Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.52 ($-0.12) -0.55%
Impact Shares Sustainable Development Goals Global Equity ETF - Daily Information
Click for more stock information on Impact Shares Sustainable Development Goals Global Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.52 |
| Previous Close | $22.52 |
| High | $22.52 |
| Low | $22.52 |
| Adjusted Open | $22.52 |
| Previous Adjusted Close | $22.52 |
| Adjusted High | $22.52 |
| Adjusted Low | $22.52 |
About Impact Shares Sustainable Development Goals Global Equity ETF (SDGA)
Impact Shares Sustainable Development Goals Global Equity
Invest in Impact Shares Sustainable Development Goals Global Equity ETF (SDGA)
Historical Stock Data for Impact Shares Sustainable Development Goals Global Equity ETF (SDGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 42 |
| 2023-02-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 25 |
| 2023-02-22 | $22.62 | $22.64 | $22.62 | $22.64 | $22.64 | 177 |
| 2023-02-21 | $22.60 | $22.64 | $22.60 | $22.64 | $22.64 | 462 |
| 2023-02-17 | $22.58 | $22.64 | $22.57 | $22.64 | $22.64 | 261 |
| 2023-02-16 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 324 |
| 2023-02-15 | $22.66 | $22.72 | $22.66 | $22.72 | $22.72 | 1,370 |
| 2023-02-14 | $22.67 | $22.75 | $22.67 | $22.75 | $22.75 | 408 |
| 2023-02-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 42 |
| 2023-02-10 | $22.45 | $22.52 | $22.45 | $22.52 | $22.52 | 115 |
| 2023-02-09 | $22.64 | $22.65 | $22.47 | $22.47 | $22.47 | 745 |
| 2023-02-08 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 111 |
| 2023-02-07 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1 |
| 2023-02-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 104 |
| 2023-02-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 3 |
| 2023-02-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 31 |
| 2023-02-01 | $22.68 | $22.95 | $22.68 | $22.95 | $22.95 | 496 |
| 2023-01-31 | $22.49 | $22.72 | $22.49 | $22.72 | $22.72 | 1,715 |
| 2023-01-30 | $22.54 | $22.54 | $22.45 | $22.45 | $22.45 | 830 |
| 2023-01-27 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 204 |
| 2023-01-26 | $22.64 | $22.65 | $22.55 | $22.65 | $22.65 | 1,071 |
| 2023-01-25 | $22.32 | $22.55 | $22.32 | $22.55 | $22.55 | 1,635 |
| 2023-01-24 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 208 |
| 2023-01-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 3 |
| 2023-01-20 | $22.18 | $22.35 | $22.18 | $22.35 | $22.35 | 200 |
| 2023-01-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 130 |
| 2023-01-18 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 130 |
| 2023-01-17 | $22.46 | $22.50 | $22.46 | $22.50 | $22.50 | 227 |
| 2023-01-13 | $22.60 | $22.60 | $22.57 | $22.57 | $22.57 | 339 |
| 2023-01-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 182 |
| 2023-01-11 | $22.25 | $22.31 | $22.25 | $22.31 | $22.31 | 1,122 |
| 2023-01-10 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1,129 |
| 2023-01-09 | $22.41 | $22.42 | $22.12 | $22.12 | $22.12 | 1,129 |
| 2023-01-06 | $22.09 | $22.15 | $22.09 | $22.11 | $22.11 | 3,222 |
| 2023-01-05 | $21.70 | $21.72 | $21.68 | $21.70 | $21.70 | 1,105 |
| 2023-01-04 | $21.79 | $21.89 | $21.79 | $21.89 | $21.89 | 191 |
| 2023-01-03 | $21.59 | $21.61 | $21.59 | $21.61 | $21.61 | 406 |
| 2022-12-30 | $21.44 | $21.50 | $21.40 | $21.50 | $21.50 | 634 |
| 2022-12-29 | $21.60 | $21.60 | $21.58 | $21.59 | $21.59 | 2,404 |
| 2022-12-28 | $21.36 | $21.36 | $21.31 | $21.31 | $21.31 | 2,436 |
| 2022-12-27 | $21.60 | $21.60 | $21.51 | $21.51 | $21.51 | 700 |
| 2022-12-23 | $22.20 | $22.23 | $22.20 | $22.23 | $21.99 | 1,860 |
| 2022-12-22 | $22.11 | $22.14 | $21.92 | $22.14 | $21.90 | 2,518 |
| 2022-12-21 | $22.28 | $22.31 | $22.28 | $22.31 | $22.07 | 102 |
| 2022-12-20 | $22.07 | $22.07 | $22.03 | $22.03 | $21.80 | 3,541 |
| 2022-12-19 | $22.05 | $22.05 | $21.97 | $21.97 | $21.73 | 835 |
| 2022-12-16 | $21.97 | $22.05 | $21.97 | $22.05 | $21.81 | 710 |
| 2022-12-15 | $22.20 | $22.24 | $22.13 | $22.23 | $22.00 | 6,690 |
| 2022-12-14 | $22.96 | $22.96 | $22.79 | $22.79 | $22.54 | 437 |
| 2022-12-13 | $23.20 | $23.20 | $22.75 | $22.83 | $22.59 | 2,540 |
| 2022-12-12 | $22.58 | $22.69 | $22.58 | $22.69 | $22.69 | 326 |
| 2022-12-09 | $22.64 | $22.65 | $22.54 | $22.54 | $22.54 | 4,007 |
| 2022-12-08 | $22.66 | $22.72 | $22.58 | $22.66 | $22.66 | 4,223 |
| 2022-12-07 | $22.52 | $22.53 | $22.52 | $22.53 | $22.53 | 407 |
| 2022-12-06 | $22.55 | $22.64 | $22.53 | $22.64 | $22.64 | 4,015 |
| 2022-12-05 | $23.08 | $23.08 | $22.77 | $22.81 | $22.81 | 1,029 |
| 2022-12-02 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 5 |
| 2022-12-01 | $23.14 | $23.17 | $23.13 | $23.17 | $23.17 | 2,321 |
| 2022-11-30 | $22.56 | $23.13 | $22.54 | $23.13 | $23.13 | 4,208 |
| 2022-11-29 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 3,470 |
| 2022-11-28 | $22.69 | $22.69 | $22.66 | $22.66 | $22.66 | 349 |
| 2022-11-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 24 |
| 2022-11-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 153 |
| 2022-11-22 | $22.49 | $22.69 | $22.49 | $22.69 | $22.69 | 1,002 |
| 2022-11-21 | $22.47 | $22.49 | $22.47 | $22.49 | $22.49 | 777 |
| 2022-11-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 2 |
| 2022-11-17 | $22.36 | $22.36 | $22.34 | $22.35 | $22.35 | 579 |
| 2022-11-16 | $22.49 | $22.49 | $22.38 | $22.38 | $22.38 | 1,044 |
| 2022-11-15 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 6 |
| 2022-11-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2022-11-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2 |
| 2022-11-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2 |
| 2022-11-09 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 23 |
| 2022-11-08 | $21.72 | $21.72 | $21.64 | $21.64 | $21.64 | 650 |
| 2022-11-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 2 |
| 2022-11-04 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 639 |
| 2022-11-03 | $20.94 | $20.94 | $20.90 | $20.90 | $20.90 | 639 |
| 2022-11-02 | $21.39 | $21.39 | $21.10 | $21.10 | $21.10 | 799 |
| 2022-11-01 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 2 |
| 2022-10-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 2 |
| 2022-10-28 | $21.45 | $21.57 | $21.45 | $21.57 | $21.57 | 167 |
| 2022-10-27 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2 |
| 2022-10-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 48 |
| 2022-10-25 | $21.06 | $21.33 | $21.06 | $21.33 | $21.33 | 269 |
| 2022-10-24 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 51 |
| 2022-10-21 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 2 |
| 2022-10-20 | $20.43 | $20.54 | $20.43 | $20.46 | $20.46 | 3,808 |
| 2022-10-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 59 |
| 2022-10-18 | $20.59 | $20.72 | $20.59 | $20.70 | $20.70 | 10,951 |
| 2022-10-17 | $20.38 | $20.46 | $20.38 | $20.46 | $20.46 | 321 |
| 2022-10-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 5 |
| 2022-10-13 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 453 |
| 2022-10-12 | $19.72 | $19.73 | $19.72 | $19.73 | $19.73 | 453 |
| 2022-10-11 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 1,091 |
| 2022-10-10 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 40 |
| 2022-10-07 | $20.20 | $20.20 | $19.97 | $19.97 | $19.97 | 5,251 |
| 2022-10-06 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 3 |
| 2022-10-05 | $20.39 | $20.62 | $20.39 | $20.62 | $20.62 | 558 |
| 2022-10-04 | $20.61 | $20.70 | $20.61 | $20.70 | $20.70 | 342 |
| 2022-10-03 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 80 |
| 2022-09-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 26 |
| 2022-09-29 | $20.14 | $20.14 | $19.97 | $19.97 | $19.97 | 1,578 |
| 2022-09-28 | $20.20 | $20.27 | $20.20 | $20.27 | $20.27 | 1,326 |
| 2022-09-27 | $20.18 | $20.18 | $19.79 | $19.87 | $19.87 | 1,687 |
| 2022-09-26 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 2 |
| 2022-09-23 | $20.28 | $20.32 | $20.19 | $20.32 | $20.32 | 2,831 |
| 2022-09-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 183 |
| 2022-09-21 | $21.13 | $21.13 | $20.80 | $20.80 | $20.80 | 183 |
| 2022-09-20 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 78 |
| 2022-09-19 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2022-09-16 | $21.17 | $21.33 | $21.17 | $21.33 | $21.33 | 246 |
| 2022-09-15 | $21.46 | $21.46 | $21.41 | $21.41 | $21.41 | 277 |
| 2022-09-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 99 |
| 2022-09-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1 |
| 2022-09-12 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 49 |
| 2022-09-09 | $21.88 | $21.97 | $21.84 | $21.97 | $21.97 | 250 |
| 2022-09-08 | $21.17 | $21.57 | $20.96 | $21.57 | $21.57 | 4,163 |
| 2022-09-07 | $21.40 | $21.53 | $21.40 | $21.53 | $21.53 | 2,739 |
| 2022-09-06 | $21.21 | $21.27 | $21.20 | $21.25 | $21.25 | 5,460 |
| 2022-09-02 | $21.69 | $21.69 | $21.29 | $21.29 | $21.29 | 3,218 |
| 2022-09-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 79 |
| 2022-08-31 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 35 |
| 2022-08-30 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 23 |
| 2022-08-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-08-26 | $21.95 | $21.95 | $21.87 | $21.87 | $21.87 | 1,730 |
| 2022-08-25 | $22.41 | $22.50 | $22.41 | $22.50 | $22.50 | 223 |
