83 | $16.74 | $16.82 | $16.82 | 16,890 |
| 2023-09-12 | $16.72 | $16.77 | $16.72 | $16.76 | $16.76 | 5,861 |
| 2023-09-11 | $16.74 | $16.78 | $16.74 | $16.75 | $16.75 | 11,795 |
| 2023-09-08 | $16.82 | $16.82 | $16.75 | $16.79 | $16.79 | 4,350 |
| 2023-09-07 | $16.75 | $16.78 | $16.75 | $16.76 | $16.76 | 13,492 |
| 2023-09-06 | $16.69 | $16.73 | $16.67 | $16.73 | $16.73 | 15,359 |
| 2023-09-05 | $16.77 | $16.77 | $16.70 | $16.72 | $16.72 | 4,437 |
| 2023-09-01 | $16.87 | $16.87 | $16.85 | $16.85 | $16.85 | 5,222 |
| 2023-08-31 | $16.97 | $16.97 | $16.94 | $16.94 | $16.94 | 2,399 |
| 2023-08-30 | $16.92 | $16.93 | $16.91 | $16.91 | $16.91 | 2,812 |
| 2023-08-29 | $16.80 | $16.93 | $16.79 | $16.93 | $16.93 | 5,782 |
| 2023-08-28 | $16.74 | $16.80 | $16.74 | $16.79 | $16.79 | 11,541 |
| 2023-08-25 | $16.75 | $16.77 | $16.72 | $16.75 | $16.75 | 11,660 |
| 2023-08-24 | $16.75 | $16.78 | $16.73 | $16.75 | $16.75 | 5,485 |
| 2023-08-23 | $16.80 | $16.82 | $16.77 | $16.81 | $16.81 | 4,985 |
| 2023-08-22 | $16.66 | $16.70 | $16.64 | $16.64 | $16.64 | 8,941 |
| 2023-08-21 | $16.61 | $16.64 | $16.60 | $16.63 | $16.63 | 4,604 |
| 2023-08-18 | $16.72 | $16.74 | $16.71 | $16.73 | $16.73 | 8,255 |
| 2023-08-17 | $16.75 | $16.75 | $16.63 | $16.70 | $16.70 | 6,087 |
| 2023-08-16 | $16.77 | $16.77 | $16.71 | $16.71 | $16.71 | 1,371 |
| 2023-08-15 | $16.77 | $16.78 | $16.75 | $16.75 | $16.75 | 11,154 |
| 2023-08-14 | $16.78 | $16.86 | $16.77 | $16.81 | $16.81 | 34,536 |
| 2023-08-11 | $16.86 | $16.86 | $16.81 | $16.81 | $16.81 | 2,107 |
| 2023-08-10 | $17.08 | $17.08 | $16.88 | $16.90 | $16.90 | 7,664 |
| 2023-08-09 | $17.00 | $17.02 | $17.00 | $17.01 | $17.01 | 6,274 |
| 2023-08-08 | $17.02 | $17.02 | $16.96 | $16.98 | $16.98 | 6,036 |
| 2023-08-07 | $16.94 | $16.94 | $16.92 | $16.92 | $16.92 | 1,420 |
| 2023-08-04 | $16.91 | $16.92 | $16.90 | $16.92 | $16.92 | 2,536 |
| 2023-08-03 | $16.75 | $16.78 | $16.75 | $16.76 | $16.76 | 3,807 |
| 2023-08-02 | $16.86 | $16.90 | $16.86 | $16.90 | $16.90 | 6,236 |
| 2023-08-01 | $16.98 | $16.98 | $16.95 | $16.95 | $16.95 | 2,104 |
| 2023-07-31 | $17.10 | $17.11 | $17.04 | $17.06 | $17.06 | 4,507 |
| 2023-07-28 | $17.07 | $17.09 | $17.07 | $17.07 | $17.07 | 6,959 |
| 2023-07-27 | $17.07 | $17.07 | $16.98 | $16.98 | $16.98 | 6,124 |
| 2023-07-26 | $17.12 | $17.15 | $17.12 | $17.15 | $17.15 | 4,526 |
| 2023-07-25 | $17.08 | $17.09 | $17.07 | $17.07 | $17.07 | 9,907 |
| 2023-07-24 | $17.16 | $17.16 | $17.10 | $17.10 | $17.10 | 9,175 |
| 2023-07-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 174 |
| 2023-07-20 | $17.06 | $17.12 | $17.06 | $17.11 | $17.11 | 6,442 |
| 2023-07-19 | $17.24 | $17.25 | $17.20 | $17.22 | $17.22 | 3,926 |
| 2023-07-18 | $17.23 | $17.25 | $17.18 | $17.18 | $17.18 | 6,369 |
| 2023-07-17 | $17.15 | $17.21 | $17.15 | $17.17 | $17.17 | 18,631 |
| 2023-07-14 | $17.15 | $17.20 | $17.13 | $17.15 | $17.15 | 10,795 |
| 2023-07-13 | $17.24 | $17.25 | $17.21 | $17.21 | $17.21 | 1,514 |
| 2023-07-12 | $17.01 | $17.13 | $17.01 | $17.09 | $17.09 | 50,113 |
| 2023-07-11 | $16.90 | $16.94 | $16.90 | $16.92 | $16.92 | 3,671 |
| 2023-07-10 | $16.93 | $16.93 | $16.91 | $16.91 | $16.91 | 707 |
| 2023-07-07 | $16.87 | $16.87 | $16.81 | $16.84 | $16.84 | 1,317 |
| 2023-07-06 | $16.81 | $16.85 | $16.80 | $16.84 | $16.84 | 3,441 |
| 2023-07-05 | $17.05 | $17.05 | $16.96 | $16.96 | $16.96 | 3,032 |
| 2023-07-03 | $17.11 | $17.11 | $17.07 | $17.07 | $17.07 | 2,138 |
| 2023-06-30 | $17.12 | $17.12 | $17.06 | $17.10 | $17.10 | 8,935 |
| 2023-06-29 | $17.09 | $17.09 | $17.04 | $17.04 | $17.04 | 3,827 |
| 2023-06-28 | $17.20 | $17.22 | $17.18 | $17.20 | $17.20 | 4,187 |
| 2023-06-27 | $17.22 | $17.22 | $17.14 | $17.18 | $17.18 | 6,856 |
| 2023-06-26 | $17.29 | $17.36 | $17.26 | $17.32 | $17.19 | 46,685 |
| 2023-06-23 | $17.26 | $17.30 | $17.26 | $17.29 | $17.29 | 2,362 |
| 2023-06-22 | $17.31 | $17.31 | $17.21 | $17.23 | $17.23 | 5,759 |
| 2023-06-21 | $17.27 | $17.32 | $17.26 | $17.32 | $17.32 | 12,988 |
| 2023-06-20 | $17.32 | $17.32 | $17.25 | $17.27 | $17.27 | 6,069 |
| 2023-06-16 | $17.27 | $17.28 | $17.27 | $17.28 | $17.28 | 4,465 |
| 2023-06-15 | $17.34 | $17.37 | $17.33 | $17.36 | $17.36 | 11,463 |
| 2023-06-14 | $17.28 | $17.28 | $17.21 | $17.22 | $17.22 | 14,864 |
| 2023-06-13 | $17.35 | $17.35 | $17.20 | $17.20 | $17.20 | 1,793 |
| 2023-06-12 | $17.20 | $17.28 | $17.20 | $17.28 | $17.28 | 3,168 |
| 2023-06-09 | $17.24 | $17.27 | $17.22 | $17.24 | $17.24 | 9,639 |
| 2023-06-08 | $17.25 | $17.28 | $17.25 | $17.27 | $17.27 | 3,527 |
| 2023-06-07 | $17.24 | $17.24 | $17.16 | $17.18 | $17.18 | 4,387 |
