FIS Biblically Responsible Risk Managed ETF (PRAY) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.01 ($0.04) 0.15%
FIS Biblically Responsible Risk Managed ETF - Daily Information
Click for more stock information on FIS Biblically Responsible Risk Managed ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.87 |
| Previous Close | $28.01 |
| High | $28.01 |
| Low | $27.78 |
| Adjusted Open | $27.87 |
| Previous Adjusted Close | $28.01 |
| Adjusted High | $28.01 |
| Adjusted Low | $27.78 |
About FIS Biblically Responsible Risk Managed ETF (PRAY)
FIS Biblically Responsible Risk Managed ETF
Invest in FIS Biblically Responsible Risk Managed ETF (PRAY)
Historical Stock Data for FIS Biblically Responsible Risk Managed ETF (PRAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $27.87 | $28.01 | $27.78 | $28.01 | $28.01 | 2,188 |
| 2025-04-24 | $27.53 | $27.97 | $26.87 | $27.97 | $27.97 | 6,472 |
| 2025-04-23 | $27.72 | $27.93 | $27.28 | $27.40 | $27.40 | 12,281 |
| 2025-04-22 | $26.94 | $27.21 | $26.87 | $27.21 | $27.21 | 17,949 |
| 2025-04-21 | $27.02 | $27.02 | $26.34 | $26.52 | $26.52 | 16,248 |
| 2025-04-17 | $27.28 | $27.41 | $27.14 | $27.20 | $27.20 | 3,041 |
| 2025-04-16 | $27.40 | $27.42 | $26.91 | $27.06 | $27.06 | 6,325 |
| 2025-04-15 | $27.58 | $27.65 | $27.36 | $27.36 | $27.36 | 2,915 |
| 2025-04-14 | $27.31 | $27.45 | $27.23 | $27.38 | $27.38 | 1,803 |
| 2025-04-11 | $26.64 | $27.14 | $26.45 | $27.14 | $27.14 | 4,689 |
| 2025-04-10 | $26.92 | $26.92 | $26.33 | $26.65 | $26.65 | 5,010 |
| 2025-04-09 | $25.80 | $27.48 | $25.80 | $27.48 | $27.48 | 3,852 |
| 2025-04-08 | $26.34 | $26.53 | $25.38 | $25.39 | $25.39 | 8,337 |
| 2025-04-07 | $25.48 | $26.02 | $25.13 | $25.82 | $25.82 | 10,087 |
| 2025-04-04 | $26.98 | $26.98 | $26.19 | $26.22 | $26.22 | 13,502 |
| 2025-04-03 | $27.85 | $28.06 | $27.70 | $27.70 | $27.70 | 4,123 |
| 2025-04-02 | $28.40 | $28.70 | $28.33 | $28.68 | $28.68 | 43,027 |
| 2025-04-01 | $28.32 | $28.48 | $28.26 | $28.48 | $28.48 | 4,707 |
| 2025-03-31 | $28.08 | $28.41 | $28.02 | $28.41 | $28.41 | 8,754 |
| 2025-03-28 | $28.66 | $28.66 | $28.33 | $28.57 | $28.57 | 5,907 |
| 2025-03-27 | $28.58 | $28.86 | $28.58 | $28.78 | $28.78 | 3,021 |
| 2025-03-26 | $28.99 | $28.99 | $28.78 | $28.82 | $28.82 | 2,708 |
| 2025-03-25 | $28.93 | $29.09 | $28.88 | $28.98 | $28.98 | 4,271 |
| 2025-03-24 | $28.90 | $28.97 | $28.86 | $28.97 | $28.97 | 7,222 |
| 2025-03-21 | $28.40 | $28.56 | $28.40 | $28.56 | $28.56 | 2,560 |
| 2025-03-20 | $28.65 | $28.87 | $28.65 | $28.69 | $28.69 | 3,492 |
| 2025-03-19 | $28.72 | $28.95 | $28.71 | $28.85 | $28.85 | 7,102 |
| 2025-03-18 | $28.71 | $28.71 | $28.51 | $28.63 | $28.63 | 4,406 |
| 2025-03-17 | $28.38 | $28.85 | $28.38 | $28.75 | $28.75 | 6,836 |
| 2025-03-14 | $28.09 | $28.42 | $28.09 | $28.42 | $28.42 | 3,148 |
| 2025-03-13 | $28.14 | $28.14 | $27.81 | $27.81 | $27.81 | 4,515 |
| 2025-03-12 | $28.29 | $28.39 | $28.11 | $28.18 | $28.18 | 10,995 |
| 2025-03-11 | $28.08 | $28.33 | $27.93 | $28.11 | $28.11 | 16,857 |
| 2025-03-10 | $28.38 | $28.49 | $28.00 | $28.00 | $28.00 | 3,738 |
| 2025-03-07 | $28.45 | $28.74 | $28.41 | $28.72 | $28.72 | 3,044 |
| 2025-03-06 | $28.62 | $28.83 | $28.44 | $28.53 | $28.53 | 23,541 |
| 2025-03-05 | $28.51 | $29.02 | $28.46 | $28.90 | $28.90 | 58,299 |
| 2025-03-04 | $28.55 | $28.89 | $28.35 | $28.57 | $28.57 | 6,060 |
| 2025-03-03 | $29.20 | $29.28 | $28.81 | $28.81 | $28.81 | 6,011 |
| 2025-02-28 | $29.07 | $29.26 | $28.96 | $29.26 | $29.26 | 5,511 |
| 2025-02-27 | $29.40 | $29.40 | $29.10 | $29.12 | $29.12 | 1,835 |
| 2025-02-26 | $29.49 | $29.70 | $29.44 | $29.44 | $29.44 | 5,235 |
| 2025-02-25 | $29.24 | $29.51 | $29.24 | $29.41 | $29.41 | 24,316 |
| 2025-02-24 | $29.42 | $29.46 | $29.33 | $29.33 | $29.33 | 818 |
| 2025-02-21 | $29.41 | $29.47 | $29.41 | $29.43 | $29.43 | 1,017 |
| 2025-02-20 | $30.15 | $30.15 | $29.87 | $29.94 | $29.94 | 9,478 |
| 2025-02-19 | $29.97 | $30.11 | $29.97 | $30.09 | $30.09 | 1,719 |
| 2025-02-18 | $30.28 | $30.28 | $30.11 | $30.22 | $30.22 | 4,790 |
| 2025-02-14 | $30.01 | $30.05 | $29.99 | $29.99 | $29.99 | 2,555 |
| 2025-02-13 | $29.83 | $29.95 | $29.81 | $29.95 | $29.95 | 2,948 |
| 2025-02-12 | $29.72 | $29.73 | $29.66 | $29.72 | $29.72 | 8,702 |
| 2025-02-11 | $29.87 | $29.88 | $29.87 | $29.87 | $29.87 | 1,087 |
| 2025-02-10 | $29.78 | $29.88 | $29.78 | $29.88 | $29.88 | 548 |
| 2025-02-07 | $29.68 | $29.76 | $29.63 | $29.63 | $29.63 | 2,508 |
| 2025-02-06 | $29.89 | $29.92 | $29.79 | $29.81 | $29.81 | 2,511 |
| 2025-02-05 | $29.73 | $29.90 | $29.63 | $29.89 | $29.89 | 5,186 |
| 2025-02-04 | $29.46 | $29.61 | $29.46 | $29.57 | $29.57 | 3,624 |
| 2025-02-03 | $29.26 | $29.59 | $29.26 | $29.50 | $29.50 | 1,402 |
| 2025-01-31 | $30.13 | $30.13 | $29.66 | $29.69 | $29.69 | 2,553 |
| 2025-01-30 | $29.86 | $30.20 | $29.86 | $30.15 | $30.15 | 3,832 |
| 2025-01-29 | $29.88 | $29.88 | $29.66 | $29.72 | $29.72 | 2,965 |
| 2025-01-28 | $29.95 | $30.02 | $29.86 | $30.00 | $30.00 | 2,784 |
| 2025-01-27 | $30.01 | $30.08 | $29.82 | $29.93 | $29.93 | 2,901 |
| 2025-01-24 | $30.13 | $30.14 | $30.05 | $30.05 | $30.05 | 2,600 |
| 2025-01-23 | $30.08 | $30.14 | $29.94 | $30.13 | $30.13 | 6,703 |
| 2025-01-22 | $30.09 | $30.13 | $30.01 | $30.05 | $30.05 | 5,895 |
| 2025-01-21 | $29.91 | $29.97 | $29.91 | $29.97 | $29.97 | 4,930 |
| 2025-01-17 | $30.09 | $30.09 | $29.53 | $29.58 | $29.58 | 9,221 |
| 2025-01-16 | $29.29 | $29.40 | $29.18 | $29.35 | $29.35 | 2,836 |
| 2025-01-15 | $29.29 | $29.34 | $29.12 | $29.26 | $29.26 | 10,921 |
| 2025-01-14 | $28.86 | $28.89 | $28.64 | $28.84 | $28.84 | 6,518 |
| 2025-01-13 | $28.76 | $28.76 | $28.38 | $28.64 | $28.64 | 6,442 |
| 2025-01-10 | $28.72 | $28.72 | $28.52 | $28.58 | $28.58 | 7,430 |
| 2025-01-08 | $28.85 | $28.96 | $28.78 | $28.96 | $28.96 | 2,009 |
| 2025-01-07 | $29.09 | $29.09 | $28.86 | $28.86 | $28.86 | 2,260 |
| 2025-01-06 | $29.05 | $29.65 | $29.05 | $29.11 | $29.11 | 6,857 |
| 2025-01-03 | $29.00 | $29.11 | $29.00 | $29.05 | $29.05 | 3,989 |
| 2025-01-02 | $29.05 | $29.09 | $28.70 | $28.79 | $28.79 | 3,964 |
| 2024-12-31 | $29.00 | $29.24 | $28.84 | $28.86 | $28.86 | 8,034 |
| 2024-12-30 | $28.94 | $29.00 | $28.73 | $28.98 | $28.98 | 3,770 |
| 2024-12-27 | $29.05 | $29.24 | $29.05 | $29.24 | $29.24 | 2,087 |
| 2024-12-26 | $29.41 | $29.61 | $29.32 | $29.45 | $29.45 | 12,260 |
| 2024-12-24 | $29.25 | $29.31 | $29.17 | $29.31 | $29.31 | 2,441 |
| 2024-12-23 | $29.78 | $29.78 | $28.94 | $29.16 | $29.16 | 3,708 |
| 2024-12-20 | $29.03 | $29.23 | $29.01 | $29.01 | $29.01 | 5,875 |
| 2024-12-19 | $29.07 | $29.07 | $28.82 | $28.82 | $28.82 | 5,380 |
| 2024-12-18 | $29.82 | $29.82 | $28.89 | $28.89 | $28.89 | 4,341 |
| 2024-12-17 | $29.99 | $29.99 | $29.64 | $29.79 | $29.79 | 9,647 |
| 2024-12-16 | $29.95 | $30.07 | $29.95 | $30.01 | $30.01 | 2,276 |
| 2024-12-13 | $30.13 | $30.18 | $29.91 | $30.16 | $30.16 | 18,885 |
| 2024-12-12 | $30.16 | $30.17 | $30.03 | $30.03 | $30.03 | 9,579 |