| 2022-08-24 | $22.38 | $22.38 | $22.27 | $22.27 | $22.27 | 293 |
| 2022-08-23 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 141 |
| 2022-08-22 | $22.61 | $22.61 | $22.34 | $22.38 | $22.38 | 360 |
| 2022-08-19 | $22.73 | $22.77 | $22.61 | $22.77 | $22.77 | 4,345 |
| 2022-08-18 | $23.02 | $23.09 | $22.94 | $23.03 | $23.03 | 3,940 |
| 2022-08-17 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 118 |
| 2022-08-16 | $23.23 | $23.23 | $23.18 | $23.18 | $23.18 | 103 |
| 2022-08-15 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 144 |
| 2022-08-12 | $22.94 | $23.17 | $22.94 | $23.17 | $23.17 | 729 |
| 2022-08-11 | $22.99 | $23.04 | $22.93 | $22.93 | $22.93 | 13,146 |
| 2022-08-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 2 |
| 2022-08-09 | $22.57 | $22.57 | $22.55 | $22.55 | $22.55 | 402 |
| 2022-08-08 | $22.70 | $22.70 | $22.69 | $22.69 | $22.69 | 290 |
| 2022-08-05 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 898 |
| 2022-08-04 | $22.65 | $22.71 | $22.65 | $22.71 | $22.71 | 167 |
| 2022-08-03 | $22.63 | $22.74 | $22.63 | $22.74 | $22.74 | 520 |
| 2022-08-02 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 611 |
| 2022-08-01 | $22.66 | $22.66 | $22.64 | $22.64 | $22.64 | 611 |
| 2022-07-29 | $22.57 | $22.67 | $22.57 | $22.67 | $22.67 | 301 |
| 2022-07-28 | $22.61 | $22.62 | $22.61 | $22.62 | $22.62 | 100 |
| 2022-07-27 | $22.22 | $22.55 | $22.22 | $22.51 | $22.51 | 1,513 |
| 2022-07-26 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 201 |
| 2022-07-25 | $22.27 | $22.27 | $22.25 | $22.25 | $22.25 | 718 |
| 2022-07-22 | $22.32 | $22.32 | $22.17 | $22.17 | $22.17 | 546 |
| 2022-07-21 | $22.16 | $22.27 | $22.16 | $22.27 | $22.27 | 555 |
| 2022-07-20 | $22.07 | $22.15 | $22.06 | $22.15 | $22.15 | 3,320 |
| 2022-07-19 | $21.84 | $22.19 | $21.84 | $22.19 | $22.19 | 437 |
| 2022-07-18 | $21.86 | $21.86 | $21.64 | $21.64 | $21.64 | 267 |
| 2022-07-15 | $21.64 | $21.73 | $21.64 | $21.73 | $21.73 | 6,069 |
| 2022-07-14 | $21.11 | $21.34 | $21.11 | $21.30 | $21.30 | 3,452 |
| 2022-07-13 | $21.69 | $21.69 | $21.57 | $21.62 | $21.62 | 22,266 |
| 2022-07-12 | $21.66 | $21.69 | $21.66 | $21.69 | $21.69 | 2,768 |
| 2022-07-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 10 |
| 2022-07-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 230 |
| 2022-07-07 | $22.08 | $22.08 | $22.05 | $22.05 | $22.05 | 157 |
| 2022-07-06 | $21.70 | $21.80 | $21.66 | $21.75 | $21.75 | 1,623 |
| 2022-07-05 | $21.64 | $21.74 | $21.63 | $21.74 | $21.74 | 1,219 |
| 2022-07-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 210 |
| 2022-06-30 | $21.92 | $21.92 | $21.59 | $21.78 | $21.78 | 2,335 |
| 2022-06-29 | $22.03 | $22.05 | $22.03 | $22.05 | $22.05 | 514 |
| 2022-06-28 | $22.23 | $22.23 | $22.06 | $22.06 | $22.06 | 507 |
| 2022-06-27 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 28 |
| 2022-06-24 | $22.56 | $22.56 | $22.56 | $22.56 | $22.42 | 30 |
| 2022-06-23 | $22.05 | $22.05 | $22.03 | $22.03 | $21.89 | 201 |
| 2022-06-22 | $22.13 | $22.13 | $22.05 | $22.05 | $21.91 | 823 |
| 2022-06-21 | $22.00 | $22.01 | $22.00 | $22.01 | $21.87 | 399 |
| 2022-06-17 | $21.59 | $21.62 | $21.57 | $21.57 | $21.44 | 1,861 |
| 2022-06-16 | $21.52 | $21.52 | $21.52 | $21.52 | $21.39 | 128 |
| 2022-06-15 | $21.84 | $21.96 | $21.84 | $21.96 | $21.83 | 286 |
| 2022-06-14 | $21.56 | $21.63 | $21.56 | $21.63 | $21.50 | 201 |
| 2022-06-13 | $22.01 | $22.01 | $21.84 | $21.84 | $21.70 | 237 |
| 2022-06-10 | $22.61 | $22.65 | $22.51 | $22.52 | $22.37 | 4,164 |
| 2022-06-09 | $23.02 | $23.02 | $23.02 | $23.02 | $22.88 | 3 |
| 2022-06-08 | $23.53 | $23.53 | $23.47 | $23.49 | $23.34 | 820 |
| 2022-06-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.65 | 7 |
| 2022-06-06 | $23.99 | $23.99 | $23.65 | $23.68 | $23.53 | 518 |
| 2022-06-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.49 | 24 |
| 2022-06-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.79 | 86 |
| 2022-06-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.45 | 200 |
| 2022-05-31 | $23.75 | $23.78 | $23.75 | $23.78 | $23.63 | 200 |
| 2022-05-27 | $23.61 | $23.79 | $23.61 | $23.79 | $23.64 | 186 |
| 2022-05-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.30 | 76 |
| 2022-05-25 | $23.10 | $23.27 | $23.10 | $23.16 | $23.02 | 2,784 |
| 2022-05-24 | $22.97 | $23.08 | $22.97 | $23.08 | $22.93 | 225 |
| 2022-05-23 | $23.14 | $23.14 | $23.04 | $23.08 | $22.93 | 4,225 |
| 2022-05-20 | $22.33 | $22.67 | $22.33 | $22.67 | $22.53 | 2,639 |
| 2022-05-19 | $22.52 | $22.64 | $22.52 | $22.64 | $22.50 | 3,006 |
| 2022-05-18 | $23.16 | $23.16 | $22.60 | $22.60 | $22.46 | 2,831 |
| 2022-05-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.30 | 34 |
| 2022-05-16 | $23.24 | $23.24 | $23.08 | $23.08 | $22.93 | 458 |
| 2022-05-13 | $23.10 | $23.11 | $23.10 | $23.11 | $22.97 | 677 |
| 2022-05-12 | $22.70 | $22.73 | $22.70 | $22.73 | $22.58 | 845 |
| 2022-05-11 | $23.03 | $23.03 | $22.77 | $22.77 | $22.63 | 1,098 |
| 2022-05-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.83 | 74 |
| 2022-05-09 | $23.05 | $23.05 | $22.94 | $22.94 | $22.80 | 273 |
| 2022-05-06 | $23.21 | $23.49 | $23.21 | $23.44 | $23.29 | 2,592 |
| 2022-05-05 | $24.15 | $24.15 | $23.47 | $23.58 | $23.43 | 2,758 |
| 2022-05-04 | $23.67 | $24.32 | $23.67 | $24.32 | $24.17 | 2,336 |
| 2022-05-03 | $23.84 | $23.85 | $23.81 | $23.81 | $23.66 | 1,812 |
| 2022-05-02 | $23.29 | $23.64 | $23.29 | $23.64 | $23.50 | 274 |
| 2022-04-29 | $23.75 | $23.75 | $23.61 | $23.61 | $23.46 | 286 |
| 2022-04-28 | $24.09 | $24.26 | $23.89 | $24.22 | $24.06 | 827 |
| 2022-04-27 | $23.90 | $23.90 | $23.81 | $23.81 | $23.66 | 4,210 |
| 2022-04-26 | $24.03 | $24.06 | $23.89 | $23.89 | $23.74 | 1,964 |
| 2022-04-25 | $24.33 | $24.33 | $24.33 | $24.33 | $24.18 | 505 |
| 2022-04-22 | $24.60 | $24.60 | $24.33 | $24.33 | $24.18 | 412 |
| 2022-04-21 | $24.87 | $24.89 | $24.83 | $24.89 | $24.73 | 1,417 |
| 2022-04-20 | $25.13 | $25.13 | $25.13 | $25.13 | $24.98 | 124 |
| 2022-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.83 | 38 |
| 2022-04-18 | $24.70 | $24.70 | $24.69 | $24.69 | $24.54 | 641 |
| 2022-04-14 | $24.88 | $24.88 | $24.76 | $24.76 | $24.60 | 2,208 |
| 2022-04-13 | $24.82 | $24.94 | $24.82 | $24.94 | $24.78 | 856 |
| 2022-04-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.68 | 68 |
| 2022-04-11 | $25.06 | $25.06 | $24.97 | $24.97 | $24.81 | 270 |
| 2022-04-08 | $25.03 | $25.16 | $25.03 | $25.16 | $25.00 | 1,414 |
| 2022-04-07 | $25.18 | $25.26 | $25.18 | $25.21 | $25.05 | 1,087 |
| 2022-04-06 | $25.08 | $25.13 | $25.04 | $25.13 | $24.98 | 2,107 |
| 2022-04-05 | $25.55 | $25.55 | $25.30 | $25.30 | $25.14 | 1,064 |
| 2022-04-04 | $25.57 | $25.61 | $25.57 | $25.61 | $25.45 | 1,843 |
| 2022-04-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.36 | 54 |
| 2022-03-31 | $25.77 | $25.77 | $25.50 | $25.50 | $25.34 | 2,552 |
| 2022-03-30 | $25.92 | $25.92 | $25.81 | $25.81 | $25.65 | 151 |
| 2022-03-29 | $25.81 | $25.92 | $25.81 | $25.92 | $25.75 | 1,204 |
| 2022-03-28 | $25.32 | $25.53 | $25.32 | $25.53 | $25.37 | 742 |
| 2022-03-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.31 | 72 |
| 2022-03-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.21 | 4 |
| 2022-03-23 | $25.24 | $25.24 | $25.24 | $25.24 | $24.99 | 44 |
| 2022-03-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.35 | 44 |
| 2022-03-21 | $25.33 | $25.33 | $25.33 | $25.33 | $25.08 | 86 |
| 2022-03-18 | $25.41 | $25.44 | $25.41 | $25.44 | $25.19 | 525 |
| 2022-03-17 | $25.21 | $25.21 | $25.21 | $25.21 | $24.96 | 1 |
| 2022-03-16 | $25.03 | $25.03 | $25.03 | $25.03 | $24.78 | 219 |
| 2022-03-15 | $24.46 | $24.49 | $24.42 | $24.49 | $24.25 | 748 |
| 2022-03-14 | $24.23 | $24.23 | $24.06 | $24.06 | $23.82 | 3,416 |
| 2022-03-11 | $24.40 | $24.40 | $24.12 | $24.12 | $23.87 | 2,065 |
| 2022-03-10 | $24.29 | $24.29 | $24.29 | $24.29 | $24.05 | 129 |
| 2022-03-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.28 | 8 |
| 2022-03-08 | $23.90 | $23.90 | $23.82 | $23.82 | $23.58 | 2,696 |
| 2022-03-07 | $24.30 | $24.30 | $23.81 | $23.81 | $23.57 | 909 |
| 2022-03-04 | $24.45 | $24.60 | $24.45 | $24.60 | $24.35 | 992 |
| 2022-03-03 | $25.19 | $25.19 | $24.96 | $24.96 | $24.71 | 1,112 |
| 2022-03-02 | $25.09 | $25.20 | $25.04 | $25.20 | $24.95 | 1,995 |
| 2022-03-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.53 | 139 |
| 2022-02-28 | $25.23 | $25.23 | $25.23 | $25.23 | $24.98 | 48 |
| 2022-02-25 | $25.62 | $25.62 | $25.62 | $25.62 | $25.36 | 6 |
| 2022-02-24 | $24.53 | $25.05 | $24.53 | $25.05 | $24.80 | 237 |
| 2022-02-23 | $25.58 | $25.58 | $25.29 | $25.29 | $25.03 | 177 |
| 2022-02-22 | $25.66 | $25.66 | $25.53 | $25.53 | $25.27 | 222 |
| 2022-02-18 | $25.96 | $25.96 | $25.77 | $25.77 | $25.51 | 189 |
| 2022-02-17 | $25.94 | $25.94 | $25.88 | $25.88 | $25.63 | 357 |
| 2022-02-16 | $26.20 | $26.26 | $26.09 | $26.26 | $26.00 | 973 |
| 2022-02-15 | $26.24 | $26.25 | $26.19 | $26.19 | $25.93 | 1,102 |
| 2022-02-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.57 | 7 |
| 2022-02-11 | $26.03 | $26.03 | $26.03 | $26.03 | $25.77 | 102 |
| 2022-02-10 | $26.39 | $26.39 | $26.39 | $26.39 | $26.13 | 45 |
| 2022-02-09 | $26.65 | $26.68 | $26.65 | $26.68 | $26.42 | 442 |
| 2022-02-08 | $26.47 | $26.47 | $26.47 | $26.47 | $26.21 | 56 |
