Strategas Global Policy Opportunities ETF (SAGP) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.30 ($0.24) 0.81%
Strategas Global Policy Opportunities ETF - Daily Information
Click for more stock information on Strategas Global Policy Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.01 |
| Previous Close | $30.30 |
| High | $30.30 |
| Low | $29.96 |
| Adjusted Open | $30.01 |
| Previous Adjusted Close | $30.30 |
| Adjusted High | $30.30 |
| Adjusted Low | $29.96 |
About Strategas Global Policy Opportunities ETF (SAGP)
Strategas Global Policy Opportunities ETF
Invest in Strategas Global Policy Opportunities ETF (SAGP)
Historical Stock Data for Strategas Global Policy Opportunities ETF (SAGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $30.01 | $30.30 | $29.96 | $30.30 | $30.30 | 8,557 |
| 2025-04-24 | $29.98 | $30.06 | $29.95 | $30.06 | $30.06 | 875 |
| 2025-04-23 | $29.70 | $29.70 | $29.61 | $29.61 | $29.61 | 248 |
| 2025-04-22 | $29.33 | $29.55 | $29.33 | $29.46 | $29.46 | 1,009 |
| 2025-04-21 | $29.17 | $29.18 | $28.77 | $29.02 | $29.02 | 1,048 |
| 2025-04-17 | $29.27 | $29.46 | $29.27 | $29.39 | $29.39 | 3,743 |
| 2025-04-16 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 307 |
| 2025-04-15 | $29.81 | $29.81 | $29.64 | $29.64 | $29.64 | 228 |
| 2025-04-14 | $29.45 | $29.69 | $29.43 | $29.59 | $29.59 | 1,925 |
| 2025-04-11 | $28.72 | $29.19 | $28.57 | $29.19 | $29.19 | 1,381 |
| 2025-04-10 | $28.59 | $28.70 | $27.97 | $28.62 | $28.62 | 9,926 |
| 2025-04-09 | $26.99 | $29.10 | $26.99 | $29.10 | $29.10 | 1,731 |
| 2025-04-08 | $28.46 | $28.82 | $27.30 | $27.30 | $27.30 | 18,455 |
| 2025-04-07 | $28.37 | $28.37 | $27.40 | $27.66 | $27.66 | 4,491 |
| 2025-04-04 | $28.74 | $29.09 | $28.06 | $28.06 | $28.06 | 32,165 |
| 2025-04-03 | $30.06 | $30.06 | $29.73 | $29.73 | $29.73 | 9,680 |
| 2025-04-02 | $30.09 | $30.38 | $30.09 | $30.38 | $30.38 | 558 |
| 2025-04-01 | $30.03 | $30.18 | $30.01 | $30.18 | $30.18 | 1,088 |
| 2025-03-31 | $29.87 | $30.16 | $29.87 | $30.16 | $30.16 | 1,894 |
| 2025-03-28 | $30.28 | $30.28 | $30.18 | $30.18 | $30.18 | 13,754 |
| 2025-03-27 | $30.68 | $30.68 | $30.59 | $30.62 | $30.62 | 2,749 |
| 2025-03-26 | $30.78 | $30.80 | $30.60 | $30.60 | $30.60 | 7,000 |
| 2025-03-25 | $30.85 | $30.87 | $30.78 | $30.84 | $30.84 | 1,541 |
| 2025-03-24 | $30.62 | $30.71 | $30.62 | $30.71 | $30.71 | 508 |
| 2025-03-21 | $30.36 | $30.40 | $30.36 | $30.40 | $30.40 | 663 |
| 2025-03-20 | $30.74 | $30.74 | $30.59 | $30.59 | $30.59 | 46,503 |
| 2025-03-19 | $30.61 | $30.76 | $30.61 | $30.72 | $30.72 | 2,168 |
| 2025-03-18 | $30.53 | $30.62 | $30.50 | $30.58 | $30.58 | 2,376 |
| 2025-03-17 | $30.52 | $30.66 | $30.50 | $30.66 | $30.66 | 1,659 |
| 2025-03-14 | $30.03 | $30.28 | $30.03 | $30.28 | $30.28 | 1,377 |
| 2025-03-13 | $29.80 | $29.96 | $29.71 | $29.76 | $29.76 | 3,014 |
| 2025-03-12 | $29.82 | $30.04 | $29.82 | $29.96 | $29.96 | 7,353 |
| 2025-03-11 | $29.99 | $30.01 | $29.99 | $30.01 | $30.01 | 476 |
| 2025-03-10 | $30.51 | $30.51 | $30.17 | $30.29 | $30.29 | 934 |
| 2025-03-07 | $30.51 | $30.86 | $30.51 | $30.83 | $30.83 | 1,828 |
| 2025-03-06 | $30.33 | $30.50 | $30.33 | $30.44 | $30.44 | 921 |
| 2025-03-05 | $30.61 | $30.83 | $30.61 | $30.78 | $30.78 | 1,716 |
| 2025-03-04 | $30.05 | $30.27 | $29.93 | $30.11 | $30.11 | 1,588 |
| 2025-03-03 | $30.55 | $30.59 | $30.17 | $30.17 | $30.17 | 2,791 |
| 2025-02-28 | $29.92 | $30.13 | $29.85 | $30.13 | $30.13 | 3,261 |
| 2025-02-27 | $30.13 | $30.13 | $29.92 | $29.92 | $29.92 | 1,589 |
| 2025-02-26 | $30.18 | $30.18 | $30.09 | $30.11 | $30.11 | 6,706 |
| 2025-02-25 | $29.90 | $30.07 | $29.90 | $30.07 | $30.07 | 3,435 |
| 2025-02-24 | $29.86 | $29.92 | $29.78 | $29.80 | $29.80 | 6,383 |
| 2025-02-21 | $30.25 | $30.25 | $29.79 | $29.79 | $29.79 | 3,672 |
| 2025-02-20 | $29.87 | $30.17 | $29.87 | $30.17 | $30.17 | 437 |
| 2025-02-19 | $30.32 | $30.34 | $30.21 | $30.21 | $30.21 | 635 |
| 2025-02-18 | $30.37 | $30.45 | $30.36 | $30.45 | $30.45 | 2,681 |
| 2025-02-14 | $30.09 | $30.13 | $30.06 | $30.08 | $30.08 | 1,352 |
| 2025-02-13 | $30.14 | $30.21 | $30.13 | $30.14 | $30.14 | 746 |
| 2025-02-12 | $29.73 | $29.83 | $29.73 | $29.81 | $29.81 | 2,719 |
| 2025-02-11 | $29.95 | $29.95 | $29.76 | $29.84 | $29.84 | 3,755 |
| 2025-02-10 | $29.97 | $29.97 | $29.88 | $29.92 | $29.92 | 778 |
| 2025-02-07 | $30.11 | $30.11 | $29.83 | $29.83 | $29.83 | 1,285 |
| 2025-02-06 | $30.13 | $30.13 | $29.89 | $30.06 | $30.06 | 1,853 |
| 2025-02-05 | $30.15 | $30.20 | $30.15 | $30.19 | $30.19 | 1,462 |
| 2025-02-04 | $30.15 | $30.15 | $30.11 | $30.11 | $30.11 | 340 |
| 2025-02-03 | $29.57 | $29.78 | $29.42 | $29.78 | $29.78 | 2,770 |
| 2025-01-31 | $30.11 | $30.12 | $29.87 | $29.87 | $29.87 | 747 |
| 2025-01-30 | $29.78 | $29.84 | $29.74 | $29.82 | $29.82 | 1,763 |
| 2025-01-29 | $29.64 | $29.66 | $29.53 | $29.57 | $29.57 | 1,908 |
| 2025-01-28 | $29.59 | $29.69 | $29.58 | $29.63 | $29.63 | 505 |
| 2025-01-27 | $29.79 | $29.82 | $29.74 | $29.81 | $29.81 | 5,696 |
| 2025-01-24 | $29.59 | $29.68 | $29.59 | $29.63 | $29.63 | 1,260 |
| 2025-01-23 | $29.30 | $29.58 | $29.30 | $29.58 | $29.58 | 2,407 |
| 2025-01-22 | $29.34 | $29.49 | $29.34 | $29.38 | $29.38 | 40,720 |
| 2025-01-21 | $29.30 | $29.48 | $29.30 | $29.48 | $29.48 | 888 |
| 2025-01-17 | $28.98 | $28.98 | $28.94 | $28.94 | $28.94 | 1,170 |
| 2025-01-16 | $28.66 | $28.94 | $28.66 | $28.88 | $28.88 | 1,459 |
| 2025-01-15 | $28.72 | $28.72 | $28.60 | $28.72 | $28.72 | 4,997 |
| 2025-01-14 | $28.45 | $28.50 | $28.27 | $28.45 | $28.45 | 4,067 |
| 2025-01-13 | $27.99 | $28.26 | $27.99 | $28.26 | $28.26 | 2,089 |
| 2025-01-10 | $28.33 | $28.33 | $28.16 | $28.16 | $28.16 | 1,050 |
| 2025-01-08 | $28.41 | $28.52 | $28.41 | $28.52 | $28.52 | 607 |
| 2025-01-07 | $28.78 | $28.79 | $28.42 | $28.47 | $28.47 | 10,850 |
| 2025-01-06 | $28.71 | $28.77 | $28.59 | $28.59 | $28.59 | 3,675 |
| 2025-01-03 | $28.63 | $28.63 | $28.57 | $28.61 | $28.61 | 1,042 |
| 2025-01-02 | $28.60 | $28.64 | $28.39 | $28.40 | $28.40 | 2,156 |
| 2024-12-31 | $28.58 | $28.60 | $28.46 | $28.49 | $28.49 | 868 |
| 2024-12-30 | $28.33 | $28.55 | $28.31 | $28.50 | $28.50 | 10,676 |
| 2024-12-27 | $29.33 | $29.34 | $29.29 | $29.34 | $28.70 | 515 |
| 2024-12-26 | $29.52 | $29.52 | $29.52 | $29.52 | $28.87 | 29 |
| 2024-12-24 | $29.40 | $29.41 | $29.40 | $29.41 | $28.77 | 601 |
| 2024-12-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.65 | 149 |
| 2024-12-20 | $29.09 | $29.25 | $29.09 | $29.18 | $28.55 | 3,599 |
| 2024-12-19 | $29.01 | $29.02 | $28.90 | $28.97 | $28.34 | 7,912 |
| 2024-12-18 | $29.82 | $29.82 | $29.14 | $29.14 | $28.50 | 1,223 |
| 2024-12-17 | $29.99 | $29.99 | $29.79 | $29.80 | $29.16 | 3,578 |
| 2024-12-16 | $30.07 | $30.17 | $30.04 | $30.04 | $29.38 | 3,739 |
| 2024-12-13 | $30.09 | $30.09 | $29.98 | $29.98 | $29.33 | 693 |
| 2024-12-12 | $30.22 | $30.28 | $30.11 | $30.11 | $29.45 | 1,518 |
| 2024-12-11 | $30.36 | $30.36 | $30.32 | $30.32 | $29.66 | 1,211 |
| 2024-12-10 | $30.34 | $30.41 | $30.24 | $30.24 | $29.58 | 2,891 |