| 2024-12-11 | $30.28 | $30.28 | $30.21 | $30.21 | $30.21 | 1,384 |
| 2024-12-10 | $30.26 | $30.26 | $29.98 | $30.00 | $30.00 | 3,770 |
| 2024-12-09 | $30.71 | $30.71 | $30.43 | $30.52 | $30.30 | 5,791 |
| 2024-12-06 | $30.77 | $30.80 | $30.67 | $30.67 | $30.45 | 3,728 |
| 2024-12-05 | $30.80 | $30.88 | $30.70 | $30.70 | $30.48 | 8,474 |
| 2024-12-04 | $30.77 | $30.98 | $30.75 | $30.86 | $30.64 | 35,593 |
| 2024-12-03 | $30.75 | $30.94 | $30.75 | $30.77 | $30.55 | 17,939 |
| 2024-12-02 | $30.84 | $31.04 | $30.76 | $30.80 | $30.58 | 2,626 |
| 2024-11-29 | $30.99 | $31.04 | $30.75 | $30.79 | $30.56 | 579 |
| 2024-11-27 | $30.86 | $30.86 | $30.64 | $30.64 | $30.42 | 2,754 |
| 2024-11-26 | $30.80 | $30.90 | $30.67 | $30.79 | $30.57 | 6,947 |
| 2024-11-25 | $30.81 | $31.04 | $30.81 | $30.84 | $30.62 | 3,489 |
| 2024-11-22 | $30.69 | $30.69 | $30.55 | $30.66 | $30.44 | 611 |
| 2024-11-21 | $30.25 | $30.59 | $30.25 | $30.51 | $30.29 | 1,354 |
| 2024-11-20 | $30.08 | $30.18 | $30.01 | $30.16 | $29.95 | 2,530 |
| 2024-11-19 | $30.02 | $30.11 | $30.02 | $30.10 | $29.89 | 639 |
| 2024-11-18 | $29.93 | $30.09 | $29.91 | $30.00 | $29.79 | 8,064 |
| 2024-11-15 | $30.07 | $30.07 | $29.84 | $29.85 | $29.64 | 5,127 |
| 2024-11-14 | $30.36 | $30.46 | $30.23 | $30.25 | $30.03 | 8,950 |
| 2024-11-13 | $30.41 | $30.48 | $30.26 | $30.26 | $30.04 | 8,628 |
| 2024-11-12 | $30.59 | $30.59 | $30.39 | $30.40 | $30.18 | 29,647 |
| 2024-11-11 | $30.72 | $30.82 | $30.72 | $30.76 | $30.54 | 2,877 |
| 2024-11-08 | $30.60 | $30.68 | $30.60 | $30.62 | $30.62 | 6,147 |
| 2024-11-07 | $30.45 | $30.62 | $30.40 | $30.57 | $30.57 | 3,713 |
| 2024-11-06 | $30.44 | $30.44 | $30.02 | $30.43 | $30.43 | 15,756 |
| 2024-11-05 | $29.58 | $29.78 | $29.58 | $29.74 | $29.74 | 1,957 |
| 2024-11-04 | $29.60 | $29.62 | $29.52 | $29.62 | $29.62 | 4,960 |
| 2024-11-01 | $29.64 | $29.64 | $29.42 | $29.46 | $29.46 | 3,484 |
| 2024-10-31 | $29.73 | $29.73 | $29.30 | $29.41 | $29.41 | 2,386 |
| 2024-10-30 | $29.92 | $29.92 | $29.73 | $29.73 | $29.73 | 8,223 |
| 2024-10-29 | $29.91 | $29.98 | $29.90 | $29.93 | $29.93 | 1,856 |
| 2024-10-28 | $30.22 | $30.22 | $29.98 | $30.05 | $30.05 | 4,452 |
| 2024-10-25 | $30.05 | $30.11 | $29.89 | $29.97 | $29.97 | 3,717 |
| 2024-10-24 | $30.13 | $30.18 | $30.08 | $30.11 | $30.11 | 7,442 |
| 2024-10-23 | $29.99 | $30.06 | $29.97 | $30.06 | $30.06 | 6,827 |
| 2024-10-22 | $30.25 | $30.33 | $30.19 | $30.27 | $30.27 | 7,475 |
| 2024-10-21 | $30.43 | $30.47 | $30.43 | $30.45 | $30.45 | 526 |
| 2024-10-18 | $30.56 | $30.65 | $30.56 | $30.61 | $30.61 | 2,374 |
| 2024-10-17 | $30.48 | $30.53 | $30.46 | $30.47 | $30.47 | 3,831 |
| 2024-10-16 | $30.33 | $30.44 | $30.29 | $30.39 | $30.39 | 5,434 |
| 2024-10-15 | $30.49 | $30.49 | $30.25 | $30.25 | $30.25 | 647 |
| 2024-10-14 | $30.39 | $30.44 | $30.32 | $30.44 | $30.44 | 943 |
| 2024-10-11 | $30.20 | $30.23 | $30.20 | $30.23 | $30.23 | 1,717 |
| 2024-10-10 | $29.95 | $30.07 | $29.95 | $29.99 | $29.99 | 1,974 |
| 2024-10-09 | $29.81 | $30.02 | $29.81 | $30.02 | $30.02 | 5,265 |
| 2024-10-08 | $29.78 | $29.93 | $29.77 | $29.87 | $29.87 | 6,434 |
| 2024-10-07 | $29.66 | $29.66 | $29.62 | $29.66 | $29.66 | 5,356 |
| 2024-10-04 | $29.82 | $29.85 | $29.69 | $29.84 | $29.84 | 6,634 |
| 2024-10-03 | $29.58 | $29.72 | $29.53 | $29.62 | $29.62 | 6,225 |
| 2024-10-02 | $29.65 | $29.78 | $29.65 | $29.71 | $29.71 | 7,324 |
| 2024-10-01 | $29.84 | $29.84 | $29.60 | $29.66 | $29.66 | 4,394 |
| 2024-09-30 | $29.66 | $29.81 | $29.66 | $29.81 | $29.81 | 1,032 |
| 2024-09-27 | $29.81 | $29.94 | $29.73 | $29.78 | $29.78 | 13,614 |
| 2024-09-26 | $29.77 | $29.84 | $29.66 | $29.79 | $29.79 | 9,811 |
| 2024-09-25 | $29.99 | $29.99 | $29.59 | $29.68 | $29.68 | 5,880 |
| 2024-09-24 | $29.69 | $29.85 | $29.68 | $29.84 | $29.84 | 29,696 |
| 2024-09-23 | $29.68 | $29.74 | $29.63 | $29.74 | $29.74 | 17,970 |
| 2024-09-20 | $29.52 | $29.59 | $29.48 | $29.50 | $29.50 | 11,268 |
| 2024-09-19 | $29.63 | $29.73 | $29.63 | $29.67 | $29.67 | 1,592 |
| 2024-09-18 | $29.40 | $29.40 | $29.20 | $29.25 | $29.25 | 1,622 |
| 2024-09-17 | $29.38 | $29.52 | $29.29 | $29.32 | $29.32 | 7,809 |
| 2024-09-16 | $29.42 | $29.45 | $29.33 | $29.44 | $29.44 | 10,029 |
| 2024-09-13 | $29.14 | $29.32 | $29.14 | $29.28 | $29.28 | 14,938 |
| 2024-09-12 | $28.90 | $29.15 | $28.88 | $29.14 | $29.14 | 9,743 |
| 2024-09-11 | $28.65 | $28.80 | $28.49 | $28.79 | $28.79 | 2,679 |
| 2024-09-10 | $28.67 | $28.71 | $28.53 | $28.66 | $28.66 | 8,105 |
| 2024-09-09 | $28.71 | $28.78 | $28.65 | $28.67 | $28.67 | 6,448 |
| 2024-09-06 | $28.75 | $28.91 | $28.41 | $28.44 | $28.44 | 2,220 |
| 2024-09-05 | $28.79 | $28.93 | $28.62 | $28.70 | $28.70 | 57,681 |
| 2024-09-04 | $28.74 | $28.90 | $28.53 | $28.83 | $28.83 | 77,156 |
| 2024-09-03 | $29.18 | $29.18 | $28.82 | $28.82 | $28.82 | 850 |
| 2024-08-30 | $29.27 | $29.45 | $29.27 | $29.45 | $29.45 | 1,263 |
| 2024-08-29 | $29.42 | $29.52 | $29.26 | $29.26 | $29.26 | 3,888 |
| 2024-08-28 | $29.44 | $29.44 | $29.27 | $29.33 | $29.33 | 3,493 |
| 2024-08-27 | $29.38 | $29.49 | $29.36 | $29.43 | $29.43 | 3,083 |
| 2024-08-26 | $29.61 | $29.61 | $29.38 | $29.38 | $29.38 | 515 |
| 2024-08-23 | $29.38 | $29.48 | $29.38 | $29.48 | $29.48 | 2,766 |
| 2024-08-22 | $29.30 | $29.30 | $29.04 | $29.04 | $29.04 | 4,618 |
| 2024-08-21 | $29.06 | $29.22 | $29.06 | $29.22 | $29.22 | 2,709 |
| 2024-08-20 | $28.98 | $29.03 | $28.98 | $29.03 | $29.03 | 855 |
| 2024-08-19 | $28.85 | $29.09 | $28.83 | $29.09 | $29.09 | 2,263 |
| 2024-08-16 | $28.65 | $28.82 | $28.65 | $28.74 | $28.74 | 7,769 |
| 2024-08-15 | $28.54 | $28.77 | $28.54 | $28.64 | $28.64 | 20,150 |
| 2024-08-14 | $28.38 | $28.43 | $28.31 | $28.38 | $28.38 | 2,777 |
| 2024-08-13 | $28.15 | $28.38 | $28.11 | $28.33 | $28.33 | 7,370 |
| 2024-08-12 | $28.00 | $28.13 | $27.92 | $28.06 | $28.06 | 3,733 |
| 2024-08-09 | $27.85 | $27.97 | $27.85 | $27.97 | $27.97 | 308 |
| 2024-08-08 | $27.49 | $27.87 | $27.49 | $27.87 | $27.87 | 2,588 |
| 2024-08-07 | $27.42 | $28.12 | $27.11 | $27.11 | $27.11 | 26,098 |
| 2024-08-06 | $27.26 | $27.52 | $27.26 | $27.52 | $27.52 | 6,937 |
| 2024-08-05 | $27.53 | $27.53 | $27.24 | $27.24 | $27.24 | 5,357 |
| 2024-08-02 | $27.94 | $27.94 | $27.76 | $27.90 | $27.90 | 1,463 |
| 2024-08-01 | $28.89 | $28.89 | $28.32 | $28.53 | $28.53 | 4,594 |
| 2024-07-31 | $28.89 | $29.10 | $28.68 | $28.85 | $28.85 | 5,918 |
| 2024-07-30 | $28.66 | $28.66 | $28.45 | $28.53 | $28.53 | 6,035 |
| 2024-07-29 | $28.63 | $28.70 | $28.57 | $28.60 | $28.60 | 7,055 |
| 2024-07-26 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 222 |
| 2024-07-25 | $28.28 | $28.65 | $28.28 | $28.32 | $28.32 | 10,519 |
| 2024-07-24 | $28.60 | $28.60 | $28.30 | $28.30 | $28.30 | 2,052 |
| 2024-07-23 | $28.86 | $28.88 | $28.74 | $28.76 | $28.76 | 19,729 |
| 2024-07-22 | $28.64 | $28.81 | $28.64 | $28.81 | $28.81 | 2,420 |
| 2024-07-19 | $28.63 | $28.63 | $28.50 | $28.50 | $28.50 | 375 |
| 2024-07-18 | $28.71 | $28.71 | $28.54 | $28.59 | $28.59 | 1,541 |