| 2022-02-07 | $26.21 | $26.21 | $26.21 | $26.21 | $25.95 | 129 |
| 2022-02-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.01 | 129 |
| 2022-02-03 | $26.32 | $26.32 | $26.20 | $26.20 | $25.93 | 807 |
| 2022-02-02 | $26.39 | $26.55 | $26.39 | $26.55 | $26.29 | 5,501 |
| 2022-02-01 | $26.15 | $26.25 | $26.15 | $26.25 | $25.98 | 376 |
| 2022-01-31 | $25.87 | $26.04 | $25.87 | $26.04 | $25.78 | 933 |
| 2022-01-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.40 | 71 |
| 2022-01-27 | $25.49 | $25.49 | $25.49 | $25.49 | $25.24 | 149 |
| 2022-01-26 | $25.96 | $26.04 | $25.61 | $25.61 | $25.35 | 1,651 |
| 2022-01-25 | $25.88 | $25.95 | $25.76 | $25.76 | $25.50 | 678 |
| 2022-01-24 | $25.67 | $25.85 | $25.67 | $25.85 | $25.59 | 171 |
| 2022-01-21 | $26.08 | $26.08 | $25.95 | $25.95 | $25.69 | 292 |
| 2022-01-20 | $26.19 | $26.19 | $26.19 | $26.19 | $25.93 | 66 |
| 2022-01-19 | $26.75 | $26.75 | $26.47 | $26.47 | $26.21 | 1,122 |
| 2022-01-18 | $26.65 | $26.66 | $26.60 | $26.60 | $26.34 | 952 |
| 2022-01-14 | $26.89 | $27.07 | $26.89 | $27.07 | $26.80 | 126 |
| 2022-01-13 | $27.11 | $27.11 | $27.11 | $27.11 | $26.84 | 9 |
| 2022-01-12 | $27.25 | $27.31 | $27.25 | $27.31 | $27.04 | 4,857 |
| 2022-01-11 | $27.09 | $27.24 | $27.09 | $27.22 | $26.95 | 1,121 |
| 2022-01-10 | $27.04 | $27.04 | $27.00 | $27.01 | $26.74 | 850 |
| 2022-01-07 | $27.08 | $27.08 | $27.08 | $27.08 | $26.81 | 229 |
| 2022-01-06 | $27.08 | $27.13 | $27.05 | $27.05 | $26.78 | 505 |
| 2022-01-05 | $27.27 | $27.27 | $27.14 | $27.14 | $26.87 | 1,546 |
| 2022-01-04 | $27.40 | $27.40 | $27.40 | $27.40 | $27.13 | 11 |
| 2022-01-03 | $27.21 | $27.28 | $27.21 | $27.24 | $26.96 | 3,137 |
| 2021-12-31 | $27.13 | $27.13 | $27.04 | $27.04 | $26.77 | 555 |
| 2021-12-30 | $27.18 | $27.18 | $27.05 | $27.05 | $26.77 | 2,697 |
| 2021-12-29 | $27.45 | $27.45 | $27.12 | $27.12 | $26.85 | 1,807 |
| 2021-12-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.48 | 139 |
| 2021-12-27 | $29.64 | $29.64 | $29.64 | $29.64 | $26.49 | 15 |
| 2021-12-23 | $29.36 | $29.36 | $29.36 | $29.36 | $26.24 | 10 |
| 2021-12-22 | $29.11 | $29.16 | $29.11 | $29.16 | $26.07 | 957 |
| 2021-12-21 | $28.90 | $28.90 | $28.90 | $28.90 | $25.84 | 20 |
| 2021-12-20 | $28.67 | $28.67 | $28.55 | $28.55 | $25.52 | 169 |
| 2021-12-17 | $28.80 | $28.80 | $28.80 | $28.80 | $25.74 | 29 |
| 2021-12-16 | $29.14 | $29.14 | $29.09 | $29.09 | $26.00 | 298 |
| 2021-12-15 | $28.64 | $29.02 | $28.64 | $29.02 | $25.94 | 869 |
| 2021-12-14 | $28.65 | $28.73 | $28.65 | $28.70 | $25.65 | 3,049 |
| 2021-12-13 | $28.97 | $28.97 | $28.90 | $28.90 | $25.83 | 671 |
| 2021-12-10 | $29.04 | $29.13 | $29.01 | $29.13 | $26.03 | 3,736 |
| 2021-12-09 | $29.00 | $29.00 | $28.94 | $28.94 | $25.87 | 238 |
| 2021-12-08 | $29.01 | $29.10 | $29.00 | $29.09 | $26.00 | 2,415 |
| 2021-12-07 | $29.11 | $29.11 | $29.06 | $29.06 | $25.98 | 5,517 |
| 2021-12-06 | $28.54 | $28.54 | $28.54 | $28.54 | $25.51 | 24 |
| 2021-12-03 | $28.14 | $28.22 | $28.08 | $28.19 | $25.20 | 1,482 |
| 2021-12-02 | $28.22 | $28.42 | $28.22 | $28.41 | $25.39 | 2,863 |
| 2021-12-01 | $28.70 | $28.70 | $27.98 | $27.98 | $25.01 | 3,072 |
| 2021-11-30 | $28.45 | $28.45 | $28.22 | $28.22 | $25.22 | 568 |
| 2021-11-29 | $28.85 | $28.85 | $28.81 | $28.81 | $25.75 | 693 |
| 2021-11-26 | $28.48 | $28.48 | $28.48 | $28.48 | $25.46 | 16 |
| 2021-11-24 | $29.13 | $29.21 | $29.13 | $29.21 | $26.11 | 1,222 |
| 2021-11-23 | $29.29 | $29.29 | $29.25 | $29.25 | $26.14 | 1,074 |
| 2021-11-22 | $29.18 | $29.18 | $29.18 | $29.18 | $26.09 | 37 |
| 2021-11-19 | $29.26 | $29.26 | $29.22 | $29.22 | $26.12 | 499 |
| 2021-11-18 | $29.55 | $29.55 | $29.34 | $29.43 | $26.30 | 2,225 |
| 2021-11-17 | $29.56 | $29.59 | $29.56 | $29.59 | $26.45 | 1,028 |
| 2021-11-16 | $29.65 | $29.65 | $29.62 | $29.62 | $26.47 | 219 |
| 2021-11-15 | $29.54 | $29.54 | $29.54 | $29.54 | $26.40 | 130 |
| 2021-11-12 | $29.58 | $29.60 | $29.58 | $29.59 | $26.45 | 498 |
| 2021-11-11 | $29.61 | $29.61 | $29.50 | $29.50 | $26.37 | 293 |
| 2021-11-10 | $29.43 | $29.44 | $29.38 | $29.44 | $26.31 | 3,451 |
| 2021-11-09 | $29.59 | $29.62 | $29.59 | $29.62 | $26.48 | 364 |
| 2021-11-08 | $29.65 | $29.71 | $29.65 | $29.65 | $26.50 | 405 |
| 2021-11-05 | $29.63 | $29.63 | $29.62 | $29.62 | $26.48 | 295 |
| 2021-11-04 | $29.45 | $29.51 | $29.44 | $29.51 | $26.38 | 1,820 |
| 2021-11-03 | $29.28 | $29.43 | $29.22 | $29.43 | $26.31 | 1,199 |
| 2021-11-02 | $29.23 | $29.23 | $29.20 | $29.20 | $26.10 | 268 |
| 2021-11-01 | $29.04 | $29.10 | $29.04 | $29.10 | $26.01 | 264 |
| 2021-10-29 | $28.95 | $29.01 | $28.95 | $29.01 | $25.93 | 518 |
| 2021-10-28 | $28.91 | $28.97 | $28.91 | $28.97 | $25.90 | 550 |
| 2021-10-27 | $28.69 | $28.69 | $28.69 | $28.69 | $25.65 | 110 |
| 2021-10-26 | $28.64 | $28.64 | $28.64 | $28.64 | $25.60 | 21 |
| 2021-10-25 | $28.54 | $28.56 | $28.54 | $28.55 | $25.52 | 498 |
| 2021-10-22 | $28.50 | $28.56 | $28.50 | $28.56 | $25.53 | 427 |
| 2021-10-21 | $28.60 | $28.60 | $28.58 | $28.60 | $25.56 | 2,019 |
| 2021-10-20 | $28.62 | $28.62 | $28.62 | $28.62 | $25.58 | 173 |
| 2021-10-19 | $28.49 | $28.49 | $28.45 | $28.48 | $25.46 | 439 |
| 2021-10-18 | $28.31 | $28.31 | $28.31 | $28.31 | $25.31 | 124 |
| 2021-10-15 | $28.36 | $28.36 | $28.36 | $28.36 | $25.35 | 115 |
| 2021-10-14 | $28.19 | $28.19 | $28.19 | $28.19 | $25.20 | 7 |
| 2021-10-13 | $27.67 | $27.75 | $27.67 | $27.75 | $24.81 | 1,820 |
| 2021-10-12 | $27.70 | $27.70 | $27.63 | $27.63 | $24.70 | 435 |
| 2021-10-11 | $27.63 | $27.63 | $27.63 | $27.63 | $24.70 | 7 |
| 2021-10-08 | $27.82 | $27.82 | $27.73 | $27.73 | $24.79 | 176 |
| 2021-10-07 | $27.79 | $27.79 | $27.69 | $27.69 | $24.75 | 1,154 |
| 2021-10-06 | $27.23 | $27.48 | $27.23 | $27.48 | $24.56 | 519 |
| 2021-10-05 | $27.47 | $27.47 | $27.47 | $27.47 | $24.56 | 5 |
| 2021-10-04 | $27.19 | $27.21 | $27.19 | $27.21 | $24.32 | 1,421 |
| 2021-10-01 | $27.47 | $27.47 | $27.47 | $27.47 | $24.55 | 27 |
| 2021-09-30 | $27.32 | $27.32 | $27.25 | $27.25 | $24.36 | 204 |
| 2021-09-29 | $27.40 | $27.40 | $27.38 | $27.38 | $24.47 | 131 |
| 2021-09-28 | $27.41 | $27.41 | $27.41 | $27.41 | $24.50 | 143 |
| 2021-09-27 | $27.87 | $27.87 | $27.87 | $27.87 | $24.91 | 42 |
| 2021-09-24 | $27.87 | $27.89 | $27.86 | $27.89 | $24.87 | 800 |
| 2021-09-23 | $27.93 | $27.94 | $27.93 | $27.94 | $24.91 | 226 |
| 2021-09-22 | $27.56 | $27.56 | $27.51 | $27.51 | $24.53 | 385 |
| 2021-09-21 | $27.05 | $27.28 | $27.05 | $27.28 | $24.32 | 402 |
| 2021-09-20 | $27.17 | $27.17 | $27.17 | $27.17 | $24.23 | 156 |
| 2021-09-17 | $27.81 | $27.81 | $27.69 | $27.69 | $24.69 | 145 |
| 2021-09-16 | $27.93 | $27.93 | $27.93 | $27.93 | $24.91 | 25 |
| 2021-09-15 | $27.85 | $27.96 | $27.85 | $27.96 | $24.93 | 293 |
| 2021-09-14 | $27.80 | $27.80 | $27.80 | $27.80 | $24.79 | 1 |
| 2021-09-13 | $27.97 | $27.99 | $27.97 | $27.99 | $24.96 | 718 |
| 2021-09-10 | $27.94 | $27.94 | $27.82 | $27.82 | $24.81 | 1,458 |
| 2021-09-09 | $28.07 | $28.07 | $27.99 | $27.99 | $24.96 | 1,054 |
| 2021-09-08 | $28.06 | $28.06 | $28.06 | $28.06 | $25.02 | 168 |
| 2021-09-07 | $28.23 | $28.23 | $28.23 | $28.23 | $25.18 | 32 |
| 2021-09-03 | $28.35 | $28.37 | $28.35 | $28.37 | $25.30 | 300 |
| 2021-09-02 | $28.34 | $28.36 | $28.34 | $28.36 | $25.29 | 1,688 |
| 2021-09-01 | $28.52 | $28.52 | $28.33 | $28.33 | $25.27 | 259 |
| 2021-08-31 | $28.31 | $28.31 | $28.31 | $28.31 | $25.24 | 23 |
| 2021-08-30 | $28.33 | $28.33 | $28.33 | $28.33 | $25.26 | 124 |
| 2021-08-27 | $28.35 | $28.35 | $28.35 | $28.35 | $25.28 | 52 |
| 2021-08-26 | $28.14 | $28.14 | $28.14 | $28.14 | $25.09 | 11 |
| 2021-08-25 | $28.28 | $28.29 | $28.28 | $28.29 | $25.22 | 1,148 |
| 2021-08-24 | $28.25 | $28.25 | $28.20 | $28.20 | $25.14 | 213 |
| 2021-08-23 | $28.10 | $28.10 | $28.10 | $28.10 | $25.05 | 21 |
| 2021-08-20 | $27.86 | $27.86 | $27.86 | $27.86 | $24.85 | 126 |
| 2021-08-19 | $27.81 | $27.81 | $27.72 | $27.72 | $24.72 | 576 |
| 2021-08-18 | $28.05 | $28.05 | $27.83 | $27.83 | $24.82 | 866 |
| 2021-08-17 | $27.99 | $28.02 | $27.99 | $28.02 | $24.99 | 269 |
| 2021-08-16 | $28.23 | $28.23 | $28.15 | $28.21 | $25.15 | 565 |
| 2021-08-13 | $28.22 | $28.22 | $28.22 | $28.22 | $25.16 | 188 |
| 2021-08-12 | $28.17 | $28.20 | $28.16 | $28.20 | $25.15 | 479 |
| 2021-08-11 | $28.20 | $28.20 | $28.09 | $28.11 | $25.07 | 1,512 |
| 2021-08-10 | $28.00 | $28.00 | $27.97 | $27.97 | $24.94 | 233 |
| 2021-08-09 | $27.93 | $27.93 | $27.93 | $27.93 | $24.90 | 29 |
| 2021-08-06 | $27.94 | $27.94 | $27.94 | $27.94 | $24.92 | 5 |
| 2021-08-05 | $27.87 | $27.90 | $27.87 | $27.90 | $24.88 | 208 |
| 2021-08-04 | $27.84 | $27.84 | $27.77 | $27.77 | $24.76 | 1,351 |
| 2021-08-03 | $27.91 | $27.95 | $27.91 | $27.95 | $24.92 | 346 |
| 2021-08-02 | $27.81 | $27.82 | $27.72 | $27.72 | $24.71 | 717 |
| 2021-07-30 | $27.84 | $27.84 | $27.73 | $27.73 | $24.73 | 147 |
| 2021-07-29 | $27.90 | $27.90 | $27.87 | $27.87 | $24.85 | 3,072 |
| 2021-07-28 | $27.63 | $27.63 | $27.63 | $27.63 | $24.64 | 32 |
| 2021-07-27 | $27.45 | $27.56 | $27.45 | $27.56 | $24.58 | 723 |
| 2021-07-26 | $27.63 | $27.63 | $27.63 | $27.63 | $24.64 | 7 |
| 2021-07-23 | $27.60 | $27.60 | $27.57 | $27.58 | $24.59 | 705 |
| 2021-07-22 | $27.40 | $27.40 | $27.40 | $27.40 | $24.44 | 76 |
| 2021-07-21 | $27.44 | $27.44 | $27.44 | $27.44 | $24.47 | 30 |
| 2021-07-20 | $27.00 | $27.18 | $27.00 | $27.18 | $24.24 | 144 |