| 2024-12-09 | $30.54 | $30.57 | $30.49 | $30.49 | $29.82 | 2,965 |
| 2024-12-06 | $30.79 | $30.79 | $30.72 | $30.72 | $30.05 | 622 |
| 2024-12-05 | $30.71 | $30.81 | $30.56 | $30.75 | $30.08 | 3,878 |
| 2024-12-04 | $30.61 | $30.73 | $30.61 | $30.73 | $30.06 | 1,063 |
| 2024-12-03 | $30.74 | $30.80 | $30.71 | $30.73 | $30.06 | 6,551 |
| 2024-12-02 | $30.55 | $30.70 | $30.55 | $30.70 | $30.03 | 1,222 |
| 2024-11-29 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 151 |
| 2024-11-27 | $30.61 | $30.67 | $30.61 | $30.65 | $30.65 | 2,223 |
| 2024-11-26 | $30.41 | $30.55 | $30.41 | $30.55 | $30.55 | 2,400 |
| 2024-11-25 | $30.62 | $30.62 | $30.46 | $30.51 | $30.51 | 1,460 |
| 2024-11-22 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 283 |
| 2024-11-21 | $29.97 | $30.19 | $29.97 | $30.16 | $30.16 | 1,864 |
| 2024-11-20 | $29.68 | $29.84 | $29.65 | $29.84 | $29.84 | 2,585 |
| 2024-11-19 | $29.67 | $29.81 | $29.67 | $29.79 | $29.79 | 1,997 |
| 2024-11-18 | $29.78 | $29.84 | $29.78 | $29.81 | $29.81 | 1,726 |
| 2024-11-15 | $29.77 | $29.81 | $29.77 | $29.81 | $29.81 | 889 |
| 2024-11-14 | $30.17 | $30.19 | $30.06 | $30.06 | $30.06 | 673 |
| 2024-11-13 | $30.64 | $30.66 | $30.51 | $30.51 | $30.51 | 2,283 |
| 2024-11-12 | $30.67 | $30.67 | $30.50 | $30.62 | $30.62 | 1,890 |
| 2024-11-11 | $30.98 | $30.98 | $30.96 | $30.96 | $30.96 | 394 |
| 2024-11-08 | $30.68 | $30.75 | $30.60 | $30.75 | $30.75 | 763 |
| 2024-11-07 | $30.43 | $30.49 | $30.39 | $30.49 | $30.49 | 1,794 |
| 2024-11-06 | $30.21 | $30.34 | $30.20 | $30.34 | $30.34 | 1,863 |
| 2024-11-05 | $29.81 | $30.07 | $29.81 | $30.07 | $30.07 | 478 |
| 2024-11-04 | $29.70 | $29.79 | $29.62 | $29.62 | $29.62 | 9,279 |
| 2024-11-01 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 3 |
| 2024-10-31 | $29.61 | $29.62 | $29.40 | $29.42 | $29.42 | 17,806 |
| 2024-10-30 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 80 |
| 2024-10-29 | $29.77 | $29.90 | $29.77 | $29.84 | $29.84 | 1,507 |
| 2024-10-28 | $29.85 | $29.85 | $29.78 | $29.81 | $29.81 | 1,130 |
| 2024-10-25 | $29.79 | $29.79 | $29.57 | $29.57 | $29.57 | 190 |
| 2024-10-24 | $29.79 | $29.79 | $29.69 | $29.72 | $29.72 | 372 |
| 2024-10-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 426 |
| 2024-10-22 | $29.86 | $29.91 | $29.77 | $29.91 | $29.91 | 1,496 |
| 2024-10-21 | $29.90 | $29.91 | $29.67 | $29.67 | $29.67 | 1,019 |
| 2024-10-18 | $30.07 | $30.21 | $30.07 | $30.16 | $30.16 | 2,538 |
| 2024-10-17 | $29.89 | $30.04 | $29.89 | $30.04 | $30.04 | 1,037 |
| 2024-10-16 | $29.97 | $30.09 | $29.97 | $30.07 | $30.07 | 1,862 |
| 2024-10-15 | $30.07 | $30.18 | $30.00 | $30.00 | $30.00 | 1,191 |
| 2024-10-14 | $30.00 | $30.13 | $30.00 | $30.13 | $30.13 | 794 |
| 2024-10-11 | $29.94 | $29.95 | $29.89 | $29.95 | $29.95 | 1,569 |
| 2024-10-10 | $29.79 | $29.79 | $29.67 | $29.76 | $29.76 | 465 |
| 2024-10-09 | $29.85 | $29.90 | $29.82 | $29.90 | $29.90 | 2,695 |
| 2024-10-08 | $29.65 | $29.79 | $29.65 | $29.79 | $29.79 | 1,192 |
| 2024-10-07 | $29.80 | $29.86 | $29.71 | $29.74 | $29.74 | 1,337 |
| 2024-10-04 | $29.82 | $29.96 | $29.82 | $29.95 | $29.95 | 1,555 |
| 2024-10-03 | $29.79 | $29.82 | $29.78 | $29.80 | $29.80 | 1,426 |
| 2024-10-02 | $30.21 | $30.21 | $29.99 | $30.01 | $30.01 | 1,108 |
| 2024-10-01 | $30.12 | $30.12 | $29.90 | $30.12 | $30.12 | 2,678 |
| 2024-09-30 | $30.12 | $30.13 | $29.77 | $30.07 | $30.07 | 5,152 |
| 2024-09-27 | $30.09 | $30.27 | $30.09 | $30.14 | $30.14 | 2,362 |
| 2024-09-26 | $29.89 | $30.05 | $29.87 | $30.03 | $30.03 | 4,958 |
| 2024-09-25 | $29.89 | $29.89 | $29.45 | $29.65 | $29.65 | 3,371 |
| 2024-09-24 | $29.78 | $29.78 | $29.67 | $29.77 | $29.77 | 4,584 |
| 2024-09-23 | $29.78 | $29.80 | $29.72 | $29.72 | $29.72 | 1,027 |
| 2024-09-20 | $29.72 | $29.72 | $29.58 | $29.58 | $29.58 | 891 |
| 2024-09-19 | $29.78 | $29.85 | $29.59 | $29.85 | $29.85 | 2,820 |
| 2024-09-18 | $29.53 | $29.69 | $29.49 | $29.52 | $29.52 | 4,713 |
| 2024-09-17 | $29.75 | $29.75 | $29.55 | $29.59 | $29.59 | 980 |
| 2024-09-16 | $29.73 | $29.80 | $29.73 | $29.80 | $29.80 | 339 |
| 2024-09-13 | $29.50 | $29.69 | $29.42 | $29.56 | $29.56 | 41,232 |
| 2024-09-12 | $28.98 | $29.23 | $28.98 | $29.23 | $29.23 | 495 |
| 2024-09-11 | $28.57 | $29.07 | $28.57 | $29.07 | $29.07 | 1,648 |
| 2024-09-10 | $28.87 | $29.00 | $28.87 | $29.00 | $29.00 | 1,297 |
| 2024-09-09 | $28.91 | $29.07 | $28.91 | $28.96 | $28.96 | 4,741 |
| 2024-09-06 | $29.02 | $29.02 | $28.71 | $28.75 | $28.75 | 2,282 |
| 2024-09-05 | $29.02 | $29.07 | $29.02 | $29.05 | $29.05 | 275 |
| 2024-09-04 | $29.31 | $29.31 | $29.20 | $29.22 | $29.22 | 377 |
| 2024-09-03 | $29.36 | $29.36 | $29.11 | $29.13 | $29.13 | 434 |
| 2024-08-30 | $29.61 | $29.65 | $29.49 | $29.65 | $29.65 | 1,820 |
| 2024-08-29 | $29.55 | $29.75 | $29.55 | $29.61 | $29.61 | 5,572 |
| 2024-08-28 | $29.42 | $29.47 | $29.42 | $29.47 | $29.47 | 917 |
| 2024-08-27 | $29.42 | $29.48 | $29.42 | $29.48 | $29.48 | 1,003 |
| 2024-08-26 | $29.49 | $29.49 | $29.36 | $29.36 | $29.36 | 1,380 |
| 2024-08-23 | $29.41 | $29.47 | $29.41 | $29.44 | $29.44 | 1,803 |
| 2024-08-22 | $29.19 | $29.19 | $29.06 | $29.06 | $29.06 | 1,495 |
| 2024-08-21 | $29.01 | $29.18 | $29.01 | $29.18 | $29.18 | 1,256 |
| 2024-08-20 | $28.95 | $28.97 | $28.86 | $28.93 | $28.93 | 2,330 |
| 2024-08-19 | $28.89 | $28.99 | $28.81 | $28.81 | $28.81 | 1,052 |
| 2024-08-16 | $28.63 | $28.81 | $28.63 | $28.81 | $28.81 | 3,578 |
| 2024-08-15 | $28.56 | $28.70 | $28.56 | $28.64 | $28.64 | 2,951 |
| 2024-08-14 | $28.28 | $28.37 | $28.28 | $28.37 | $28.37 | 4,462 |
| 2024-08-13 | $28.14 | $28.26 | $28.08 | $28.26 | $28.26 | 1,665 |
| 2024-08-12 | $28.12 | $28.16 | $28.03 | $28.03 | $28.03 | 1,626 |
| 2024-08-09 | $28.10 | $28.16 | $28.10 | $28.16 | $28.16 | 1,762 |
| 2024-08-08 | $27.73 | $28.08 | $27.73 | $28.08 | $28.08 | 402 |
| 2024-08-07 | $27.68 | $27.68 | $27.62 | $27.62 | $27.62 | 351 |
| 2024-08-06 | $27.37 | $27.73 | $27.37 | $27.58 | $27.58 | 768 |
| 2024-08-05 | $27.33 | $27.39 | $27.33 | $27.38 | $27.38 | 6,753 |
| 2024-08-02 | $27.89 | $28.05 | $27.78 | $28.05 | $28.05 | 3,103 |
| 2024-08-01 | $28.57 | $28.57 | $28.30 | $28.30 | $28.30 | 779 |
| 2024-07-31 | $28.78 | $28.78 | $28.62 | $28.62 | $28.62 | 363 |
| 2024-07-30 | $28.28 | $28.42 | $28.28 | $28.40 | $28.40 | 793 |
| 2024-07-29 | $28.24 | $28.30 | $28.24 | $28.30 | $28.30 | 883 |
| 2024-07-26 | $28.13 | $28.33 | $28.13 | $28.30 | $28.30 | 3,041 |
| 2024-07-25 | $28.09 | $28.09 | $28.04 | $28.04 | $28.04 | 442 |
| 2024-07-24 | $28.00 | $28.00 | $27.86 | $27.86 | $27.86 | 4,556 |
| 2024-07-23 | $28.07 | $28.11 | $28.03 | $28.03 | $28.03 | 924 |
| 2024-07-22 | $27.97 | $28.19 | $27.97 | $28.19 | $28.19 | 1,383 |
| 2024-07-19 | $28.04 | $28.04 | $27.89 | $27.91 | $27.91 | 3,884 |
| 2024-07-18 | $28.19 | $28.25 | $27.98 | $28.08 | $28.08 | 746 |
| 2024-07-17 | $28.40 | $28.51 | $28.38 | $28.38 | $28.38 | 1,517 |
| 2024-07-16 | $28.25 | $28.52 | $28.25 | $28.52 | $28.52 | 5,112 |
| 2024-07-15 | $28.00 | $28.13 | $28.00 | $28.01 | $28.01 | 1,084 |
