Robinson Alternative Yield Pre-merger SPAC ETF (SPAX) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.28 ($-0.08) -0.39%
Robinson Alternative Yield Pre-merger SPAC ETF - Daily Information
Click for more stock information on Robinson Alternative Yield Pre-merger SPAC ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.28 |
| Previous Close | $20.28 |
| High | $20.28 |
| Low | $20.28 |
| Adjusted Open | $20.28 |
| Previous Adjusted Close | $20.28 |
| Adjusted High | $20.28 |
| Adjusted Low | $20.28 |
About Robinson Alternative Yield Pre-merger SPAC ETF (SPAX)
Robinson Alternative Yield Pre-merger SPAC ETF
Invest in Robinson Alternative Yield Pre-merger SPAC ETF (SPAX)
Historical Stock Data for Robinson Alternative Yield Pre-merger SPAC ETF (SPAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 228 |
| 2025-04-04 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 575 |
| 2025-04-03 | $20.23 | $20.36 | $20.23 | $20.36 | $20.36 | 439 |
| 2025-04-02 | $20.21 | $20.35 | $20.21 | $20.35 | $20.35 | 637 |
| 2025-04-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 86 |
| 2025-03-31 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 999 |
| 2025-03-28 | $20.19 | $20.49 | $20.19 | $20.49 | $20.49 | 9,682 |
| 2025-03-27 | $20.22 | $20.22 | $20.18 | $20.18 | $20.18 | 3,322 |
| 2025-03-26 | $20.69 | $20.69 | $20.34 | $20.34 | $20.34 | 2,580 |
| 2025-03-25 | $20.31 | $20.50 | $20.31 | $20.50 | $20.50 | 43,120 |
| 2025-03-24 | $20.18 | $20.33 | $20.16 | $20.33 | $20.33 | 85,794 |
| 2025-03-21 | $20.45 | $20.47 | $20.33 | $20.33 | $20.33 | 521 |
| 2025-03-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 11 |
| 2025-03-19 | $20.36 | $20.36 | $20.34 | $20.34 | $20.34 | 520 |
| 2025-03-18 | $20.23 | $20.49 | $20.23 | $20.35 | $20.35 | 475 |
| 2025-03-17 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 136 |
| 2025-03-14 | $20.30 | $20.35 | $20.30 | $20.35 | $20.35 | 2,025 |
| 2025-03-13 | $20.47 | $20.47 | $20.33 | $20.35 | $20.35 | 329 |
| 2025-03-12 | $20.19 | $20.33 | $20.19 | $20.33 | $20.33 | 179 |
| 2025-03-11 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 145 |
| 2025-03-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 184 |
| 2025-03-07 | $20.34 | $20.35 | $20.19 | $20.35 | $20.35 | 4,756 |
| 2025-03-06 | $20.92 | $20.92 | $20.19 | $20.34 | $20.34 | 1,077 |
| 2025-03-05 | $21.50 | $21.50 | $19.95 | $20.33 | $20.33 | 21,501 |
| 2025-03-04 | $20.10 | $20.58 | $20.10 | $20.27 | $20.27 | 31,663 |
| 2025-03-03 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 313 |
| 2025-02-28 | $20.91 | $20.91 | $20.27 | $20.28 | $20.28 | 1,992 |
| 2025-02-27 | $20.56 | $20.56 | $20.25 | $20.25 | $20.25 | 1,326 |
| 2025-02-26 | $20.51 | $20.53 | $20.49 | $20.51 | $20.51 | 1,626 |
| 2025-02-25 | $20.44 | $20.44 | $20.31 | $20.31 | $20.31 | 1,606 |
| 2025-02-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 39 |
| 2025-02-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 152 |
| 2025-02-20 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 69 |
| 2025-02-19 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 105 |
| 2025-02-18 | $20.38 | $20.41 | $20.11 | $20.41 | $20.41 | 5,730 |
| 2025-02-14 | $19.85 | $20.17 | $19.85 | $20.17 | $20.17 | 1,824 |
| 2025-02-13 | $20.16 | $20.20 | $20.13 | $20.20 | $20.20 | 2,687 |
| 2025-02-12 | $19.81 | $20.26 | $19.81 | $20.26 | $20.26 | 3,006 |
| 2025-02-11 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 147 |
| 2025-02-10 | $19.72 | $20.18 | $19.72 | $20.18 | $20.18 | 8,993 |
| 2025-02-07 | $20.14 | $20.14 | $20.08 | $20.08 | $20.08 | 1,146 |
| 2025-02-06 | $19.77 | $20.24 | $19.77 | $20.24 | $20.24 | 2,840 |
| 2025-02-05 | $19.81 | $20.10 | $19.81 | $20.10 | $20.10 | 391 |
| 2025-02-04 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 346 |
| 2025-02-03 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 164 |
| 2025-01-31 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 61 |
| 2025-01-30 | $20.08 | $20.09 | $20.08 | $20.09 | $20.09 | 1,273 |
| 2025-01-29 | $20.36 | $20.36 | $20.09 | $20.09 | $20.09 | 850 |
| 2025-01-28 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 155 |
| 2025-01-27 | $19.81 | $20.21 | $19.81 | $20.04 | $20.04 | 522 |
| 2025-01-24 | $20.10 | $20.38 | $20.09 | $20.38 | $20.38 | 1,159 |
| 2025-01-23 | $20.36 | $20.38 | $20.07 | $20.22 | $20.22 | 4,111 |
| 2025-01-22 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 129 |
| 2025-01-21 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 125 |
| 2025-01-17 | $19.73 | $20.21 | $19.73 | $20.06 | $20.06 | 1,306 |