| 2021-07-19 | $26.91 | $26.91 | $26.74 | $26.82 | $23.92 | 2,664 |
| 2021-07-16 | $27.28 | $27.28 | $27.28 | $27.28 | $24.32 | 4 |
| 2021-07-15 | $27.49 | $27.49 | $27.49 | $27.49 | $24.51 | 87 |
| 2021-07-14 | $27.82 | $27.82 | $27.69 | $27.73 | $24.73 | 1,413 |
| 2021-07-13 | $27.75 | $27.75 | $27.73 | $27.73 | $24.73 | 259 |
| 2021-07-12 | $27.79 | $27.84 | $27.79 | $27.82 | $24.81 | 3,616 |
| 2021-07-09 | $27.74 | $27.74 | $27.74 | $27.74 | $24.74 | 2 |
| 2021-07-08 | $27.25 | $27.33 | $27.25 | $27.33 | $24.37 | 112 |
| 2021-07-07 | $27.66 | $27.66 | $27.66 | $27.66 | $24.67 | 61 |
| 2021-07-06 | $27.82 | $27.82 | $27.59 | $27.59 | $24.61 | 461 |
| 2021-07-02 | $27.67 | $27.79 | $27.66 | $27.76 | $24.76 | 3,749 |
| 2021-07-01 | $27.60 | $27.60 | $27.60 | $27.60 | $24.61 | 114 |
| 2021-06-30 | $27.50 | $27.51 | $27.45 | $27.51 | $24.53 | 932 |
| 2021-06-29 | $27.58 | $27.59 | $27.58 | $27.59 | $24.61 | 286 |
| 2021-06-28 | $27.61 | $27.61 | $27.61 | $27.61 | $24.62 | 10 |
| 2021-06-25 | $27.61 | $27.63 | $27.61 | $27.63 | $24.64 | 918 |
| 2021-06-24 | $27.60 | $27.60 | $27.60 | $27.60 | $24.54 | 4 |
| 2021-06-23 | $27.63 | $27.63 | $27.44 | $27.44 | $24.39 | 697 |
| 2021-06-22 | $27.52 | $27.52 | $27.52 | $27.52 | $24.47 | 86 |
| 2021-06-21 | $27.38 | $27.46 | $27.38 | $27.46 | $24.41 | 238 |
| 2021-06-18 | $27.19 | $27.22 | $27.19 | $27.19 | $24.17 | 1,527 |
| 2021-06-17 | $27.61 | $27.61 | $27.61 | $27.61 | $24.55 | 25 |
| 2021-06-16 | $27.91 | $27.94 | $27.75 | $27.75 | $24.66 | 6,239 |
| 2021-06-15 | $27.90 | $27.90 | $27.85 | $27.85 | $24.75 | 1,804 |
| 2021-06-14 | $27.82 | $27.88 | $27.82 | $27.88 | $24.78 | 893 |
| 2021-06-11 | $27.95 | $27.95 | $27.95 | $27.95 | $24.85 | 95 |
| 2021-06-10 | $27.86 | $27.86 | $27.86 | $27.86 | $24.77 | 35 |
| 2021-06-09 | $27.74 | $27.74 | $27.74 | $27.74 | $24.66 | 154 |
| 2021-06-08 | $27.82 | $27.82 | $27.82 | $27.82 | $24.73 | 84 |
| 2021-06-07 | $27.85 | $27.85 | $27.85 | $27.85 | $24.75 | 61 |
| 2021-06-04 | $27.86 | $27.86 | $27.83 | $27.83 | $24.74 | 232 |
| 2021-06-03 | $27.61 | $27.61 | $27.61 | $27.61 | $24.55 | 29 |
| 2021-06-02 | $27.73 | $27.73 | $27.69 | $27.69 | $24.61 | 2,858 |
| 2021-06-01 | $27.62 | $27.66 | $27.61 | $27.66 | $24.59 | 3,011 |
| 2021-05-28 | $27.64 | $27.64 | $27.64 | $27.64 | $24.57 | 3 |
| 2021-05-27 | $27.56 | $27.56 | $27.56 | $27.56 | $24.50 | 328 |
| 2021-05-26 | $27.52 | $27.56 | $27.52 | $27.54 | $24.48 | 328 |
| 2021-05-25 | $27.50 | $27.59 | $27.49 | $27.49 | $24.43 | 1,482 |
| 2021-05-24 | $27.49 | $27.54 | $27.49 | $27.54 | $24.48 | 144 |
| 2021-05-21 | $27.34 | $27.34 | $27.34 | $27.34 | $24.30 | 8 |
| 2021-05-20 | $27.31 | $27.31 | $27.31 | $27.31 | $24.28 | 32 |
| 2021-05-19 | $26.80 | $27.05 | $26.80 | $27.02 | $24.02 | 409 |
| 2021-05-18 | $27.11 | $27.11 | $27.11 | $27.11 | $24.10 | 5 |
| 2021-05-17 | $27.16 | $27.16 | $27.16 | $27.16 | $24.15 | 46 |
| 2021-05-14 | $27.15 | $27.15 | $27.15 | $27.15 | $24.13 | 197 |
| 2021-05-13 | $26.82 | $26.82 | $26.75 | $26.75 | $23.78 | 110 |
| 2021-05-12 | $26.58 | $26.58 | $26.40 | $26.40 | $23.47 | 350 |
| 2021-05-11 | $26.90 | $26.90 | $26.85 | $26.85 | $23.87 | 465 |
| 2021-05-10 | $27.12 | $27.12 | $27.12 | $27.12 | $24.11 | 25 |
| 2021-05-07 | $27.24 | $27.27 | $27.24 | $27.27 | $24.24 | 1,732 |
| 2021-05-06 | $26.98 | $27.07 | $26.96 | $27.07 | $24.07 | 1,788 |
| 2021-05-05 | $26.82 | $26.82 | $26.82 | $26.82 | $23.84 | 124 |
| 2021-05-04 | $26.66 | $26.67 | $26.66 | $26.67 | $23.71 | 697 |
| 2021-05-03 | $26.98 | $26.98 | $26.98 | $26.98 | $23.98 | 633 |
| 2021-04-30 | $26.86 | $26.86 | $26.86 | $26.86 | $23.87 | 193 |
| 2021-04-29 | $27.14 | $27.14 | $27.14 | $27.14 | $24.13 | 51 |
| 2021-04-28 | $27.01 | $27.01 | $27.01 | $27.01 | $24.01 | 446 |
| 2021-04-27 | $26.99 | $26.99 | $26.99 | $26.99 | $23.99 | 17 |
| 2021-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.00 | 11 |
| 2021-04-23 | $26.98 | $27.01 | $26.98 | $27.00 | $24.00 | 489 |
| 2021-04-22 | $26.95 | $26.95 | $26.76 | $26.76 | $23.79 | 121 |
| 2021-04-21 | $26.73 | $26.84 | $26.73 | $26.84 | $23.86 | 431 |
| 2021-04-20 | $26.52 | $26.52 | $26.52 | $26.52 | $23.58 | 67 |
| 2021-04-19 | $26.82 | $26.82 | $26.76 | $26.76 | $23.79 | 122 |
| 2021-04-16 | $26.83 | $26.87 | $26.83 | $26.87 | $23.88 | 155 |
| 2021-04-15 | $26.70 | $26.70 | $26.70 | $26.70 | $23.74 | 111 |
| 2021-04-14 | $26.45 | $26.49 | $26.45 | $26.49 | $23.55 | 389 |
| 2021-04-13 | $26.56 | $26.64 | $26.56 | $26.62 | $23.66 | 904 |
| 2021-04-12 | $26.57 | $26.58 | $26.57 | $26.58 | $23.63 | 1,213 |
| 2021-04-09 | $26.60 | $26.60 | $26.60 | $26.60 | $23.65 | 8 |
| 2021-04-08 | $26.49 | $26.49 | $26.49 | $26.49 | $23.55 | 718 |
| 2021-04-07 | $26.35 | $26.37 | $26.35 | $26.37 | $23.44 | 499 |
| 2021-04-06 | $26.45 | $26.45 | $26.45 | $26.45 | $23.51 | 227 |
| 2021-04-05 | $26.49 | $26.49 | $26.49 | $26.49 | $23.55 | 156 |
| 2021-04-01 | $26.26 | $26.32 | $26.26 | $26.32 | $23.39 | 1,734 |
| 2021-03-31 | $26.11 | $26.11 | $26.11 | $26.11 | $23.21 | 12 |
| 2021-03-30 | $25.97 | $25.97 | $25.97 | $25.97 | $23.08 | 9 |
| 2021-03-29 | $25.92 | $25.92 | $25.92 | $25.92 | $23.04 | 7 |
| 2021-03-26 | $26.02 | $26.02 | $26.02 | $26.02 | $23.13 | 16 |
| 2021-03-25 | $25.77 | $25.77 | $25.77 | $25.77 | $22.84 | 136 |
| 2021-03-24 | $25.70 | $25.70 | $25.70 | $25.70 | $22.79 | 146 |
| 2021-03-23 | $26.11 | $26.11 | $25.86 | $25.86 | $22.93 | 810 |
| 2021-03-22 | $26.09 | $26.15 | $26.09 | $26.15 | $23.18 | 425 |
| 2021-03-19 | $25.99 | $26.03 | $25.99 | $26.03 | $23.07 | 463 |
| 2021-03-18 | $26.05 | $26.05 | $26.05 | $26.05 | $23.09 | 11 |
| 2021-03-17 | $26.18 | $26.36 | $26.14 | $26.36 | $23.37 | 2,213 |
| 2021-03-16 | $26.44 | $26.45 | $26.35 | $26.35 | $23.36 | 2,033 |
| 2021-03-15 | $26.24 | $26.41 | $26.24 | $26.41 | $23.41 | 382 |
| 2021-03-12 | $26.25 | $26.25 | $26.25 | $26.25 | $23.27 | 72 |
| 2021-03-11 | $26.23 | $26.23 | $26.20 | $26.20 | $23.23 | 701 |
| 2021-03-10 | $26.07 | $26.07 | $25.96 | $25.97 | $23.02 | 4,010 |
| 2021-03-09 | $25.78 | $25.78 | $25.78 | $25.78 | $22.85 | 46 |
| 2021-03-08 | $25.67 | $25.67 | $25.48 | $25.48 | $22.58 | 410 |
| 2021-03-05 | $25.00 | $25.47 | $25.00 | $25.47 | $22.58 | 1,926 |
| 2021-03-04 | $25.51 | $25.53 | $25.21 | $25.25 | $22.38 | 4,889 |
| 2021-03-03 | $25.60 | $25.60 | $25.60 | $25.60 | $22.69 | 93 |
| 2021-03-02 | $25.78 | $25.78 | $25.78 | $25.78 | $22.85 | 8 |
| 2021-03-01 | $25.88 | $25.88 | $25.88 | $25.88 | $22.94 | 52 |
| 2021-02-26 | $25.52 | $25.52 | $25.52 | $25.52 | $22.62 | 4 |
| 2021-02-25 | $25.62 | $25.62 | $25.62 | $25.62 | $22.71 | 19 |
| 2021-02-24 | $25.87 | $26.06 | $25.87 | $26.06 | $23.10 | 283 |
| 2021-02-23 | $25.81 | $25.81 | $25.81 | $25.81 | $22.88 | 81 |
| 2021-02-22 | $25.94 | $25.94 | $25.73 | $25.73 | $22.81 | 649 |
| 2021-02-19 | $25.97 | $25.97 | $25.97 | $25.97 | $23.02 | 44 |
| 2021-02-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.03 | 72 |
| 2021-02-17 | $26.00 | $26.13 | $26.00 | $26.13 | $23.16 | 169 |
| 2021-02-16 | $26.16 | $26.16 | $26.16 | $26.16 | $23.19 | 28 |
| 2021-02-12 | $26.07 | $26.15 | $26.07 | $26.15 | $23.18 | 490 |
| 2021-02-11 | $25.99 | $26.06 | $25.99 | $26.06 | $23.10 | 156 |
| 2021-02-10 | $26.16 | $26.16 | $25.96 | $26.01 | $23.05 | 3,635 |
| 2021-02-09 | $26.13 | $26.13 | $26.03 | $26.08 | $23.12 | 651 |
| 2021-02-08 | $26.07 | $26.07 | $25.98 | $26.04 | $23.08 | 3,061 |
| 2021-02-05 | $25.86 | $25.86 | $25.86 | $25.86 | $22.93 | 4 |
| 2021-02-04 | $25.72 | $25.75 | $25.72 | $25.75 | $22.83 | 144 |
| 2021-02-03 | $25.61 | $25.71 | $25.61 | $25.71 | $22.79 | 2,190 |
| 2021-02-02 | $25.60 | $25.60 | $25.60 | $25.60 | $22.70 | 20 |
| 2021-02-01 | $25.33 | $25.33 | $25.33 | $25.33 | $22.46 | 41 |
| 2021-01-29 | $25.12 | $25.12 | $25.00 | $25.06 | $22.21 | 438 |
| 2021-01-28 | $25.44 | $25.66 | $25.44 | $25.59 | $22.68 | 404 |
| 2021-01-27 | $25.40 | $25.40 | $25.08 | $25.11 | $22.26 | 428 |
| 2021-01-26 | $25.83 | $25.84 | $25.76 | $25.76 | $22.84 | 1,509 |
| 2021-01-25 | $26.06 | $26.06 | $25.84 | $25.91 | $22.97 | 411 |
| 2021-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.05 | 66 |
| 2021-01-21 | $25.96 | $26.08 | $25.96 | $26.08 | $23.12 | 558 |
| 2021-01-20 | $25.92 | $25.98 | $25.92 | $25.98 | $23.03 | 1,421 |
| 2021-01-19 | $25.85 | $25.96 | $25.79 | $25.84 | $22.91 | 3,180 |
| 2021-01-15 | $25.55 | $25.55 | $25.55 | $25.55 | $22.65 | 50 |
| 2021-01-14 | $26.03 | $26.03 | $26.03 | $26.03 | $23.07 | 14 |
| 2021-01-13 | $26.00 | $26.02 | $26.00 | $26.02 | $23.06 | 2,369 |
| 2021-01-12 | $26.06 | $26.08 | $26.03 | $26.08 | $23.12 | 1,027 |
| 2021-01-11 | $26.06 | $26.06 | $26.06 | $26.06 | $23.10 | 100 |
| 2021-01-08 | $26.14 | $26.16 | $26.07 | $26.16 | $23.19 | 697 |
| 2021-01-07 | $26.13 | $26.19 | $26.13 | $26.19 | $23.21 | 701 |
| 2021-01-06 | $25.90 | $25.94 | $25.89 | $25.89 | $22.95 | 745 |
| 2021-01-05 | $25.32 | $25.45 | $25.29 | $25.45 | $22.56 | 269 |
| 2021-01-04 | $25.60 | $25.60 | $25.28 | $25.28 | $22.41 | 307 |
| 2020-12-31 | $25.43 | $25.43 | $25.43 | $25.43 | $22.54 | 122 |
| 2020-12-30 | $25.49 | $25.49 | $25.42 | $25.42 | $22.53 | 281 |
| 2020-12-29 | $25.30 | $25.30 | $25.30 | $25.30 | $22.43 | 62 |
| 2020-12-28 | $25.38 | $25.38 | $25.36 | $25.36 | $22.48 | 612 |
| 2020-12-24 | $25.49 | $25.49 | $25.49 | $25.49 | $22.39 | 18 |
| 2020-12-23 | $25.45 | $25.51 | $25.45 | $25.47 | $22.37 | 6,211 |