| 2024-07-17 | $28.91 | $28.91 | $28.73 | $28.73 | $28.73 | 1,897 |
| 2024-07-16 | $28.81 | $29.05 | $28.81 | $29.05 | $29.05 | 1,185 |
| 2024-07-15 | $28.63 | $28.73 | $28.60 | $28.60 | $28.60 | 2,225 |
| 2024-07-12 | $28.63 | $28.68 | $28.57 | $28.57 | $28.57 | 3,117 |
| 2024-07-11 | $28.24 | $28.41 | $28.20 | $28.30 | $28.30 | 7,133 |
| 2024-07-10 | $27.89 | $28.11 | $27.89 | $28.11 | $28.11 | 5,413 |
| 2024-07-09 | $27.83 | $27.83 | $27.82 | $27.82 | $27.82 | 283 |
| 2024-07-08 | $28.03 | $28.03 | $27.82 | $27.93 | $27.93 | 14,538 |
| 2024-07-05 | $27.77 | $27.98 | $27.52 | $27.90 | $27.90 | 44,367 |
| 2024-07-03 | $27.87 | $27.97 | $27.86 | $27.94 | $27.94 | 12,674 |
| 2024-07-02 | $27.70 | $27.84 | $27.65 | $27.84 | $27.84 | 2,607 |
| 2024-07-01 | $27.78 | $27.92 | $27.72 | $27.92 | $27.92 | 5,798 |
| 2024-06-28 | $28.04 | $28.04 | $27.88 | $27.94 | $27.94 | 16,540 |
| 2024-06-27 | $27.91 | $28.63 | $27.71 | $27.93 | $27.93 | 14,531 |
| 2024-06-26 | $27.66 | $27.85 | $27.66 | $27.85 | $27.85 | 8,962 |
| 2024-06-25 | $27.78 | $27.87 | $27.74 | $27.85 | $27.85 | 10,831 |
| 2024-06-24 | $27.74 | $28.01 | $27.74 | $27.94 | $27.94 | 29,486 |
| 2024-06-21 | $27.73 | $27.82 | $27.62 | $27.77 | $27.77 | 31,832 |
| 2024-06-20 | $27.76 | $27.91 | $27.67 | $27.67 | $27.67 | 7,482 |
| 2024-06-18 | $27.63 | $27.90 | $27.55 | $27.82 | $27.82 | 23,585 |
| 2024-06-17 | $27.49 | $27.77 | $27.49 | $27.71 | $27.71 | 4,694 |
| 2024-06-14 | $27.59 | $27.61 | $27.47 | $27.56 | $27.56 | 9,358 |
| 2024-06-13 | $27.89 | $27.89 | $27.66 | $27.76 | $27.76 | 9,098 |
| 2024-06-12 | $27.81 | $27.98 | $27.77 | $27.95 | $27.95 | 36,235 |
| 2024-06-11 | $27.37 | $27.44 | $27.37 | $27.39 | $27.39 | 873 |
| 2024-06-10 | $27.27 | $27.49 | $27.27 | $27.41 | $27.41 | 3,826 |
| 2024-06-07 | $27.28 | $27.35 | $27.26 | $27.26 | $27.26 | 2,047 |
| 2024-06-06 | $27.42 | $27.45 | $27.27 | $27.39 | $27.39 | 1,206 |
| 2024-06-05 | $27.43 | $27.48 | $27.38 | $27.48 | $27.48 | 5,757 |
| 2024-06-04 | $27.08 | $27.17 | $26.95 | $27.09 | $27.09 | 9,474 |
| 2024-06-03 | $27.45 | $27.45 | $27.09 | $27.20 | $27.20 | 2,606 |
| 2024-05-31 | $27.04 | $27.28 | $26.96 | $27.28 | $27.28 | 2,180 |
| 2024-05-30 | $27.17 | $27.19 | $27.08 | $27.08 | $27.08 | 3,664 |
| 2024-05-29 | $27.12 | $27.13 | $27.07 | $27.07 | $27.07 | 1,551 |
| 2024-05-28 | $27.41 | $27.41 | $27.28 | $27.40 | $27.40 | 34,512 |
| 2024-05-24 | $27.25 | $27.36 | $27.25 | $27.35 | $27.35 | 1,542 |
| 2024-05-23 | $27.32 | $27.42 | $27.10 | $27.14 | $27.14 | 22,204 |
| 2024-05-22 | $27.37 | $27.37 | $27.25 | $27.28 | $27.28 | 4,779 |
| 2024-05-21 | $27.58 | $27.59 | $27.40 | $27.48 | $27.48 | 2,277 |
| 2024-05-20 | $27.54 | $27.58 | $27.54 | $27.56 | $27.56 | 3,855 |
| 2024-05-17 | $27.53 | $27.53 | $27.46 | $27.53 | $27.53 | 3,775 |
| 2024-05-16 | $27.57 | $27.57 | $27.51 | $27.53 | $27.53 | 5,528 |
| 2024-05-15 | $27.30 | $27.64 | $27.30 | $27.58 | $27.58 | 1,851 |
| 2024-05-14 | $27.24 | $27.24 | $27.16 | $27.22 | $27.22 | 1,522 |
| 2024-05-13 | $27.23 | $27.23 | $27.11 | $27.11 | $27.11 | 292 |
| 2024-05-10 | $27.11 | $27.23 | $27.11 | $27.22 | $27.22 | 3,055 |
| 2024-05-09 | $27.07 | $27.08 | $27.03 | $27.08 | $27.08 | 1,468 |
| 2024-05-08 | $26.98 | $27.03 | $26.94 | $26.99 | $26.99 | 9,066 |
| 2024-05-07 | $27.04 | $27.23 | $27.04 | $27.10 | $27.10 | 898 |
| 2024-05-06 | $26.94 | $27.07 | $26.94 | $27.00 | $27.00 | 1,132 |
| 2024-05-03 | $26.74 | $26.79 | $26.67 | $26.71 | $26.71 | 737 |
| 2024-05-02 | $26.57 | $26.57 | $26.52 | $26.52 | $26.52 | 193 |
| 2024-05-01 | $26.44 | $26.53 | $26.24 | $26.32 | $26.32 | 8,240 |
| 2024-04-30 | $26.61 | $26.66 | $26.45 | $26.45 | $26.45 | 1,318 |
| 2024-04-29 | $26.87 | $26.87 | $26.84 | $26.84 | $26.84 | 1,343 |
| 2024-04-26 | $26.86 | $26.86 | $26.71 | $26.71 | $26.71 | 344 |
| 2024-04-25 | $26.34 | $26.62 | $26.34 | $26.61 | $26.61 | 2,137 |
| 2024-04-24 | $26.82 | $26.86 | $26.65 | $26.75 | $26.75 | 8,276 |
| 2024-04-23 | $26.56 | $26.83 | $26.56 | $26.77 | $26.77 | 12,048 |
| 2024-04-22 | $26.44 | $26.44 | $26.29 | $26.44 | $26.44 | 1,131 |
| 2024-04-19 | $26.29 | $26.29 | $26.13 | $26.16 | $26.16 | 3,259 |
| 2024-04-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 65 |
| 2024-04-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 298 |
| 2024-04-16 | $26.60 | $26.60 | $26.50 | $26.57 | $26.57 | 2,665 |
| 2024-04-15 | $26.91 | $26.91 | $26.63 | $26.63 | $26.63 | 686 |
| 2024-04-12 | $27.14 | $27.14 | $26.81 | $26.82 | $26.82 | 1,474 |
| 2024-04-11 | $27.25 | $27.25 | $27.24 | $27.24 | $27.24 | 244 |
| 2024-04-10 | $27.27 | $27.27 | $27.09 | $27.19 | $27.19 | 2,062 |
| 2024-04-09 | $27.54 | $27.54 | $27.38 | $27.44 | $27.44 | 1,542 |
| 2024-04-08 | $27.37 | $27.45 | $27.37 | $27.39 | $27.39 | 665 |
| 2024-04-05 | $27.42 | $27.43 | $27.34 | $27.40 | $27.40 | 3,037 |
| 2024-04-04 | $27.56 | $27.56 | $27.14 | $27.14 | $27.14 | 751 |
| 2024-04-03 | $27.26 | $27.45 | $27.26 | $27.37 | $27.37 | 10,788 |
| 2024-04-02 | $27.30 | $27.32 | $27.30 | $27.30 | $27.30 | 5,991 |
| 2024-04-01 | $27.83 | $27.83 | $27.54 | $27.57 | $27.57 | 12,350 |
| 2024-03-28 | $27.74 | $27.78 | $27.74 | $27.78 | $27.78 | 1,422 |
| 2024-03-27 | $27.77 | $27.77 | $27.54 | $27.68 | $27.68 | 1,309 |
| 2024-03-26 | $27.83 | $27.83 | $27.54 | $27.54 | $27.54 | 2,640 |
| 2024-03-25 | $27.68 | $27.72 | $27.56 | $27.56 | $27.56 | 2,650 |
| 2024-03-22 | $27.74 | $27.74 | $27.61 | $27.61 | $27.61 | 531 |
| 2024-03-21 | $27.71 | $27.71 | $27.65 | $27.65 | $27.65 | 1,597 |
| 2024-03-20 | $27.24 | $27.53 | $27.23 | $27.45 | $27.45 | 5,318 |
| 2024-03-19 | $27.20 | $27.26 | $27.12 | $27.25 | $27.25 | 2,215 |
| 2024-03-18 | $27.22 | $27.22 | $27.17 | $27.17 | $27.17 | 275 |
| 2024-03-15 | $27.17 | $27.20 | $27.17 | $27.17 | $27.17 | 1,412 |
| 2024-03-14 | $27.59 | $27.59 | $27.06 | $27.14 | $27.14 | 4,833 |
| 2024-03-13 | $27.49 | $27.54 | $27.43 | $27.45 | $27.45 | 3,277 |
| 2024-03-12 | $27.29 | $27.42 | $27.29 | $27.42 | $27.42 | 385 |
| 2024-03-11 | $27.12 | $27.20 | $27.12 | $27.20 | $27.20 | 2,158 |
| 2024-03-08 | $27.45 | $27.45 | $27.16 | $27.16 | $27.16 | 1,624 |
| 2024-03-07 | $27.21 | $27.39 | $27.21 | $27.34 | $27.34 | 9,443 |
| 2024-03-06 | $27.04 | $27.21 | $27.04 | $27.08 | $27.08 | 6,872 |
| 2024-03-05 | $27.23 | $27.23 | $26.85 | $26.95 | $26.95 | 8,271 |
| 2024-03-04 | $27.25 | $27.33 | $27.17 | $27.17 | $27.17 | 3,555 |
| 2024-03-01 | $27.14 | $27.15 | $27.14 | $27.15 | $27.15 | 384 |
| 2024-02-29 | $26.88 | $27.05 | $26.88 | $26.97 | $26.97 | 11,846 |
| 2024-02-28 | $27.13 | $27.13 | $26.82 | $26.87 | $26.87 | 9,557 |
| 2024-02-27 | $26.86 | $26.91 | $26.80 | $26.91 | $26.91 | 22,508 |
| 2024-02-26 | $26.85 | $26.92 | $26.84 | $26.85 | $26.85 | 25,983 |
| 2024-02-23 | $26.73 | $27.37 | $26.66 | $26.74 | $26.74 | 35,745 |
| 2024-02-22 | $26.37 | $26.66 | $26.37 | $26.63 | $26.63 | 11,140 |
| 2024-02-21 | $26.18 | $26.18 | $26.07 | $26.07 | $26.07 | 227 |
| 2024-02-20 | $26.29 | $26.29 | $26.21 | $26.25 | $26.25 | 1,681 |