| 2024-07-12 | $28.13 | $28.13 | $28.05 | $28.06 | $28.06 | 801 |
| 2024-07-11 | $27.56 | $27.79 | $27.56 | $27.78 | $27.78 | 1,855 |
| 2024-07-10 | $27.34 | $27.45 | $27.33 | $27.45 | $27.45 | 921 |
| 2024-07-09 | $27.19 | $27.20 | $27.15 | $27.16 | $27.16 | 3,484 |
| 2024-07-08 | $27.29 | $27.32 | $27.23 | $27.23 | $27.23 | 460 |
| 2024-07-05 | $27.12 | $27.30 | $27.12 | $27.30 | $27.30 | 3,002 |
| 2024-07-03 | $27.11 | $27.23 | $26.79 | $27.23 | $27.23 | 2,107 |
| 2024-07-02 | $26.94 | $27.08 | $26.94 | $27.08 | $27.08 | 46,185 |
| 2024-07-01 | $27.06 | $27.06 | $27.03 | $27.03 | $27.03 | 199 |
| 2024-06-28 | $27.23 | $27.23 | $27.13 | $27.17 | $27.17 | 892 |
| 2024-06-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 191 |
| 2024-06-26 | $27.22 | $27.30 | $27.22 | $27.30 | $27.30 | 984 |
| 2024-06-25 | $27.39 | $27.42 | $27.39 | $27.42 | $27.42 | 242 |
| 2024-06-24 | $27.35 | $27.57 | $27.35 | $27.52 | $27.52 | 1,184 |
| 2024-06-21 | $27.19 | $27.29 | $26.87 | $27.29 | $27.29 | 5,483 |
| 2024-06-20 | $27.23 | $27.25 | $27.20 | $27.25 | $27.25 | 3,575 |
| 2024-06-18 | $27.20 | $27.20 | $27.02 | $27.12 | $27.12 | 3,439 |
| 2024-06-17 | $26.97 | $27.13 | $26.95 | $27.13 | $27.13 | 6,840 |
| 2024-06-14 | $26.97 | $27.08 | $26.90 | $27.08 | $27.08 | 5,011 |
| 2024-06-13 | $27.37 | $27.37 | $27.13 | $27.34 | $27.34 | 4,827 |
| 2024-06-12 | $27.62 | $27.69 | $27.54 | $27.54 | $27.54 | 3,376 |
| 2024-06-11 | $27.23 | $27.45 | $27.22 | $27.38 | $27.38 | 2,044 |
| 2024-06-10 | $27.33 | $27.47 | $27.33 | $27.47 | $27.47 | 1,908 |
| 2024-06-07 | $27.58 | $27.63 | $27.52 | $27.52 | $27.52 | 2,715 |
| 2024-06-06 | $27.58 | $27.65 | $27.52 | $27.61 | $27.61 | 7,200 |
| 2024-06-05 | $27.43 | $27.57 | $27.43 | $27.53 | $27.53 | 10,639 |
| 2024-06-04 | $27.36 | $27.36 | $27.13 | $27.27 | $27.27 | 2,958 |
| 2024-06-03 | $27.31 | $27.36 | $27.28 | $27.34 | $27.34 | 3,648 |
| 2024-05-31 | $27.16 | $27.34 | $27.09 | $27.32 | $27.32 | 3,215 |
| 2024-05-30 | $27.03 | $27.04 | $27.01 | $27.04 | $27.04 | 1,305 |
| 2024-05-29 | $26.86 | $26.88 | $26.86 | $26.88 | $26.88 | 654 |
| 2024-05-28 | $27.36 | $27.36 | $27.20 | $27.25 | $27.25 | 1,494 |
| 2024-05-24 | $27.47 | $27.47 | $27.39 | $27.42 | $27.42 | 2,777 |
| 2024-05-23 | $27.40 | $27.40 | $27.14 | $27.20 | $27.20 | 3,803 |
| 2024-05-22 | $27.41 | $27.42 | $27.39 | $27.42 | $27.42 | 409 |
| 2024-05-21 | $27.54 | $27.55 | $27.49 | $27.49 | $27.49 | 1,697 |
| 2024-05-20 | $27.54 | $27.58 | $27.54 | $27.58 | $27.58 | 3,829 |
| 2024-05-17 | $27.57 | $27.57 | $27.56 | $27.56 | $27.56 | 391 |
| 2024-05-16 | $27.50 | $27.51 | $27.49 | $27.51 | $27.51 | 1,357 |
| 2024-05-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 430 |
| 2024-05-14 | $27.22 | $27.29 | $26.01 | $27.29 | $27.29 | 36,854 |
| 2024-05-13 | $27.27 | $27.28 | $27.13 | $27.13 | $27.13 | 3,808 |
| 2024-05-10 | $27.16 | $27.17 | $27.04 | $27.10 | $27.10 | 1,328 |
| 2024-05-09 | $27.10 | $27.15 | $27.09 | $27.15 | $27.15 | 852 |
| 2024-05-08 | $26.87 | $26.95 | $26.87 | $26.94 | $26.94 | 1,902 |
| 2024-05-07 | $27.05 | $27.06 | $26.97 | $27.00 | $27.00 | 3,270 |
| 2024-05-06 | $26.87 | $26.98 | $26.87 | $26.95 | $26.95 | 3,677 |
| 2024-05-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 16 |
| 2024-05-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 354 |
| 2024-05-01 | $26.44 | $26.44 | $26.36 | $26.43 | $26.43 | 1,206 |
| 2024-04-30 | $26.52 | $26.54 | $26.43 | $26.43 | $26.43 | 753 |
| 2024-04-29 | $26.67 | $26.68 | $26.66 | $26.68 | $26.68 | 1,354 |
| 2024-04-26 | $26.39 | $26.54 | $26.39 | $26.45 | $26.45 | 90,014 |
| 2024-04-25 | $26.14 | $26.35 | $26.12 | $26.35 | $26.35 | 1,590 |
| 2024-04-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 52 |
| 2024-04-23 | $26.61 | $26.64 | $26.61 | $26.64 | $26.64 | 1,280 |
| 2024-04-22 | $26.19 | $26.25 | $26.19 | $26.25 | $26.25 | 418 |
| 2024-04-19 | $26.11 | $26.11 | $26.05 | $26.05 | $26.05 | 320 |
| 2024-04-18 | $26.02 | $26.02 | $25.96 | $25.99 | $25.99 | 592 |
| 2024-04-17 | $26.14 | $26.16 | $26.13 | $26.13 | $26.13 | 1,064 |
| 2024-04-16 | $26.17 | $26.25 | $26.17 | $26.19 | $26.19 | 819 |
| 2024-04-15 | $26.52 | $26.52 | $26.29 | $26.29 | $26.29 | 323 |
| 2024-04-12 | $26.70 | $26.70 | $26.49 | $26.49 | $26.49 | 3,251 |
| 2024-04-11 | $26.73 | $26.92 | $26.73 | $26.90 | $26.90 | 4,402 |
| 2024-04-10 | $26.79 | $26.91 | $26.79 | $26.85 | $26.85 | 2,626 |
| 2024-04-09 | $27.02 | $27.09 | $27.01 | $27.09 | $27.09 | 5,089 |
| 2024-04-08 | $27.15 | $27.22 | $27.15 | $27.17 | $27.17 | 5,702 |
| 2024-04-05 | $27.03 | $27.11 | $27.03 | $27.11 | $27.11 | 1,703 |
| 2024-04-04 | $27.36 | $27.36 | $26.94 | $26.94 | $26.94 | 613 |
| 2024-04-03 | $27.19 | $27.26 | $27.19 | $27.26 | $27.26 | 936 |
| 2024-04-02 | $27.29 | $27.29 | $27.22 | $27.23 | $27.23 | 1,739 |
| 2024-04-01 | $27.58 | $27.58 | $27.49 | $27.49 | $27.49 | 4,077 |
| 2024-03-28 | $27.63 | $27.63 | $27.60 | $27.60 | $27.60 | 406 |
| 2024-03-27 | $27.50 | $27.59 | $27.50 | $27.59 | $27.59 | 656 |
| 2024-03-26 | $27.44 | $27.46 | $27.34 | $27.34 | $27.34 | 1,924 |
| 2024-03-25 | $27.37 | $27.37 | $27.36 | $27.36 | $27.36 | 780 |
| 2024-03-22 | $27.34 | $27.38 | $27.33 | $27.38 | $27.38 | 837 |
| 2024-03-21 | $27.54 | $27.59 | $27.51 | $27.51 | $27.51 | 4,392 |
| 2024-03-20 | $27.26 | $27.47 | $27.26 | $27.47 | $27.47 | 528 |
| 2024-03-19 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 180 |
| 2024-03-18 | $27.05 | $27.05 | $26.99 | $26.99 | $26.99 | 5,561 |
| 2024-03-15 | $26.96 | $27.16 | $26.88 | $26.95 | $26.95 | 60,640 |
| 2024-03-14 | $27.13 | $27.13 | $26.97 | $27.00 | $27.00 | 1,440 |
| 2024-03-13 | $27.30 | $27.33 | $27.23 | $27.23 | $27.23 | 2,290 |
| 2024-03-12 | $27.22 | $27.29 | $27.22 | $27.29 | $27.29 | 28,043 |
| 2024-03-11 | $27.10 | $27.17 | $26.95 | $27.17 | $27.17 | 7,105 |
| 2024-03-08 | $27.26 | $27.26 | $27.14 | $27.14 | $27.14 | 458 |
| 2024-03-07 | $27.10 | $27.10 | $27.08 | $27.08 | $27.08 | 2,076 |
| 2024-03-06 | $26.91 | $26.91 | $26.89 | $26.89 | $26.89 | 488 |
| 2024-03-05 | $26.93 | $26.93 | $26.77 | $26.78 | $26.78 | 1,948 |
| 2024-03-04 | $26.87 | $26.93 | $26.87 | $26.93 | $26.93 | 307 |
| 2024-03-01 | $26.85 | $26.93 | $26.85 | $26.89 | $26.89 | 1,238 |
| 2024-02-29 | $26.74 | $26.80 | $26.72 | $26.80 | $26.80 | 647 |
| 2024-02-28 | $26.89 | $26.89 | $26.75 | $26.78 | $26.78 | 1,515 |
| 2024-02-27 | $26.78 | $26.83 | $26.73 | $26.83 | $26.83 | 1,068 |
| 2024-02-26 | $26.87 | $26.87 | $26.84 | $26.85 | $26.85 | 1,094 |
| 2024-02-23 | $26.61 | $26.78 | $26.61 | $26.75 | $26.75 | 1,388 |
| 2024-02-22 | $26.49 | $26.59 | $26.49 | $26.59 | $26.59 | 695 |
| 2024-02-21 | $26.35 | $26.42 | $26.35 | $26.42 | $26.42 | 394 |
| 2024-02-20 | $26.50 | $26.52 | $26.42 | $26.42 | $26.42 | 2,084 |
| 2024-02-16 | $26.53 | $26.66 | $26.49 | $26.49 | $26.49 | 5,377 |
| 2024-02-15 | $26.41 | $26.50 | $26.41 | $26.50 | $26.50 | 1,374 |
| 2024-02-14 | $26.10 | $26.30 | $26.09 | $26.30 | $26.30 | 4,516 |
| 2024-02-13 | $26.07 | $26.07 | $25.80 | $25.85 | $25.85 | 1,933 |