| 2025-01-16 | $19.70 | $20.29 | $19.70 | $20.18 | $20.18 | 4,496 |
| 2025-01-15 | $20.30 | $20.30 | $20.18 | $20.18 | $20.18 | 445 |
| 2025-01-14 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 113 |
| 2025-01-13 | $20.00 | $20.06 | $20.00 | $20.06 | $20.06 | 339 |
| 2025-01-10 | $20.43 | $20.43 | $20.12 | $20.12 | $20.12 | 957 |
| 2025-01-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 176 |
| 2025-01-07 | $20.31 | $20.38 | $20.10 | $20.24 | $20.24 | 6,030 |
| 2025-01-06 | $20.55 | $20.55 | $20.11 | $20.38 | $20.38 | 1,098 |
| 2025-01-03 | $20.25 | $20.27 | $20.22 | $20.22 | $20.22 | 398 |
| 2025-01-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 930 |
| 2024-12-31 | $20.23 | $20.27 | $20.22 | $20.27 | $20.27 | 1,038 |
| 2024-12-30 | $19.72 | $20.15 | $19.72 | $20.05 | $20.05 | 616 |
| 2024-12-27 | $19.95 | $20.09 | $19.95 | $20.09 | $20.09 | 170 |
| 2024-12-26 | $20.40 | $20.55 | $20.40 | $20.40 | $20.10 | 2,449 |
| 2024-12-24 | $20.41 | $20.41 | $20.41 | $20.41 | $20.11 | 8 |
| 2024-12-23 | $20.55 | $20.55 | $20.41 | $20.41 | $20.10 | 1,105 |
| 2024-12-20 | $20.45 | $20.56 | $20.45 | $20.56 | $20.25 | 428 |
| 2024-12-19 | $20.26 | $20.40 | $20.25 | $20.40 | $20.09 | 4,378 |
| 2024-12-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.11 | 27 |
| 2024-12-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.02 | 37 |
| 2024-12-16 | $20.31 | $20.35 | $20.28 | $20.35 | $20.05 | 5,541 |
| 2024-12-13 | $20.38 | $20.38 | $20.38 | $20.38 | $20.08 | 92 |
| 2024-12-12 | $20.35 | $20.45 | $20.35 | $20.36 | $20.06 | 908 |
| 2024-12-11 | $20.30 | $20.35 | $20.30 | $20.35 | $20.05 | 215 |
| 2024-12-10 | $20.35 | $20.35 | $20.35 | $20.35 | $20.04 | 59 |
| 2024-12-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.05 | 12 |
| 2024-12-06 | $20.31 | $20.39 | $20.26 | $20.33 | $20.02 | 4,672 |
| 2024-12-05 | $20.27 | $20.37 | $20.27 | $20.31 | $20.01 | 3,102 |
| 2024-12-04 | $20.26 | $20.31 | $20.24 | $20.30 | $19.99 | 12,627 |
| 2024-12-03 | $20.24 | $20.29 | $20.24 | $20.29 | $19.99 | 821 |
| 2024-12-02 | $20.36 | $20.37 | $20.32 | $20.32 | $20.01 | 1,237 |
| 2024-11-29 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 110 |
| 2024-11-27 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 255 |
| 2024-11-26 | $20.34 | $20.35 | $20.29 | $20.29 | $20.29 | 561 |
| 2024-11-25 | $20.24 | $20.30 | $20.23 | $20.30 | $20.30 | 2,550 |
| 2024-11-22 | $20.29 | $20.29 | $20.27 | $20.27 | $20.27 | 115 |
| 2024-11-21 | $20.29 | $20.32 | $20.27 | $20.27 | $20.27 | 359 |
| 2024-11-20 | $20.67 | $20.67 | $20.28 | $20.30 | $20.30 | 448 |
| 2024-11-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 12 |
| 2024-11-18 | $20.31 | $20.33 | $20.28 | $20.28 | $20.28 | 900 |
| 2024-11-15 | $20.24 | $20.26 | $20.23 | $20.24 | $20.24 | 5,090 |
| 2024-11-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 2 |
| 2024-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
| 2024-11-12 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 9 |
| 2024-11-11 | $20.25 | $20.27 | $20.19 | $20.27 | $20.27 | 999 |
| 2024-11-08 | $20.55 | $20.55 | $20.31 | $20.31 | $20.31 | 627 |
| 2024-11-07 | $20.36 | $20.36 | $20.30 | $20.33 | $20.33 | 698 |
| 2024-11-06 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 35 |
| 2024-11-05 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1 |
| 2024-11-04 | $20.18 | $20.40 | $20.18 | $20.40 | $20.40 | 1,255 |
| 2024-11-01 | $20.20 | $20.20 | $20.18 | $20.19 | $20.19 | 2,957 |
| 2024-10-31 | $20.22 | $20.22 | $20.15 | $20.19 | $20.19 | 571 |
| 2024-10-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 2 |
| 2024-10-29 | $20.14 | $20.22 | $20.14 | $20.22 | $20.22 | 236 |
| 2024-10-28 | $20.24 | $20.24 | $20.13 | $20.17 | $20.17 | 9,211 |
| 2024-10-25 | $20.40 | $20.40 | $20.28 | $20.28 | $20.28 | 261 |
| 2024-10-24 | $20.30 | $20.30 | $20.21 | $20.21 | $20.21 | 228 |
| 2024-10-23 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 12 |
| 2024-10-22 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 12 |
| 2024-10-21 | $20.27 | $20.29 | $20.18 | $20.18 | $20.18 | 891 |
| 2024-10-18 | $20.20 | $20.28 | $20.20 | $20.28 | $20.28 | 421 |
| 2024-10-17 | $20.47 | $20.47 | $20.25 | $20.25 | $20.25 | 352 |
| 2024-10-16 | $20.42 | $20.42 | $20.34 | $20.34 | $20.34 | 1,314 |
| 2024-10-15 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 51 |
| 2024-10-14 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 54 |
| 2024-10-11 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 110,990 |