| 2024-02-16 | $26.70 | $26.70 | $26.35 | $26.35 | $26.35 | 1,871 |
| 2024-02-15 | $26.36 | $26.54 | $26.36 | $26.43 | $26.43 | 4,222 |
| 2024-02-14 | $26.15 | $26.34 | $26.14 | $26.34 | $26.34 | 3,739 |
| 2024-02-13 | $26.10 | $26.18 | $25.92 | $25.99 | $25.99 | 3,686 |
| 2024-02-12 | $26.39 | $26.53 | $26.39 | $26.46 | $26.46 | 3,192 |
| 2024-02-09 | $26.25 | $26.31 | $26.25 | $26.31 | $26.31 | 383 |
| 2024-02-08 | $26.39 | $26.39 | $26.22 | $26.22 | $26.22 | 2,093 |
| 2024-02-07 | $26.13 | $26.32 | $26.13 | $26.26 | $26.26 | 17,062 |
| 2024-02-06 | $25.95 | $26.04 | $25.95 | $26.03 | $26.03 | 1,150 |
| 2024-02-05 | $25.90 | $25.97 | $25.80 | $25.93 | $25.93 | 20,471 |
| 2024-02-02 | $25.79 | $26.02 | $25.72 | $25.99 | $25.99 | 42,325 |
| 2024-02-01 | $25.61 | $25.89 | $25.61 | $25.84 | $25.84 | 4,297 |
| 2024-01-31 | $25.84 | $25.88 | $25.63 | $25.67 | $25.67 | 77,862 |
| 2024-01-30 | $25.75 | $25.91 | $25.75 | $25.86 | $25.86 | 5,043 |
| 2024-01-29 | $25.59 | $25.82 | $25.59 | $25.82 | $25.82 | 81,482 |
| 2024-01-26 | $25.67 | $25.70 | $25.59 | $25.64 | $25.64 | 114,291 |
| 2024-01-25 | $25.63 | $25.85 | $25.60 | $25.63 | $25.63 | 61,282 |
| 2024-01-24 | $25.62 | $25.92 | $25.57 | $25.78 | $25.78 | 13,271 |
| 2024-01-23 | $25.67 | $25.85 | $25.62 | $25.85 | $25.85 | 4,901 |
| 2024-01-22 | $25.70 | $25.76 | $25.70 | $25.76 | $25.76 | 8,250 |
| 2024-01-19 | $25.49 | $25.82 | $25.17 | $25.82 | $25.82 | 25,709 |
| 2024-01-18 | $25.49 | $25.62 | $25.31 | $25.57 | $25.57 | 18,706 |
| 2024-01-17 | $25.23 | $25.49 | $25.23 | $25.38 | $25.38 | 5,072 |
| 2024-01-16 | $25.62 | $25.83 | $25.44 | $25.70 | $25.70 | 9,681 |
| 2024-01-12 | $25.77 | $26.38 | $25.63 | $26.06 | $26.06 | 9,432 |
| 2024-01-11 | $25.71 | $25.71 | $25.42 | $25.60 | $25.60 | 4,072 |
| 2024-01-10 | $25.43 | $25.58 | $25.41 | $25.55 | $25.55 | 6,891 |
| 2024-01-09 | $25.33 | $25.47 | $25.32 | $25.43 | $25.43 | 37,073 |
| 2024-01-08 | $25.19 | $25.43 | $25.19 | $25.43 | $25.43 | 1,218 |
| 2024-01-05 | $25.15 | $25.15 | $25.04 | $25.09 | $25.09 | 2,991 |
| 2024-01-04 | $25.19 | $25.19 | $25.07 | $25.08 | $25.08 | 7,219 |
| 2024-01-03 | $25.65 | $25.65 | $25.06 | $25.12 | $25.12 | 9,588 |
| 2024-01-02 | $25.48 | $25.48 | $25.33 | $25.46 | $25.46 | 1,797 |
| 2023-12-29 | $25.90 | $25.90 | $25.63 | $25.72 | $25.72 | 3,081 |
| 2023-12-28 | $25.89 | $25.93 | $25.70 | $25.75 | $25.75 | 7,408 |
| 2023-12-27 | $26.03 | $26.04 | $25.98 | $26.00 | $25.79 | 2,334 |
| 2023-12-26 | $25.87 | $26.02 | $25.75 | $26.02 | $25.80 | 11,420 |
| 2023-12-22 | $25.78 | $25.83 | $25.74 | $25.74 | $25.53 | 1,937 |
| 2023-12-21 | $25.72 | $25.72 | $25.48 | $25.68 | $25.47 | 7,424 |
| 2023-12-20 | $25.80 | $25.88 | $25.45 | $25.45 | $25.24 | 20,439 |
| 2023-12-19 | $25.72 | $25.76 | $25.69 | $25.74 | $25.53 | 3,156 |
| 2023-12-18 | $25.50 | $25.61 | $25.45 | $25.60 | $25.39 | 10,373 |
| 2023-12-15 | $25.47 | $25.52 | $25.44 | $25.52 | $25.31 | 993 |
| 2023-12-14 | $25.58 | $25.60 | $25.47 | $25.59 | $25.38 | 3,701 |
| 2023-12-13 | $24.95 | $25.40 | $24.95 | $25.29 | $25.08 | 5,074 |
| 2023-12-12 | $24.81 | $24.95 | $24.81 | $24.83 | $24.63 | 5,019 |
| 2023-12-11 | $24.60 | $24.83 | $24.60 | $24.80 | $24.80 | 10,997 |
| 2023-12-08 | $24.78 | $24.78 | $24.58 | $24.70 | $24.70 | 7,223 |
| 2023-12-07 | $24.63 | $24.70 | $24.48 | $24.69 | $24.69 | 7,196 |
| 2023-12-06 | $24.58 | $24.69 | $24.54 | $24.59 | $24.59 | 3,161 |
| 2023-12-05 | $24.64 | $24.64 | $24.39 | $24.51 | $24.51 | 889 |
| 2023-12-04 | $24.66 | $24.66 | $24.60 | $24.66 | $24.66 | 2,235 |
| 2023-12-01 | $24.36 | $24.67 | $24.36 | $24.67 | $24.67 | 690 |
| 2023-11-30 | $24.33 | $24.42 | $24.33 | $24.42 | $24.42 | 599 |
| 2023-11-29 | $24.42 | $24.42 | $24.33 | $24.33 | $24.33 | 494 |
| 2023-11-28 | $24.23 | $24.29 | $24.19 | $24.21 | $24.21 | 697 |
| 2023-11-27 | $24.27 | $24.33 | $24.27 | $24.31 | $24.31 | 3,698 |
| 2023-11-24 | $24.35 | $24.37 | $24.32 | $24.32 | $24.32 | 2,922 |
| 2023-11-22 | $24.27 | $24.32 | $24.25 | $24.28 | $24.28 | 1,764 |
| 2023-11-21 | $24.34 | $24.34 | $24.18 | $24.24 | $24.24 | 3,895 |
| 2023-11-20 | $23.96 | $24.27 | $23.96 | $24.27 | $24.27 | 1,049 |
| 2023-11-17 | $24.17 | $24.17 | $24.03 | $24.03 | $24.03 | 7,564 |
| 2023-11-16 | $24.10 | $25.07 | $23.98 | $24.10 | $24.10 | 72,310 |
| 2023-11-15 | $24.20 | $24.32 | $24.20 | $24.26 | $24.26 | 2,575 |
| 2023-11-14 | $24.08 | $24.27 | $24.07 | $24.20 | $24.20 | 28,107 |
| 2023-11-13 | $23.50 | $23.64 | $23.47 | $23.60 | $23.60 | 1,491 |
| 2023-11-10 | $23.25 | $23.65 | $23.25 | $23.55 | $23.55 | 13,771 |
| 2023-11-09 | $23.28 | $23.49 | $23.21 | $23.21 | $23.21 | 12,676 |
| 2023-11-08 | $23.26 | $23.26 | $23.15 | $23.20 | $23.20 | 574 |
| 2023-11-07 | $23.22 | $23.29 | $23.22 | $23.23 | $23.23 | 1,010 |
| 2023-11-06 | $23.31 | $23.31 | $23.12 | $23.18 | $23.18 | 2,569 |
| 2023-11-03 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 326 |
| 2023-11-02 | $22.90 | $23.05 | $22.86 | $23.04 | $23.04 | 1,935 |
| 2023-11-01 | $22.57 | $22.60 | $22.42 | $22.60 | $22.60 | 2,484 |
| 2023-10-31 | $22.35 | $22.43 | $22.35 | $22.43 | $22.43 | 369 |
| 2023-10-30 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 501 |
| 2023-10-27 | $22.39 | $22.39 | $22.28 | $22.28 | $22.28 | 687 |
| 2023-10-26 | $22.43 | $22.56 | $22.41 | $22.42 | $22.42 | 4,123 |
| 2023-10-25 | $22.68 | $23.77 | $22.37 | $22.43 | $22.43 | 6,954 |
| 2023-10-24 | $22.66 | $22.84 | $22.66 | $22.76 | $22.76 | 4,141 |
| 2023-10-23 | $22.60 | $22.74 | $22.55 | $22.59 | $22.59 | 3,032 |
| 2023-10-20 | $22.77 | $22.82 | $22.65 | $22.67 | $22.67 | 1,634 |
| 2023-10-19 | $22.98 | $23.07 | $22.85 | $22.85 | $22.85 | 1,208 |
| 2023-10-18 | $23.24 | $23.30 | $23.13 | $23.14 | $23.14 | 6,416 |
| 2023-10-17 | $23.26 | $23.44 | $23.26 | $23.41 | $23.41 | 1,466 |
| 2023-10-16 | $23.31 | $23.49 | $23.18 | $23.40 | $23.40 | 2,774 |
| 2023-10-13 | $23.14 | $23.14 | $23.06 | $23.06 | $23.06 | 2,402 |
| 2023-10-12 | $23.49 | $23.49 | $23.10 | $23.10 | $23.10 | 2,475 |
| 2023-10-11 | $23.49 | $23.56 | $23.49 | $23.56 | $23.56 | 332 |
| 2023-10-10 | $23.52 | $23.69 | $23.52 | $23.58 | $23.58 | 875 |
| 2023-10-09 | $23.01 | $23.30 | $23.01 | $23.30 | $23.30 | 247 |
| 2023-10-06 | $23.11 | $23.18 | $23.11 | $23.14 | $23.14 | 213 |
| 2023-10-05 | $22.72 | $23.30 | $22.72 | $23.06 | $23.06 | 6,900 |
| 2023-10-04 | $22.67 | $22.92 | $22.67 | $22.91 | $22.91 | 4,284 |
| 2023-10-03 | $22.90 | $22.92 | $22.70 | $22.70 | $22.70 | 1,461 |
| 2023-10-02 | $23.10 | $23.10 | $22.95 | $23.00 | $23.00 | 1,469 |
| 2023-09-29 | $23.44 | $23.44 | $23.22 | $23.26 | $23.26 | 827 |
| 2023-09-28 | $23.15 | $23.29 | $23.15 | $23.29 | $23.29 | 2,768 |
| 2023-09-27 | $23.16 | $23.19 | $22.93 | $23.10 | $23.10 | 26,065 |
| 2023-09-26 | $23.23 | $23.35 | $23.03 | $23.03 | $23.03 | 1,357 |
| 2023-09-25 | $23.23 | $23.35 | $23.23 | $23.35 | $23.35 | 155 |
| 2023-09-22 | $23.30 | $23.36 | $23.26 | $23.28 | $23.28 | 2,895 |