| 2024-02-12 | $26.15 | $26.42 | $26.15 | $26.37 | $26.37 | 3,598 |
| 2024-02-09 | $26.01 | $26.15 | $26.01 | $26.15 | $26.15 | 1,021 |
| 2024-02-08 | $25.82 | $25.97 | $25.82 | $25.97 | $25.97 | 690 |
| 2024-02-07 | $25.95 | $25.96 | $25.89 | $25.89 | $25.89 | 998 |
| 2024-02-06 | $25.86 | $25.86 | $25.79 | $25.84 | $25.84 | 3,504 |
| 2024-02-05 | $25.70 | $25.70 | $25.60 | $25.69 | $25.69 | 573 |
| 2024-02-02 | $25.95 | $25.95 | $25.76 | $25.86 | $25.86 | 1,522 |
| 2024-02-01 | $25.78 | $25.98 | $25.78 | $25.98 | $25.98 | 2,330 |
| 2024-01-31 | $25.95 | $25.99 | $25.76 | $25.76 | $25.76 | 2,490 |
| 2024-01-30 | $25.96 | $25.98 | $25.89 | $25.98 | $25.98 | 1,241 |
| 2024-01-29 | $25.89 | $26.07 | $25.89 | $26.07 | $26.07 | 642 |
| 2024-01-26 | $25.96 | $25.96 | $25.90 | $25.90 | $25.90 | 343 |
| 2024-01-25 | $25.76 | $25.89 | $25.76 | $25.89 | $25.89 | 621 |
| 2024-01-24 | $25.95 | $25.95 | $25.74 | $25.75 | $25.75 | 2,637 |
| 2024-01-23 | $25.68 | $25.78 | $25.67 | $25.74 | $25.74 | 4,193 |
| 2024-01-22 | $25.91 | $25.93 | $25.82 | $25.83 | $25.83 | 44,848 |
| 2024-01-19 | $25.53 | $25.66 | $25.53 | $25.66 | $25.66 | 855 |
| 2024-01-18 | $25.53 | $25.67 | $25.53 | $25.67 | $25.67 | 2,565 |
| 2024-01-17 | $25.40 | $25.48 | $25.40 | $25.48 | $25.48 | 5,460 |
| 2024-01-16 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 299 |
| 2024-01-12 | $25.97 | $25.97 | $25.94 | $25.94 | $25.94 | 1,785 |
| 2024-01-11 | $25.80 | $25.90 | $25.76 | $25.90 | $25.90 | 3,302 |
| 2024-01-10 | $25.94 | $25.94 | $25.89 | $25.90 | $25.90 | 743 |
| 2024-01-09 | $25.93 | $25.95 | $25.86 | $25.87 | $25.87 | 2,996 |
| 2024-01-08 | $25.69 | $25.94 | $25.69 | $25.94 | $25.94 | 1,043 |
| 2024-01-05 | $25.59 | $25.63 | $25.59 | $25.63 | $25.63 | 4,344 |
| 2024-01-04 | $25.72 | $25.74 | $25.67 | $25.67 | $25.67 | 459 |
| 2024-01-03 | $25.65 | $25.68 | $25.49 | $25.57 | $25.57 | 1,355 |
| 2024-01-02 | $25.87 | $25.89 | $25.74 | $25.79 | $25.79 | 4,055 |
| 2023-12-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 143 |
| 2023-12-28 | $26.06 | $26.11 | $26.06 | $26.08 | $26.08 | 2,557 |
| 2023-12-27 | $26.31 | $26.34 | $26.24 | $26.30 | $26.06 | 7,535 |
| 2023-12-26 | $25.95 | $26.19 | $25.95 | $26.19 | $25.95 | 4,801 |
| 2023-12-22 | $26.19 | $26.19 | $26.09 | $26.09 | $25.84 | 1,011 |
| 2023-12-21 | $25.89 | $26.02 | $25.82 | $26.02 | $25.78 | 3,092 |
| 2023-12-20 | $26.04 | $26.11 | $25.72 | $25.72 | $25.48 | 3,517 |
| 2023-12-19 | $25.84 | $26.07 | $25.84 | $26.06 | $25.82 | 1,860 |
| 2023-12-18 | $26.49 | $26.49 | $25.81 | $25.81 | $25.57 | 1,473 |
| 2023-12-15 | $25.78 | $25.78 | $25.64 | $25.67 | $25.43 | 880 |
| 2023-12-14 | $26.12 | $26.12 | $25.90 | $26.00 | $25.76 | 91,092 |
| 2023-12-13 | $25.38 | $25.82 | $25.38 | $25.82 | $25.58 | 310 |
| 2023-12-12 | $25.32 | $25.42 | $25.31 | $25.40 | $25.17 | 6,993 |
| 2023-12-11 | $25.14 | $25.21 | $25.14 | $25.21 | $24.97 | 264 |
| 2023-12-08 | $25.08 | $25.08 | $25.04 | $25.04 | $24.81 | 322 |
| 2023-12-07 | $24.94 | $24.99 | $24.94 | $24.99 | $24.99 | 560 |
| 2023-12-06 | $24.98 | $25.01 | $24.89 | $24.89 | $24.89 | 1,522 |
| 2023-12-05 | $24.93 | $24.98 | $24.93 | $24.94 | $24.94 | 488 |
| 2023-12-04 | $25.07 | $25.13 | $25.07 | $25.13 | $25.13 | 919 |
| 2023-12-01 | $24.80 | $25.12 | $24.80 | $25.12 | $25.12 | 886 |
| 2023-11-30 | $24.70 | $24.73 | $24.64 | $24.73 | $24.73 | 2,217 |
| 2023-11-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 144 |
| 2023-11-28 | $24.49 | $24.59 | $24.24 | $24.50 | $24.50 | 2,331 |
| 2023-11-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 93 |
| 2023-11-24 | $24.52 | $24.60 | $24.52 | $24.60 | $24.60 | 1,633 |
| 2023-11-22 | $24.38 | $24.44 | $24.38 | $24.44 | $24.44 | 1,346 |
| 2023-11-21 | $24.29 | $24.34 | $24.29 | $24.34 | $24.34 | 608 |
| 2023-11-20 | $24.38 | $24.39 | $24.38 | $24.39 | $24.39 | 138 |
| 2023-11-17 | $24.20 | $24.27 | $24.20 | $24.26 | $24.26 | 1,488 |
| 2023-11-16 | $24.18 | $24.18 | $24.02 | $24.09 | $24.09 | 4,148 |
| 2023-11-15 | $24.30 | $24.30 | $24.19 | $24.19 | $24.19 | 1,107 |
| 2023-11-14 | $23.98 | $24.13 | $23.95 | $24.13 | $24.13 | 1,500 |
| 2023-11-13 | $23.37 | $23.58 | $23.37 | $23.54 | $23.54 | 2,156 |
| 2023-11-10 | $23.37 | $23.45 | $23.37 | $23.45 | $23.45 | 1,402 |
| 2023-11-09 | $23.57 | $23.57 | $23.26 | $23.26 | $23.26 | 1,145 |
| 2023-11-08 | $23.52 | $23.56 | $23.50 | $23.56 | $23.56 | 160,989 |
| 2023-11-07 | $23.54 | $23.58 | $23.52 | $23.52 | $23.52 | 7,184 |
| 2023-11-06 | $23.54 | $23.54 | $23.53 | $23.53 | $23.53 | 792 |
| 2023-11-03 | $23.50 | $23.67 | $23.50 | $23.56 | $23.56 | 2,823 |
| 2023-11-02 | $23.24 | $23.27 | $23.16 | $23.27 | $23.27 | 3,672 |
| 2023-11-01 | $22.80 | $22.87 | $22.73 | $22.87 | $22.87 | 917 |
| 2023-10-31 | $22.74 | $22.85 | $22.74 | $22.80 | $22.80 | 1,207 |
| 2023-10-30 | $22.59 | $22.68 | $22.59 | $22.68 | $22.68 | 912 |
| 2023-10-27 | $22.58 | $22.69 | $22.40 | $22.41 | $22.41 | 6,441 |
| 2023-10-26 | $22.88 | $22.88 | $22.72 | $22.72 | $22.72 | 3,171 |
| 2023-10-25 | $22.97 | $22.97 | $22.83 | $22.85 | $22.85 | 3,478 |
| 2023-10-24 | $23.16 | $23.16 | $23.08 | $23.08 | $23.08 | 9,027 |
| 2023-10-23 | $23.19 | $23.19 | $23.04 | $23.04 | $23.04 | 680 |
| 2023-10-20 | $23.20 | $23.20 | $23.12 | $23.12 | $23.12 | 235 |
| 2023-10-19 | $23.50 | $23.50 | $23.29 | $23.29 | $23.29 | 288 |
| 2023-10-18 | $23.77 | $23.77 | $23.56 | $23.56 | $23.56 | 323 |
| 2023-10-17 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 235 |
| 2023-10-16 | $23.62 | $23.77 | $23.62 | $23.77 | $23.77 | 2,708 |
| 2023-10-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 125 |
| 2023-10-12 | $23.73 | $23.73 | $23.49 | $23.56 | $23.56 | 6,255 |
| 2023-10-11 | $23.94 | $23.94 | $23.77 | $23.79 | $23.79 | 3,240 |
| 2023-10-10 | $23.92 | $23.98 | $23.89 | $23.89 | $23.89 | 2,631 |
| 2023-10-09 | $23.50 | $23.72 | $23.50 | $23.72 | $23.71 | 289 |
| 2023-10-06 | $23.04 | $23.39 | $23.04 | $23.39 | $23.39 | 1,576 |
| 2023-10-05 | $23.27 | $23.27 | $23.19 | $23.26 | $23.26 | 1,731 |
| 2023-10-04 | $23.24 | $23.26 | $23.11 | $23.26 | $23.26 | 1,408 |
| 2023-10-03 | $23.29 | $23.29 | $23.16 | $23.20 | $23.20 | 4,590 |
| 2023-10-02 | $23.54 | $23.54 | $23.41 | $23.45 | $23.45 | 5,828 |
| 2023-09-29 | $23.72 | $23.79 | $23.59 | $23.60 | $23.60 | 2,916 |
| 2023-09-28 | $23.67 | $23.73 | $23.64 | $23.67 | $23.67 | 7,620 |
| 2023-09-27 | $23.54 | $23.56 | $23.54 | $23.56 | $23.56 | 148 |
| 2023-09-26 | $23.60 | $23.60 | $23.49 | $23.49 | $23.49 | 1,465 |
| 2023-09-25 | $23.69 | $23.79 | $23.69 | $23.78 | $23.78 | 3,433 |
| 2023-09-22 | $23.87 | $23.87 | $23.75 | $23.75 | $23.75 | 668 |
| 2023-09-21 | $24.11 | $24.11 | $23.87 | $23.87 | $23.87 | 1,859 |
| 2023-09-20 | $24.42 | $24.46 | $24.27 | $24.27 | $24.26 | 1,856 |
| 2023-09-19 | $24.36 | $24.39 | $24.36 | $24.37 | $24.37 | 1,588 |
| 2023-09-18 | $24.44 | $24.46 | $24.42 | $24.42 | $24.42 | 1,146 |
| 2023-09-15 | $24.68 | $24.68 | $24.49 | $24.51 | $24.51 | 3,357 |
| 2023-09-14 | $24.62 | $24.68 | $24.62 | $24.68 | $24.68 | 421 |