| 2024-10-10 | $20.21 | $20.28 | $20.18 | $20.28 | $20.28 | 1,064 |
| 2024-10-09 | $20.22 | $20.24 | $20.03 | $20.03 | $20.03 | 2,105 |
| 2024-10-08 | $20.08 | $20.22 | $20.08 | $20.22 | $20.22 | 556 |
| 2024-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 108 |
| 2024-10-04 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 115 |
| 2024-10-03 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 60 |
| 2024-10-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 53 |
| 2024-10-01 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 83 |
| 2024-09-30 | $21.00 | $21.00 | $20.30 | $20.30 | $20.30 | 1,087 |
| 2024-09-27 | $20.35 | $20.35 | $20.31 | $20.31 | $20.31 | 266 |
| 2024-09-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 64 |
| 2024-09-25 | $20.41 | $20.53 | $20.37 | $20.53 | $20.26 | 4,397 |
| 2024-09-24 | $20.31 | $20.47 | $20.31 | $20.47 | $20.20 | 722 |
| 2024-09-23 | $20.45 | $20.45 | $20.45 | $20.45 | $20.18 | 137 |
| 2024-09-20 | $20.57 | $20.57 | $20.30 | $20.45 | $20.18 | 1,244 |
| 2024-09-19 | $20.45 | $20.45 | $20.45 | $20.45 | $20.18 | 112 |
| 2024-09-18 | $20.31 | $20.48 | $20.31 | $20.43 | $20.16 | 2,095 |
| 2024-09-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.17 | 94 |
| 2024-09-16 | $20.58 | $20.58 | $20.45 | $20.45 | $20.18 | 568 |
| 2024-09-13 | $20.46 | $20.46 | $20.46 | $20.46 | $20.19 | 4 |
| 2024-09-12 | $20.69 | $20.69 | $20.32 | $20.47 | $20.20 | 945 |
| 2024-09-11 | $20.54 | $20.54 | $20.45 | $20.45 | $20.18 | 451 |
| 2024-09-10 | $20.30 | $20.46 | $20.30 | $20.46 | $20.19 | 654 |
| 2024-09-09 | $20.44 | $20.48 | $20.44 | $20.48 | $20.21 | 223 |
| 2024-09-06 | $20.63 | $20.63 | $20.40 | $20.46 | $20.46 | 2,589 |
| 2024-09-05 | $20.39 | $20.45 | $20.39 | $20.45 | $20.45 | 724 |
| 2024-09-04 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 65 |
| 2024-09-03 | $20.46 | $20.52 | $20.46 | $20.52 | $20.52 | 2,784 |
| 2024-08-30 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 8 |
| 2024-08-29 | $20.53 | $20.54 | $20.40 | $20.40 | $20.40 | 2,768 |
| 2024-08-28 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 49 |
| 2024-08-27 | $20.60 | $20.60 | $20.24 | $20.39 | $20.39 | 1,935 |
| 2024-08-26 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 1 |
| 2024-08-23 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 279 |
| 2024-08-22 | $20.53 | $20.53 | $20.39 | $20.39 | $20.39 | 227 |
| 2024-08-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 90 |
| 2024-08-20 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 29 |
| 2024-08-19 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 134 |
| 2024-08-16 | $20.39 | $20.43 | $20.35 | $20.35 | $20.35 | 674 |
| 2024-08-15 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 44 |
| 2024-08-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 33 |
| 2024-08-13 | $20.40 | $20.52 | $20.33 | $20.33 | $20.33 | 589 |
| 2024-08-12 | $20.24 | $20.36 | $20.21 | $20.36 | $20.36 | 6,397 |
| 2024-08-09 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 38 |
| 2024-08-08 | $20.25 | $20.53 | $20.25 | $20.39 | $20.39 | 65,377 |
| 2024-08-07 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 12 |
| 2024-08-06 | $20.55 | $20.55 | $20.33 | $20.40 | $20.40 | 505 |
| 2024-08-05 | $20.31 | $20.38 | $20.31 | $20.38 | $20.38 | 537 |
| 2024-08-02 | $20.53 | $20.56 | $20.40 | $20.40 | $20.40 | 1,122 |
| 2024-08-01 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 99 |
| 2024-07-31 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 28 |
| 2024-07-30 | $20.18 | $20.48 | $20.18 | $20.39 | $20.39 | 13,722 |
| 2024-07-29 | $20.40 | $20.40 | $20.29 | $20.39 | $20.39 | 13,157 |
| 2024-07-26 | $20.51 | $20.51 | $20.41 | $20.41 | $20.41 | 204 |
| 2024-07-25 | $20.34 | $20.35 | $20.28 | $20.33 | $20.33 | 2,747 |
| 2024-07-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 6 |
| 2024-07-23 | $20.49 | $20.58 | $20.40 | $20.40 | $20.40 | 40,161 |
| 2024-07-22 | $20.30 | $20.67 | $20.29 | $20.47 | $20.47 | 73,595 |
| 2024-07-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 4 |
| 2024-07-18 | $20.23 | $20.24 | $20.20 | $20.24 | $20.24 | 50,120 |
| 2024-07-17 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 46 |
| 2024-07-16 | $20.52 | $20.52 | $20.29 | $20.29 | $20.29 | 424 |
| 2024-07-15 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 80 |
| 2024-07-12 | $20.39 | $20.39 | $20.27 | $20.27 | $20.27 | 277 |
| 2024-07-11 | $20.16 | $20.23 | $20.16 | $20.23 | $20.23 | 285 |
| 2024-07-10 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 37 |