| 2023-06-06 | $17.23 | $17.29 | $17.23 | $17.27 | $17.27 | 668 |
| 2023-06-05 | $17.22 | $17.25 | $17.22 | $17.23 | $17.23 | 5,524 |
| 2023-06-02 | $17.22 | $17.24 | $17.22 | $17.23 | $17.23 | 2,513 |
| 2023-06-01 | $17.32 | $17.37 | $17.32 | $17.34 | $17.34 | 5,875 |
| 2023-05-31 | $17.25 | $17.32 | $17.25 | $17.31 | $17.31 | 5,994 |
| 2023-05-30 | $17.19 | $17.22 | $17.18 | $17.21 | $17.21 | 8,808 |
| 2023-05-26 | $17.01 | $17.03 | $17.00 | $17.03 | $17.03 | 1,609 |
| 2023-05-25 | $17.09 | $17.09 | $17.04 | $17.04 | $17.04 | 11,351 |
| 2023-05-24 | $17.20 | $17.20 | $17.13 | $17.13 | $17.13 | 7,462 |
| 2023-05-23 | $17.13 | $17.19 | $17.12 | $17.17 | $17.17 | 1,870 |
| 2023-05-22 | $17.14 | $17.19 | $17.13 | $17.16 | $17.16 | 5,492 |
| 2023-05-19 | $17.19 | $17.22 | $17.14 | $17.16 | $17.16 | 6,235 |
| 2023-05-18 | $17.26 | $17.26 | $17.21 | $17.21 | $17.21 | 514 |
| 2023-05-17 | $17.32 | $17.34 | $17.29 | $17.31 | $17.31 | 5,938 |
| 2023-05-16 | $17.32 | $17.34 | $17.32 | $17.32 | $17.32 | 2,772 |
| 2023-05-15 | $17.38 | $17.38 | $17.36 | $17.36 | $17.36 | 3,720 |
| 2023-05-12 | $17.54 | $17.54 | $17.41 | $17.41 | $17.41 | 572 |
| 2023-05-11 | $17.51 | $17.55 | $17.48 | $17.51 | $17.51 | 7,010 |
| 2023-05-10 | $17.43 | $17.47 | $17.41 | $17.44 | $17.44 | 5,118 |
| 2023-05-09 | $17.36 | $17.36 | $17.33 | $17.33 | $17.33 | 1,853 |
| 2023-05-08 | $17.40 | $17.40 | $17.32 | $17.35 | $17.35 | 7,289 |
| 2023-05-05 | $17.46 | $17.46 | $17.41 | $17.43 | $17.43 | 1,660 |
| 2023-05-04 | $17.55 | $17.55 | $17.48 | $17.49 | $17.49 | 3,407 |
| 2023-05-03 | $17.43 | $17.54 | $17.43 | $17.49 | $17.49 | 18,420 |
| 2023-05-02 | $17.39 | $17.41 | $17.39 | $17.39 | $17.39 | 3,899 |
| 2023-05-01 | $17.37 | $17.37 | $17.26 | $17.26 | $17.26 | 13,653 |
| 2023-04-28 | $17.39 | $17.47 | $17.38 | $17.40 | $17.40 | 10,157 |
| 2023-04-27 | $17.36 | $17.37 | $17.36 | $17.37 | $17.37 | 1,758 |
| 2023-04-26 | $17.41 | $17.41 | $17.39 | $17.39 | $17.39 | 1,082 |
| 2023-04-25 | $17.46 | $17.49 | $17.44 | $17.46 | $17.46 | 6,137 |
| 2023-04-24 | $17.39 | $17.42 | $17.39 | $17.42 | $17.42 | 7,231 |
| 2023-04-21 | $17.27 | $17.31 | $17.25 | $17.30 | $17.30 | 8,532 |
| 2023-04-20 | $17.34 | $17.38 | $17.30 | $17.33 | $17.33 | 226,887 |
| 2023-04-19 | $17.15 | $17.26 | $17.14 | $17.23 | $17.23 | 11,533 |
| 2023-04-18 | $17.25 | $17.28 | $17.19 | $17.23 | $17.23 | 126,762 |
| 2023-04-17 | $17.21 | $17.29 | $17.21 | $17.25 | $17.25 | 5,819 |
| 2023-04-14 | $17.37 | $17.38 | $17.30 | $17.30 | $17.30 | 1,751 |
| 2023-04-13 | $17.52 | $17.52 | $17.37 | $17.41 | $17.41 | 3,700 |
| 2023-04-12 | $17.43 | $17.46 | $17.41 | $17.43 | $17.43 | 11,877 |
| 2023-04-11 | $17.35 | $17.40 | $17.30 | $17.38 | $17.38 | 2,844 |
| 2023-04-10 | $17.33 | $17.37 | $17.33 | $17.35 | $17.35 | 890 |
| 2023-04-06 | $17.49 | $17.54 | $17.42 | $17.51 | $17.51 | 11,641 |
| 2023-04-05 | $17.64 | $17.64 | $17.44 | $17.53 | $17.53 | 44,273 |
| 2023-04-04 | $17.40 | $17.52 | $17.39 | $17.49 | $17.49 | 11,062 |
| 2023-04-03 | $17.35 | $17.46 | $17.34 | $17.46 | $17.46 | 18,605 |
| 2023-03-31 | $17.33 | $17.36 | $17.29 | $17.33 | $17.33 | 8,024 |
| 2023-03-30 | $17.30 | $17.32 | $17.29 | $17.29 | $17.29 | 2,582 |
| 2023-03-29 | $17.25 | $17.27 | $17.22 | $17.25 | $17.25 | 3,746 |
| 2023-03-28 | $17.24 | $17.24 | $17.22 | $17.22 | $17.22 | 678 |
| 2023-03-27 | $17.44 | $17.44 | $17.39 | $17.39 | $17.26 | 731 |
| 2023-03-24 | $17.59 | $17.61 | $17.55 | $17.59 | $17.59 | 2,365 |
| 2023-03-23 | $17.56 | $17.59 | $17.50 | $17.56 | $17.56 | 828 |
| 2023-03-22 | $17.45 | $17.58 | $17.45 | $17.58 | $17.58 | 1,396 |
| 2023-03-21 | $17.41 | $17.43 | $17.33 | $17.35 | $17.35 | 839 |
| 2023-03-20 | $17.42 | $17.44 | $17.38 | $17.38 | $17.38 | 1,603 |
| 2023-03-17 | $17.46 | $17.51 | $17.46 | $17.51 | $17.51 | 2,581 |
| 2023-03-16 | $17.39 | $17.39 | $17.35 | $17.35 | $17.35 | 649 |
| 2023-03-15 | $17.51 | $17.51 | $17.44 | $17.45 | $17.45 | 1,819 |
| 2023-03-14 | $17.26 | $17.32 | $17.23 | $17.25 | $17.25 | 7,277 |
| 2023-03-13 | $17.44 | $17.46 | $17.35 | $17.38 | $17.38 | 4,960 |
| 2023-03-10 | $17.18 | $17.25 | $17.16 | $17.18 | $17.18 | 846 |
| 2023-03-09 | $17.00 | $17.09 | $17.00 | $17.04 | $17.04 | 1,863 |
| 2023-03-08 | $17.00 | $17.00 | $16.93 | $16.95 | $16.95 | 9,534 |
| 2023-03-07 | $17.00 | $17.02 | $16.95 | $16.97 | $16.97 | 3,620 |
| 2023-03-06 | $17.05 | $17.05 | $16.99 | $16.99 | $16.99 | 1,569 |
| 2023-03-03 | $16.98 | $17.07 | $16.98 | $17.05 | $17.05 | 2,395 |
| 2023-03-02 | $16.92 | $16.92 | $16.87 | $16.90 | $16.90 | 7,553 |
| 2023-03-01 | $17.08 | $17.08 | $17.01 | $17.01 | $17.01 | 3,776 |