| 2023-09-13 | $24.52 | $24.52 | $24.48 | $24.48 | $24.48 | 2,266 |
| 2023-09-12 | $24.52 | $24.56 | $24.51 | $24.51 | $24.51 | 1,959 |
| 2023-09-11 | $24.69 | $24.73 | $24.67 | $24.67 | $24.67 | 3,161 |
| 2023-09-08 | $24.57 | $24.57 | $24.48 | $24.49 | $24.49 | 821 |
| 2023-09-07 | $24.61 | $24.62 | $24.56 | $24.57 | $24.57 | 4,742 |
| 2023-09-06 | $24.70 | $24.70 | $24.64 | $24.65 | $24.65 | 4,790 |
| 2023-09-05 | $25.02 | $25.02 | $24.75 | $24.75 | $24.75 | 1,011 |
| 2023-09-01 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 39 |
| 2023-08-31 | $25.19 | $25.19 | $25.03 | $25.03 | $25.02 | 792 |
| 2023-08-30 | $25.14 | $25.14 | $25.12 | $25.12 | $25.12 | 500 |
| 2023-08-29 | $24.84 | $24.95 | $24.84 | $24.95 | $24.95 | 1,221 |
| 2023-08-28 | $24.73 | $24.73 | $24.68 | $24.70 | $24.70 | 722 |
| 2023-08-25 | $24.53 | $24.62 | $24.53 | $24.57 | $24.57 | 1,549 |
| 2023-08-24 | $24.58 | $24.60 | $24.47 | $24.47 | $24.47 | 1,042 |
| 2023-08-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 57 |
| 2023-08-22 | $24.64 | $24.64 | $24.51 | $24.61 | $24.61 | 12,592 |
| 2023-08-21 | $24.59 | $24.65 | $24.59 | $24.65 | $24.64 | 3,059 |
| 2023-08-18 | $24.57 | $24.57 | $24.55 | $24.55 | $24.55 | 705 |
| 2023-08-17 | $24.58 | $24.58 | $24.56 | $24.56 | $24.56 | 342 |
| 2023-08-16 | $25.04 | $25.04 | $24.79 | $24.81 | $24.81 | 342 |
| 2023-08-15 | $25.04 | $25.04 | $24.96 | $25.00 | $25.00 | 1,038 |
| 2023-08-14 | $25.14 | $25.26 | $25.14 | $25.23 | $25.23 | 1,218 |
| 2023-08-11 | $25.22 | $25.23 | $25.16 | $25.22 | $25.22 | 882 |
| 2023-08-10 | $25.50 | $25.50 | $25.26 | $25.27 | $25.27 | 2,461 |
| 2023-08-09 | $25.29 | $25.37 | $25.28 | $25.28 | $25.28 | 1,408 |
| 2023-08-08 | $24.97 | $25.22 | $24.97 | $25.21 | $25.21 | 5,452 |
| 2023-08-07 | $25.12 | $25.18 | $25.12 | $25.16 | $25.16 | 911 |
| 2023-08-04 | $25.08 | $25.20 | $24.91 | $24.91 | $24.91 | 1,707 |
| 2023-08-03 | $25.08 | $25.13 | $25.07 | $25.07 | $25.07 | 4,478 |
| 2023-08-02 | $25.34 | $25.34 | $25.24 | $25.24 | $25.24 | 1,077 |
| 2023-08-01 | $25.55 | $25.57 | $25.47 | $25.57 | $25.56 | 3,147 |
| 2023-07-31 | $25.56 | $25.56 | $25.53 | $25.56 | $25.56 | 1,157 |
| 2023-07-28 | $25.53 | $25.53 | $25.50 | $25.51 | $25.50 | 969 |
| 2023-07-27 | $25.64 | $25.64 | $25.38 | $25.38 | $25.38 | 676 |
| 2023-07-26 | $25.45 | $25.94 | $25.40 | $25.49 | $25.48 | 3,721 |
| 2023-07-25 | $25.43 | $25.43 | $25.38 | $25.41 | $25.41 | 39,680 |
| 2023-07-24 | $25.50 | $25.55 | $25.46 | $25.46 | $25.46 | 3,195 |
| 2023-07-21 | $25.64 | $25.64 | $25.57 | $25.57 | $25.57 | 362 |
| 2023-07-20 | $25.56 | $25.56 | $25.48 | $25.50 | $25.50 | 3,234 |
| 2023-07-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 191 |
| 2023-07-18 | $25.57 | $25.65 | $25.48 | $25.54 | $25.54 | 3,920 |
| 2023-07-17 | $25.45 | $25.45 | $25.42 | $25.45 | $25.45 | 1,396 |
| 2023-07-14 | $25.40 | $25.40 | $25.35 | $25.37 | $25.37 | 1,697 |
| 2023-07-13 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 210 |
| 2023-07-12 | $25.28 | $25.28 | $25.21 | $25.21 | $25.21 | 307 |
| 2023-07-11 | $24.96 | $25.07 | $24.95 | $25.07 | $25.07 | 2,011 |
| 2023-07-10 | $24.88 | $24.88 | $24.83 | $24.86 | $24.86 | 504 |
| 2023-07-07 | $24.76 | $24.76 | $24.69 | $24.69 | $24.69 | 405 |
| 2023-07-06 | $24.53 | $24.69 | $24.53 | $24.69 | $24.69 | 1,397 |
| 2023-07-05 | $24.86 | $24.92 | $24.86 | $24.92 | $24.92 | 393 |
| 2023-07-03 | $25.02 | $25.07 | $24.96 | $25.07 | $25.07 | 11,198 |
| 2023-06-30 | $25.01 | $25.11 | $25.01 | $25.11 | $25.11 | 5,591 |
| 2023-06-29 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 169 |
| 2023-06-28 | $24.73 | $24.78 | $24.73 | $24.78 | $24.78 | 282 |
| 2023-06-27 | $24.66 | $24.74 | $24.66 | $24.74 | $24.74 | 753 |
| 2023-06-26 | $24.63 | $24.63 | $24.58 | $24.58 | $24.58 | 901 |
| 2023-06-23 | $24.72 | $24.73 | $24.68 | $24.71 | $24.71 | 1,797 |
| 2023-06-22 | $24.78 | $24.94 | $24.78 | $24.84 | $24.84 | 1,810 |
| 2023-06-21 | $24.98 | $24.99 | $24.97 | $24.97 | $24.97 | 801 |
| 2023-06-20 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 174 |
| 2023-06-16 | $25.31 | $25.37 | $25.25 | $25.25 | $25.25 | 2,682 |
| 2023-06-15 | $25.04 | $25.25 | $25.04 | $25.25 | $25.25 | 1,823 |
| 2023-06-14 | $25.04 | $25.08 | $24.88 | $24.95 | $24.95 | 1,745 |
| 2023-06-13 | $24.99 | $25.00 | $24.89 | $24.98 | $24.98 | 4,675 |
| 2023-06-12 | $24.67 | $24.86 | $24.67 | $24.83 | $24.83 | 1,643 |
| 2023-06-09 | $24.63 | $24.68 | $24.61 | $24.66 | $24.66 | 16,180 |
| 2023-06-08 | $24.62 | $24.73 | $24.62 | $24.73 | $24.73 | 1,623 |
| 2023-06-07 | $24.55 | $24.55 | $24.54 | $24.55 | $24.55 | 907 |
| 2023-06-06 | $24.42 | $24.63 | $24.42 | $24.59 | $24.59 | 2,223 |
| 2023-06-05 | $24.48 | $24.60 | $24.48 | $24.58 | $24.58 | 7,189 |
| 2023-06-02 | $24.32 | $24.57 | $24.32 | $24.57 | $24.57 | 1,217 |
| 2023-06-01 | $23.98 | $24.16 | $23.98 | $24.16 | $24.16 | 965 |
| 2023-05-31 | $23.83 | $23.99 | $23.83 | $23.94 | $23.94 | 4,347 |
| 2023-05-30 | $24.21 | $24.21 | $24.09 | $24.10 | $24.10 | 825 |
| 2023-05-26 | $24.22 | $24.22 | $24.20 | $24.20 | $24.20 | 6,301 |
| 2023-05-25 | $24.06 | $24.27 | $23.98 | $24.07 | $24.07 | 4,441 |
| 2023-05-24 | $24.25 | $24.28 | $24.15 | $24.25 | $24.25 | 5,216 |
| 2023-05-23 | $24.60 | $24.70 | $24.43 | $24.43 | $24.43 | 5,730 |
| 2023-05-22 | $24.68 | $24.79 | $24.68 | $24.74 | $24.74 | 1,108 |
| 2023-05-19 | $24.71 | $24.73 | $24.60 | $24.67 | $24.67 | 2,304 |
| 2023-05-18 | $24.59 | $24.79 | $24.42 | $24.61 | $24.61 | 4,802 |
| 2023-05-17 | $24.48 | $24.72 | $24.48 | $24.60 | $24.60 | 7,014 |
| 2023-05-16 | $24.29 | $24.42 | $24.29 | $24.38 | $24.38 | 6,473 |
| 2023-05-15 | $24.53 | $24.63 | $24.39 | $24.60 | $24.60 | 3,980 |
| 2023-05-12 | $24.27 | $24.36 | $24.27 | $24.36 | $24.36 | 740 |
| 2023-05-11 | $24.36 | $24.44 | $24.36 | $24.44 | $24.44 | 2,666 |
| 2023-05-10 | $24.48 | $24.57 | $24.48 | $24.57 | $24.57 | 7,902 |
| 2023-05-09 | $24.48 | $24.57 | $24.47 | $24.53 | $24.53 | 16,557 |
| 2023-05-08 | $24.50 | $24.55 | $24.44 | $24.50 | $24.50 | 6,173 |
| 2023-05-05 | $24.34 | $24.49 | $24.34 | $24.49 | $24.49 | 2,355 |
| 2023-05-04 | $24.19 | $24.27 | $24.18 | $24.25 | $24.25 | 1,524 |
| 2023-05-03 | $24.63 | $24.76 | $24.50 | $24.50 | $24.50 | 3,059 |
| 2023-05-02 | $24.48 | $24.63 | $24.39 | $24.52 | $24.52 | 7,793 |
| 2023-05-01 | $24.89 | $24.89 | $24.83 | $24.83 | $24.83 | 2,993 |
| 2023-04-28 | $24.75 | $24.87 | $24.75 | $24.83 | $24.83 | 3,147 |
| 2023-04-27 | $24.44 | $24.61 | $24.41 | $24.61 | $24.61 | 3,506 |
| 2023-04-26 | $24.57 | $24.57 | $24.39 | $24.44 | $24.44 | 8,339 |
| 2023-04-25 | $24.70 | $24.71 | $24.54 | $24.54 | $24.54 | 2,841 |
| 2023-04-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 464 |
| 2023-04-21 | $24.80 | $24.86 | $24.80 | $24.86 | $24.86 | 6,111 |
| 2023-04-20 | $24.79 | $24.82 | $24.70 | $24.75 | $24.75 | 3,927 |
| 2023-04-19 | $24.80 | $24.95 | $24.75 | $24.89 | $24.89 | 11,768 |
| 2023-04-18 | $24.85 | $24.92 | $24.85 | $24.91 | $24.91 | 4,286 |
| 2023-04-17 | $24.83 | $24.84 | $24.78 | $24.84 | $24.84 | 1,175 |