| 2024-07-09 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1 |
| 2024-07-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 69 |
| 2024-07-05 | $20.44 | $20.44 | $20.25 | $20.25 | $20.25 | 897 |
| 2024-07-03 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 39 |
| 2024-07-02 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 17 |
| 2024-07-01 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 17 |
| 2024-06-28 | $20.34 | $20.34 | $20.21 | $20.21 | $20.21 | 430 |
| 2024-06-27 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 169 |
| 2024-06-26 | $20.36 | $20.44 | $20.29 | $20.29 | $20.29 | 229 |
| 2024-06-25 | $20.53 | $20.53 | $20.53 | $20.53 | $20.26 | 1 |
| 2024-06-24 | $20.50 | $20.57 | $20.50 | $20.57 | $20.30 | 1,480 |
| 2024-06-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.33 | 4 |
| 2024-06-20 | $21.07 | $21.07 | $20.53 | $20.53 | $20.26 | 529 |
| 2024-06-18 | $20.60 | $20.60 | $20.47 | $20.47 | $20.20 | 255 |
| 2024-06-17 | $20.50 | $20.50 | $20.48 | $20.48 | $20.21 | 194 |
| 2024-06-14 | $20.38 | $20.48 | $20.38 | $20.48 | $20.48 | 159 |
| 2024-06-13 | $20.38 | $20.48 | $20.38 | $20.48 | $20.48 | 165 |
| 2024-06-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
| 2024-06-11 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2024-06-10 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 51 |
| 2024-06-07 | $20.60 | $20.60 | $20.34 | $20.48 | $20.48 | 562 |
| 2024-06-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 20 |
| 2024-06-05 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2024-06-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 8 |
| 2024-06-03 | $20.36 | $20.61 | $20.36 | $20.47 | $20.47 | 3,232 |
| 2024-05-31 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 154 |
| 2024-05-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 12 |
| 2024-05-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 6 |
| 2024-05-28 | $20.40 | $20.47 | $20.36 | $20.47 | $20.47 | 3,018 |
| 2024-05-24 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 77 |
| 2024-05-23 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 30 |
| 2024-05-22 | $20.31 | $20.37 | $20.30 | $20.37 | $20.37 | 1,106 |
| 2024-05-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 68 |
| 2024-05-20 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 7 |
| 2024-05-17 | $20.30 | $20.38 | $20.30 | $20.38 | $20.38 | 504 |
| 2024-05-16 | $20.32 | $20.40 | $20.32 | $20.40 | $20.40 | 50,095 |
| 2024-05-15 | $20.24 | $20.61 | $20.24 | $20.38 | $20.38 | 1,170 |
| 2024-05-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 70 |
| 2024-05-13 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 3 |
| 2024-05-10 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 5 |
| 2024-05-09 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | 328 |
| 2024-05-08 | $20.23 | $20.42 | $20.23 | $20.39 | $20.39 | 225 |
| 2024-05-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 225 |
| 2024-05-06 | $20.14 | $20.31 | $20.12 | $20.31 | $20.31 | 1,940 |
| 2024-05-03 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 6 |
| 2024-05-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 10 |
| 2024-05-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 86 |
| 2024-04-30 | $20.20 | $20.21 | $20.10 | $20.21 | $20.21 | 1,001 |
| 2024-04-29 | $20.23 | $20.44 | $20.21 | $20.26 | $20.26 | 11,081 |
| 2024-04-26 | $20.19 | $20.33 | $20.19 | $20.33 | $20.33 | 202 |
| 2024-04-25 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 191 |
| 2024-04-24 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 105 |
| 2024-04-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 17 |
| 2024-04-22 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 7 |
| 2024-04-19 | $20.20 | $20.20 | $20.19 | $20.19 | $20.19 | 1,985 |
| 2024-04-18 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 50,023 |
| 2024-04-17 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 4 |
| 2024-04-16 | $20.17 | $20.31 | $20.12 | $20.20 | $20.20 | 5,478 |
| 2024-04-15 | $20.12 | $20.28 | $20.11 | $20.28 | $20.28 | 2,805 |
| 2024-04-12 | $20.23 | $20.31 | $20.23 | $20.31 | $20.31 | 192 |
| 2024-04-11 | $20.33 | $20.33 | $20.24 | $20.31 | $20.31 | 339 |
| 2024-04-10 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 37 |
| 2024-04-09 | $20.26 | $20.26 | $20.21 | $20.21 | $20.21 | 2,888 |
| 2024-04-08 | $20.20 | $20.33 | $20.19 | $20.33 | $20.33 | 7,533 |
| 2024-04-05 | $20.11 | $20.33 | $20.11 | $20.33 | $20.33 | 3,419 |
| 2024-04-04 | $20.16 | $20.21 | $20.16 | $20.21 | $20.21 | 521 |