| 2023-02-28 | $17.09 | $17.12 | $17.09 | $17.12 | $17.12 | 2,315 |
| 2023-02-27 | $17.12 | $17.12 | $17.07 | $17.11 | $17.11 | 11,567 |
| 2023-02-24 | $17.06 | $17.08 | $17.05 | $17.07 | $17.07 | 7,169 |
| 2023-02-23 | $17.16 | $17.18 | $17.12 | $17.18 | $17.18 | 12,766 |
| 2023-02-22 | $17.19 | $17.19 | $17.11 | $17.13 | $17.13 | 7,091 |
| 2023-02-21 | $17.17 | $17.17 | $17.05 | $17.05 | $17.05 | 55,069 |
| 2023-02-17 | $17.24 | $17.31 | $17.24 | $17.27 | $17.27 | 11,784 |
| 2023-02-16 | $17.28 | $17.30 | $17.24 | $17.24 | $17.24 | 1,810 |
| 2023-02-15 | $17.30 | $17.30 | $17.28 | $17.29 | $17.29 | 468 |
| 2023-02-14 | $17.30 | $17.31 | $17.27 | $17.30 | $17.30 | 2,707 |
| 2023-02-13 | $17.39 | $17.42 | $17.39 | $17.41 | $17.41 | 3,352 |
| 2023-02-10 | $17.40 | $17.40 | $17.28 | $17.35 | $17.35 | 10,061 |
| 2023-02-09 | $17.48 | $17.49 | $17.37 | $17.38 | $17.38 | 40,597 |
| 2023-02-08 | $17.43 | $17.46 | $17.43 | $17.45 | $17.45 | 1,037 |
| 2023-02-07 | $17.42 | $17.45 | $17.33 | $17.42 | $17.42 | 50,567 |
| 2023-02-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 896 |
| 2023-02-03 | $17.61 | $17.62 | $17.52 | $17.52 | $17.52 | 25,376 |
| 2023-02-02 | $17.74 | $17.76 | $17.68 | $17.73 | $17.73 | 15,788 |
| 2023-02-01 | $17.59 | $17.77 | $17.22 | $17.68 | $17.68 | 47,134 |
| 2023-01-31 | $17.58 | $17.60 | $17.57 | $17.58 | $17.58 | 5,554 |
| 2023-01-30 | $17.58 | $17.59 | $17.53 | $17.53 | $17.53 | 4,587 |
| 2023-01-27 | $17.62 | $17.71 | $17.61 | $17.63 | $17.63 | 17,500 |
| 2023-01-26 | $17.67 | $17.67 | $17.55 | $17.61 | $17.61 | 31,923 |
| 2023-01-25 | $17.62 | $17.67 | $17.62 | $17.67 | $17.67 | 3,548 |
| 2023-01-24 | $17.60 | $17.64 | $17.59 | $17.63 | $17.63 | 4,461 |
| 2023-01-23 | $17.56 | $17.56 | $17.53 | $17.53 | $17.53 | 733 |
| 2023-01-20 | $17.54 | $17.59 | $17.54 | $17.58 | $17.58 | 7,248 |
| 2023-01-19 | $17.66 | $17.66 | $17.63 | $17.64 | $17.64 | 3,644 |
| 2023-01-18 | $17.70 | $17.70 | $17.69 | $17.69 | $17.69 | 696 |
| 2023-01-17 | $17.54 | $17.54 | $17.51 | $17.51 | $17.51 | 2,752 |
| 2023-01-13 | $17.57 | $17.59 | $17.53 | $17.53 | $17.53 | 5,894 |
| 2023-01-12 | $17.56 | $17.62 | $17.51 | $17.60 | $17.60 | 9,929 |
| 2023-01-11 | $17.43 | $17.52 | $17.43 | $17.51 | $17.51 | 30,269 |
| 2023-01-10 | $17.39 | $17.39 | $17.34 | $17.36 | $17.36 | 2,146 |
| 2023-01-09 | $17.41 | $17.47 | $17.39 | $17.44 | $17.44 | 11,661 |
| 2023-01-06 | $17.22 | $17.38 | $17.22 | $17.38 | $17.38 | 673 |
| 2023-01-05 | $17.12 | $17.18 | $17.12 | $17.16 | $17.16 | 5,437 |
| 2023-01-04 | $17.19 | $17.21 | $17.16 | $17.21 | $17.21 | 39,938 |
| 2023-01-03 | $17.15 | $17.18 | $17.10 | $17.10 | $17.10 | 8,838 |
| 2022-12-30 | $17.07 | $17.11 | $17.00 | $17.07 | $17.07 | 49,296 |
| 2022-12-29 | $17.08 | $17.14 | $17.05 | $17.14 | $17.14 | 11,304 |
| 2022-12-28 | $17.11 | $17.11 | $17.01 | $17.03 | $17.03 | 6,238 |
| 2022-12-27 | $17.12 | $17.15 | $17.06 | $17.11 | $17.11 | 29,679 |
| 2022-12-23 | $17.30 | $17.33 | $17.30 | $17.32 | $17.20 | 7,705 |
| 2022-12-22 | $17.36 | $17.41 | $17.36 | $17.36 | $17.36 | 22,451 |
| 2022-12-21 | $17.36 | $17.43 | $17.36 | $17.42 | $17.42 | 27,179 |
| 2022-12-20 | $17.36 | $17.55 | $17.34 | $17.49 | $17.49 | 165,270 |
| 2022-12-19 | $17.40 | $17.61 | $17.39 | $17.45 | $17.45 | 29,830 |
| 2022-12-16 | $17.55 | $17.62 | $17.52 | $17.58 | $17.58 | 5,304 |
| 2022-12-15 | $17.58 | $17.69 | $17.58 | $17.62 | $17.62 | 4,968 |
| 2022-12-14 | $17.60 | $17.71 | $17.53 | $17.68 | $17.68 | 10,910 |
| 2022-12-13 | $17.63 | $17.64 | $17.55 | $17.56 | $17.56 | 49,523 |
| 2022-12-12 | $17.34 | $17.35 | $17.31 | $17.34 | $17.34 | 2,221 |
| 2022-12-09 | $17.37 | $17.37 | $17.34 | $17.34 | $17.34 | 1,463 |
| 2022-12-08 | $17.49 | $17.52 | $17.43 | $17.43 | $17.43 | 7,520 |
| 2022-12-07 | $17.47 | $17.57 | $17.40 | $17.54 | $17.54 | 7,638 |
| 2022-12-06 | $17.33 | $17.37 | $17.33 | $17.34 | $17.34 | 12,624 |
| 2022-12-05 | $17.32 | $17.33 | $17.22 | $17.27 | $17.27 | 3,164 |
| 2022-12-02 | $17.30 | $17.41 | $17.30 | $17.41 | $17.41 | 1,753 |
| 2022-12-01 | $17.41 | $17.41 | $17.39 | $17.39 | $17.39 | 288 |
| 2022-11-30 | $17.11 | $17.25 | $17.11 | $17.25 | $17.25 | 1,390 |
| 2022-11-29 | $17.19 | $17.23 | $17.12 | $17.23 | $17.23 | 3,590 |
| 2022-11-28 | $17.26 | $17.26 | $17.21 | $17.23 | $17.23 | 6,459 |
| 2022-11-25 | $17.25 | $17.27 | $17.22 | $17.22 | $17.22 | 2,182 |
| 2022-11-23 | $17.23 | $17.23 | $17.21 | $17.21 | $17.21 | 2,646 |
| 2022-11-22 | $17.13 | $17.21 | $17.10 | $17.16 | $17.16 | 28,930 |
| 2022-11-21 | $17.10 | $17.10 | $17.03 | $17.04 | $17.04 | 16,142 |