| 2023-04-14 | $24.64 | $24.72 | $24.64 | $24.72 | $24.72 | 1,502 |
| 2023-04-13 | $24.77 | $24.99 | $24.75 | $24.92 | $24.92 | 41,156 |
| 2023-04-12 | $24.88 | $24.88 | $24.61 | $24.61 | $24.61 | 1,077 |
| 2023-04-11 | $24.55 | $24.75 | $24.55 | $24.66 | $24.66 | 4,624 |
| 2023-04-10 | $24.45 | $24.59 | $24.42 | $24.59 | $24.59 | 2,141 |
| 2023-04-06 | $24.30 | $24.54 | $24.30 | $24.47 | $24.47 | 14,207 |
| 2023-04-05 | $24.41 | $24.43 | $24.37 | $24.39 | $24.39 | 2,795 |
| 2023-04-04 | $24.54 | $24.54 | $24.45 | $24.45 | $24.45 | 1,574 |
| 2023-04-03 | $24.56 | $24.56 | $24.49 | $24.55 | $24.55 | 5,392 |
| 2023-03-31 | $24.32 | $24.45 | $24.32 | $24.43 | $24.43 | 8,307 |
| 2023-03-30 | $24.17 | $24.18 | $24.17 | $24.17 | $24.17 | 5,751 |
| 2023-03-29 | $24.00 | $24.01 | $23.95 | $24.01 | $24.01 | 1,485 |
| 2023-03-28 | $23.77 | $23.83 | $23.77 | $23.80 | $23.80 | 3,144 |
| 2023-03-27 | $23.77 | $23.91 | $23.77 | $23.86 | $23.86 | 4,280 |
| 2023-03-24 | $23.45 | $23.68 | $23.43 | $23.61 | $23.61 | 4,770 |
| 2023-03-23 | $23.77 | $23.85 | $23.49 | $23.58 | $23.58 | 3,773 |
| 2023-03-22 | $23.76 | $23.88 | $23.55 | $23.55 | $23.55 | 5,731 |
| 2023-03-21 | $23.76 | $23.80 | $23.72 | $23.80 | $23.80 | 4,801 |
| 2023-03-20 | $23.42 | $23.54 | $23.38 | $23.54 | $23.54 | 1,870 |
| 2023-03-17 | $23.32 | $23.32 | $23.14 | $23.20 | $23.20 | 6,189 |
| 2023-03-16 | $23.34 | $23.56 | $23.34 | $23.54 | $23.54 | 5,858 |
| 2023-03-15 | $23.23 | $23.23 | $23.03 | $23.21 | $23.21 | 4,205 |
| 2023-03-14 | $23.65 | $23.76 | $23.52 | $23.59 | $23.59 | 5,022 |
| 2023-03-13 | $23.39 | $23.41 | $23.29 | $23.29 | $23.29 | 5,438 |
| 2023-03-10 | $23.52 | $23.52 | $23.32 | $23.32 | $23.32 | 1,724 |
| 2023-03-09 | $23.93 | $23.93 | $23.67 | $23.67 | $23.67 | 4,081 |
| 2023-03-08 | $23.86 | $24.02 | $23.86 | $23.98 | $23.98 | 11,975 |
| 2023-03-07 | $24.31 | $24.87 | $23.99 | $23.99 | $23.99 | 11,436 |
| 2023-03-06 | $24.49 | $24.49 | $24.29 | $24.30 | $24.30 | 4,042 |
| 2023-03-03 | $24.36 | $24.63 | $24.35 | $24.50 | $24.50 | 5,185 |
| 2023-03-02 | $24.12 | $24.29 | $24.11 | $24.29 | $24.29 | 8,786 |
| 2023-03-01 | $24.16 | $24.23 | $24.16 | $24.21 | $24.21 | 3,410 |
| 2023-02-28 | $24.24 | $24.28 | $24.15 | $24.16 | $24.16 | 6,988 |
| 2023-02-27 | $24.42 | $24.42 | $24.30 | $24.32 | $24.32 | 8,624 |
| 2023-02-24 | $24.20 | $24.32 | $24.17 | $24.25 | $24.25 | 25,671 |
| 2023-02-23 | $24.55 | $24.55 | $24.35 | $24.52 | $24.52 | 375 |
| 2023-02-22 | $24.58 | $24.61 | $24.48 | $24.48 | $24.48 | 10,827 |
| 2023-02-21 | $24.63 | $24.68 | $24.45 | $24.45 | $24.45 | 2,580 |
| 2023-02-17 | $24.63 | $24.76 | $24.63 | $24.76 | $24.76 | 1,583 |
| 2023-02-16 | $24.66 | $24.91 | $24.66 | $24.72 | $24.72 | 11,671 |
| 2023-02-15 | $24.61 | $24.94 | $24.61 | $24.94 | $24.94 | 3,326 |
| 2023-02-14 | $24.87 | $24.99 | $24.69 | $24.83 | $24.83 | 8,713 |
| 2023-02-13 | $24.75 | $24.89 | $24.75 | $24.89 | $24.89 | 6,129 |
| 2023-02-10 | $24.43 | $24.56 | $24.43 | $24.54 | $24.54 | 7,135 |
| 2023-02-09 | $24.92 | $24.96 | $24.59 | $24.59 | $24.59 | 12,134 |
| 2023-02-08 | $24.95 | $25.00 | $24.80 | $24.84 | $24.84 | 2,862 |
| 2023-02-07 | $24.61 | $25.38 | $24.61 | $24.99 | $24.99 | 121,496 |
| 2023-02-06 | $24.93 | $25.36 | $24.79 | $24.83 | $24.83 | 19,368 |
| 2023-02-03 | $25.25 | $25.25 | $25.06 | $25.08 | $25.08 | 9,303 |
| 2023-02-02 | $25.21 | $25.55 | $25.21 | $25.29 | $25.29 | 12,621 |
| 2023-02-01 | $24.87 | $25.27 | $24.82 | $25.17 | $25.17 | 2,652 |
| 2023-01-31 | $24.66 | $24.92 | $24.66 | $24.92 | $24.92 | 4,384 |
| 2023-01-30 | $24.70 | $25.30 | $24.63 | $24.63 | $24.63 | 3,603 |
| 2023-01-27 | $24.59 | $24.85 | $24.53 | $24.85 | $24.85 | 35,734 |
| 2023-01-26 | $24.73 | $24.82 | $24.65 | $24.76 | $24.76 | 9,234 |
| 2023-01-25 | $24.41 | $24.66 | $24.37 | $24.66 | $24.66 | 3,960 |
| 2023-01-24 | $24.57 | $24.65 | $24.54 | $24.60 | $24.60 | 3,216 |
| 2023-01-23 | $24.65 | $24.68 | $24.65 | $24.68 | $24.68 | 4,418 |
| 2023-01-20 | $24.38 | $24.53 | $24.38 | $24.52 | $24.52 | 2,876 |
| 2023-01-19 | $24.20 | $24.25 | $24.20 | $24.22 | $24.22 | 2,531 |
| 2023-01-18 | $24.66 | $24.96 | $24.32 | $24.32 | $24.32 | 10,300 |
| 2023-01-17 | $24.53 | $24.59 | $24.46 | $24.46 | $24.46 | 1,479 |
| 2023-01-13 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 35,836 |
| 2023-01-12 | $24.42 | $24.52 | $24.33 | $24.46 | $24.46 | 4,990 |
| 2023-01-11 | $24.33 | $24.40 | $24.33 | $24.40 | $24.40 | 1,179 |
| 2023-01-10 | $24.09 | $24.26 | $24.09 | $24.26 | $24.26 | 11,601 |
| 2023-01-09 | $24.31 | $24.38 | $24.11 | $24.11 | $24.11 | 4,335 |
| 2023-01-06 | $24.04 | $24.38 | $24.04 | $24.30 | $24.30 | 2,627 |
| 2023-01-05 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 1,421 |
| 2023-01-04 | $23.67 | $24.01 | $23.67 | $23.81 | $23.81 | 4,359 |
| 2023-01-03 | $23.54 | $23.54 | $23.48 | $23.48 | $23.48 | 1,589 |
| 2022-12-30 | $23.50 | $23.58 | $23.50 | $23.58 | $23.58 | 4,290 |
| 2022-12-29 | $23.61 | $23.70 | $23.61 | $23.65 | $23.65 | 1,369 |
| 2022-12-28 | $23.36 | $23.39 | $23.27 | $23.27 | $23.27 | 1,529 |
| 2022-12-27 | $23.72 | $23.72 | $23.56 | $23.56 | $23.44 | 485 |
| 2022-12-23 | $23.60 | $23.64 | $23.57 | $23.64 | $23.52 | 4,228 |
| 2022-12-22 | $23.58 | $23.64 | $23.45 | $23.64 | $23.52 | 3,661 |
| 2022-12-21 | $23.60 | $23.90 | $23.60 | $23.84 | $23.71 | 1,546 |
| 2022-12-20 | $23.46 | $23.58 | $23.46 | $23.53 | $23.41 | 1,004 |
| 2022-12-19 | $23.67 | $23.67 | $23.42 | $23.44 | $23.32 | 4,154 |
| 2022-12-16 | $23.63 | $23.77 | $23.50 | $23.70 | $23.70 | 2,990 |
| 2022-12-15 | $24.08 | $24.08 | $23.77 | $23.78 | $23.78 | 19,425 |
| 2022-12-14 | $24.56 | $24.65 | $24.34 | $24.43 | $24.43 | 7,201 |
| 2022-12-13 | $24.48 | $24.61 | $24.32 | $24.40 | $24.40 | 11,059 |
| 2022-12-12 | $23.97 | $24.22 | $23.97 | $24.17 | $24.17 | 6,385 |
| 2022-12-09 | $24.28 | $24.28 | $23.94 | $23.94 | $23.94 | 2,141 |
| 2022-12-08 | $24.33 | $24.33 | $24.12 | $24.12 | $24.12 | 1,075 |
| 2022-12-07 | $24.00 | $24.60 | $23.99 | $23.99 | $23.99 | 9,122 |
| 2022-12-06 | $24.32 | $24.32 | $23.86 | $23.96 | $23.96 | 6,995 |
| 2022-12-05 | $24.43 | $24.43 | $24.28 | $24.30 | $24.30 | 1,463 |
| 2022-12-02 | $24.57 | $24.70 | $24.46 | $24.65 | $24.65 | 3,138 |
| 2022-12-01 | $24.63 | $24.68 | $24.50 | $24.56 | $24.56 | 929 |
| 2022-11-30 | $24.02 | $24.35 | $23.77 | $24.35 | $24.35 | 1,410 |
| 2022-11-29 | $23.69 | $23.69 | $23.67 | $23.67 | $23.67 | 458 |
| 2022-11-28 | $23.71 | $23.73 | $23.66 | $23.68 | $23.68 | 3,067 |
| 2022-11-25 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 288 |
| 2022-11-23 | $23.76 | $23.85 | $23.76 | $23.83 | $23.83 | 2,496 |
| 2022-11-22 | $23.59 | $23.67 | $23.56 | $23.67 | $23.67 | 2,291 |
| 2022-11-21 | $23.24 | $23.39 | $23.24 | $23.39 | $23.39 | 3,650 |
| 2022-11-18 | $23.41 | $23.41 | $23.34 | $23.36 | $23.36 | 445 |
| 2022-11-17 | $23.07 | $23.26 | $23.06 | $23.26 | $23.26 | 4,308 |
| 2022-11-16 | $23.48 | $23.48 | $23.41 | $23.41 | $23.41 | 1,155 |
| 2022-11-15 | $23.77 | $23.77 | $23.61 | $23.61 | $23.61 | 395 |