| 2023-09-21 | $23.68 | $23.68 | $23.32 | $23.32 | $23.32 | 2,697 |
| 2023-09-20 | $24.01 | $24.05 | $23.77 | $23.77 | $23.77 | 2,920 |
| 2023-09-19 | $24.00 | $24.75 | $23.88 | $24.00 | $24.00 | 3,758 |
| 2023-09-18 | $24.00 | $24.00 | $23.98 | $23.98 | $23.98 | 311 |
| 2023-09-15 | $24.08 | $24.16 | $23.87 | $23.87 | $23.87 | 2,298 |
| 2023-09-14 | $24.18 | $24.18 | $24.10 | $24.16 | $24.16 | 1,741 |
| 2023-09-13 | $24.03 | $24.17 | $24.03 | $24.10 | $24.10 | 2,043 |
| 2023-09-12 | $23.97 | $24.20 | $23.97 | $24.12 | $24.12 | 7,005 |
| 2023-09-11 | $23.94 | $24.02 | $23.94 | $23.97 | $23.97 | 6,575 |
| 2023-09-08 | $24.07 | $24.07 | $23.90 | $23.91 | $23.91 | 2,606 |
| 2023-09-07 | $23.96 | $24.09 | $23.96 | $24.05 | $24.05 | 633 |
| 2023-09-06 | $24.12 | $24.21 | $23.96 | $24.12 | $24.12 | 2,638 |
| 2023-09-05 | $24.49 | $24.49 | $24.07 | $24.25 | $24.25 | 3,944 |
| 2023-09-01 | $24.49 | $24.49 | $24.38 | $24.38 | $24.38 | 3,711 |
| 2023-08-31 | $24.44 | $24.58 | $24.30 | $24.49 | $24.49 | 6,314 |
| 2023-08-30 | $24.29 | $24.48 | $24.27 | $24.48 | $24.48 | 1,635 |
| 2023-08-29 | $23.95 | $24.28 | $23.95 | $24.18 | $24.18 | 8,674 |
| 2023-08-28 | $23.77 | $23.90 | $23.77 | $23.86 | $23.86 | 814 |
| 2023-08-25 | $23.60 | $23.69 | $23.55 | $23.69 | $23.69 | 1,284 |
| 2023-08-24 | $23.90 | $23.90 | $23.70 | $23.71 | $23.71 | 2,089 |
| 2023-08-23 | $23.77 | $23.99 | $23.77 | $23.99 | $23.99 | 15,363 |
| 2023-08-22 | $24.26 | $24.26 | $23.64 | $23.71 | $23.71 | 1,285 |
| 2023-08-21 | $23.64 | $23.89 | $23.62 | $23.87 | $23.87 | 6,201 |
| 2023-08-18 | $23.39 | $23.62 | $23.39 | $23.62 | $23.62 | 1,596 |
| 2023-08-17 | $23.85 | $23.87 | $23.63 | $23.63 | $23.63 | 10,260 |
| 2023-08-16 | $24.06 | $24.17 | $23.84 | $23.84 | $23.84 | 1,915 |
| 2023-08-15 | $24.14 | $24.14 | $24.00 | $24.00 | $24.00 | 1,673 |
| 2023-08-14 | $24.09 | $24.19 | $24.09 | $24.16 | $24.16 | 4,891 |
| 2023-08-11 | $24.09 | $24.25 | $24.03 | $24.04 | $24.04 | 20,466 |
| 2023-08-10 | $24.25 | $24.66 | $24.10 | $24.31 | $24.31 | 38,617 |
| 2023-08-09 | $24.08 | $24.36 | $24.06 | $24.06 | $24.06 | 2,269 |
| 2023-08-08 | $23.99 | $24.13 | $23.99 | $24.13 | $24.13 | 1,632 |
| 2023-08-07 | $24.37 | $24.38 | $24.32 | $24.38 | $24.38 | 1,702 |
| 2023-08-04 | $24.17 | $24.41 | $24.17 | $24.24 | $24.24 | 800 |
| 2023-08-03 | $24.18 | $24.32 | $24.18 | $24.31 | $24.31 | 623 |
| 2023-08-02 | $24.41 | $24.44 | $24.40 | $24.43 | $24.43 | 807 |
| 2023-08-01 | $24.75 | $24.75 | $24.65 | $24.75 | $24.75 | 3,666 |
| 2023-07-31 | $25.00 | $25.00 | $24.78 | $24.78 | $24.78 | 1,357 |
| 2023-07-28 | $25.05 | $25.05 | $24.87 | $24.91 | $24.91 | 8,607 |
| 2023-07-27 | $24.92 | $25.03 | $24.75 | $24.75 | $24.75 | 9,821 |
| 2023-07-26 | $24.94 | $25.16 | $24.90 | $25.14 | $25.14 | 4,431 |
| 2023-07-25 | $24.90 | $25.11 | $24.90 | $25.07 | $25.07 | 1,976 |
| 2023-07-24 | $24.88 | $24.88 | $24.82 | $24.82 | $24.82 | 790 |
| 2023-07-21 | $24.88 | $25.11 | $24.79 | $24.80 | $24.80 | 43,124 |
| 2023-07-20 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 559 |
| 2023-07-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 148 |
| 2023-07-18 | $24.89 | $24.97 | $24.80 | $24.96 | $24.96 | 2,273 |
| 2023-07-17 | $24.76 | $24.82 | $24.76 | $24.82 | $24.82 | 710 |
| 2023-07-14 | $24.79 | $24.79 | $24.71 | $24.75 | $24.75 | 1,841 |
| 2023-07-13 | $24.57 | $24.70 | $24.57 | $24.68 | $24.68 | 1,220 |
| 2023-07-12 | $24.57 | $24.62 | $24.42 | $24.52 | $24.52 | 13,721 |
| 2023-07-11 | $24.17 | $24.43 | $24.17 | $24.32 | $24.32 | 814 |
| 2023-07-10 | $24.11 | $24.17 | $24.00 | $24.16 | $24.16 | 3,699 |
| 2023-07-07 | $23.97 | $24.06 | $23.92 | $23.92 | $23.92 | 8,147 |
| 2023-07-06 | $23.77 | $23.83 | $23.76 | $23.78 | $23.78 | 6,400 |
| 2023-07-05 | $24.01 | $24.11 | $23.95 | $24.04 | $24.04 | 7,711 |
| 2023-07-03 | $24.14 | $24.24 | $24.14 | $24.22 | $24.22 | 1,059 |
| 2023-06-30 | $24.38 | $24.38 | $24.18 | $24.18 | $24.18 | 441 |
| 2023-06-29 | $23.92 | $23.92 | $23.87 | $23.87 | $23.87 | 1,243 |
| 2023-06-28 | $23.75 | $23.75 | $23.74 | $23.74 | $23.74 | 120 |
| 2023-06-27 | $23.56 | $23.84 | $23.56 | $23.80 | $23.80 | 750 |
| 2023-06-26 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 105 |
| 2023-06-23 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1 |
| 2023-06-22 | $23.49 | $23.63 | $23.48 | $23.61 | $23.61 | 3,456 |
| 2023-06-21 | $23.53 | $23.69 | $23.53 | $23.63 | $23.63 | 13,350 |
| 2023-06-20 | $23.72 | $23.78 | $23.67 | $23.69 | $23.69 | 913 |
| 2023-06-16 | $23.97 | $24.00 | $23.90 | $23.90 | $23.90 | 2,090 |
| 2023-06-15 | $23.81 | $24.03 | $23.81 | $23.97 | $23.97 | 13,589 |
| 2023-06-14 | $23.73 | $24.22 | $23.70 | $23.76 | $23.76 | 1,290 |
| 2023-06-13 | $23.59 | $24.18 | $23.59 | $23.78 | $23.78 | 67,049 |
| 2023-06-12 | $23.25 | $23.38 | $23.25 | $23.38 | $23.38 | 466 |
| 2023-06-09 | $23.35 | $23.35 | $23.21 | $23.22 | $23.22 | 400 |
| 2023-06-08 | $23.22 | $23.28 | $23.22 | $23.28 | $23.28 | 400 |
| 2023-06-07 | $23.17 | $23.17 | $23.12 | $23.12 | $23.12 | 10,054 |
| 2023-06-06 | $23.14 | $23.17 | $23.09 | $23.17 | $23.17 | 301 |
| 2023-06-05 | $23.17 | $23.17 | $23.07 | $23.07 | $23.07 | 1,202 |
| 2023-06-02 | $23.05 | $23.14 | $23.05 | $23.14 | $23.14 | 1,950 |
| 2023-06-01 | $22.61 | $22.83 | $22.61 | $22.82 | $22.82 | 502 |
| 2023-05-31 | $22.46 | $22.54 | $22.43 | $22.54 | $22.54 | 601 |
| 2023-05-30 | $22.77 | $22.77 | $22.61 | $22.69 | $22.69 | 1,107 |
| 2023-05-26 | $22.70 | $22.80 | $22.70 | $22.76 | $22.76 | 1,750 |
| 2023-05-25 | $22.49 | $22.58 | $22.49 | $22.58 | $22.58 | 450 |
| 2023-05-24 | $22.43 | $22.45 | $22.41 | $22.43 | $22.43 | 711 |
| 2023-05-23 | $22.78 | $22.78 | $22.63 | $22.63 | $22.63 | 3,269 |
| 2023-05-22 | $22.83 | $22.93 | $22.83 | $22.89 | $22.89 | 2,279 |
| 2023-05-19 | $22.90 | $22.90 | $22.83 | $22.83 | $22.83 | 523 |
| 2023-05-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 105 |
| 2023-05-17 | $22.66 | $22.76 | $22.66 | $22.76 | $22.76 | 350 |
| 2023-05-16 | $22.70 | $22.70 | $22.59 | $22.59 | $22.59 | 1,150 |
| 2023-05-15 | $22.73 | $22.77 | $22.73 | $22.77 | $22.77 | 451 |
| 2023-05-12 | $22.62 | $22.82 | $22.62 | $22.74 | $22.74 | 1,573 |
| 2023-05-11 | $22.54 | $22.67 | $22.54 | $22.61 | $22.61 | 604 |
| 2023-05-10 | $22.67 | $22.71 | $22.67 | $22.71 | $22.71 | 642 |
| 2023-05-09 | $22.57 | $22.67 | $22.52 | $22.67 | $22.67 | 796 |
| 2023-05-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1 |
| 2023-05-05 | $22.55 | $22.60 | $22.55 | $22.60 | $22.60 | 450 |
| 2023-05-04 | $22.33 | $22.33 | $22.32 | $22.33 | $22.33 | 673 |
| 2023-05-03 | $22.71 | $22.71 | $22.54 | $22.54 | $22.54 | 1,511 |
| 2023-05-02 | $22.63 | $22.63 | $22.30 | $22.60 | $22.60 | 8,307 |
| 2023-05-01 | $22.79 | $22.79 | $22.73 | $22.79 | $22.79 | 1,004 |
| 2023-04-28 | $22.57 | $22.74 | $22.54 | $22.74 | $22.74 | 1,415 |
| 2023-04-27 | $23.00 | $23.00 | $22.22 | $22.48 | $22.48 | 964 |
| 2023-04-26 | $22.33 | $22.38 | $22.33 | $22.38 | $22.38 | 110 |
| 2023-04-25 | $22.82 | $22.83 | $22.37 | $22.43 | $22.43 | 2,147 |