| 2024-04-03 | $20.13 | $20.27 | $20.13 | $20.27 | $20.27 | 173 |
| 2024-04-02 | $20.04 | $20.04 | $20.00 | $20.03 | $20.03 | 1,191 |
| 2024-04-01 | $20.14 | $20.27 | $20.14 | $20.27 | $20.27 | 508 |
| 2024-03-28 | $20.32 | $20.43 | $20.24 | $20.37 | $20.37 | 14,798 |
| 2024-03-27 | $20.37 | $20.37 | $20.06 | $20.22 | $20.22 | 2,513 |
| 2024-03-26 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 14 |
| 2024-03-25 | $20.59 | $20.59 | $20.33 | $20.33 | $20.33 | 392 |
| 2024-03-22 | $20.57 | $20.57 | $20.52 | $20.52 | $20.25 | 276 |
| 2024-03-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.27 | 19 |
| 2024-03-20 | $20.61 | $20.61 | $20.51 | $20.51 | $20.24 | 320 |
| 2024-03-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.24 | 6 |
| 2024-03-18 | $20.45 | $20.51 | $20.45 | $20.51 | $20.24 | 3,017 |
| 2024-03-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.16 | 240 |
| 2024-03-14 | $20.41 | $20.41 | $20.41 | $20.41 | $20.14 | 28 |
| 2024-03-13 | $20.40 | $20.41 | $20.40 | $20.41 | $20.14 | 265 |
| 2024-03-12 | $20.45 | $20.52 | $20.45 | $20.52 | $20.25 | 1,646 |
| 2024-03-11 | $20.33 | $20.39 | $20.33 | $20.39 | $20.12 | 144 |
| 2024-03-08 | $20.35 | $20.43 | $20.32 | $20.39 | $20.12 | 51,356 |
| 2024-03-07 | $20.43 | $20.43 | $20.34 | $20.35 | $20.08 | 1,036 |
| 2024-03-06 | $20.35 | $20.36 | $20.35 | $20.36 | $20.09 | 271 |
| 2024-03-05 | $20.35 | $20.44 | $20.34 | $20.36 | $20.09 | 3,023 |
| 2024-03-04 | $20.36 | $20.39 | $20.35 | $20.36 | $20.09 | 2,101 |
| 2024-03-01 | $20.38 | $20.41 | $20.38 | $20.41 | $20.14 | 357 |
| 2024-02-29 | $20.33 | $20.34 | $20.33 | $20.34 | $20.07 | 262 |
| 2024-02-28 | $20.33 | $20.45 | $20.31 | $20.38 | $20.11 | 7,035 |
| 2024-02-27 | $20.32 | $20.33 | $20.32 | $20.33 | $20.07 | 861 |
| 2024-02-26 | $20.32 | $20.32 | $20.32 | $20.32 | $20.05 | 357 |
| 2024-02-23 | $20.33 | $20.39 | $20.31 | $20.38 | $20.38 | 2,413 |
| 2024-02-22 | $20.41 | $20.41 | $20.39 | $20.39 | $20.39 | 257 |
| 2024-02-21 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 9 |
| 2024-02-20 | $20.42 | $20.42 | $20.36 | $20.36 | $20.36 | 1,717 |
| 2024-02-16 | $20.39 | $20.39 | $20.29 | $20.36 | $20.36 | 19,001 |
| 2024-02-15 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 288 |
| 2024-02-14 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 133 |
| 2024-02-13 | $20.39 | $20.39 | $20.29 | $20.37 | $20.37 | 6,426 |
| 2024-02-12 | $20.43 | $20.45 | $20.31 | $20.32 | $20.32 | 884 |
| 2024-02-09 | $20.35 | $20.40 | $20.35 | $20.40 | $20.40 | 427 |
| 2024-02-08 | $20.43 | $20.45 | $20.38 | $20.38 | $20.38 | 506 |
| 2024-02-07 | $20.36 | $20.45 | $20.32 | $20.33 | $20.33 | 951 |
| 2024-02-06 | $20.32 | $20.37 | $20.31 | $20.37 | $20.37 | 952 |
| 2024-02-05 | $20.34 | $20.47 | $20.34 | $20.41 | $20.41 | 10,265 |
| 2024-02-02 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 762 |
| 2024-02-01 | $20.40 | $20.40 | $20.35 | $20.36 | $20.36 | 3,073 |
| 2024-01-31 | $20.33 | $20.37 | $20.25 | $20.37 | $20.37 | 1,327 |
| 2024-01-30 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 9 |
| 2024-01-29 | $20.45 | $20.45 | $20.32 | $20.40 | $20.40 | 1,031 |
| 2024-01-26 | $20.25 | $20.38 | $20.25 | $20.38 | $20.38 | 1,286 |
| 2024-01-25 | $20.47 | $20.47 | $20.40 | $20.40 | $20.40 | 532 |
| 2024-01-24 | $20.31 | $20.39 | $20.31 | $20.39 | $20.39 | 164 |
| 2024-01-23 | $20.46 | $20.46 | $20.40 | $20.40 | $20.40 | 161 |
| 2024-01-22 | $20.46 | $20.46 | $20.38 | $20.38 | $20.38 | 304 |
| 2024-01-19 | $20.42 | $20.44 | $20.41 | $20.44 | $20.44 | 665 |
| 2024-01-18 | $20.38 | $20.47 | $20.38 | $20.44 | $20.44 | 1,107 |
| 2024-01-17 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 52 |
| 2024-01-16 | $20.40 | $20.41 | $20.30 | $20.41 | $20.41 | 10,172 |
| 2024-01-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 113 |
| 2024-01-11 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 23 |
| 2024-01-10 | $20.30 | $20.39 | $20.29 | $20.39 | $20.39 | 791 |
| 2024-01-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 8 |
| 2024-01-08 | $20.39 | $20.50 | $20.37 | $20.41 | $20.41 | 2,643 |
| 2024-01-05 | $20.40 | $20.40 | $20.34 | $20.34 | $20.34 | 1,249 |
| 2024-01-04 | $20.36 | $20.36 | $20.30 | $20.35 | $20.35 | 6,936 |
| 2024-01-03 | $20.36 | $20.43 | $20.34 | $20.35 | $20.35 | 5,337 |
| 2024-01-02 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 16 |
| 2023-12-29 | $20.45 | $20.45 | $20.37 | $20.37 | $20.37 | 672 |
| 2023-12-28 | $20.48 | $20.50 | $20.34 | $20.36 | $20.36 | 2,223 |
| 2023-12-27 | $20.42 | $20.49 | $20.37 | $20.38 | $20.38 | 2,516 |