| 2022-11-18 | $17.04 | $17.08 | $17.04 | $17.04 | $17.04 | 1,110 |
| 2022-11-17 | $17.09 | $17.09 | $17.05 | $17.05 | $17.05 | 977 |
| 2022-11-16 | $17.17 | $17.19 | $17.16 | $17.16 | $17.16 | 8,529 |
| 2022-11-15 | $17.07 | $17.08 | $17.03 | $17.05 | $17.05 | 2,505 |
| 2022-11-14 | $16.95 | $17.03 | $16.93 | $16.93 | $16.93 | 4,772 |
| 2022-11-11 | $16.99 | $17.43 | $16.96 | $17.00 | $17.00 | 45,603 |
| 2022-11-10 | $16.84 | $17.05 | $16.84 | $17.00 | $17.00 | 3,134 |
| 2022-11-09 | $16.60 | $16.64 | $16.58 | $16.59 | $16.59 | 2,924 |
| 2022-11-08 | $16.64 | $16.68 | $16.60 | $16.60 | $16.60 | 2,590 |
| 2022-11-07 | $16.56 | $16.59 | $16.52 | $16.52 | $16.52 | 1,001 |
| 2022-11-04 | $16.58 | $16.65 | $16.58 | $16.58 | $16.58 | 3,837 |
| 2022-11-03 | $16.54 | $16.62 | $16.50 | $16.58 | $16.58 | 7,678 |
| 2022-11-02 | $16.74 | $16.77 | $16.61 | $16.61 | $16.61 | 39,768 |
| 2022-11-01 | $16.67 | $16.71 | $16.64 | $16.64 | $16.64 | 1,121 |
| 2022-10-31 | $16.64 | $16.67 | $16.57 | $16.57 | $16.57 | 45,577 |
| 2022-10-28 | $16.75 | $16.75 | $16.70 | $16.71 | $16.71 | 5,298 |
| 2022-10-27 | $16.78 | $16.79 | $16.74 | $16.74 | $16.74 | 1,531 |
| 2022-10-26 | $16.71 | $16.71 | $16.63 | $16.63 | $16.63 | 1,303 |
| 2022-10-25 | $16.55 | $16.62 | $16.55 | $16.57 | $16.57 | 27,517 |
| 2022-10-24 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 226 |
| 2022-10-21 | $16.42 | $16.42 | $16.39 | $16.39 | $16.39 | 170 |
| 2022-10-20 | $16.48 | $16.48 | $16.33 | $16.33 | $16.33 | 5,106 |
| 2022-10-19 | $16.47 | $16.51 | $16.43 | $16.46 | $16.46 | 2,585 |
| 2022-10-18 | $16.66 | $16.66 | $16.58 | $16.62 | $16.62 | 1,101 |
| 2022-10-17 | $16.66 | $16.66 | $16.60 | $16.60 | $16.60 | 6,366 |
| 2022-10-14 | $16.58 | $16.58 | $16.56 | $16.56 | $16.56 | 1,397 |
| 2022-10-13 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 2,551 |
| 2022-10-12 | $16.70 | $16.75 | $16.69 | $16.72 | $16.72 | 2,551 |
| 2022-10-11 | $16.68 | $16.76 | $16.68 | $16.71 | $16.71 | 9,337 |
| 2022-10-10 | $16.67 | $16.71 | $16.67 | $16.71 | $16.71 | 739 |
| 2022-10-07 | $16.80 | $16.85 | $16.78 | $16.78 | $16.78 | 22,894 |
| 2022-10-06 | $16.93 | $16.93 | $16.82 | $16.83 | $16.83 | 4,977 |
| 2022-10-05 | $16.93 | $16.94 | $16.89 | $16.94 | $16.94 | 6,299 |
| 2022-10-04 | $17.13 | $17.13 | $17.06 | $17.06 | $17.06 | 6,440 |
| 2022-10-03 | $16.95 | $17.12 | $16.95 | $17.04 | $17.04 | 5,094 |
| 2022-09-30 | $17.01 | $17.02 | $16.84 | $16.87 | $16.87 | 136,076 |
| 2022-09-29 | $16.96 | $17.00 | $16.92 | $16.92 | $16.92 | 3,010 |
| 2022-09-28 | $16.93 | $17.12 | $16.93 | $17.05 | $17.05 | 1,897 |
| 2022-09-27 | $16.71 | $16.79 | $16.70 | $16.76 | $16.76 | 1,775 |
| 2022-09-26 | $16.93 | $16.93 | $16.71 | $16.72 | $16.61 | 125,650 |
| 2022-09-23 | $17.11 | $17.11 | $17.05 | $17.05 | $17.05 | 145 |
| 2022-09-22 | $17.22 | $17.23 | $17.15 | $17.15 | $17.15 | 2,594 |
| 2022-09-21 | $17.28 | $17.41 | $17.28 | $17.37 | $17.37 | 1,412 |
| 2022-09-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2022-09-19 | $17.40 | $17.40 | $17.37 | $17.37 | $17.37 | 3,822 |
| 2022-09-16 | $17.46 | $17.46 | $17.44 | $17.44 | $17.44 | 485 |
| 2022-09-15 | $17.45 | $17.46 | $17.44 | $17.44 | $17.44 | 1,151 |
| 2022-09-14 | $17.48 | $17.55 | $17.48 | $17.51 | $17.51 | 7,029 |
| 2022-09-13 | $17.48 | $17.49 | $17.42 | $17.45 | $17.45 | 4,541 |
| 2022-09-12 | $17.67 | $17.67 | $17.57 | $17.57 | $17.57 | 1,429 |
| 2022-09-09 | $17.63 | $17.63 | $17.59 | $17.59 | $17.59 | 353 |
| 2022-09-08 | $17.66 | $17.68 | $17.63 | $17.65 | $17.65 | 3,172 |
| 2022-09-07 | $17.68 | $17.70 | $17.67 | $17.70 | $17.70 | 1,141 |
| 2022-09-06 | $17.63 | $17.67 | $17.61 | $17.61 | $17.61 | 14,505 |
| 2022-09-02 | $17.79 | $17.80 | $17.79 | $17.79 | $17.79 | 353 |
| 2022-09-01 | $17.72 | $17.73 | $17.71 | $17.71 | $17.71 | 407 |
| 2022-08-31 | $17.82 | $17.86 | $17.80 | $17.80 | $17.80 | 3,307 |
| 2022-08-30 | $17.87 | $17.89 | $17.87 | $17.87 | $17.87 | 1,177 |
| 2022-08-29 | $17.87 | $17.88 | $17.85 | $17.85 | $17.85 | 920 |
| 2022-08-26 | $17.98 | $17.98 | $17.93 | $17.93 | $17.93 | 1,324 |
| 2022-08-25 | $17.91 | $17.99 | $17.91 | $17.99 | $17.99 | 1,723 |
| 2022-08-24 | $17.91 | $17.91 | $17.88 | $17.88 | $17.88 | 34,839 |
| 2022-08-23 | $17.96 | $18.03 | $17.95 | $17.95 | $17.95 | 2,896 |
| 2022-08-22 | $18.03 | $18.03 | $17.96 | $17.96 | $17.96 | 2,525 |
| 2022-08-19 | $18.10 | $18.14 | $18.04 | $18.04 | $18.04 | 2,654 |
| 2022-08-18 | $18.21 | $18.22 | $18.17 | $18.17 | $18.17 | 706 |
| 2022-08-17 | $18.17 | $18.19 | $18.14 | $18.15 | $18.15 | 238,815 |