| 2023-04-24 | $22.82 | $22.82 | $22.81 | $22.81 | $22.81 | 465 |
| 2023-04-21 | $22.73 | $22.74 | $22.73 | $22.74 | $22.74 | 750 |
| 2023-04-20 | $22.78 | $22.83 | $22.75 | $22.77 | $22.77 | 793 |
| 2023-04-19 | $22.84 | $23.32 | $22.70 | $22.81 | $22.81 | 1,760 |
| 2023-04-18 | $22.81 | $22.82 | $22.78 | $22.82 | $22.82 | 1,093 |
| 2023-04-17 | $22.82 | $22.82 | $22.77 | $22.77 | $22.77 | 402 |
| 2023-04-14 | $22.82 | $22.82 | $22.72 | $22.75 | $22.75 | 710 |
| 2023-04-13 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 503 |
| 2023-04-12 | $22.83 | $22.97 | $22.70 | $22.70 | $22.70 | 3,549 |
| 2023-04-11 | $22.60 | $22.68 | $22.60 | $22.68 | $22.68 | 913 |
| 2023-04-10 | $22.30 | $22.48 | $22.30 | $22.48 | $22.48 | 210 |
| 2023-04-06 | $22.24 | $22.40 | $22.24 | $22.40 | $22.40 | 780 |
| 2023-04-05 | $22.29 | $22.43 | $22.29 | $22.38 | $22.38 | 1,652 |
| 2023-04-04 | $22.50 | $22.51 | $22.48 | $22.48 | $22.48 | 503 |
| 2023-04-03 | $22.53 | $22.71 | $22.53 | $22.71 | $22.71 | 2,231 |
| 2023-03-31 | $22.37 | $22.54 | $22.37 | $22.54 | $22.54 | 900 |
| 2023-03-30 | $22.18 | $22.28 | $22.15 | $22.28 | $22.28 | 5,701 |
| 2023-03-29 | $22.05 | $22.17 | $22.02 | $22.17 | $22.17 | 300 |
| 2023-03-28 | $21.93 | $21.93 | $21.90 | $21.90 | $21.90 | 2,100 |
| 2023-03-27 | $21.97 | $21.97 | $21.90 | $21.90 | $21.90 | 443 |
| 2023-03-24 | $21.45 | $21.81 | $21.45 | $21.77 | $21.77 | 1,006 |
| 2023-03-23 | $22.00 | $22.00 | $21.72 | $21.72 | $21.72 | 1,092 |
| 2023-03-22 | $22.00 | $22.03 | $21.77 | $21.77 | $21.77 | 1,200 |
| 2023-03-21 | $21.93 | $22.04 | $21.88 | $22.04 | $22.04 | 686 |
| 2023-03-20 | $21.84 | $21.87 | $21.83 | $21.83 | $21.83 | 850 |
| 2023-03-17 | $21.71 | $21.71 | $21.64 | $21.64 | $21.64 | 1,410 |
| 2023-03-16 | $21.75 | $21.98 | $21.68 | $21.97 | $21.97 | 802 |
| 2023-03-15 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1,144 |
| 2023-03-14 | $21.95 | $21.95 | $21.75 | $21.90 | $21.90 | 1,478 |
| 2023-03-13 | $21.62 | $21.78 | $21.38 | $21.54 | $21.54 | 2,438 |
| 2023-03-10 | $22.23 | $23.46 | $21.29 | $21.91 | $21.91 | 23,323 |
| 2023-03-09 | $22.78 | $22.85 | $22.38 | $22.38 | $22.38 | 1,000 |
| 2023-03-08 | $22.87 | $23.00 | $22.82 | $22.90 | $22.90 | 1,700 |
| 2023-03-07 | $22.94 | $23.14 | $22.82 | $22.82 | $22.82 | 1,543 |
| 2023-03-06 | $23.20 | $23.32 | $23.02 | $23.02 | $23.02 | 1,201 |
| 2023-03-03 | $22.86 | $23.16 | $22.86 | $23.16 | $23.16 | 1,214 |
| 2023-03-02 | $22.64 | $23.16 | $22.64 | $22.92 | $22.92 | 2,206 |
| 2023-03-01 | $22.79 | $22.96 | $22.74 | $22.74 | $22.74 | 1,980 |
| 2023-02-28 | $22.92 | $22.92 | $22.74 | $22.74 | $22.74 | 1,029 |
| 2023-02-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 3 |
| 2023-02-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 102 |
| 2023-02-23 | $22.94 | $22.94 | $22.88 | $22.88 | $22.88 | 102 |
| 2023-02-22 | $22.82 | $22.82 | $22.76 | $22.76 | $22.76 | 400 |
| 2023-02-21 | $22.90 | $22.96 | $22.83 | $22.83 | $22.83 | 541 |
| 2023-02-17 | $23.12 | $23.27 | $23.12 | $23.27 | $23.27 | 305 |
| 2023-02-16 | $23.32 | $23.58 | $23.32 | $23.44 | $23.44 | 1,477 |
| 2023-02-15 | $23.51 | $23.51 | $23.45 | $23.45 | $23.45 | 222 |
| 2023-02-14 | $23.29 | $23.40 | $23.29 | $23.40 | $23.40 | 321 |
| 2023-02-13 | $23.11 | $23.33 | $23.11 | $23.33 | $23.33 | 1,314 |
| 2023-02-10 | $23.10 | $23.18 | $23.10 | $23.18 | $23.18 | 900 |
| 2023-02-09 | $23.31 | $23.37 | $23.31 | $23.33 | $23.33 | 356 |
| 2023-02-08 | $23.78 | $23.78 | $23.36 | $23.44 | $23.44 | 1,148 |
| 2023-02-07 | $23.36 | $23.38 | $23.11 | $23.38 | $23.38 | 885 |
| 2023-02-06 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 19 |
| 2023-02-03 | $23.50 | $23.58 | $23.38 | $23.52 | $23.52 | 12,469 |
| 2023-02-02 | $23.77 | $23.77 | $23.64 | $23.64 | $23.64 | 12,055 |
| 2023-02-01 | $23.09 | $23.58 | $23.09 | $23.48 | $23.48 | 22,599 |
| 2023-01-31 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 95 |
| 2023-01-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 95 |
| 2023-01-27 | $22.91 | $23.07 | $22.91 | $23.03 | $23.03 | 902 |
| 2023-01-26 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 75 |
| 2023-01-25 | $22.68 | $22.86 | $22.68 | $22.86 | $22.86 | 200 |
| 2023-01-24 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 600 |
| 2023-01-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 101 |
| 2023-01-20 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 128 |
| 2023-01-19 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 429 |
| 2023-01-18 | $22.74 | $22.74 | $22.43 | $22.43 | $22.43 | 1,555 |
| 2023-01-17 | $22.62 | $22.62 | $22.54 | $22.54 | $22.54 | 1,527 |
| 2023-01-13 | $22.31 | $22.49 | $22.31 | $22.49 | $22.49 | 2,960 |
| 2023-01-12 | $22.38 | $22.43 | $22.38 | $22.43 | $22.43 | 104 |
| 2023-01-11 | $22.26 | $22.33 | $22.26 | $22.28 | $22.28 | 2,052 |
| 2023-01-10 | $22.02 | $22.29 | $22.00 | $22.18 | $22.18 | 2,880 |
| 2023-01-09 | $22.41 | $22.41 | $22.13 | $22.13 | $22.13 | 3,017 |
| 2023-01-06 | $21.88 | $22.16 | $21.88 | $22.14 | $22.14 | 1,067 |
| 2023-01-05 | $21.68 | $21.68 | $21.66 | $21.66 | $21.66 | 2,830 |
| 2023-01-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 14 |
| 2023-01-03 | $21.61 | $22.08 | $21.52 | $21.67 | $21.67 | 4,385 |
| 2022-12-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2 |
| 2022-12-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 52 |
| 2022-12-28 | $21.78 | $21.78 | $21.62 | $21.62 | $21.37 | 135 |
| 2022-12-27 | $21.94 | $21.94 | $21.87 | $21.87 | $21.61 | 101 |
| 2022-12-23 | $21.71 | $21.86 | $21.69 | $21.86 | $21.60 | 5,777 |
| 2022-12-22 | $21.73 | $21.73 | $21.72 | $21.72 | $21.46 | 100 |
| 2022-12-21 | $21.93 | $21.93 | $21.93 | $21.93 | $21.67 | 27 |
| 2022-12-20 | $21.70 | $21.70 | $21.69 | $21.69 | $21.43 | 646 |
| 2022-12-19 | $21.75 | $21.75 | $21.68 | $21.71 | $21.45 | 504 |
| 2022-12-16 | $21.76 | $21.84 | $21.76 | $21.84 | $21.58 | 190 |
| 2022-12-15 | $22.31 | $22.31 | $22.04 | $22.04 | $21.78 | 392 |
| 2022-12-14 | $22.73 | $22.73 | $22.51 | $22.51 | $22.24 | 2,300 |
| 2022-12-13 | $22.69 | $22.69 | $22.64 | $22.64 | $22.38 | 368 |
| 2022-12-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.20 | 4 |
| 2022-12-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.04 | 45 |
| 2022-12-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.14 | 25 |
| 2022-12-07 | $22.30 | $22.30 | $22.29 | $22.29 | $22.29 | 2,201 |
| 2022-12-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 457 |
| 2022-12-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 46 |
| 2022-12-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1 |
| 2022-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-30 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2,350 |
| 2022-11-29 | $22.42 | $22.42 | $22.37 | $22.37 | $22.37 | 2,350 |
| 2022-11-28 | $22.40 | $22.45 | $22.35 | $22.35 | $22.35 | 822 |
| 2022-11-25 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 948 |