| 2020-12-22 | $25.19 | $25.40 | $25.19 | $25.26 | $22.18 | 5,574 |
| 2020-12-21 | $25.34 | $25.34 | $25.27 | $25.27 | $22.20 | 201 |
| 2020-12-18 | $25.18 | $25.19 | $25.18 | $25.19 | $22.12 | 208 |
| 2020-12-17 | $25.15 | $25.18 | $25.15 | $25.18 | $22.11 | 278 |
| 2020-12-16 | $25.01 | $25.07 | $25.01 | $25.07 | $22.02 | 1,898 |
| 2020-12-15 | $24.95 | $24.95 | $24.95 | $24.95 | $21.91 | 131 |
| 2020-12-14 | $24.70 | $24.70 | $24.61 | $24.61 | $21.61 | 352 |
| 2020-12-11 | $24.58 | $24.69 | $24.58 | $24.69 | $21.69 | 373 |
| 2020-12-10 | $24.51 | $24.55 | $24.51 | $24.55 | $21.56 | 180 |
| 2020-12-09 | $24.46 | $24.52 | $24.46 | $24.52 | $21.54 | 1,963 |
| 2020-12-08 | $24.58 | $24.66 | $24.58 | $24.66 | $21.65 | 202 |
| 2020-12-07 | $24.51 | $24.51 | $24.50 | $24.50 | $21.52 | 5,690 |
| 2020-12-04 | $24.50 | $24.52 | $24.50 | $24.52 | $21.53 | 244 |
| 2020-12-03 | $24.32 | $24.32 | $24.32 | $24.32 | $21.36 | 62 |
| 2020-12-02 | $24.39 | $24.39 | $24.35 | $24.39 | $21.42 | 2,299 |
| 2020-12-01 | $24.48 | $24.48 | $24.32 | $24.32 | $21.36 | 394 |
| 2020-11-30 | $24.13 | $24.13 | $24.12 | $24.12 | $21.18 | 159 |
| 2020-11-27 | $24.39 | $24.45 | $24.36 | $24.36 | $21.39 | 257 |
| 2020-11-25 | $24.24 | $24.29 | $24.24 | $24.29 | $21.34 | 3,172 |
| 2020-11-24 | $23.98 | $24.22 | $23.98 | $24.22 | $21.27 | 997 |
| 2020-11-23 | $23.83 | $23.83 | $23.83 | $23.83 | $20.93 | 74 |
| 2020-11-20 | $23.80 | $23.80 | $23.74 | $23.74 | $20.85 | 842 |
| 2020-11-19 | $23.66 | $23.72 | $23.65 | $23.72 | $20.83 | 908 |
| 2020-11-18 | $23.85 | $23.85 | $23.64 | $23.64 | $20.76 | 673 |
| 2020-11-17 | $23.76 | $23.78 | $23.76 | $23.78 | $20.88 | 374 |
| 2020-11-16 | $23.69 | $23.69 | $23.69 | $23.69 | $20.80 | 2 |
| 2020-11-13 | $23.49 | $23.55 | $23.49 | $23.55 | $20.68 | 474 |
| 2020-11-12 | $23.27 | $23.31 | $23.26 | $23.31 | $20.47 | 1,389 |
| 2020-11-11 | $23.60 | $23.60 | $23.60 | $23.60 | $20.73 | 85 |
| 2020-11-10 | $23.58 | $23.58 | $23.36 | $23.38 | $20.53 | 1,036 |
| 2020-11-09 | $23.92 | $23.92 | $23.52 | $23.52 | $20.66 | 645 |
| 2020-11-06 | $23.09 | $23.09 | $23.09 | $23.09 | $20.28 | 117 |
| 2020-11-05 | $23.04 | $23.07 | $23.04 | $23.04 | $20.24 | 517 |
| 2020-11-04 | $22.65 | $22.70 | $22.49 | $22.49 | $19.75 | 3,204 |
| 2020-11-03 | $22.33 | $22.40 | $22.27 | $22.34 | $19.62 | 2,764 |
| 2020-11-02 | $22.04 | $22.04 | $22.04 | $22.04 | $19.36 | 3 |
| 2020-10-30 | $21.59 | $21.69 | $21.59 | $21.69 | $19.05 | 678 |
| 2020-10-29 | $21.78 | $21.92 | $21.78 | $21.88 | $19.21 | 2,203 |
| 2020-10-28 | $22.01 | $22.01 | $21.74 | $21.74 | $19.09 | 1,122 |
| 2020-10-27 | $22.28 | $22.28 | $22.28 | $22.28 | $19.57 | 7 |
| 2020-10-26 | $22.42 | $22.42 | $22.42 | $22.42 | $19.69 | 17 |
| 2020-10-23 | $22.67 | $22.76 | $22.67 | $22.76 | $19.99 | 152 |
| 2020-10-22 | $22.65 | $22.65 | $22.65 | $22.65 | $19.89 | 37 |
| 2020-10-21 | $22.68 | $22.68 | $22.54 | $22.54 | $19.80 | 176 |
| 2020-10-20 | $22.77 | $22.77 | $22.76 | $22.76 | $19.99 | 364 |
| 2020-10-19 | $22.79 | $22.79 | $22.61 | $22.61 | $19.86 | 148 |
| 2020-10-16 | $22.83 | $22.87 | $22.83 | $22.83 | $20.05 | 381 |
| 2020-10-15 | $22.72 | $22.72 | $22.72 | $22.72 | $19.96 | 178 |
| 2020-10-14 | $22.84 | $22.84 | $22.82 | $22.84 | $20.06 | 720 |
| 2020-10-13 | $22.94 | $22.94 | $22.94 | $22.94 | $20.15 | 122 |
| 2020-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.20 | 0 |
| 2020-10-09 | $22.84 | $22.84 | $22.84 | $22.84 | $20.06 | 155 |
| 2020-10-08 | $22.61 | $22.61 | $22.61 | $22.61 | $19.86 | 16 |
| 2020-10-07 | $22.50 | $22.56 | $22.50 | $22.56 | $19.81 | 262 |
| 2020-10-06 | $22.17 | $22.17 | $22.17 | $22.17 | $19.47 | 7 |
| 2020-10-05 | $22.42 | $22.42 | $22.42 | $22.42 | $19.69 | 152 |
| 2020-10-02 | $22.02 | $22.02 | $22.02 | $22.02 | $19.34 | 500 |
| 2020-10-01 | $22.07 | $22.07 | $22.07 | $22.07 | $19.38 | 500 |
| 2020-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.32 | 13 |
| 2020-09-29 | $21.80 | $21.84 | $21.80 | $21.84 | $19.18 | 506 |
| 2020-09-28 | $21.86 | $21.86 | $21.86 | $21.86 | $19.20 | 2 |
| 2020-09-25 | $21.59 | $21.59 | $21.59 | $21.59 | $18.96 | 47 |
| 2020-09-24 | $21.46 | $21.46 | $21.39 | $21.39 | $18.78 | 112 |
| 2020-09-23 | $21.35 | $21.35 | $21.35 | $21.35 | $18.75 | 62 |
| 2020-09-22 | $21.72 | $21.72 | $21.55 | $21.64 | $19.01 | 670 |
| 2020-09-21 | $21.39 | $21.57 | $21.39 | $21.57 | $18.94 | 200 |
| 2020-09-18 | $21.95 | $21.95 | $21.71 | $21.90 | $19.23 | 1,710 |
| 2020-09-17 | $22.04 | $22.04 | $22.04 | $22.04 | $19.36 | 157 |
| 2020-09-16 | $22.36 | $22.38 | $22.23 | $22.23 | $19.53 | 2,174 |
| 2020-09-15 | $22.27 | $22.27 | $22.23 | $22.23 | $19.52 | 156 |
| 2020-09-14 | $22.19 | $22.19 | $22.17 | $22.17 | $19.47 | 132 |
| 2020-09-11 | $21.98 | $21.98 | $21.94 | $21.94 | $19.27 | 140 |
| 2020-09-10 | $22.19 | $22.19 | $21.86 | $21.86 | $19.20 | 378 |
| 2020-09-09 | $22.11 | $22.17 | $22.11 | $22.17 | $19.47 | 876 |
| 2020-09-08 | $21.74 | $21.74 | $21.74 | $21.74 | $19.09 | 90 |
| 2020-09-04 | $21.72 | $22.10 | $21.72 | $22.10 | $19.41 | 100 |
| 2020-09-03 | $22.08 | $22.19 | $22.03 | $22.12 | $19.43 | 5,699 |
| 2020-09-02 | $22.53 | $22.70 | $22.53 | $22.70 | $19.94 | 724 |
| 2020-09-01 | $22.33 | $22.37 | $22.33 | $22.37 | $19.64 | 2,017 |
| 2020-08-31 | $22.42 | $22.42 | $22.38 | $22.38 | $19.66 | 332 |
| 2020-08-28 | $22.50 | $22.51 | $22.50 | $22.51 | $19.77 | 245 |
| 2020-08-27 | $22.44 | $22.44 | $22.36 | $22.36 | $19.64 | 122 |
| 2020-08-26 | $22.16 | $22.34 | $22.16 | $22.34 | $19.62 | 2,166 |
| 2020-08-25 | $22.25 | $22.25 | $22.25 | $22.25 | $19.54 | 52 |
| 2020-08-24 | $22.14 | $22.14 | $22.14 | $22.14 | $19.44 | 9 |
| 2020-08-21 | $21.94 | $21.94 | $21.94 | $21.94 | $19.27 | 2 |
| 2020-08-20 | $22.02 | $22.02 | $22.02 | $22.02 | $19.34 | 56 |
| 2020-08-19 | $22.16 | $22.16 | $21.98 | $21.98 | $19.30 | 1,267 |
| 2020-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.32 | 13 |
| 2020-08-17 | $22.02 | $22.02 | $22.02 | $22.02 | $19.34 | 32 |
| 2020-08-14 | $21.91 | $21.91 | $21.91 | $21.91 | $19.24 | 104 |
| 2020-08-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.32 | 2,044 |
| 2020-08-12 | $22.01 | $22.01 | $21.99 | $22.01 | $19.33 | 2,044 |
| 2020-08-11 | $21.66 | $21.66 | $21.66 | $21.66 | $19.02 | 5 |
| 2020-08-10 | $21.76 | $21.76 | $21.75 | $21.75 | $19.10 | 207 |
| 2020-08-07 | $21.72 | $21.72 | $21.72 | $21.72 | $19.07 | 101 |
| 2020-08-06 | $21.66 | $21.66 | $21.66 | $21.66 | $19.02 | 108 |
| 2020-08-05 | $21.67 | $21.67 | $21.67 | $21.67 | $19.03 | 17 |
| 2020-08-04 | $21.40 | $21.41 | $21.40 | $21.41 | $18.80 | 174 |
| 2020-08-03 | $21.27 | $21.29 | $21.27 | $21.29 | $18.70 | 102 |
| 2020-07-31 | $21.01 | $21.01 | $21.01 | $21.01 | $18.45 | 100 |
| 2020-07-30 | $21.14 | $21.14 | $21.14 | $21.14 | $18.57 | 10 |
| 2020-07-29 | $21.20 | $21.31 | $21.20 | $21.31 | $18.71 | 314 |
| 2020-07-28 | $21.08 | $21.08 | $21.08 | $21.08 | $18.51 | 1 |
| 2020-07-27 | $21.16 | $21.16 | $21.16 | $21.16 | $18.58 | 200 |
| 2020-07-24 | $20.97 | $20.97 | $20.97 | $20.97 | $18.42 | 3 |
| 2020-07-23 | $21.11 | $21.11 | $21.11 | $21.11 | $18.54 | 85 |
| 2020-07-22 | $21.20 | $21.29 | $21.20 | $21.29 | $18.70 | 1,266 |
| 2020-07-21 | $21.12 | $21.12 | $21.12 | $21.12 | $18.55 | 100 |
| 2020-07-20 | $21.10 | $21.10 | $21.10 | $21.10 | $18.53 | 100 |
| 2020-07-17 | $20.96 | $20.96 | $20.96 | $20.96 | $18.41 | 100 |
| 2020-07-16 | $20.87 | $20.87 | $20.87 | $20.87 | $18.33 | 100 |
| 2020-07-15 | $21.03 | $21.03 | $21.03 | $21.03 | $18.47 | 6 |
| 2020-07-14 | $20.79 | $20.80 | $20.79 | $20.80 | $18.27 | 313 |
| 2020-07-13 | $20.71 | $20.71 | $20.51 | $20.51 | $18.01 | 9,899 |
| 2020-07-10 | $20.59 | $20.59 | $20.59 | $20.59 | $18.08 | 0 |
| 2020-07-09 | $20.30 | $20.39 | $20.30 | $20.39 | $17.91 | 467 |
| 2020-07-08 | $20.34 | $20.56 | $20.34 | $20.56 | $18.06 | 899 |
| 2020-07-07 | $20.43 | $20.43 | $20.32 | $20.32 | $17.85 | 100 |
| 2020-07-06 | $20.56 | $20.56 | $20.56 | $20.56 | $18.06 | 100 |
| 2020-07-02 | $20.29 | $20.29 | $20.29 | $20.29 | $17.82 | 100 |
| 2020-07-01 | $20.19 | $20.24 | $20.18 | $20.18 | $17.72 | 1,334 |
| 2020-06-30 | $19.90 | $20.12 | $19.90 | $20.12 | $17.67 | 357 |
| 2020-06-29 | $19.89 | $19.89 | $19.89 | $19.89 | $17.47 | 107 |
| 2020-06-26 | $20.10 | $20.10 | $19.72 | $19.72 | $17.32 | 1,858 |
| 2020-06-25 | $19.92 | $20.11 | $19.92 | $20.11 | $17.66 | 170 |
| 2020-06-24 | $20.08 | $20.08 | $19.92 | $19.92 | $17.49 | 176 |
| 2020-06-23 | $20.49 | $20.49 | $20.38 | $20.38 | $17.90 | 506 |
| 2020-06-22 | $20.30 | $20.30 | $20.30 | $20.30 | $17.83 | 32 |
| 2020-06-19 | $20.20 | $20.20 | $20.20 | $20.20 | $17.74 | 48 |
| 2020-06-18 | $20.23 | $20.23 | $20.23 | $20.23 | $17.77 | 5 |
| 2020-06-17 | $20.33 | $20.34 | $20.21 | $20.21 | $17.75 | 1,419 |
| 2020-06-16 | $20.38 | $20.38 | $20.29 | $20.29 | $17.82 | 579 |
| 2020-06-15 | $20.03 | $20.03 | $20.03 | $20.03 | $17.59 | 107 |
| 2020-06-12 | $19.92 | $19.92 | $19.92 | $19.92 | $17.49 | 21 |
| 2020-06-11 | $19.92 | $19.92 | $19.66 | $19.66 | $17.27 | 674 |
| 2020-06-10 | $20.78 | $20.79 | $20.78 | $20.79 | $18.26 | 1,430 |
| 2020-06-09 | $20.88 | $20.92 | $20.88 | $20.92 | $18.37 | 150 |
| 2020-06-08 | $20.83 | $21.03 | $20.83 | $21.03 | $18.47 | 114 |
| 2020-06-05 | $20.79 | $20.79 | $20.79 | $20.79 | $18.26 | 194 |
| 2020-06-04 | $20.37 | $20.37 | $20.37 | $20.37 | $17.89 | 10 |