| 2022-08-16 | $18.26 | $18.26 | $18.24 | $18.24 | $18.24 | 104 |
| 2022-08-15 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 30 |
| 2022-08-12 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 124 |
| 2022-08-11 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1 |
| 2022-08-10 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 10 |
| 2022-08-09 | $18.16 | $18.24 | $18.16 | $18.17 | $18.17 | 3,678 |
| 2022-08-08 | $18.15 | $18.27 | $18.15 | $18.27 | $18.27 | 3,009 |
| 2022-08-05 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 5 |
| 2022-08-04 | $18.27 | $18.33 | $18.27 | $18.33 | $18.33 | 150 |
| 2022-08-03 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 1 |
| 2022-08-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1 |
| 2022-08-01 | $18.47 | $18.51 | $18.44 | $18.44 | $18.44 | 3,168 |
| 2022-07-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 5 |
| 2022-07-28 | $18.42 | $18.42 | $18.37 | $18.37 | $18.37 | 205 |
| 2022-07-27 | $18.19 | $18.25 | $18.19 | $18.25 | $18.25 | 130 |
| 2022-07-26 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 1 |
| 2022-07-25 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 1 |
| 2022-07-22 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 2 |
| 2022-07-21 | $17.96 | $18.04 | $17.95 | $18.04 | $18.04 | 783 |
| 2022-07-20 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 11 |
| 2022-07-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 3 |
| 2022-07-18 | $17.92 | $17.97 | $17.92 | $17.97 | $17.97 | 235 |
| 2022-07-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 5 |
| 2022-07-14 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 219 |
| 2022-07-13 | $17.92 | $17.95 | $17.92 | $17.93 | $17.93 | 3,485 |
| 2022-07-12 | $17.92 | $17.96 | $17.92 | $17.92 | $17.92 | 2,036 |
| 2022-07-11 | $17.95 | $17.95 | $17.90 | $17.90 | $17.90 | 4,797 |
| 2022-07-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 3 |
| 2022-07-07 | $17.92 | $17.92 | $17.90 | $17.90 | $17.90 | 420 |
| 2022-07-06 | $17.95 | $17.95 | $17.88 | $17.88 | $17.88 | 1,608 |
| 2022-07-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 12 |
| 2022-07-01 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 9 |
| 2022-06-30 | $17.92 | $17.92 | $17.88 | $17.88 | $17.88 | 979 |
| 2022-06-29 | $17.74 | $17.81 | $17.74 | $17.76 | $17.76 | 3,102 |
| 2022-06-28 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 1,143 |
| 2022-06-27 | $17.74 | $17.76 | $17.68 | $17.70 | $17.70 | 3,064 |
| 2022-06-24 | $17.82 | $17.82 | $17.82 | $17.82 | $17.72 | 2 |
| 2022-06-23 | $17.86 | $17.86 | $17.86 | $17.86 | $17.76 | 79 |
| 2022-06-22 | $17.73 | $17.79 | $17.73 | $17.79 | $17.69 | 107 |
| 2022-06-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.52 | 59 |
| 2022-06-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.55 | 2 |
| 2022-06-16 | $17.62 | $17.65 | $17.62 | $17.65 | $17.55 | 157 |
| 2022-06-15 | $17.66 | $17.66 | $17.61 | $17.61 | $17.51 | 159 |
| 2022-06-14 | $17.53 | $17.54 | $17.46 | $17.46 | $17.36 | 1,574 |
| 2022-06-13 | $17.65 | $17.65 | $17.53 | $17.53 | $17.43 | 222 |
| 2022-06-10 | $17.83 | $17.83 | $17.83 | $17.83 | $17.73 | 16 |
| 2022-06-09 | $18.02 | $18.02 | $18.02 | $18.02 | $17.92 | 10 |
| 2022-06-08 | $18.06 | $18.06 | $17.99 | $17.99 | $17.89 | 513 |
| 2022-06-07 | $18.09 | $18.09 | $18.09 | $18.09 | $17.99 | 101 |
| 2022-06-06 | $18.10 | $18.10 | $18.01 | $18.01 | $17.90 | 277 |
| 2022-06-03 | $18.14 | $18.14 | $18.14 | $18.14 | $18.04 | 4 |
| 2022-06-02 | $18.19 | $18.19 | $18.19 | $18.19 | $18.08 | 310 |
| 2022-06-01 | $18.16 | $18.17 | $18.15 | $18.15 | $18.04 | 310 |
| 2022-05-31 | $18.23 | $18.23 | $18.19 | $18.19 | $18.09 | 108 |
| 2022-05-27 | $18.31 | $18.31 | $18.31 | $18.31 | $18.20 | 2 |
| 2022-05-26 | $18.36 | $18.36 | $18.28 | $18.28 | $18.18 | 3,000 |
| 2022-05-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.18 | 5 |
| 2022-05-24 | $18.26 | $18.26 | $18.26 | $18.26 | $18.15 | 14 |
| 2022-05-23 | $18.14 | $18.14 | $18.12 | $18.12 | $18.01 | 2,814 |
| 2022-05-20 | $18.16 | $18.16 | $18.16 | $18.16 | $18.05 | 3 |
| 2022-05-19 | $18.13 | $18.13 | $18.13 | $18.13 | $18.02 | 10 |
| 2022-05-18 | $18.07 | $18.07 | $18.07 | $18.07 | $17.97 | 58 |
| 2022-05-17 | $18.05 | $18.05 | $18.00 | $18.00 | $17.89 | 8,310 |
| 2022-05-16 | $18.07 | $18.12 | $18.07 | $18.12 | $18.01 | 700 |
| 2022-05-13 | $18.04 | $18.04 | $18.04 | $18.04 | $17.94 | 2 |
| 2022-05-12 | $18.13 | $18.13 | $18.13 | $18.13 | $18.03 | 2 |
| 2022-05-11 | $18.03 | $18.03 | $18.03 | $18.03 | $17.93 | 3 |
| 2022-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 67 |