| 2022-11-23 | $22.66 | $22.70 | $22.61 | $22.61 | $22.61 | 948 |
| 2022-11-22 | $22.39 | $22.47 | $22.39 | $22.47 | $22.47 | 275 |
| 2022-11-21 | $22.25 | $22.25 | $22.21 | $22.21 | $22.21 | 1,281 |
| 2022-11-18 | $22.23 | $22.23 | $22.22 | $22.22 | $22.22 | 1,250 |
| 2022-11-17 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 39 |
| 2022-11-16 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1 |
| 2022-11-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2022-11-14 | $22.31 | $22.31 | $22.12 | $22.12 | $22.12 | 2,245 |
| 2022-11-11 | $22.30 | $22.37 | $22.30 | $22.37 | $22.37 | 2,407 |
| 2022-11-10 | $21.81 | $22.14 | $21.81 | $22.14 | $22.14 | 368 |
| 2022-11-09 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1,005 |
| 2022-11-08 | $21.48 | $21.48 | $21.35 | $21.35 | $21.35 | 500 |
| 2022-11-07 | $21.14 | $21.19 | $21.14 | $21.19 | $21.19 | 3,045 |
| 2022-11-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2022-11-03 | $20.87 | $20.87 | $20.76 | $20.76 | $20.76 | 500 |
| 2022-11-02 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 106 |
| 2022-11-01 | $21.50 | $21.50 | $21.49 | $21.50 | $21.50 | 1,890 |
| 2022-10-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 31,351 |
| 2022-10-28 | $21.50 | $22.07 | $21.50 | $21.70 | $21.70 | 4,805 |
| 2022-10-27 | $21.49 | $21.49 | $21.32 | $21.32 | $21.32 | 1,685 |
| 2022-10-26 | $21.41 | $21.41 | $21.37 | $21.37 | $21.37 | 900 |
| 2022-10-25 | $21.27 | $21.89 | $21.17 | $21.17 | $21.17 | 917 |
| 2022-10-24 | $20.93 | $21.06 | $20.87 | $20.87 | $20.87 | 3,690 |
| 2022-10-21 | $20.45 | $20.77 | $20.45 | $20.77 | $20.77 | 540 |
| 2022-10-20 | $20.46 | $20.79 | $20.46 | $20.48 | $20.48 | 1,075 |
| 2022-10-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 12 |
| 2022-10-18 | $20.85 | $21.73 | $20.67 | $20.85 | $20.85 | 5,586 |
| 2022-10-17 | $20.47 | $20.66 | $20.47 | $20.59 | $20.59 | 49,140 |
| 2022-10-14 | $20.23 | $20.23 | $20.11 | $20.12 | $20.12 | 300 |
| 2022-10-13 | $20.01 | $20.58 | $20.01 | $20.58 | $20.58 | 74,284 |
| 2022-10-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 106 |
| 2022-10-11 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 798 |
| 2022-10-10 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 142 |
| 2022-10-07 | $20.72 | $20.72 | $20.57 | $20.57 | $20.57 | 440 |
| 2022-10-06 | $21.02 | $21.02 | $21.00 | $21.00 | $21.00 | 100 |
| 2022-10-05 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 67 |
| 2022-10-04 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 436 |
| 2022-10-03 | $20.68 | $20.68 | $20.67 | $20.67 | $20.67 | 101 |
| 2022-09-30 | $20.26 | $20.26 | $20.22 | $20.22 | $20.22 | 102 |
| 2022-09-29 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 102 |
| 2022-09-28 | $20.52 | $20.65 | $20.52 | $20.65 | $20.65 | 209 |
| 2022-09-27 | $20.18 | $20.30 | $20.18 | $20.30 | $20.30 | 122 |
| 2022-09-26 | $20.53 | $20.53 | $20.35 | $20.35 | $20.35 | 1,106 |
| 2022-09-23 | $20.55 | $20.55 | $20.39 | $20.53 | $20.53 | 2,203 |
| 2022-09-22 | $20.88 | $20.95 | $20.88 | $20.88 | $20.88 | 1,392 |
| 2022-09-21 | $21.53 | $21.53 | $21.16 | $21.20 | $21.20 | 40,220 |
| 2022-09-20 | $21.58 | $21.58 | $21.32 | $21.47 | $21.47 | 677 |
| 2022-09-19 | $21.59 | $21.77 | $21.59 | $21.77 | $21.77 | 1,520 |
| 2022-09-16 | $21.62 | $21.62 | $21.49 | $21.61 | $21.61 | 39,517 |
| 2022-09-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 100 |
| 2022-09-14 | $21.97 | $22.02 | $21.85 | $21.94 | $21.94 | 9,110 |
| 2022-09-13 | $22.19 | $22.19 | $22.04 | $22.04 | $22.04 | 702 |
| 2022-09-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-09-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 300 |
| 2022-09-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 4 |
| 2022-09-07 | $22.02 | $22.02 | $21.99 | $21.99 | $21.99 | 309 |
| 2022-09-06 | $21.69 | $21.69 | $21.67 | $21.67 | $21.67 | 1,220 |
| 2022-09-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 10 |
| 2022-09-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 104 |
| 2022-08-31 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 306 |
| 2022-08-30 | $22.10 | $22.17 | $22.09 | $22.11 | $22.11 | 947 |
| 2022-08-29 | $22.36 | $22.36 | $22.30 | $22.30 | $22.30 | 66,466 |
| 2022-08-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 311 |
| 2022-08-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 63 |
| 2022-08-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 157 |
| 2022-08-23 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 27 |
| 2022-08-22 | $22.78 | $22.78 | $22.75 | $22.75 | $22.75 | 200 |
| 2022-08-19 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 450 |
| 2022-08-18 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 151 |
| 2022-08-17 | $23.38 | $23.40 | $23.38 | $23.40 | $23.40 | 151 |
| 2022-08-16 | $23.54 | $23.61 | $23.54 | $23.60 | $23.60 | 454 |
| 2022-08-15 | $23.38 | $23.52 | $23.38 | $23.52 | $23.52 | 11,100 |
| 2022-08-12 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 110 |
| 2022-08-11 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1 |
| 2022-08-10 | $23.15 | $23.15 | $23.13 | $23.14 | $23.14 | 13,401 |
| 2022-08-09 | $22.74 | $22.74 | $22.67 | $22.69 | $22.69 | 62,467 |
| 2022-08-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 64 |
| 2022-08-05 | $22.71 | $22.84 | $22.67 | $22.84 | $22.84 | 1,600 |
| 2022-08-04 | $22.80 | $22.83 | $22.80 | $22.83 | $22.83 | 30,400 |
| 2022-08-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2022-08-02 | $22.83 | $22.83 | $22.66 | $22.66 | $22.66 | 811 |
| 2022-08-01 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 125 |
| 2022-07-29 | $22.81 | $22.87 | $22.76 | $22.87 | $22.87 | 1,195 |
| 2022-07-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 10 |
| 2022-07-27 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 10 |
| 2022-07-26 | $22.19 | $22.19 | $22.17 | $22.17 | $22.17 | 535 |
| 2022-07-25 | $22.39 | $22.41 | $22.32 | $22.40 | $22.40 | 1,111 |
| 2022-07-22 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 236 |
| 2022-07-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 8 |
| 2022-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2022-07-19 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 5 |
| 2022-07-18 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 30 |
| 2022-07-15 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 2 |
| 2022-07-14 | $21.30 | $21.51 | $21.30 | $21.51 | $21.51 | 200 |
| 2022-07-13 | $21.40 | $21.68 | $21.40 | $21.61 | $21.61 | 2,745 |
| 2022-07-12 | $21.74 | $21.74 | $21.68 | $21.68 | $21.68 | 110 |
| 2022-07-11 | $21.80 | $21.81 | $21.77 | $21.77 | $21.77 | 200 |
| 2022-07-08 | $21.95 | $22.00 | $21.94 | $22.00 | $22.00 | 200 |
| 2022-07-07 | $21.85 | $22.01 | $21.85 | $22.01 | $22.01 | 7,257 |
| 2022-07-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 2 |
| 2022-07-05 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 2 |
| 2022-07-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1 |
| 2022-06-30 | $21.57 | $21.65 | $21.45 | $21.45 | $21.45 | 9,100 |