| 2020-06-03 | $20.43 | $20.44 | $20.43 | $20.44 | $17.95 | 150 |
| 2020-06-02 | $20.08 | $20.09 | $20.08 | $20.09 | $17.64 | 1,322 |
| 2020-06-01 | $20.00 | $20.00 | $19.99 | $19.99 | $17.56 | 3,021 |
| 2020-05-29 | $19.82 | $19.82 | $19.82 | $19.82 | $17.41 | 19 |
| 2020-05-28 | $19.81 | $19.81 | $19.81 | $19.81 | $17.40 | 50 |
| 2020-05-27 | $19.80 | $19.83 | $19.80 | $19.83 | $17.42 | 132 |
| 2020-05-26 | $19.70 | $19.70 | $19.59 | $19.59 | $17.20 | 173 |
| 2020-05-22 | $19.43 | $19.43 | $19.27 | $19.27 | $16.92 | 190 |
| 2020-05-21 | $19.36 | $19.36 | $19.36 | $19.36 | $17.00 | 72 |
| 2020-05-20 | $19.55 | $19.55 | $19.53 | $19.53 | $17.15 | 100 |
| 2020-05-19 | $19.45 | $19.45 | $19.30 | $19.30 | $16.95 | 320 |
| 2020-05-18 | $19.49 | $19.49 | $19.49 | $19.49 | $17.12 | 27 |
| 2020-05-15 | $18.84 | $18.90 | $18.84 | $18.90 | $16.60 | 278 |
| 2020-05-14 | $18.57 | $18.81 | $18.57 | $18.81 | $16.52 | 1,836 |
| 2020-05-13 | $18.67 | $18.67 | $18.67 | $18.67 | $16.40 | 6 |
| 2020-05-12 | $19.27 | $19.27 | $18.96 | $18.96 | $16.65 | 5,627 |
| 2020-05-11 | $19.24 | $19.24 | $19.24 | $19.24 | $16.90 | 53 |
| 2020-05-08 | $19.18 | $19.22 | $19.18 | $19.22 | $16.88 | 709 |
| 2020-05-07 | $18.80 | $18.80 | $18.80 | $18.80 | $16.51 | 0 |
| 2020-05-06 | $18.81 | $18.81 | $18.81 | $18.81 | $16.52 | 4 |
| 2020-05-05 | $18.95 | $18.98 | $18.81 | $18.81 | $16.52 | 1,211 |
| 2020-05-04 | $18.66 | $18.66 | $18.66 | $18.66 | $16.39 | 11 |
| 2020-05-01 | $19.13 | $19.13 | $19.13 | $19.13 | $16.80 | 4 |
| 2020-04-30 | $19.38 | $19.38 | $19.38 | $19.38 | $17.02 | 6 |
| 2020-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.69 | 0 |
| 2020-04-28 | $19.07 | $19.07 | $19.00 | $19.00 | $16.69 | 966 |
| 2020-04-27 | $18.66 | $18.66 | $18.66 | $18.66 | $16.39 | 12 |
| 2020-04-24 | $18.49 | $18.49 | $18.49 | $18.49 | $16.24 | 3 |
| 2020-04-23 | $18.70 | $18.70 | $18.49 | $18.49 | $16.24 | 884 |
| 2020-04-22 | $18.54 | $18.54 | $18.54 | $18.54 | $16.28 | 0 |
| 2020-04-21 | $18.29 | $18.29 | $18.17 | $18.17 | $15.96 | 54,962 |
| 2020-04-20 | $18.97 | $18.97 | $18.76 | $18.76 | $16.48 | 1,872 |
| 2020-04-17 | $18.53 | $18.53 | $18.53 | $18.53 | $16.27 | 0 |
| 2020-04-16 | $18.45 | $18.45 | $18.45 | $18.45 | $16.20 | 35 |
| 2020-04-15 | $18.92 | $18.92 | $18.92 | $18.92 | $16.62 | 35 |
| 2020-04-14 | $18.89 | $18.92 | $18.76 | $18.92 | $16.62 | 7,233 |
| 2020-04-13 | $18.45 | $18.49 | $18.45 | $18.49 | $16.24 | 109 |
| 2020-04-09 | $18.31 | $18.31 | $18.31 | $18.31 | $16.08 | 2 |
| 2020-04-08 | $17.92 | $18.31 | $17.92 | $18.31 | $16.08 | 337 |
| 2020-04-07 | $18.10 | $18.10 | $17.96 | $17.96 | $15.77 | 325 |
| 2020-04-06 | $17.55 | $18.00 | $17.55 | $18.00 | $15.81 | 408 |
| 2020-04-03 | $17.37 | $17.37 | $17.37 | $17.37 | $15.26 | 29 |
| 2020-04-02 | $16.96 | $16.96 | $16.96 | $16.96 | $14.89 | 4 |
| 2020-04-01 | $17.16 | $17.16 | $16.96 | $16.96 | $14.89 | 937 |
| 2020-03-31 | $17.70 | $17.76 | $17.53 | $17.53 | $15.40 | 607 |
| 2020-03-30 | $17.72 | $17.72 | $17.72 | $17.72 | $15.56 | 2 |
| 2020-03-27 | $17.48 | $17.48 | $17.18 | $17.18 | $15.09 | 184 |
| 2020-03-26 | $17.44 | $17.76 | $17.44 | $17.76 | $15.60 | 1,429 |
| 2020-03-25 | $17.06 | $17.20 | $16.98 | $17.01 | $14.94 | 961 |
| 2020-03-24 | $16.41 | $16.64 | $16.41 | $16.64 | $14.61 | 2,931 |
| 2020-03-23 | $15.50 | $15.50 | $15.21 | $15.43 | $13.55 | 590 |
| 2020-03-20 | $16.48 | $16.48 | $15.78 | $15.78 | $13.86 | 1,413 |
| 2020-03-19 | $16.27 | $16.50 | $16.24 | $16.37 | $14.38 | 12,405 |
| 2020-03-18 | $15.67 | $16.15 | $15.66 | $16.15 | $14.18 | 5,690 |
| 2020-03-17 | $16.92 | $16.92 | $16.92 | $16.92 | $14.86 | 6 |
| 2020-03-16 | $15.95 | $16.73 | $15.95 | $16.21 | $14.24 | 584 |
| 2020-03-13 | $17.16 | $17.85 | $17.16 | $17.85 | $15.68 | 3,229 |
| 2020-03-12 | $17.45 | $17.45 | $16.39 | $16.79 | $14.75 | 3,896 |
| 2020-03-11 | $18.54 | $18.58 | $18.38 | $18.38 | $16.14 | 1,986 |
| 2020-03-10 | $18.65 | $19.32 | $18.65 | $19.32 | $16.97 | 12,514 |
| 2020-03-09 | $18.51 | $18.51 | $18.51 | $18.51 | $16.26 | 37 |
| 2020-03-06 | $19.78 | $19.99 | $19.78 | $19.99 | $17.56 | 487 |
| 2020-03-05 | $20.28 | $20.28 | $20.28 | $20.28 | $17.81 | 0 |
| 2020-03-04 | $20.69 | $20.84 | $20.69 | $20.84 | $18.30 | 120 |
| 2020-03-03 | $20.90 | $20.90 | $20.14 | $20.14 | $17.69 | 33,496 |
| 2020-03-02 | $20.67 | $20.67 | $20.67 | $20.67 | $18.15 | 2 |
| 2020-02-28 | $19.94 | $19.94 | $19.94 | $19.94 | $17.51 | 277 |
| 2020-02-27 | $20.43 | $20.43 | $20.28 | $20.28 | $17.81 | 101 |
| 2020-02-26 | $21.34 | $21.38 | $21.05 | $21.05 | $18.49 | 202 |
| 2020-02-25 | $21.55 | $21.57 | $21.11 | $21.11 | $18.54 | 384 |
| 2020-02-24 | $21.77 | $21.84 | $21.67 | $21.67 | $19.03 | 889 |
| 2020-02-21 | $22.63 | $22.63 | $22.40 | $22.42 | $19.69 | 761 |
| 2020-02-20 | $22.68 | $22.68 | $22.59 | $22.65 | $19.89 | 301 |
| 2020-02-19 | $22.65 | $22.68 | $22.65 | $22.68 | $19.92 | 109 |
| 2020-02-18 | $22.29 | $22.33 | $22.29 | $22.31 | $19.59 | 931 |
| 2020-02-14 | $22.37 | $22.37 | $22.37 | $22.37 | $19.65 | 103 |
| 2020-02-13 | $22.43 | $22.43 | $22.35 | $22.35 | $19.63 | 346 |
| 2020-02-12 | $22.46 | $22.46 | $22.46 | $22.46 | $19.73 | 164 |
| 2020-02-11 | $22.42 | $22.44 | $22.34 | $22.34 | $19.62 | 1,358 |
| 2020-02-10 | $22.32 | $22.32 | $22.32 | $22.32 | $19.60 | 0 |
| 2020-02-07 | $22.20 | $22.22 | $22.18 | $22.18 | $19.48 | 428 |
| 2020-02-06 | $22.30 | $22.30 | $22.29 | $22.29 | $19.58 | 621 |
| 2020-02-05 | $22.20 | $22.23 | $22.17 | $22.22 | $19.51 | 2,877 |
| 2020-02-04 | $22.07 | $22.19 | $22.05 | $22.05 | $19.37 | 5,894 |
| 2020-02-03 | $21.66 | $21.66 | $21.66 | $21.66 | $19.02 | 9 |
| 2020-01-31 | $21.48 | $21.48 | $21.48 | $21.48 | $18.86 | 0 |
| 2020-01-30 | $21.84 | $21.84 | $21.84 | $21.84 | $19.18 | 50 |
| 2020-01-29 | $21.81 | $21.81 | $21.71 | $21.71 | $19.07 | 721 |
| 2020-01-28 | $21.94 | $21.94 | $21.77 | $21.77 | $19.12 | 2,453 |
| 2020-01-27 | $22.19 | $22.19 | $22.02 | $22.02 | $19.34 | 502 |
| 2020-01-24 | $22.29 | $22.29 | $22.29 | $22.29 | $19.58 | 2 |
| 2020-01-23 | $22.44 | $22.54 | $22.44 | $22.53 | $19.79 | 1,575 |
| 2020-01-22 | $22.58 | $22.58 | $22.58 | $22.58 | $19.83 | 140 |
| 2020-01-21 | $22.62 | $22.62 | $22.61 | $22.61 | $19.86 | 740 |
| 2020-01-17 | $22.71 | $22.71 | $22.69 | $22.70 | $19.94 | 1,150 |
| 2020-01-16 | $22.69 | $22.69 | $22.69 | $22.69 | $19.93 | 0 |
| 2020-01-15 | $22.54 | $22.54 | $22.54 | $22.54 | $19.80 | 304 |
| 2020-01-14 | $22.45 | $22.50 | $22.45 | $22.46 | $19.73 | 273 |
| 2020-01-13 | $22.40 | $22.45 | $22.40 | $22.45 | $19.72 | 608 |
| 2020-01-10 | $22.26 | $22.26 | $22.26 | $22.26 | $19.55 | 0 |
| 2020-01-09 | $22.32 | $22.33 | $22.32 | $22.32 | $19.60 | 506 |
| 2020-01-08 | $22.29 | $22.29 | $22.29 | $22.29 | $19.58 | 0 |
| 2020-01-07 | $22.25 | $22.28 | $22.22 | $22.22 | $19.51 | 2,992 |
| 2020-01-06 | $22.28 | $22.32 | $22.28 | $22.31 | $19.59 | 390 |
| 2020-01-03 | $22.24 | $22.24 | $22.24 | $22.24 | $19.53 | 10 |
| 2020-01-02 | $22.52 | $22.52 | $22.52 | $22.52 | $19.78 | 12 |
| 2019-12-31 | $22.26 | $22.26 | $22.26 | $22.26 | $19.55 | 57 |
| 2019-12-30 | $22.19 | $22.19 | $22.19 | $22.19 | $19.49 | 4 |
| 2019-12-27 | $22.39 | $22.39 | $22.39 | $22.39 | $19.66 | 104 |
| 2019-12-26 | $22.31 | $22.31 | $22.31 | $22.31 | $19.59 | 14 |
| 2019-12-24 | $22.25 | $22.25 | $22.25 | $22.25 | $19.54 | 0 |
| 2019-12-23 | $22.33 | $22.33 | $22.24 | $22.24 | $19.53 | 355 |
| 2019-12-20 | $22.29 | $22.29 | $22.20 | $22.22 | $19.47 | 555 |
| 2019-12-19 | $22.13 | $22.13 | $22.13 | $22.13 | $19.39 | 17 |
| 2019-12-18 | $22.18 | $22.18 | $22.18 | $22.18 | $19.43 | 3 |
| 2019-12-17 | $22.26 | $22.26 | $22.21 | $22.21 | $19.46 | 152 |
| 2019-12-16 | $22.27 | $22.27 | $22.27 | $22.27 | $19.51 | 0 |
| 2019-12-13 | $22.03 | $22.03 | $22.03 | $22.03 | $19.30 | 2 |
| 2019-12-12 | $22.04 | $22.04 | $22.04 | $22.04 | $19.31 | 122 |
| 2019-12-11 | $21.83 | $21.83 | $21.83 | $21.83 | $19.13 | 0 |
| 2019-12-10 | $21.73 | $21.73 | $21.73 | $21.73 | $19.04 | 5 |
| 2019-12-09 | $21.74 | $21.74 | $21.74 | $21.74 | $19.05 | 0 |
| 2019-12-06 | $21.82 | $21.82 | $21.82 | $21.82 | $19.12 | 19 |
| 2019-12-05 | $21.65 | $21.65 | $21.65 | $21.65 | $18.97 | 0 |
| 2019-12-04 | $21.66 | $21.66 | $21.65 | $21.65 | $18.97 | 468 |
| 2019-12-03 | $21.45 | $21.49 | $21.45 | $21.49 | $18.83 | 244 |
| 2019-12-02 | $21.56 | $21.56 | $21.56 | $21.56 | $18.89 | 30 |
| 2019-11-29 | $21.63 | $21.63 | $21.63 | $21.63 | $18.95 | 1 |
| 2019-11-27 | $21.71 | $21.73 | $21.71 | $21.73 | $19.04 | 103 |
| 2019-11-26 | $21.70 | $21.72 | $21.70 | $21.72 | $19.03 | 1,245 |
| 2019-11-25 | $21.76 | $21.76 | $21.76 | $21.76 | $19.07 | 1 |
| 2019-11-22 | $21.59 | $21.59 | $21.59 | $21.59 | $18.92 | 2 |
| 2019-11-21 | $21.44 | $21.44 | $21.44 | $21.44 | $18.79 | 1 |
| 2019-11-20 | $21.46 | $21.46 | $21.46 | $21.46 | $18.80 | 40 |
| 2019-11-19 | $21.69 | $21.69 | $21.67 | $21.67 | $18.99 | 1,164 |
| 2019-11-18 | $21.58 | $21.58 | $21.58 | $21.58 | $18.91 | 3 |
| 2019-11-15 | $21.65 | $21.65 | $21.65 | $21.65 | $18.97 | 1 |
| 2019-11-14 | $21.47 | $21.47 | $21.45 | $21.45 | $18.80 | 103 |
| 2019-11-13 | $21.52 | $21.52 | $21.52 | $21.52 | $18.86 | 0 |
| 2019-11-12 | $21.48 | $21.48 | $21.48 | $21.48 | $18.82 | 17 |
| 2019-11-11 | $21.46 | $21.46 | $21.46 | $21.46 | $18.80 | 3 |
| 2019-11-08 | $21.49 | $21.49 | $21.49 | $21.49 | $18.83 | 2 |