| 2022-05-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.81 | 2 |
| 2022-05-06 | $17.81 | $17.81 | $17.80 | $17.80 | $17.70 | 285 |
| 2022-05-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.75 | 2 |
| 2022-05-04 | $18.02 | $18.02 | $18.02 | $18.02 | $17.92 | 2 |
| 2022-05-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.80 | 1 |
| 2022-05-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.79 | 203 |
| 2022-04-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.90 | 39 |
| 2022-04-28 | $18.07 | $18.07 | $18.07 | $18.07 | $17.96 | 3 |
| 2022-04-27 | $18.11 | $18.11 | $18.11 | $18.11 | $18.00 | 3 |
| 2022-04-26 | $18.12 | $18.12 | $18.12 | $18.12 | $18.01 | 3 |
| 2022-04-25 | $18.05 | $18.08 | $18.05 | $18.08 | $17.97 | 237 |
| 2022-04-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.81 | 2 |
| 2022-04-21 | $17.99 | $17.99 | $17.94 | $17.94 | $17.84 | 101 |
| 2022-04-20 | $18.06 | $18.06 | $18.06 | $18.06 | $17.96 | 7 |
| 2022-04-19 | $18.00 | $18.03 | $17.97 | $17.97 | $17.86 | 886 |
| 2022-04-18 | $18.14 | $18.14 | $18.14 | $18.14 | $18.03 | 172 |
| 2022-04-14 | $18.10 | $18.12 | $18.08 | $18.12 | $18.02 | 1,000 |
| 2022-04-13 | $18.35 | $18.35 | $18.28 | $18.28 | $18.18 | 131 |
| 2022-04-12 | $18.26 | $18.26 | $18.26 | $18.26 | $18.16 | 0 |
| 2022-04-11 | $18.17 | $18.17 | $18.17 | $18.17 | $18.06 | 10 |
| 2022-04-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.10 | 6 |
| 2022-04-07 | $18.32 | $18.32 | $18.32 | $18.32 | $18.22 | 20 |
| 2022-04-06 | $18.36 | $18.36 | $18.36 | $18.36 | $18.26 | 1 |
| 2022-04-05 | $18.46 | $18.46 | $18.41 | $18.41 | $18.30 | 100 |
| 2022-04-04 | $18.55 | $18.55 | $18.55 | $18.55 | $18.44 | 13 |
| 2022-04-01 | $18.52 | $18.52 | $18.52 | $18.52 | $18.42 | 8 |
| 2022-03-31 | $18.61 | $18.61 | $18.61 | $18.61 | $18.50 | 19 |
| 2022-03-30 | $18.61 | $18.64 | $18.61 | $18.61 | $18.50 | 327 |
| 2022-03-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.44 | 16 |
| 2022-03-28 | $18.51 | $18.51 | $18.47 | $18.47 | $18.36 | 1,413 |
| 2022-03-25 | $18.52 | $18.52 | $18.52 | $18.52 | $18.32 | 8 |
| 2022-03-24 | $18.71 | $18.71 | $18.69 | $18.69 | $18.49 | 136 |
| 2022-03-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.57 | 1 |
| 2022-03-22 | $18.71 | $18.71 | $18.71 | $18.71 | $18.51 | 1 |
| 2022-03-21 | $18.86 | $18.86 | $18.74 | $18.74 | $18.54 | 104 |
| 2022-03-18 | $18.87 | $18.87 | $18.87 | $18.87 | $18.67 | 102 |
| 2022-03-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.65 | 100 |
| 2022-03-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.62 | 410 |
| 2022-03-15 | $18.90 | $18.90 | $18.88 | $18.88 | $18.68 | 410 |
| 2022-03-14 | $18.83 | $18.83 | $18.83 | $18.83 | $18.63 | 4 |
| 2022-03-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.78 | 30 |
| 2022-03-10 | $19.02 | $19.02 | $19.00 | $19.00 | $18.80 | 109 |
| 2022-03-09 | $19.06 | $19.06 | $19.06 | $19.06 | $18.85 | 1 |
| 2022-03-08 | $19.11 | $19.11 | $19.11 | $19.11 | $18.91 | 90 |
| 2022-03-07 | $19.18 | $19.18 | $19.18 | $19.18 | $18.98 | 294 |
| 2022-03-04 | $19.21 | $19.21 | $19.21 | $19.21 | $19.01 | 202 |
| 2022-03-03 | $19.15 | $19.15 | $19.15 | $19.15 | $18.95 | 1 |
| 2022-03-02 | $19.16 | $19.16 | $19.10 | $19.10 | $18.90 | 118 |
| 2022-03-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.10 | 16 |
| 2022-02-28 | $19.19 | $19.19 | $19.19 | $19.19 | $18.99 | 28 |
| 2022-02-25 | $19.07 | $19.07 | $19.07 | $19.07 | $18.87 | 28 |
| 2022-02-24 | $19.06 | $19.06 | $19.06 | $19.06 | $18.86 | 7 |
| 2022-02-23 | $19.02 | $19.02 | $19.02 | $19.02 | $18.82 | 2 |
| 2022-02-22 | $19.07 | $19.07 | $19.07 | $19.07 | $18.87 | 36 |
| 2022-02-18 | $19.11 | $19.11 | $19.11 | $19.11 | $18.90 | 2 |
| 2022-02-17 | $19.10 | $19.10 | $19.10 | $19.10 | $18.90 | 5 |
| 2022-02-16 | $19.06 | $19.06 | $19.06 | $19.06 | $18.86 | 5 |
| 2022-02-15 | $19.06 | $19.06 | $19.06 | $19.06 | $18.86 | 167 |
| 2022-02-14 | $19.09 | $19.09 | $19.07 | $19.07 | $18.87 | 1,005 |
| 2022-02-11 | $19.15 | $19.15 | $19.15 | $19.15 | $18.95 | 2 |
| 2022-02-10 | $19.12 | $19.12 | $19.06 | $19.06 | $18.86 | 194 |
| 2022-02-09 | $19.20 | $19.20 | $19.20 | $19.20 | $18.99 | 3 |
| 2022-02-08 | $19.21 | $19.21 | $19.21 | $19.21 | $19.01 | 12 |
| 2022-02-07 | $19.26 | $19.26 | $19.26 | $19.26 | $19.05 | 3 |
| 2022-02-04 | $19.24 | $19.24 | $19.24 | $19.24 | $19.03 | 3 |
| 2022-02-03 | $19.33 | $19.33 | $19.33 | $19.33 | $19.12 | 14 |
| 2022-02-02 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 1 |
| 2022-02-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.14 | 1 |
| 2022-01-31 | $19.37 | $19.37 | $19.36 | $19.36 | $19.15 | 517 |