| 2022-06-29 | $21.51 | $21.71 | $21.51 | $21.71 | $21.71 | 215 |
| 2022-06-28 | $21.99 | $21.99 | $21.66 | $21.66 | $21.66 | 121 |
| 2022-06-27 | $22.03 | $22.03 | $22.02 | $22.02 | $22.02 | 4,049 |
| 2022-06-24 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 70 |
| 2022-06-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 202 |
| 2022-06-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 202 |
| 2022-06-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 6 |
| 2022-06-17 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 6 |
| 2022-06-16 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 15 |
| 2022-06-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-06-14 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 2 |
| 2022-06-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2022-06-10 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 203 |
| 2022-06-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2 |
| 2022-06-08 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 43 |
| 2022-06-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 6 |
| 2022-06-06 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 26 |
| 2022-06-03 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 2 |
| 2022-06-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 2 |
| 2022-06-01 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 100 |
| 2022-05-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2022-05-27 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 10 |
| 2022-05-26 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1 |
| 2022-05-25 | $22.84 | $22.89 | $22.77 | $22.77 | $22.77 | 872 |
| 2022-05-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 19 |
| 2022-05-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2 |
| 2022-05-20 | $22.00 | $22.30 | $22.00 | $22.30 | $22.30 | 501 |
| 2022-05-19 | $22.21 | $22.21 | $22.18 | $22.18 | $22.18 | 4,450 |
| 2022-05-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2022-05-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1 |
| 2022-05-16 | $22.46 | $22.51 | $22.43 | $22.43 | $22.43 | 4,586 |
| 2022-05-13 | $22.43 | $22.48 | $22.43 | $22.48 | $22.48 | 13,160 |
| 2022-05-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 162 |
| 2022-05-11 | $22.27 | $22.27 | $21.95 | $21.95 | $21.95 | 162 |
| 2022-05-10 | $22.11 | $22.20 | $22.11 | $22.20 | $22.20 | 235 |
| 2022-05-09 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 6 |
| 2022-05-06 | $22.99 | $22.99 | $22.71 | $22.79 | $22.79 | 786 |
| 2022-05-05 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1 |
| 2022-05-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2022-05-03 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 11 |
| 2022-05-02 | $23.12 | $23.18 | $23.12 | $23.18 | $23.18 | 1,057 |
| 2022-04-29 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 5 |
| 2022-04-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 5 |
| 2022-04-27 | $23.51 | $23.53 | $23.39 | $23.42 | $23.42 | 47,001 |
| 2022-04-26 | $23.42 | $23.45 | $23.31 | $23.31 | $23.31 | 942 |
| 2022-04-25 | $23.48 | $23.91 | $23.48 | $23.91 | $23.91 | 750 |
| 2022-04-22 | $24.21 | $24.21 | $23.84 | $23.84 | $23.84 | 6,614 |
| 2022-04-21 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 9 |
| 2022-04-20 | $24.66 | $24.70 | $24.66 | $24.70 | $24.70 | 201 |
| 2022-04-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-04-18 | $24.10 | $24.13 | $23.99 | $24.02 | $24.02 | 1,459 |
| 2022-04-14 | $24.30 | $24.30 | $24.17 | $24.17 | $24.17 | 200 |
| 2022-04-13 | $24.29 | $24.35 | $24.29 | $24.34 | $24.34 | 700 |
| 2022-04-12 | $24.35 | $24.35 | $24.05 | $24.12 | $24.12 | 1,805 |
| 2022-04-11 | $24.43 | $24.43 | $24.22 | $24.22 | $24.22 | 1,104 |
| 2022-04-08 | $24.64 | $24.64 | $24.50 | $24.50 | $24.50 | 1,448 |
| 2022-04-07 | $24.47 | $24.57 | $24.36 | $24.57 | $24.57 | 711 |
| 2022-04-06 | $24.35 | $24.47 | $24.34 | $24.42 | $24.42 | 32,661 |
| 2022-04-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 420 |
| 2022-04-04 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 420 |
| 2022-04-01 | $24.70 | $24.71 | $24.70 | $24.71 | $24.71 | 107 |
| 2022-03-31 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 238 |
| 2022-03-30 | $24.99 | $24.99 | $24.84 | $24.84 | $24.84 | 402 |
| 2022-03-29 | $24.98 | $25.05 | $24.96 | $25.04 | $25.04 | 806 |
| 2022-03-28 | $24.64 | $24.65 | $24.49 | $24.65 | $24.65 | 1,016 |
| 2022-03-25 | $24.51 | $24.51 | $24.37 | $24.51 | $24.51 | 2,027 |
| 2022-03-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 53 |
| 2022-03-23 | $24.34 | $24.34 | $24.14 | $24.14 | $24.14 | 15,363 |
| 2022-03-22 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 101 |
| 2022-03-21 | $24.50 | $24.50 | $24.21 | $24.26 | $24.26 | 630 |
| 2022-03-18 | $24.20 | $24.48 | $24.20 | $24.48 | $24.48 | 16,835 |
| 2022-03-17 | $24.01 | $24.24 | $24.01 | $24.21 | $24.21 | 59,840 |
| 2022-03-16 | $24.06 | $24.06 | $23.70 | $24.04 | $24.04 | 27,517 |
| 2022-03-15 | $23.58 | $23.65 | $23.16 | $23.61 | $23.61 | 22,234 |
| 2022-03-14 | $23.52 | $23.52 | $23.17 | $23.17 | $23.17 | 610 |
| 2022-03-11 | $23.42 | $23.42 | $23.28 | $23.28 | $23.28 | 43,183 |
| 2022-03-10 | $23.43 | $23.49 | $23.29 | $23.40 | $23.40 | 15,728 |
| 2022-03-09 | $23.55 | $23.82 | $23.55 | $23.66 | $23.66 | 43,675 |
| 2022-03-08 | $23.18 | $23.37 | $22.91 | $22.91 | $22.91 | 28,337 |
| 2022-03-07 | $23.24 | $23.26 | $23.00 | $23.00 | $23.00 | 50,599 |
| 2022-03-04 | $23.99 | $23.99 | $23.82 | $23.90 | $23.90 | 22,140 |
| 2022-03-03 | $24.37 | $24.37 | $24.28 | $24.28 | $24.28 | 32,840 |
| 2022-03-02 | $24.34 | $24.52 | $24.34 | $24.52 | $24.52 | 34,177 |
| 2022-03-01 | $24.42 | $24.42 | $24.05 | $24.05 | $24.05 | 42,605 |
| 2022-02-28 | $24.67 | $24.67 | $24.40 | $24.56 | $24.56 | 40,581 |
| 2022-02-25 | $24.33 | $24.71 | $24.33 | $24.71 | $24.71 | 45,062 |
| 2022-02-24 | $23.37 | $24.09 | $23.37 | $24.09 | $24.09 | 42,253 |
| 2022-02-23 | $24.32 | $24.33 | $24.10 | $24.10 | $24.10 | 59,485 |
| 2022-02-22 | $24.44 | $24.44 | $24.30 | $24.33 | $24.33 | 27,055 |
| 2022-02-18 | $24.67 | $24.67 | $24.52 | $24.55 | $24.55 | 45,073 |
| 2022-02-17 | $24.87 | $24.89 | $24.69 | $24.69 | $24.69 | 30,382 |
| 2022-02-16 | $25.15 | $25.15 | $24.99 | $25.15 | $25.15 | 44,026 |
| 2022-02-15 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 38,328 |
| 2022-02-14 | $24.87 | $24.87 | $24.75 | $24.75 | $24.75 | 49,880 |
| 2022-02-11 | $25.36 | $25.36 | $24.87 | $24.87 | $24.87 | 39,638 |
| 2022-02-10 | $25.55 | $25.55 | $25.26 | $25.26 | $25.26 | 34,403 |
| 2022-02-09 | $25.58 | $25.60 | $25.58 | $25.60 | $25.60 | 40,125 |
| 2022-02-08 | $25.05 | $25.28 | $25.04 | $25.28 | $25.28 | 40,805 |
FIS Biblically Responsible Risk Managed ETF (PRAY) News Headlines
Recent FIS Biblically Responsible Risk Managed ETF (PRAY) News
Similar Companies to FIS Biblically Responsible Risk Managed ETF (PRAY) 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 | -- | -- | -- |