| 2019-11-07 | $21.40 | $21.40 | $21.37 | $21.37 | $18.73 | 57,537 |
| 2019-11-06 | $21.30 | $21.30 | $21.30 | $21.30 | $18.66 | 0 |
| 2019-11-05 | $21.29 | $21.29 | $21.29 | $21.29 | $18.65 | 0 |
| 2019-11-04 | $21.34 | $21.34 | $21.34 | $21.34 | $18.70 | 1 |
| 2019-11-01 | $21.30 | $21.30 | $21.30 | $21.30 | $18.66 | 1 |
| 2019-10-31 | $21.16 | $21.16 | $21.16 | $21.16 | $18.54 | 56 |
| 2019-10-30 | $21.26 | $21.26 | $21.26 | $21.26 | $18.63 | 1 |
| 2019-10-29 | $21.20 | $21.20 | $21.20 | $21.20 | $18.58 | 2 |
| 2019-10-28 | $21.14 | $21.14 | $21.14 | $21.14 | $18.52 | 16 |
| 2019-10-25 | $21.05 | $21.05 | $21.05 | $21.05 | $18.44 | 54 |
| 2019-10-24 | $20.94 | $20.94 | $20.93 | $20.93 | $18.34 | 891 |
| 2019-10-23 | $20.89 | $20.89 | $20.89 | $20.89 | $18.30 | 0 |
| 2019-10-22 | $20.92 | $20.92 | $20.82 | $20.82 | $18.24 | 100 |
| 2019-10-21 | $20.82 | $20.82 | $20.82 | $20.82 | $18.24 | 8 |
| 2019-10-18 | $20.70 | $20.70 | $20.70 | $20.70 | $18.14 | 0 |
| 2019-10-17 | $20.69 | $20.69 | $20.69 | $20.69 | $18.13 | 0 |
| 2019-10-16 | $20.64 | $20.64 | $20.64 | $20.64 | $18.09 | 12 |
| 2019-10-15 | $20.63 | $20.63 | $20.63 | $20.63 | $18.08 | 0 |
| 2019-10-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.96 | 0 |
| 2019-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $17.96 | 0 |
| 2019-10-10 | $20.29 | $20.29 | $20.29 | $20.29 | $17.78 | 2 |
| 2019-10-09 | $20.19 | $20.19 | $20.19 | $20.19 | $17.69 | 50 |
| 2019-10-08 | $20.01 | $20.01 | $20.01 | $20.01 | $17.53 | 10 |
| 2019-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $17.79 | 0 |
| 2019-10-04 | $20.31 | $20.31 | $20.31 | $20.31 | $17.80 | 1 |
| 2019-10-03 | $20.07 | $20.07 | $20.07 | $20.07 | $17.59 | 0 |
| 2019-10-02 | $19.96 | $19.96 | $19.96 | $19.96 | $17.49 | 0 |
| 2019-10-01 | $20.36 | $20.36 | $20.36 | $20.36 | $17.84 | 2 |
| 2019-09-30 | $20.67 | $20.67 | $20.67 | $20.67 | $18.11 | 5 |
| 2019-09-27 | $20.59 | $20.59 | $20.59 | $20.59 | $18.04 | 20 |
| 2019-09-26 | $20.60 | $20.60 | $20.60 | $20.60 | $18.05 | 6 |
| 2019-09-25 | $20.57 | $20.57 | $20.57 | $20.57 | $18.02 | 0 |
| 2019-09-24 | $20.61 | $20.61 | $20.61 | $20.61 | $17.98 | 0 |
| 2019-09-23 | $20.74 | $20.74 | $20.74 | $20.74 | $18.10 | 0 |
| 2019-09-20 | $20.77 | $20.77 | $20.77 | $20.77 | $18.12 | 1 |
| 2019-09-19 | $20.80 | $20.80 | $20.80 | $20.80 | $18.15 | 0 |
| 2019-09-18 | $20.73 | $20.73 | $20.73 | $20.73 | $18.09 | 0 |
| 2019-09-17 | $20.76 | $20.76 | $20.76 | $20.76 | $18.11 | 35 |
| 2019-09-16 | $20.81 | $20.81 | $20.67 | $20.67 | $18.04 | 187 |
| 2019-09-13 | $20.80 | $20.80 | $20.80 | $20.80 | $18.15 | 17 |
| 2019-09-12 | $20.82 | $20.82 | $20.82 | $20.82 | $18.17 | 0 |
| 2019-09-11 | $20.71 | $20.71 | $20.71 | $20.71 | $18.07 | 0 |
| 2019-09-10 | $20.57 | $20.57 | $20.57 | $20.57 | $17.95 | 18 |
| 2019-09-09 | $20.63 | $20.63 | $20.63 | $20.63 | $18.00 | 0 |
| 2019-09-06 | $20.65 | $20.65 | $20.65 | $20.65 | $18.02 | 100 |
| 2019-09-05 | $20.58 | $20.58 | $20.58 | $20.58 | $17.96 | 100 |
| 2019-09-04 | $20.37 | $20.37 | $20.37 | $20.37 | $17.77 | 0 |
| 2019-09-03 | $20.13 | $20.13 | $20.13 | $20.13 | $17.57 | 100 |
| 2019-08-30 | $20.23 | $20.23 | $20.23 | $20.23 | $17.65 | 100 |
| 2019-08-29 | $20.19 | $20.19 | $20.19 | $20.19 | $17.62 | 3 |
| 2019-08-28 | $20.01 | $20.01 | $20.01 | $20.01 | $17.46 | 0 |
| 2019-08-27 | $19.91 | $19.91 | $19.91 | $19.91 | $17.37 | 0 |
| 2019-08-26 | $19.91 | $19.91 | $19.91 | $19.91 | $17.37 | 2 |
| 2019-08-23 | $19.70 | $19.70 | $19.70 | $19.70 | $17.19 | 0 |
| 2019-08-22 | $20.15 | $20.15 | $20.15 | $20.15 | $17.58 | 24 |
| 2019-08-21 | $20.15 | $20.15 | $20.15 | $20.15 | $17.58 | 0 |
| 2019-08-20 | $20.04 | $20.04 | $20.04 | $20.04 | $17.49 | 1 |
| 2019-08-19 | $20.20 | $20.20 | $20.20 | $20.20 | $17.63 | 0 |
| 2019-08-16 | $20.01 | $20.01 | $20.01 | $20.01 | $17.46 | 0 |
| 2019-08-15 | $19.73 | $19.73 | $19.73 | $19.73 | $17.22 | 300 |
| 2019-08-14 | $19.76 | $19.76 | $19.76 | $19.76 | $17.24 | 4 |
| 2019-08-13 | $20.26 | $20.26 | $20.26 | $20.26 | $17.68 | 300 |
| 2019-08-12 | $20.30 | $20.30 | $20.29 | $20.29 | $17.70 | 200 |
| 2019-08-09 | $20.30 | $20.30 | $20.29 | $20.29 | $17.70 | 205 |
| 2019-08-08 | $20.33 | $20.33 | $20.33 | $20.33 | $17.74 | 24,000 |
| 2019-08-07 | $20.00 | $20.04 | $19.81 | $20.04 | $17.49 | 5,000 |
| 2019-08-06 | $20.03 | $20.03 | $20.03 | $20.03 | $17.48 | 0 |
| 2019-08-05 | $19.89 | $19.89 | $19.89 | $19.89 | $17.36 | 2 |
| 2019-08-02 | $20.37 | $20.37 | $20.37 | $20.37 | $17.77 | 0 |
| 2019-08-01 | $20.55 | $20.55 | $20.55 | $20.55 | $17.93 | 1 |
| 2019-07-31 | $20.67 | $20.67 | $20.67 | $20.67 | $18.04 | 11 |
| 2019-07-30 | $20.85 | $20.85 | $20.85 | $20.85 | $18.19 | 0 |
| 2019-07-29 | $20.96 | $20.96 | $20.96 | $20.96 | $18.29 | 100 |
| 2019-07-26 | $20.93 | $20.93 | $20.93 | $20.93 | $18.26 | 0 |
| 2019-07-25 | $20.77 | $20.77 | $20.77 | $20.77 | $18.12 | 0 |
| 2019-07-24 | $20.93 | $20.93 | $20.93 | $20.93 | $18.26 | 21 |
| 2019-07-23 | $20.78 | $20.87 | $20.78 | $20.87 | $18.21 | 1,792 |
| 2019-07-22 | $20.76 | $20.76 | $20.76 | $20.76 | $18.11 | 5 |
| 2019-07-19 | $20.72 | $20.72 | $20.72 | $20.72 | $18.08 | 1 |
| 2019-07-18 | $20.82 | $20.82 | $20.82 | $20.82 | $18.17 | 0 |
| 2019-07-17 | $20.80 | $20.80 | $20.73 | $20.73 | $18.09 | 907 |
| 2019-07-16 | $20.81 | $20.81 | $20.81 | $20.81 | $18.16 | 2 |
| 2019-07-15 | $20.83 | $20.83 | $20.83 | $20.83 | $18.17 | 48 |
| 2019-07-12 | $20.83 | $20.83 | $20.83 | $20.83 | $18.18 | 8 |
| 2019-07-11 | $20.76 | $20.76 | $20.76 | $20.76 | $18.11 | 9 |
| 2019-07-10 | $20.81 | $20.81 | $20.81 | $20.81 | $18.16 | 2 |
| 2019-07-09 | $20.76 | $20.76 | $20.76 | $20.76 | $18.11 | 0 |
| 2019-07-08 | $20.79 | $20.79 | $20.79 | $20.79 | $18.14 | 53 |
| 2019-07-05 | $20.87 | $20.87 | $20.87 | $20.87 | $18.21 | 9 |
| 2019-07-03 | $20.96 | $21.02 | $20.96 | $21.02 | $18.34 | 1,495 |
| 2019-07-02 | $20.79 | $20.79 | $20.79 | $20.79 | $18.14 | 101 |
| 2019-07-01 | $20.80 | $20.80 | $20.76 | $20.76 | $18.11 | 208 |
| 2019-06-28 | $20.66 | $20.66 | $20.66 | $20.66 | $18.03 | 176 |
| 2019-06-27 | $20.57 | $20.57 | $20.55 | $20.55 | $17.93 | 1,835 |
| 2019-06-26 | $20.51 | $20.51 | $20.51 | $20.51 | $17.90 | 1 |
| 2019-06-25 | $20.51 | $20.51 | $20.48 | $20.48 | $17.87 | 100 |
| 2019-06-24 | $20.90 | $20.90 | $20.72 | $20.72 | $18.08 | 5,002 |
| 2019-06-21 | $20.92 | $20.92 | $20.90 | $20.90 | $18.04 | 2,002 |
| 2019-06-20 | $20.89 | $20.94 | $20.80 | $20.94 | $18.08 | 221 |
| 2019-06-19 | $20.75 | $20.75 | $20.75 | $20.75 | $17.91 | 100 |
| 2019-06-18 | $20.67 | $20.67 | $20.67 | $20.67 | $17.84 | 0 |
| 2019-06-17 | $20.45 | $20.45 | $20.45 | $20.45 | $17.65 | 1 |
| 2019-06-14 | $20.40 | $20.46 | $20.40 | $20.46 | $17.66 | 2,007 |
| 2019-06-13 | $20.59 | $20.59 | $20.50 | $20.50 | $17.69 | 1,005 |
| 2019-06-12 | $20.49 | $20.49 | $20.43 | $20.43 | $17.63 | 1,005 |
| 2019-06-11 | $20.45 | $20.45 | $20.45 | $20.45 | $17.65 | 0 |
| 2019-06-10 | $20.42 | $20.42 | $20.42 | $20.42 | $17.62 | 2 |
| 2019-06-07 | $20.36 | $20.36 | $20.36 | $20.36 | $17.57 | 0 |
| 2019-06-06 | $20.18 | $20.18 | $20.18 | $20.18 | $17.42 | 1 |
| 2019-06-05 | $20.05 | $20.05 | $20.05 | $20.05 | $17.30 | 2 |
| 2019-06-04 | $19.95 | $19.95 | $19.95 | $19.95 | $17.22 | 0 |
| 2019-06-03 | $19.67 | $19.67 | $19.67 | $19.67 | $16.98 | 32 |
| 2019-05-31 | $19.59 | $19.59 | $19.59 | $19.59 | $16.91 | 0 |
| 2019-05-30 | $19.74 | $19.74 | $19.74 | $19.74 | $17.04 | 0 |
| 2019-05-29 | $19.59 | $19.59 | $19.59 | $19.59 | $16.91 | 1 |
| 2019-05-28 | $19.75 | $19.75 | $19.75 | $19.75 | $17.05 | 3 |
| 2019-05-24 | $20.01 | $20.01 | $20.01 | $20.01 | $17.27 | 0 |
| 2019-05-23 | $19.89 | $19.89 | $19.89 | $19.89 | $17.17 | 0 |
| 2019-05-22 | $20.12 | $20.12 | $20.12 | $20.12 | $17.37 | 0 |
| 2019-05-21 | $20.12 | $20.12 | $20.12 | $20.12 | $17.37 | 0 |
| 2019-05-20 | $19.93 | $19.93 | $19.93 | $19.93 | $17.20 | 0 |
| 2019-05-17 | $19.98 | $19.98 | $19.98 | $19.98 | $17.24 | 0 |
| 2019-05-16 | $20.07 | $20.07 | $20.07 | $20.07 | $17.32 | 0 |
| 2019-05-15 | $19.90 | $19.90 | $19.90 | $19.90 | $17.18 | 0 |
| 2019-05-14 | $19.79 | $19.79 | $19.79 | $19.79 | $17.08 | 0 |
| 2019-05-13 | $19.67 | $19.67 | $19.67 | $19.67 | $16.98 | 0 |
| 2019-05-10 | $20.06 | $20.06 | $20.06 | $20.06 | $17.31 | 0 |
| 2019-05-09 | $19.83 | $20.04 | $19.83 | $20.04 | $17.30 | 100 |
| 2019-05-08 | $20.15 | $20.15 | $20.15 | $20.15 | $17.39 | 18 |
| 2019-05-07 | $20.11 | $20.11 | $20.11 | $20.11 | $17.36 | 10 |
| 2019-05-06 | $20.45 | $20.45 | $20.45 | $20.45 | $17.65 | 0 |
| 2019-05-03 | $20.58 | $20.58 | $20.58 | $20.58 | $17.76 | 3 |
| 2019-05-02 | $20.36 | $20.36 | $20.36 | $20.36 | $17.57 | 1 |
| 2019-05-01 | $20.45 | $20.45 | $20.45 | $20.45 | $17.65 | 0 |
| 2019-04-30 | $20.55 | $20.59 | $20.55 | $20.59 | $17.77 | 245 |
| 2019-04-29 | $20.58 | $20.58 | $20.58 | $20.58 | $17.76 | 0 |
| 2019-04-26 | $20.52 | $20.53 | $20.52 | $20.53 | $17.72 | 103 |
| 2019-04-25 | $20.54 | $20.54 | $20.54 | $20.54 | $17.73 | 0 |
| 2019-04-24 | $20.58 | $20.58 | $20.58 | $20.58 | $17.76 | 0 |
| 2019-04-23 | $20.64 | $20.64 | $20.64 | $20.64 | $17.81 | 0 |
| 2019-04-22 | $20.61 | $20.61 | $20.61 | $20.61 | $17.79 | 5 |
| 2019-04-18 | $20.61 | $20.61 | $20.61 | $20.61 | $17.79 | 1 |
| 2019-04-17 | $20.66 | $20.66 | $20.61 | $20.61 | $17.79 | 1,003 |
| 2019-04-16 | $20.56 | $20.56 | $20.56 | $20.56 | $17.75 | 0 |