| 2022-01-28 | $19.28 | $19.37 | $19.28 | $19.37 | $19.16 | 2,524 |
| 2022-01-27 | $19.32 | $19.33 | $19.32 | $19.32 | $19.12 | 2,303 |
| 2022-01-26 | $19.33 | $19.33 | $19.30 | $19.30 | $19.10 | 2,297 |
| 2022-01-25 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 2 |
| 2022-01-24 | $19.41 | $19.41 | $19.41 | $19.41 | $19.20 | 23 |
| 2022-01-21 | $19.40 | $19.40 | $19.38 | $19.38 | $19.17 | 257,603 |
| 2022-01-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.14 | 0 |
| 2022-01-19 | $19.35 | $19.35 | $19.35 | $19.35 | $19.14 | 542 |
| 2022-01-18 | $19.31 | $19.31 | $19.28 | $19.28 | $19.08 | 542 |
| 2022-01-14 | $19.39 | $19.39 | $19.37 | $19.37 | $19.16 | 336 |
| 2022-01-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.23 | 2 |
| 2022-01-12 | $19.47 | $19.47 | $19.47 | $19.47 | $19.26 | 6 |
| 2022-01-11 | $19.47 | $19.47 | $19.47 | $19.47 | $19.26 | 6 |
| 2022-01-10 | $19.43 | $19.44 | $19.43 | $19.44 | $19.23 | 206 |
| 2022-01-07 | $19.47 | $19.47 | $19.47 | $19.47 | $19.26 | 10 |
| 2022-01-06 | $19.52 | $19.52 | $19.52 | $19.52 | $19.31 | 505 |
| 2022-01-05 | $19.57 | $19.57 | $19.54 | $19.54 | $19.33 | 505 |
| 2022-01-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.37 | 5 |
| 2022-01-03 | $19.57 | $19.58 | $19.57 | $19.58 | $19.37 | 1,306 |
| 2021-12-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 11 |
| 2021-12-30 | $19.62 | $19.62 | $19.62 | $19.62 | $19.41 | 71 |
| 2021-12-29 | $19.66 | $19.66 | $19.62 | $19.62 | $19.41 | 719 |
| 2021-12-28 | $19.68 | $19.68 | $19.67 | $19.67 | $19.46 | 188 |
| 2021-12-27 | $19.77 | $19.77 | $19.77 | $19.77 | $19.45 | 1,122 |
| 2021-12-23 | $19.73 | $19.73 | $19.73 | $19.73 | $19.42 | 6 |
| 2021-12-22 | $19.76 | $19.76 | $19.74 | $19.74 | $19.43 | 2,038 |
| 2021-12-21 | $19.74 | $19.74 | $19.74 | $19.74 | $19.42 | 6 |
| 2021-12-20 | $19.78 | $19.78 | $19.78 | $19.78 | $19.46 | 50 |
| 2021-12-17 | $19.78 | $19.78 | $19.78 | $19.78 | $19.46 | 5 |
| 2021-12-16 | $19.80 | $19.80 | $19.79 | $19.80 | $19.48 | 4,491 |
| 2021-12-15 | $19.76 | $19.76 | $19.73 | $19.73 | $19.42 | 4,088 |
| 2021-12-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 53 |
| 2021-12-13 | $19.78 | $19.79 | $19.76 | $19.76 | $19.45 | 2,460 |
| 2021-12-10 | $19.77 | $19.77 | $19.77 | $19.77 | $19.46 | 156 |
| 2021-12-09 | $19.76 | $19.78 | $19.76 | $19.76 | $19.44 | 1,160 |
| 2021-12-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.43 | 1 |
| 2021-12-07 | $19.73 | $19.73 | $19.73 | $19.73 | $19.42 | 1 |
| 2021-12-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.43 | 99 |
| 2021-12-03 | $19.79 | $19.80 | $19.79 | $19.79 | $19.48 | 2,334 |
| 2021-12-02 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 40 |
| 2021-12-01 | $19.76 | $19.76 | $19.76 | $19.76 | $19.44 | 1 |
| 2021-11-30 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 1 |
| 2021-11-29 | $19.77 | $19.77 | $19.77 | $19.77 | $19.45 | 94 |
| 2021-11-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 3 |
| 2021-11-24 | $19.68 | $19.68 | $19.68 | $19.68 | $19.37 | 59 |
| 2021-11-23 | $19.68 | $19.68 | $19.68 | $19.68 | $19.36 | 1 |
| 2021-11-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.40 | 1 |
| 2021-11-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.48 | 209 |
| 2021-11-18 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 3 |
| 2021-11-17 | $19.77 | $19.77 | $19.77 | $19.77 | $19.46 | 1 |
| 2021-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 4 |
| 2021-11-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.44 | 2 |
| 2021-11-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.46 | 78 |
| 2021-11-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.46 | 5 |
| 2021-11-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.48 | 1 |
| 2021-11-09 | $19.92 | $19.92 | $19.92 | $19.92 | $19.60 | 759 |
| 2021-11-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.56 | 42 |
| 2021-11-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.58 | 5 |
| 2021-11-04 | $19.84 | $19.86 | $19.84 | $19.86 | $19.54 | 427 |
| 2021-11-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.50 | 4 |
| 2021-11-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.53 | 11 |
| 2021-11-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.49 | 3 |
| 2021-10-29 | $19.79 | $19.79 | $19.79 | $19.79 | $19.48 | 102 |
| 2021-10-28 | $19.81 | $19.81 | $19.81 | $19.81 | $19.50 | 183 |
| 2021-10-27 | $19.81 | $19.81 | $19.81 | $19.81 | $19.49 | 3 |
| 2021-10-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.46 | 11 |
| 2021-10-25 | $19.77 | $19.77 | $19.77 | $19.77 | $19.45 | 4 |