| 2023-12-26 | $20.55 | $20.55 | $20.34 | $20.34 | $20.34 | 243 |
| 2023-12-22 | $21.04 | $21.04 | $20.23 | $20.35 | $20.35 | 1,518 |
| 2023-12-21 | $21.54 | $21.54 | $21.43 | $21.54 | $20.28 | 7,365 |
| 2023-12-20 | $21.49 | $21.61 | $21.48 | $21.55 | $20.29 | 7,955 |
| 2023-12-19 | $21.62 | $21.64 | $21.42 | $21.53 | $20.26 | 10,316 |
| 2023-12-18 | $21.46 | $21.67 | $21.46 | $21.59 | $20.33 | 3,387 |
| 2023-12-15 | $21.51 | $21.51 | $21.40 | $21.44 | $20.18 | 483 |
| 2023-12-14 | $21.32 | $21.49 | $21.20 | $21.49 | $20.23 | 1,806 |
| 2023-12-13 | $21.56 | $21.95 | $21.56 | $21.60 | $20.33 | 1,705 |
| 2023-12-12 | $21.59 | $21.59 | $21.36 | $21.43 | $20.17 | 3,819 |
| 2023-12-11 | $21.48 | $21.55 | $21.48 | $21.55 | $20.29 | 112 |
| 2023-12-08 | $21.60 | $21.77 | $21.55 | $21.62 | $20.35 | 22,325 |
| 2023-12-07 | $21.56 | $21.59 | $21.47 | $21.50 | $20.24 | 13,381 |
| 2023-12-06 | $21.46 | $21.46 | $21.46 | $21.46 | $20.20 | 34 |
| 2023-12-05 | $21.64 | $21.64 | $21.55 | $21.55 | $20.29 | 264 |
| 2023-12-04 | $21.53 | $21.53 | $21.44 | $21.52 | $20.26 | 2,963 |
| 2023-12-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 32 |
| 2023-11-30 | $21.65 | $21.65 | $21.59 | $21.59 | $21.59 | 956 |
| 2023-11-29 | $21.57 | $21.59 | $21.46 | $21.51 | $21.51 | 30,134 |
| 2023-11-28 | $21.46 | $21.60 | $21.41 | $21.51 | $21.51 | 8,284 |
| 2023-11-27 | $21.63 | $21.67 | $21.56 | $21.56 | $21.56 | 2,650 |
| 2023-11-24 | $21.65 | $21.65 | $21.55 | $21.55 | $21.55 | 417 |
| 2023-11-22 | $21.65 | $21.65 | $21.55 | $21.55 | $21.55 | 560 |
| 2023-11-21 | $21.31 | $21.55 | $21.29 | $21.47 | $21.47 | 1,348 |
| 2023-11-20 | $21.45 | $21.45 | $21.36 | $21.45 | $21.45 | 513 |
| 2023-11-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 16 |
| 2023-11-16 | $21.52 | $21.52 | $21.47 | $21.47 | $21.47 | 287 |
| 2023-11-15 | $21.48 | $21.49 | $21.48 | $21.49 | $21.49 | 1,981 |
| 2023-11-14 | $21.51 | $21.60 | $21.47 | $21.55 | $21.55 | 25,737 |
| 2023-11-13 | $21.40 | $21.51 | $21.40 | $21.51 | $21.51 | 2,093 |
| 2023-11-10 | $21.43 | $21.53 | $21.40 | $21.53 | $21.53 | 1,254 |
| 2023-11-09 | $21.59 | $21.59 | $21.44 | $21.53 | $21.53 | 1,481 |
| 2023-11-08 | $21.65 | $21.65 | $21.52 | $21.52 | $21.52 | 1,034 |
| 2023-11-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2023-11-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 10 |
| 2023-11-03 | $21.47 | $21.58 | $21.37 | $21.49 | $21.49 | 1,292 |
| 2023-11-02 | $21.44 | $21.47 | $21.43 | $21.43 | $21.43 | 241 |
| 2023-11-01 | $21.53 | $21.62 | $21.51 | $21.51 | $21.51 | 462 |
| 2023-10-31 | $21.49 | $21.59 | $21.48 | $21.48 | $21.48 | 1,652 |
| 2023-10-30 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 54 |
| 2023-10-27 | $21.51 | $21.62 | $21.39 | $21.50 | $21.50 | 1,505 |
| 2023-10-26 | $21.60 | $21.63 | $21.47 | $21.47 | $21.47 | 7,536 |
| 2023-10-25 | $21.63 | $21.64 | $21.48 | $21.48 | $21.48 | 811 |
| 2023-10-24 | $21.60 | $21.60 | $21.48 | $21.48 | $21.48 | 206 |
| 2023-10-23 | $21.50 | $21.59 | $21.45 | $21.49 | $21.49 | 906 |
| 2023-10-20 | $21.36 | $21.45 | $21.35 | $21.42 | $21.42 | 2,391 |
| 2023-10-19 | $21.68 | $21.68 | $21.61 | $21.61 | $21.61 | 8,979 |
| 2023-10-18 | $21.64 | $21.64 | $21.56 | $21.56 | $21.56 | 645 |
| 2023-10-17 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 24 |
| 2023-10-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 123 |
| 2023-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 78 |
| 2023-10-12 | $21.51 | $21.63 | $21.51 | $21.51 | $21.51 | 526 |
| 2023-10-11 | $21.38 | $21.52 | $21.36 | $21.52 | $21.52 | 5,786 |
| 2023-10-10 | $21.42 | $21.54 | $21.42 | $21.54 | $21.54 | 1,541 |
| 2023-10-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 9 |
| 2023-10-06 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 33 |
| 2023-10-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 8 |
| 2023-10-04 | $21.38 | $21.50 | $21.37 | $21.50 | $21.50 | 594 |
| 2023-10-03 | $21.11 | $21.43 | $21.11 | $21.43 | $21.43 | 386 |
| 2023-10-02 | $21.68 | $21.68 | $21.42 | $21.42 | $21.42 | 1,145 |
| 2023-09-29 | $21.43 | $21.60 | $21.43 | $21.45 | $21.45 | 2,356 |
| 2023-09-28 | $21.04 | $21.43 | $21.04 | $21.31 | $21.31 | 1,724 |
| 2023-09-27 | $21.15 | $21.25 | $21.06 | $21.25 | $21.25 | 2,953 |
| 2023-09-26 | $21.31 | $21.46 | $21.30 | $21.46 | $21.46 | 482 |
| 2023-09-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.45 | 59 |
| 2023-09-22 | $21.63 | $21.63 | $21.63 | $21.63 | $21.36 | 22 |
| 2023-09-21 | $22.10 | $22.10 | $21.65 | $21.67 | $21.40 | 1,562 |