| 2022-11-14 | $23.62 | $23.62 | $23.45 | $23.45 | $23.45 | 308 |
| 2022-11-11 | $23.61 | $23.70 | $23.61 | $23.66 | $23.66 | 3,450 |
| 2022-11-10 | $23.25 | $23.49 | $23.25 | $23.49 | $23.49 | 1,665 |
| 2022-11-09 | $22.45 | $22.59 | $22.33 | $22.33 | $22.33 | 1,416 |
| 2022-11-08 | $22.80 | $22.80 | $22.69 | $22.70 | $22.70 | 775 |
| 2022-11-07 | $22.46 | $22.61 | $22.46 | $22.59 | $22.59 | 1,385 |
| 2022-11-04 | $22.20 | $22.45 | $22.18 | $22.45 | $22.45 | 553 |
| 2022-11-03 | $22.13 | $22.21 | $22.10 | $22.10 | $22.10 | 1,098 |
| 2022-11-02 | $22.87 | $22.87 | $22.33 | $22.33 | $22.33 | 914 |
| 2022-11-01 | $22.72 | $22.72 | $22.57 | $22.67 | $22.67 | 1,164 |
| 2022-10-31 | $22.37 | $22.48 | $22.37 | $22.39 | $22.39 | 2,609 |
| 2022-10-28 | $22.16 | $22.53 | $22.16 | $22.49 | $22.49 | 2,816 |
| 2022-10-27 | $22.38 | $22.66 | $22.30 | $22.30 | $22.30 | 4,941 |
| 2022-10-26 | $22.37 | $22.73 | $22.37 | $22.44 | $22.44 | 1,598 |
| 2022-10-25 | $21.99 | $22.33 | $21.99 | $22.29 | $22.29 | 775 |
| 2022-10-24 | $21.82 | $22.16 | $21.77 | $21.86 | $21.86 | 39,055 |
| 2022-10-21 | $21.47 | $21.82 | $21.47 | $21.82 | $21.82 | 452 |
| 2022-10-20 | $21.76 | $21.80 | $21.38 | $21.41 | $21.41 | 2,750 |
| 2022-10-19 | $21.60 | $21.66 | $21.36 | $21.46 | $21.46 | 5,354 |
| 2022-10-18 | $21.84 | $21.84 | $21.65 | $21.74 | $21.74 | 3,798 |
| 2022-10-17 | $21.45 | $21.52 | $21.44 | $21.44 | $21.44 | 1,875 |
| 2022-10-14 | $21.15 | $21.15 | $20.95 | $20.95 | $20.95 | 1,515 |
| 2022-10-13 | $20.84 | $21.49 | $20.84 | $21.45 | $21.45 | 4,717 |
| 2022-10-12 | $21.04 | $21.06 | $20.99 | $20.99 | $20.99 | 5,726 |
| 2022-10-11 | $21.17 | $21.66 | $21.10 | $21.17 | $21.17 | 9,247 |
| 2022-10-10 | $21.40 | $21.40 | $21.24 | $21.33 | $21.33 | 5,228 |
| 2022-10-07 | $21.42 | $21.42 | $21.36 | $21.36 | $21.36 | 155 |
| 2022-10-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1,558 |
| 2022-10-05 | $21.89 | $22.16 | $21.76 | $22.05 | $22.05 | 1,558 |
| 2022-10-04 | $21.95 | $22.09 | $21.95 | $22.09 | $22.09 | 1,781 |
| 2022-10-03 | $21.16 | $21.36 | $21.16 | $21.36 | $21.36 | 670 |
| 2022-09-30 | $21.07 | $21.25 | $20.87 | $20.87 | $20.87 | 8,989 |
| 2022-09-29 | $20.81 | $21.04 | $20.78 | $21.01 | $21.01 | 3,126 |
| 2022-09-28 | $20.71 | $21.41 | $20.71 | $21.31 | $21.31 | 8,312 |
| 2022-09-27 | $20.77 | $20.84 | $20.56 | $20.57 | $20.57 | 2,720 |
| 2022-09-26 | $20.83 | $20.84 | $20.58 | $20.58 | $20.58 | 1,197 |
| 2022-09-23 | $20.82 | $20.82 | $20.63 | $20.79 | $20.79 | 3,330 |
| 2022-09-22 | $21.27 | $21.34 | $21.22 | $21.28 | $21.28 | 1,348 |
| 2022-09-21 | $21.97 | $21.97 | $21.53 | $21.53 | $21.53 | 2,200 |
| 2022-09-20 | $21.90 | $21.96 | $21.69 | $21.79 | $21.79 | 2,184 |
| 2022-09-19 | $21.98 | $22.17 | $21.98 | $22.14 | $22.14 | 982 |
| 2022-09-16 | $21.92 | $22.03 | $21.90 | $22.03 | $22.03 | 1,112 |
| 2022-09-15 | $22.38 | $22.49 | $22.32 | $22.33 | $22.33 | 2,204 |
| 2022-09-14 | $22.33 | $22.40 | $22.25 | $22.38 | $22.38 | 2,359 |
| 2022-09-13 | $22.87 | $22.87 | $22.48 | $22.48 | $22.48 | 3,427 |
| 2022-09-12 | $23.21 | $23.48 | $23.21 | $23.33 | $23.33 | 5,751 |
| 2022-09-09 | $23.13 | $23.15 | $23.12 | $23.14 | $23.14 | 6,101 |
| 2022-09-08 | $22.61 | $22.73 | $22.61 | $22.73 | $22.73 | 10,782 |
| 2022-09-07 | $22.45 | $22.56 | $22.45 | $22.56 | $22.56 | 865 |
| 2022-09-06 | $22.30 | $22.33 | $22.15 | $22.15 | $22.15 | 3,027 |
| 2022-09-02 | $22.67 | $22.67 | $22.22 | $22.22 | $22.22 | 69,530 |
| 2022-09-01 | $22.22 | $22.37 | $22.22 | $22.37 | $22.37 | 146 |
| 2022-08-31 | $22.62 | $22.62 | $22.53 | $22.53 | $22.53 | 419 |
| 2022-08-30 | $22.71 | $22.71 | $22.59 | $22.62 | $22.62 | 540 |
| 2022-08-29 | $22.90 | $22.94 | $22.90 | $22.92 | $22.92 | 1,430 |
| 2022-08-26 | $23.39 | $23.39 | $23.05 | $23.05 | $23.05 | 971 |
| 2022-08-25 | $23.59 | $23.73 | $23.58 | $23.73 | $23.73 | 1,191 |
| 2022-08-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 13,560 |
| 2022-08-23 | $23.36 | $23.36 | $23.09 | $23.31 | $23.31 | 13,560 |
| 2022-08-22 | $23.64 | $23.64 | $23.36 | $23.37 | $23.37 | 3,254 |
| 2022-08-19 | $23.88 | $23.88 | $23.81 | $23.81 | $23.81 | 463 |
| 2022-08-18 | $24.07 | $24.10 | $24.05 | $24.10 | $24.10 | 3,881 |
| 2022-08-17 | $24.29 | $24.29 | $24.11 | $24.11 | $24.11 | 2,609 |
| 2022-08-16 | $24.36 | $24.45 | $24.36 | $24.45 | $24.45 | 3,913 |
| 2022-08-15 | $24.40 | $24.52 | $24.40 | $24.52 | $24.52 | 663 |
| 2022-08-12 | $24.32 | $24.49 | $24.32 | $24.49 | $24.49 | 3,325 |
| 2022-08-11 | $24.34 | $24.41 | $24.22 | $24.23 | $24.23 | 12,675 |
| 2022-08-10 | $24.33 | $24.33 | $24.28 | $24.31 | $24.31 | 992 |
| 2022-08-09 | $23.96 | $23.96 | $23.82 | $23.82 | $23.82 | 1,599 |
| 2022-08-08 | $24.13 | $24.23 | $23.92 | $24.00 | $24.00 | 2,962 |
| 2022-08-05 | $23.77 | $23.90 | $23.73 | $23.90 | $23.90 | 4,428 |
| 2022-08-04 | $23.91 | $23.97 | $23.89 | $23.90 | $23.90 | 6,674 |
| 2022-08-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 8 |
| 2022-08-02 | $24.01 | $24.20 | $23.94 | $23.94 | $23.94 | 2,199 |
| 2022-08-01 | $24.10 | $24.10 | $24.03 | $24.03 | $24.03 | 360 |
| 2022-07-29 | $23.92 | $24.07 | $23.92 | $24.07 | $24.07 | 2,274 |
| 2022-07-28 | $23.64 | $23.98 | $23.64 | $23.98 | $23.98 | 4,685 |
| 2022-07-27 | $23.64 | $23.94 | $23.64 | $23.94 | $23.94 | 391 |
| 2022-07-26 | $23.50 | $23.50 | $23.41 | $23.41 | $23.41 | 4,711 |
| 2022-07-25 | $23.56 | $23.69 | $23.56 | $23.62 | $23.62 | 2,434 |
| 2022-07-22 | $23.78 | $23.82 | $23.53 | $23.53 | $23.53 | 1,231 |
| 2022-07-21 | $23.62 | $23.73 | $23.59 | $23.73 | $23.73 | 4,310 |
| 2022-07-20 | $23.63 | $23.63 | $23.48 | $23.60 | $23.60 | 994 |
| 2022-07-19 | $23.34 | $23.52 | $23.34 | $23.52 | $23.52 | 498 |
| 2022-07-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 110 |
| 2022-07-15 | $22.98 | $23.07 | $22.95 | $23.07 | $23.07 | 1,399 |
| 2022-07-14 | $22.38 | $22.68 | $22.37 | $22.68 | $22.68 | 1,679 |
| 2022-07-13 | $22.85 | $22.95 | $22.85 | $22.87 | $22.87 | 2,768 |
| 2022-07-12 | $23.04 | $23.32 | $22.98 | $23.04 | $23.04 | 143,670 |
| 2022-07-11 | $23.08 | $23.08 | $22.97 | $22.97 | $22.97 | 2,536 |
| 2022-07-08 | $23.35 | $23.35 | $23.27 | $23.27 | $23.27 | 200 |
| 2022-07-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1,403 |
| 2022-07-06 | $22.91 | $23.12 | $22.91 | $23.04 | $23.04 | 1,403 |
| 2022-07-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 55 |
| 2022-07-01 | $22.82 | $23.03 | $22.59 | $23.03 | $23.03 | 1,067 |
| 2022-06-30 | $22.57 | $22.83 | $22.57 | $22.71 | $22.71 | 881 |
| 2022-06-29 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 835 |
| 2022-06-28 | $23.25 | $23.27 | $22.87 | $22.87 | $22.87 | 5,688 |
| 2022-06-27 | $23.12 | $23.16 | $23.12 | $23.16 | $23.16 | 135 |
| 2022-06-24 | $22.99 | $23.07 | $22.99 | $23.07 | $23.07 | 572 |
| 2022-06-23 | $22.30 | $22.45 | $22.30 | $22.45 | $22.45 | 975 |
| 2022-06-22 | $22.25 | $22.28 | $22.23 | $22.23 | $22.23 | 691 |
| 2022-06-21 | $22.26 | $22.26 | $22.22 | $22.22 | $22.22 | 882 |
| 2022-06-17 | $21.80 | $21.94 | $21.78 | $21.91 | $21.91 | 5,085 |