| 2021-10-22 | $19.75 | $19.78 | $19.75 | $19.77 | $19.46 | 429 |
| 2021-10-21 | $19.76 | $19.76 | $19.76 | $19.76 | $19.45 | 56 |
| 2021-10-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.48 | 1 |
| 2021-10-19 | $19.79 | $19.79 | $19.76 | $19.76 | $19.44 | 382 |
| 2021-10-18 | $19.77 | $19.77 | $19.77 | $19.77 | $19.45 | 2 |
| 2021-10-15 | $19.78 | $19.78 | $19.78 | $19.78 | $19.47 | 54 |
| 2021-10-14 | $19.82 | $19.82 | $19.82 | $19.82 | $19.51 | 10 |
| 2021-10-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.49 | 58 |
| 2021-10-12 | $19.79 | $19.79 | $19.79 | $19.79 | $19.48 | 54 |
| 2021-10-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.46 | 33 |
| 2021-10-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.48 | 2 |
| 2021-10-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.49 | 102 |
| 2021-10-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.53 | 102 |
| 2021-10-05 | $19.86 | $19.86 | $19.84 | $19.84 | $19.53 | 353,542 |
| 2021-10-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.55 | 5 |
| 2021-10-01 | $19.86 | $19.86 | $19.86 | $19.86 | $19.54 | 56 |
| 2021-09-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.51 | 5 |
| 2021-09-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.49 | 4 |
| 2021-09-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.49 | 747 |
| 2021-09-27 | $19.84 | $19.84 | $19.83 | $19.83 | $19.51 | 747 |
| 2021-09-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 2 |
| 2021-09-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.53 | 100 |
| 2021-09-22 | $19.93 | $19.93 | $19.92 | $19.92 | $19.56 | 711 |
| 2021-09-21 | $19.96 | $19.96 | $19.95 | $19.95 | $19.59 | 250,160 |
| 2021-09-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.59 | 4 |
| 2021-09-17 | $19.94 | $19.99 | $19.94 | $19.94 | $19.58 | 19,458 |
| 2021-09-16 | $19.99 | $19.99 | $19.96 | $19.96 | $19.60 | 3,775 |
| 2021-09-15 | $20.00 | $20.00 | $19.99 | $19.99 | $19.63 | 900 |
| 2021-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 4 |
| 2021-09-13 | $20.01 | $20.01 | $20.00 | $20.00 | $19.64 | 101 |
| 2021-09-10 | $20.01 | $20.01 | $20.00 | $20.00 | $19.64 | 125,108 |
| 2021-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 27 |
| 2021-09-08 | $20.02 | $20.02 | $19.99 | $20.00 | $19.64 | 1,881 |
| 2021-09-07 | $19.98 | $19.99 | $19.98 | $19.99 | $19.63 | 1,305 |
| 2021-09-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.62 | 53 |
| 2021-09-02 | $19.98 | $19.98 | $19.98 | $19.98 | $19.62 | 38 |
| 2021-09-01 | $19.97 | $19.97 | $19.97 | $19.97 | $19.61 | 202 |
| 2021-08-31 | $19.97 | $19.97 | $19.97 | $19.97 | $19.61 | 120 |
| 2021-08-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.61 | 528 |
| 2021-08-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.61 | 1 |
| 2021-08-26 | $19.98 | $19.98 | $19.94 | $19.94 | $19.58 | 2,065 |
| 2021-08-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.62 | 1,255 |
| 2021-08-24 | $19.98 | $19.99 | $19.98 | $19.98 | $19.62 | 39,483 |
| 2021-08-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.63 | 123 |
| 2021-08-20 | $19.96 | $19.98 | $19.96 | $19.98 | $19.62 | 252 |
| 2021-08-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.63 | 175 |
| 2021-08-18 | $20.00 | $20.00 | $19.99 | $19.99 | $19.63 | 522 |
| 2021-08-17 | $19.98 | $19.98 | $19.97 | $19.97 | $19.61 | 547 |
| 2021-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.64 | 3 |
| 2021-08-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.63 | 25 |
| 2021-08-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.60 | 201 |
| 2021-08-11 | $19.95 | $19.96 | $19.95 | $19.96 | $19.60 | 727 |
| 2021-08-10 | $19.97 | $19.97 | $19.94 | $19.94 | $19.58 | 3,041 |
| 2021-08-09 | $20.00 | $20.00 | $19.99 | $19.99 | $19.63 | 450 |
| 2021-08-06 | $20.00 | $20.00 | $19.99 | $19.99 | $19.63 | 478 |
| 2021-08-05 | $20.02 | $20.03 | $20.02 | $20.03 | $19.67 | 652 |
| 2021-08-04 | $20.05 | $20.05 | $20.04 | $20.04 | $19.68 | 1,221 |
| 2021-08-03 | $20.06 | $20.06 | $20.06 | $20.06 | $19.70 | 101 |
| 2021-08-02 | $20.05 | $20.05 | $20.05 | $20.05 | $19.69 | 205 |
| 2021-07-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.66 | 41 |
| 2021-07-29 | $20.02 | $20.02 | $20.01 | $20.01 | $19.65 | 7,630 |
| 2021-07-28 | $20.03 | $20.03 | $20.02 | $20.02 | $19.66 | 3,150 |
| 2021-07-27 | $20.02 | $20.03 | $20.01 | $20.03 | $19.67 | 4,045,132 |
Impact Shares Affordable Housing MBS ETF (OWNS) News Headlines
Recent Impact Shares Affordable Housing MBS ETF (OWNS) News
Similar Companies to Impact Shares Affordable Housing MBS ETF (OWNS) 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 | -- | -- | -- |