| 2023-09-20 | $21.62 | $21.62 | $21.31 | $21.61 | $21.34 | 7,283 |
| 2023-09-19 | $21.49 | $21.63 | $21.32 | $21.58 | $21.31 | 1,529 |
| 2023-09-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.18 | 78 |
| 2023-09-15 | $21.31 | $21.57 | $21.31 | $21.57 | $21.57 | 509 |
| 2023-09-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 66 |
| 2023-09-13 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 2 |
| 2023-09-12 | $21.44 | $21.58 | $21.44 | $21.58 | $21.58 | 116 |
| 2023-09-11 | $21.30 | $21.35 | $21.24 | $21.31 | $21.31 | 2,975 |
| 2023-09-08 | $21.65 | $21.76 | $21.24 | $21.57 | $21.57 | 3,162 |
| 2023-09-07 | $21.35 | $21.62 | $21.24 | $21.57 | $21.57 | 5,914 |
| 2023-09-06 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 62 |
| 2023-09-05 | $21.30 | $21.52 | $21.30 | $21.52 | $21.52 | 226 |
| 2023-09-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 51 |
| 2023-08-31 | $21.27 | $21.53 | $21.27 | $21.53 | $21.53 | 731 |
| 2023-08-30 | $21.35 | $21.50 | $21.27 | $21.50 | $21.50 | 2,156 |
| 2023-08-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 9 |
| 2023-08-28 | $21.65 | $21.65 | $21.46 | $21.46 | $21.46 | 759 |
| 2023-08-25 | $21.60 | $21.69 | $21.22 | $21.51 | $21.51 | 6,822 |
| 2023-08-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 75,013 |
| 2023-08-23 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 20 |
| 2023-08-22 | $21.50 | $21.51 | $21.39 | $21.39 | $21.39 | 784 |
| 2023-08-21 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 50 |
| 2023-08-18 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 5 |
| 2023-08-17 | $21.88 | $21.88 | $21.16 | $21.36 | $21.36 | 5,587 |
| 2023-08-16 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 106 |
| 2023-08-15 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 73 |
| 2023-08-14 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 143 |
| 2023-08-11 | $21.34 | $21.36 | $21.15 | $21.35 | $21.35 | 2,433 |
| 2023-08-10 | $21.21 | $21.23 | $21.15 | $21.15 | $21.15 | 1,487 |
| 2023-08-09 | $21.38 | $21.40 | $21.23 | $21.35 | $21.35 | 7,862 |
| 2023-08-08 | $21.32 | $21.49 | $21.32 | $21.49 | $21.49 | 206 |
| 2023-08-07 | $21.64 | $21.65 | $21.49 | $21.49 | $21.49 | 736 |
| 2023-08-04 | $21.55 | $21.55 | $21.53 | $21.53 | $21.53 | 1,229 |
| 2023-08-03 | $21.25 | $21.36 | $21.06 | $21.36 | $21.36 | 6,689 |
| 2023-08-02 | $21.55 | $21.55 | $21.20 | $21.39 | $21.39 | 1,319 |
| 2023-08-01 | $21.65 | $21.67 | $21.19 | $21.44 | $21.44 | 108,037 |
| 2023-07-31 | $21.42 | $21.64 | $21.42 | $21.55 | $21.55 | 1,963 |
| 2023-07-28 | $21.23 | $21.37 | $21.13 | $21.37 | $21.37 | 1,119 |
| 2023-07-27 | $21.40 | $21.44 | $21.33 | $21.33 | $21.33 | 4,558 |
| 2023-07-26 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 68 |
| 2023-07-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 109 |
| 2023-07-24 | $21.30 | $21.45 | $21.30 | $21.43 | $21.43 | 100,561 |
| 2023-07-21 | $21.45 | $21.45 | $21.29 | $21.29 | $21.29 | 10,936 |
| 2023-07-20 | $21.52 | $21.53 | $21.51 | $21.53 | $21.53 | 999 |
| 2023-07-19 | $21.42 | $21.53 | $21.42 | $21.53 | $21.53 | 953 |
| 2023-07-18 | $21.55 | $21.55 | $21.53 | $21.53 | $21.53 | 949 |
| 2023-07-17 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 22 |
| 2023-07-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 31 |
| 2023-07-13 | $21.51 | $21.51 | $21.38 | $21.49 | $21.49 | 4,677 |
| 2023-07-12 | $21.47 | $21.50 | $21.38 | $21.49 | $21.49 | 9,378 |
| 2023-07-11 | $21.54 | $21.60 | $21.42 | $21.54 | $21.54 | 1,622 |
| 2023-07-10 | $21.47 | $21.47 | $21.44 | $21.44 | $21.44 | 24,435 |
| 2023-07-07 | $21.51 | $21.59 | $21.51 | $21.59 | $21.59 | 408 |
| 2023-07-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 58 |
| 2023-07-05 | $21.67 | $21.67 | $21.42 | $21.46 | $21.46 | 879 |
| 2023-07-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 42 |
| 2023-06-30 | $21.38 | $21.41 | $21.37 | $21.41 | $21.41 | 2,169 |
| 2023-06-29 | $21.38 | $21.38 | $21.31 | $21.38 | $21.38 | 4,843 |
| 2023-06-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 10 |
| 2023-06-27 | $21.50 | $21.50 | $21.44 | $21.44 | $21.44 | 365 |
| 2023-06-26 | $21.51 | $21.51 | $21.43 | $21.43 | $21.43 | 290 |
| 2023-06-23 | $21.39 | $21.57 | $21.32 | $21.42 | $21.42 | 5,606 |
| 2023-06-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 186 |
| 2023-06-21 | $21.34 | $21.34 | $21.28 | $21.31 | $21.31 | 6,057 |
| 2023-06-20 | $21.45 | $21.56 | $21.45 | $21.46 | $21.46 | 1,255 |
| 2023-06-16 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 150 |