| 2022-06-16 | $21.94 | $21.94 | $21.79 | $21.82 | $21.82 | 2,357 |
| 2022-06-15 | $22.40 | $22.58 | $22.32 | $22.58 | $22.58 | 2,699 |
| 2022-06-14 | $22.20 | $22.27 | $22.13 | $22.23 | $22.23 | 2,616 |
| 2022-06-13 | $22.80 | $22.80 | $22.47 | $22.47 | $22.47 | 3,771 |
| 2022-06-10 | $23.29 | $23.31 | $23.29 | $23.31 | $23.31 | 751 |
| 2022-06-09 | $24.00 | $24.00 | $23.89 | $23.89 | $23.89 | 1,050 |
| 2022-06-08 | $24.44 | $24.44 | $24.39 | $24.39 | $24.39 | 6,077 |
| 2022-06-07 | $24.27 | $24.70 | $24.27 | $24.70 | $24.70 | 605 |
| 2022-06-06 | $24.58 | $24.62 | $24.43 | $24.43 | $24.43 | 45,166 |
| 2022-06-03 | $24.40 | $24.45 | $24.40 | $24.45 | $24.45 | 864 |
| 2022-06-02 | $24.57 | $24.71 | $24.57 | $24.71 | $24.71 | 125 |
| 2022-06-01 | $24.41 | $24.41 | $24.32 | $24.32 | $24.32 | 871 |
| 2022-05-31 | $24.63 | $24.63 | $24.48 | $24.48 | $24.48 | 312 |
| 2022-05-27 | $24.45 | $24.69 | $24.45 | $24.69 | $24.69 | 478 |
| 2022-05-26 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2022-05-25 | $23.75 | $23.95 | $23.75 | $23.95 | $23.95 | 787 |
| 2022-05-24 | $23.65 | $23.72 | $23.65 | $23.72 | $23.72 | 4,323 |
| 2022-05-23 | $23.92 | $23.92 | $23.66 | $23.84 | $23.84 | 10,262 |
| 2022-05-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 59 |
| 2022-05-19 | $23.44 | $23.48 | $23.41 | $23.41 | $23.41 | 964 |
| 2022-05-18 | $23.36 | $23.38 | $23.34 | $23.34 | $23.34 | 361 |
| 2022-05-17 | $24.00 | $24.07 | $24.00 | $24.07 | $24.07 | 302 |
| 2022-05-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 13 |
| 2022-05-13 | $23.48 | $23.51 | $23.48 | $23.51 | $23.51 | 414 |
| 2022-05-12 | $22.60 | $23.23 | $22.60 | $22.91 | $22.91 | 8,518 |
| 2022-05-11 | $23.04 | $23.04 | $22.86 | $22.86 | $22.86 | 653 |
| 2022-05-10 | $23.39 | $23.39 | $22.97 | $23.19 | $23.19 | 2,221 |
| 2022-05-09 | $24.00 | $24.00 | $23.05 | $23.05 | $23.05 | 3,559 |
| 2022-05-06 | $23.93 | $24.12 | $23.87 | $24.04 | $24.04 | 7,083 |
| 2022-05-05 | $24.59 | $24.59 | $24.40 | $24.43 | $24.43 | 1,504 |
| 2022-05-04 | $24.62 | $25.25 | $24.62 | $25.25 | $25.25 | 1,275 |
| 2022-05-03 | $24.67 | $24.76 | $24.67 | $24.76 | $24.76 | 529 |
| 2022-05-02 | $24.64 | $24.70 | $24.35 | $24.68 | $24.68 | 3,885 |
| 2022-04-29 | $25.12 | $25.16 | $24.63 | $24.63 | $24.63 | 8,401 |
| 2022-04-28 | $24.96 | $25.19 | $24.82 | $25.19 | $25.19 | 1,566 |
| 2022-04-27 | $24.95 | $25.11 | $24.77 | $24.88 | $24.88 | 3,752 |
| 2022-04-26 | $25.40 | $25.47 | $24.95 | $24.95 | $24.95 | 14,251 |
| 2022-04-25 | $25.83 | $25.83 | $25.15 | $25.65 | $25.65 | 21,468 |
| 2022-04-22 | $26.06 | $26.38 | $25.67 | $25.92 | $25.92 | 46,848 |
| 2022-04-21 | $26.77 | $26.86 | $26.10 | $26.20 | $26.20 | 11,904 |
| 2022-04-20 | $26.60 | $26.81 | $26.56 | $26.61 | $26.61 | 12,762 |
| 2022-04-19 | $26.24 | $26.56 | $26.20 | $26.52 | $26.52 | 11,274 |
| 2022-04-18 | $26.44 | $26.50 | $26.40 | $26.40 | $26.40 | 19,641 |
| 2022-04-14 | $26.55 | $26.56 | $26.50 | $26.50 | $26.50 | 2,209 |
| 2022-04-13 | $26.43 | $26.54 | $26.43 | $26.54 | $26.54 | 657 |
| 2022-04-12 | $26.18 | $26.26 | $26.12 | $26.20 | $26.20 | 3,817 |
| 2022-04-11 | $26.38 | $26.38 | $26.28 | $26.28 | $26.28 | 1,811 |
| 2022-04-08 | $26.67 | $26.71 | $26.52 | $26.52 | $26.52 | 5,720 |
| 2022-04-07 | $26.45 | $26.65 | $26.42 | $26.65 | $26.65 | 5,741 |
| 2022-04-06 | $26.37 | $26.42 | $26.14 | $26.38 | $26.38 | 6,364 |
| 2022-04-05 | $26.66 | $26.68 | $26.42 | $26.43 | $26.43 | 7,066 |
| 2022-04-04 | $26.56 | $26.69 | $26.56 | $26.67 | $26.67 | 6,717 |
| 2022-04-01 | $26.44 | $26.55 | $26.44 | $26.55 | $26.55 | 10,003 |
| 2022-03-31 | $26.63 | $26.63 | $26.40 | $26.40 | $26.40 | 449 |
| 2022-03-30 | $26.72 | $26.78 | $26.54 | $26.54 | $26.54 | 5,044 |
| 2022-03-29 | $26.47 | $27.11 | $26.47 | $26.61 | $26.61 | 16,490 |
| 2022-03-28 | $26.29 | $26.34 | $26.18 | $26.34 | $26.34 | 5,106 |
| 2022-03-25 | $26.27 | $26.39 | $26.21 | $26.36 | $26.36 | 5,421 |
| 2022-03-24 | $26.14 | $26.27 | $26.13 | $26.27 | $26.27 | 5,519 |
| 2022-03-23 | $26.20 | $26.20 | $25.91 | $25.94 | $25.94 | 6,139 |
| 2022-03-22 | $26.18 | $26.34 | $26.14 | $26.28 | $26.28 | 5,483 |
| 2022-03-21 | $26.05 | $26.05 | $25.98 | $26.03 | $26.03 | 8,277 |
| 2022-03-18 | $25.80 | $26.05 | $25.78 | $26.05 | $26.05 | 5,271 |
| 2022-03-17 | $25.52 | $25.71 | $25.51 | $25.71 | $25.71 | 5,030 |
| 2022-03-16 | $25.14 | $25.34 | $25.14 | $25.34 | $25.34 | 5,291 |
| 2022-03-15 | $24.61 | $24.86 | $24.59 | $24.86 | $24.86 | 6,320 |
| 2022-03-14 | $24.87 | $24.87 | $24.49 | $24.50 | $24.50 | 6,660 |
| 2022-03-11 | $24.99 | $24.99 | $24.64 | $24.64 | $24.64 | 5,019 |
| 2022-03-10 | $25.81 | $25.81 | $24.73 | $24.98 | $24.98 | 8,079 |
| 2022-03-09 | $24.94 | $25.24 | $24.94 | $25.20 | $25.20 | 5,301 |
| 2022-03-08 | $24.93 | $25.01 | $24.57 | $24.63 | $24.63 | 5,932 |
| 2022-03-07 | $25.40 | $25.40 | $25.16 | $25.20 | $25.20 | 6,405 |
| 2022-03-04 | $25.25 | $25.30 | $25.16 | $25.30 | $25.30 | 6,043 |
| 2022-03-03 | $25.80 | $25.80 | $25.59 | $25.62 | $25.62 | 5,398 |
| 2022-03-02 | $25.54 | $26.18 | $25.54 | $26.05 | $26.05 | 18,274 |
| 2022-03-01 | $25.77 | $25.86 | $25.50 | $25.65 | $25.65 | 6,930 |
| 2022-02-28 | $25.39 | $25.77 | $25.39 | $25.73 | $25.73 | 19,606 |
| 2022-02-25 | $24.96 | $25.44 | $24.94 | $25.43 | $25.43 | 5,182 |
| 2022-02-24 | $23.98 | $24.82 | $23.98 | $24.82 | $24.82 | 5,671 |
| 2022-02-23 | $25.00 | $25.00 | $24.48 | $24.48 | $24.48 | 10,009 |
| 2022-02-22 | $24.92 | $24.92 | $24.76 | $24.76 | $24.76 | 5,003 |
| 2022-02-18 | $25.15 | $25.15 | $24.87 | $24.87 | $24.87 | 5,362 |
| 2022-02-17 | $25.42 | $25.42 | $25.07 | $25.07 | $25.07 | 5,134 |
| 2022-02-16 | $25.21 | $25.50 | $25.21 | $25.46 | $25.46 | 5,080 |
| 2022-02-15 | $25.20 | $25.28 | $25.16 | $25.28 | $25.28 | 5,230 |
| 2022-02-14 | $25.03 | $25.03 | $24.85 | $24.91 | $24.91 | 2,748 |
| 2022-02-11 | $25.42 | $25.42 | $25.00 | $25.02 | $25.02 | 2,352 |
| 2022-02-10 | $25.27 | $25.38 | $25.27 | $25.38 | $25.38 | 353 |
| 2022-02-09 | $25.73 | $25.84 | $25.72 | $25.84 | $25.84 | 701 |
| 2022-02-08 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 142 |
| 2022-02-07 | $25.18 | $25.31 | $25.10 | $25.10 | $25.10 | 897 |
| 2022-02-04 | $25.01 | $25.20 | $24.95 | $25.19 | $25.19 | 6,295 |
| 2022-02-03 | $25.20 | $25.23 | $25.09 | $25.09 | $25.09 | 5,267 |
| 2022-02-02 | $25.58 | $25.59 | $25.40 | $25.57 | $25.57 | 5,151 |
| 2022-02-01 | $25.26 | $25.52 | $25.06 | $25.44 | $25.44 | 10,897 |
| 2022-01-31 | $24.61 | $25.12 | $24.61 | $25.12 | $25.12 | 6,157 |
| 2022-01-28 | $24.35 | $24.60 | $24.22 | $24.60 | $24.60 | 5,002 |
| 2022-01-27 | $24.78 | $24.78 | $24.24 | $24.24 | $24.24 | 6,459 |
| 2022-01-26 | $25.01 | $25.20 | $24.17 | $24.56 | $24.56 | 12,565 |
| 2022-01-25 | $24.61 | $25.72 | $24.49 | $24.85 | $24.85 | 37,630 |
Strategas Global Policy Opportunities ETF (SAGP) News Headlines
Recent Strategas Global Policy Opportunities ETF (SAGP) News
Similar Companies to Strategas Global Policy Opportunities ETF (SAGP) 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 | -- | -- | -- |