| 2019-04-15 | $20.58 | $20.58 | $20.58 | $20.58 | $17.76 | 0 |
| 2019-04-12 | $20.57 | $20.57 | $20.57 | $20.57 | $17.75 | 0 |
| 2019-04-11 | $20.38 | $20.38 | $20.38 | $20.38 | $17.59 | 1 |
| 2019-04-10 | $20.38 | $20.38 | $20.38 | $20.38 | $17.59 | 83 |
| 2019-04-09 | $20.27 | $20.27 | $20.27 | $20.27 | $17.49 | 1 |
| 2019-04-08 | $20.19 | $20.41 | $20.19 | $20.41 | $17.62 | 1,044 |
| 2019-04-05 | $20.36 | $20.36 | $20.36 | $20.36 | $17.57 | 0 |
| 2019-04-04 | $20.30 | $20.30 | $20.30 | $20.30 | $17.52 | 1,012 |
| 2019-04-03 | $20.36 | $20.36 | $20.36 | $20.36 | $17.57 | 0 |
| 2019-04-02 | $20.24 | $20.24 | $20.24 | $20.24 | $17.47 | 3 |
| 2019-04-01 | $20.22 | $20.22 | $20.22 | $20.22 | $17.45 | 6 |
| 2019-03-29 | $20.04 | $20.04 | $20.03 | $20.03 | $17.29 | 1,001 |
| 2019-03-28 | $19.96 | $19.96 | $19.96 | $19.96 | $17.23 | 1 |
| 2019-03-27 | $19.87 | $19.87 | $19.87 | $19.87 | $17.15 | 0 |
| 2019-03-26 | $19.93 | $19.93 | $19.93 | $19.93 | $17.20 | 10 |
| 2019-03-25 | $19.77 | $19.77 | $19.77 | $19.77 | $17.06 | 85 |
| 2019-03-22 | $19.79 | $19.79 | $19.79 | $19.79 | $17.00 | 0 |
| 2019-03-21 | $20.26 | $20.26 | $20.26 | $20.26 | $17.41 | 0 |
| 2019-03-20 | $20.22 | $20.22 | $20.22 | $20.22 | $17.37 | 89 |
| 2019-03-19 | $20.27 | $20.27 | $20.27 | $20.27 | $17.41 | 0 |
| 2019-03-18 | $20.30 | $20.30 | $20.27 | $20.27 | $17.42 | 112 |
| 2019-03-15 | $20.23 | $20.23 | $20.23 | $20.23 | $17.38 | 140 |
| 2019-03-14 | $20.10 | $20.10 | $20.10 | $20.10 | $17.27 | 0 |
| 2019-03-13 | $20.06 | $20.06 | $20.06 | $20.06 | $17.23 | 0 |
| 2019-03-12 | $19.91 | $19.91 | $19.91 | $19.91 | $17.11 | 0 |
| 2019-03-11 | $19.88 | $19.91 | $19.88 | $19.91 | $17.11 | 100 |
| 2019-03-08 | $19.69 | $19.71 | $19.69 | $19.71 | $16.94 | 100 |
| 2019-03-07 | $19.78 | $19.78 | $19.78 | $19.78 | $17.00 | 0 |
| 2019-03-06 | $19.91 | $19.91 | $19.91 | $19.91 | $17.11 | 2 |
| 2019-03-05 | $20.01 | $20.01 | $20.01 | $20.01 | $17.19 | 0 |
| 2019-03-04 | $19.95 | $20.02 | $19.95 | $20.02 | $17.20 | 100 |
| 2019-03-01 | $20.10 | $20.10 | $20.10 | $20.10 | $17.27 | 0 |
| 2019-02-28 | $20.01 | $20.01 | $20.01 | $20.01 | $17.19 | 5 |
| 2019-02-27 | $20.09 | $20.09 | $20.09 | $20.09 | $17.26 | 2,682 |
| 2019-02-26 | $20.18 | $20.18 | $20.14 | $20.14 | $17.30 | 204 |
| 2019-02-25 | $20.07 | $20.07 | $20.07 | $20.07 | $17.25 | 0 |
| 2019-02-22 | $20.02 | $20.02 | $20.02 | $20.02 | $17.20 | 100 |
| 2019-02-21 | $19.92 | $19.92 | $19.90 | $19.90 | $17.10 | 400 |
| 2019-02-20 | $19.88 | $19.88 | $19.88 | $19.88 | $17.08 | 660 |
| 2019-02-19 | $19.86 | $19.86 | $19.86 | $19.86 | $17.06 | 1 |
| 2019-02-15 | $19.78 | $19.78 | $19.78 | $19.78 | $17.00 | 0 |
| 2019-02-14 | $19.59 | $19.59 | $19.59 | $19.59 | $16.83 | 4 |
| 2019-02-13 | $19.55 | $19.55 | $19.55 | $19.55 | $16.80 | 0 |
| 2019-02-12 | $19.58 | $19.58 | $19.56 | $19.56 | $16.81 | 613 |
| 2019-02-11 | $19.37 | $19.37 | $19.37 | $19.37 | $16.64 | 0 |
| 2019-02-08 | $19.38 | $19.38 | $19.38 | $19.38 | $16.65 | 3 |
| 2019-02-07 | $19.36 | $19.36 | $19.36 | $19.36 | $16.63 | 0 |
| 2019-02-06 | $19.56 | $19.56 | $19.56 | $19.56 | $16.81 | 60 |
| 2019-02-05 | $19.57 | $19.57 | $19.57 | $19.57 | $16.82 | 100 |
| 2019-02-04 | $19.46 | $19.46 | $19.46 | $19.46 | $16.72 | 0 |
| 2019-02-01 | $19.38 | $19.38 | $19.38 | $19.38 | $16.65 | 0 |
| 2019-01-31 | $19.35 | $19.35 | $19.35 | $19.35 | $16.63 | 25 |
| 2019-01-30 | $19.13 | $19.28 | $19.13 | $19.28 | $16.57 | 135 |
| 2019-01-29 | $19.10 | $19.10 | $19.10 | $19.10 | $16.41 | 0 |
| 2019-01-28 | $19.05 | $19.05 | $19.05 | $19.05 | $16.37 | 3 |
| 2019-01-25 | $19.10 | $19.10 | $19.10 | $19.10 | $16.41 | 0 |
| 2019-01-24 | $19.09 | $19.09 | $19.05 | $19.05 | $16.37 | 369 |
| 2019-01-23 | $19.07 | $19.07 | $19.07 | $19.07 | $16.39 | 0 |
| 2019-01-22 | $19.03 | $19.03 | $19.03 | $19.03 | $16.35 | 1 |
| 2019-01-18 | $19.09 | $19.09 | $19.09 | $19.09 | $16.40 | 0 |
| 2019-01-17 | $19.10 | $19.10 | $19.09 | $19.09 | $16.40 | 335 |
| 2019-01-16 | $18.99 | $18.99 | $18.99 | $18.99 | $16.31 | 0 |
| 2019-01-15 | $18.92 | $18.92 | $18.92 | $18.92 | $16.26 | 4 |
| 2019-01-14 | $18.82 | $18.82 | $18.82 | $18.82 | $16.17 | 0 |
| 2019-01-11 | $18.90 | $18.90 | $18.90 | $18.90 | $16.24 | 0 |
| 2019-01-10 | $18.89 | $18.89 | $18.89 | $18.89 | $16.23 | 1 |
| 2019-01-09 | $18.86 | $18.86 | $18.86 | $18.86 | $16.21 | 7 |
| 2019-01-08 | $18.80 | $18.80 | $18.80 | $18.80 | $16.15 | 0 |
| 2019-01-07 | $18.70 | $18.70 | $18.70 | $18.70 | $16.07 | 0 |
| 2019-01-04 | $18.64 | $18.64 | $18.64 | $18.64 | $16.01 | 0 |
| 2019-01-03 | $18.13 | $18.13 | $18.13 | $18.13 | $15.58 | 81 |
| 2019-01-02 | $18.36 | $18.36 | $18.36 | $18.36 | $15.78 | 3 |
| 2018-12-31 | $18.49 | $18.49 | $18.30 | $18.30 | $15.73 | 1,001 |
| 2018-12-28 | $18.21 | $18.21 | $18.21 | $18.21 | $15.64 | 0 |
| 2018-12-27 | $18.13 | $18.13 | $18.13 | $18.13 | $15.58 | 0 |
| 2018-12-26 | $18.10 | $18.10 | $18.10 | $18.10 | $15.56 | 1 |
| 2018-12-24 | $17.53 | $17.53 | $17.53 | $17.53 | $15.06 | 0 |
| 2018-12-21 | $18.02 | $18.02 | $18.02 | $18.02 | $15.43 | 0 |
| 2018-12-20 | $18.20 | $18.20 | $18.20 | $18.20 | $15.58 | 0 |
| 2018-12-19 | $18.40 | $18.40 | $18.40 | $18.40 | $15.75 | 0 |
| 2018-12-18 | $18.61 | $18.61 | $18.61 | $18.61 | $15.94 | 0 |
| 2018-12-17 | $18.60 | $18.60 | $18.60 | $18.60 | $15.92 | 0 |
| 2018-12-14 | $18.92 | $18.92 | $18.92 | $18.92 | $16.19 | 0 |
| 2018-12-13 | $19.19 | $19.19 | $19.19 | $19.19 | $16.43 | 0 |
| 2018-12-12 | $19.17 | $19.17 | $19.17 | $19.17 | $16.41 | 0 |
| 2018-12-11 | $19.03 | $19.03 | $19.03 | $19.03 | $16.29 | 0 |
| 2018-12-10 | $19.02 | $19.02 | $19.02 | $19.02 | $16.28 | 10 |
| 2018-12-07 | $19.16 | $19.16 | $19.16 | $19.16 | $16.40 | 0 |
| 2018-12-06 | $19.07 | $19.16 | $19.07 | $19.16 | $16.40 | 600 |
| 2018-12-04 | $19.77 | $19.77 | $19.77 | $19.77 | $16.93 | 175 |
| 2018-12-03 | $19.77 | $19.77 | $19.77 | $19.77 | $16.93 | 100 |
| 2018-11-30 | $19.48 | $19.48 | $19.48 | $19.48 | $16.68 | 0 |
| 2018-11-29 | $19.48 | $19.48 | $19.48 | $19.48 | $16.68 | 0 |
| 2018-11-28 | $19.48 | $19.48 | $19.48 | $19.48 | $16.68 | 100 |
| 2018-11-27 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-26 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-23 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 2 |
| 2018-11-21 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 2 |
| 2018-11-20 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-19 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 1 |
| 2018-11-16 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-15 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 1 |
| 2018-11-14 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 5 |
| 2018-11-13 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-12 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 2 |
| 2018-11-09 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-08 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-07 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-06 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-05 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-11-02 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 1 |
| 2018-11-01 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 75 |
| 2018-10-31 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-10-30 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 0 |
| 2018-10-29 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 1 |
| 2018-10-26 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 223 |
| 2018-10-25 | $18.81 | $18.81 | $18.81 | $18.81 | $16.10 | 100 |
| 2018-10-24 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 26 |
| 2018-10-23 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 1 |
| 2018-10-22 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 115 |
| 2018-10-19 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 25 |
| 2018-10-18 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 0 |
| 2018-10-17 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 0 |
| 2018-10-16 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 40 |
| 2018-10-15 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 34 |
| 2018-10-12 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 50 |
| 2018-10-11 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 2 |
| 2018-10-10 | $19.74 | $19.74 | $19.74 | $19.74 | $16.90 | 200 |
| 2018-10-09 | $19.60 | $19.60 | $19.60 | $19.60 | $16.78 | 0 |
| 2018-10-08 | $19.60 | $19.60 | $19.60 | $19.60 | $16.78 | 200 |
| 2018-10-05 | $19.70 | $19.70 | $19.70 | $19.70 | $16.87 | 25 |
| 2018-10-04 | $19.70 | $19.70 | $19.70 | $19.70 | $16.87 | 100 |
| 2018-10-03 | $19.93 | $19.93 | $19.93 | $19.93 | $17.06 | 0 |
| 2018-10-02 | $19.95 | $19.95 | $19.93 | $19.93 | $17.06 | 301 |
| 2018-10-01 | $20.12 | $20.12 | $19.89 | $19.89 | $17.03 | 552 |
| 2018-09-28 | $19.85 | $19.85 | $19.85 | $19.85 | $16.99 | 242 |
| 2018-09-26 | $20.06 | $20.06 | $20.06 | $20.06 | $17.17 | 3 |
| 2018-09-25 | $20.06 | $20.06 | $20.06 | $20.06 | $17.17 | 50 |
| 2018-09-24 | $20.06 | $20.06 | $20.06 | $20.06 | $17.17 | 100 |
Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) News Headlines
Recent Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) News
Similar Companies to Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) 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 | -- | -- | -- |