| 2023-06-15 | $21.59 | $21.59 | $21.47 | $21.47 | $21.47 | 286 |
| 2023-06-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 104 |
| 2023-06-13 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1,018 |
| 2023-06-12 | $21.37 | $21.37 | $21.32 | $21.35 | $21.35 | 486 |
| 2023-06-09 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 116 |
| 2023-06-08 | $21.45 | $21.45 | $21.39 | $21.43 | $21.43 | 2,414 |
| 2023-06-07 | $21.36 | $21.39 | $21.36 | $21.39 | $21.39 | 1,028 |
| 2023-06-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 45 |
| 2023-06-05 | $21.30 | $21.35 | $21.30 | $21.35 | $21.35 | 732 |
| 2023-06-02 | $21.39 | $21.39 | $21.30 | $21.35 | $21.35 | 3,812 |
| 2023-06-01 | $21.40 | $21.45 | $21.35 | $21.41 | $21.41 | 2,788 |
| 2023-05-31 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 139 |
| 2023-05-30 | $21.40 | $21.40 | $21.33 | $21.34 | $21.34 | 2,445 |
| 2023-05-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 208 |
| 2023-05-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 53 |
| 2023-05-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 99 |
| 2023-05-23 | $21.31 | $21.32 | $21.31 | $21.32 | $21.32 | 229 |
| 2023-05-22 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 101 |
| 2023-05-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 283 |
| 2023-05-18 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 13 |
| 2023-05-17 | $21.35 | $21.35 | $21.21 | $21.29 | $21.29 | 4,067 |
| 2023-05-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 43 |
| 2023-05-15 | $21.25 | $21.28 | $21.25 | $21.28 | $21.28 | 292 |
| 2023-05-12 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 255 |
| 2023-05-11 | $21.46 | $21.46 | $21.25 | $21.28 | $21.28 | 903 |
| 2023-05-10 | $21.25 | $21.28 | $21.25 | $21.28 | $21.28 | 1,051 |
| 2023-05-09 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 73 |
| 2023-05-08 | $21.18 | $21.21 | $21.18 | $21.21 | $21.21 | 2,059 |
| 2023-05-05 | $21.34 | $21.34 | $21.26 | $21.26 | $21.26 | 123 |
| 2023-05-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 62 |
| 2023-05-03 | $21.22 | $21.25 | $21.16 | $21.25 | $21.25 | 2,069 |
| 2023-05-02 | $21.21 | $21.27 | $21.21 | $21.27 | $21.27 | 283 |
| 2023-05-01 | $21.20 | $21.26 | $21.20 | $21.21 | $21.21 | 1,440 |
| 2023-04-28 | $21.15 | $21.16 | $21.10 | $21.16 | $21.16 | 2,418 |
| 2023-04-27 | $21.26 | $21.26 | $21.17 | $21.17 | $21.17 | 1,048 |
| 2023-04-26 | $21.18 | $21.18 | $21.14 | $21.14 | $21.14 | 222 |
| 2023-04-25 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 49 |
| 2023-04-24 | $21.07 | $21.16 | $21.07 | $21.16 | $21.16 | 814 |
| 2023-04-21 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 52 |
| 2023-04-20 | $21.24 | $21.24 | $21.18 | $21.21 | $21.21 | 1,124 |
| 2023-04-19 | $21.23 | $21.24 | $21.18 | $21.18 | $21.18 | 2,552 |
| 2023-04-18 | $22.00 | $22.00 | $21.13 | $21.13 | $21.13 | 2,617 |
| 2023-04-17 | $22.31 | $22.31 | $21.11 | $21.11 | $21.11 | 305 |
| 2023-04-14 | $21.15 | $21.18 | $21.14 | $21.14 | $21.14 | 371 |
| 2023-04-13 | $21.20 | $21.24 | $21.20 | $21.20 | $21.20 | 1,130 |
| 2023-04-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 160 |
| 2023-04-11 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 80 |
| 2023-04-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 248 |
| 2023-04-06 | $21.08 | $21.13 | $21.08 | $21.13 | $21.13 | 1,835 |
| 2023-04-05 | $21.09 | $21.10 | $21.05 | $21.10 | $21.10 | 567 |
| 2023-04-04 | $21.02 | $21.08 | $21.02 | $21.08 | $21.08 | 358 |
| 2023-04-03 | $21.03 | $21.11 | $21.01 | $21.08 | $21.08 | 4,880 |
| 2023-03-31 | $21.04 | $21.12 | $21.01 | $21.06 | $21.06 | 3,032 |
| 2023-03-30 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 111 |
| 2023-03-29 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 130 |
| 2023-03-28 | $21.20 | $21.20 | $21.11 | $21.11 | $21.11 | 405 |
| 2023-03-27 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 82 |
| 2023-03-24 | $21.00 | $21.10 | $21.00 | $21.10 | $21.10 | 5,038 |
| 2023-03-23 | $20.99 | $21.00 | $20.98 | $21.00 | $21.00 | 2,634 |
| 2023-03-22 | $20.98 | $20.99 | $20.98 | $20.99 | $20.99 | 402 |
| 2023-03-21 | $20.97 | $20.97 | $20.92 | $20.97 | $20.97 | 4,545 |
| 2023-03-20 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 260 |
| 2023-03-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 229 |
| 2023-03-16 | $21.03 | $21.03 | $20.94 | $20.96 | $20.96 | 1,492 |
| 2023-03-15 | $20.98 | $21.03 | $20.98 | $21.03 | $21.03 | 2,135 |
| 2023-03-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 73 |
| 2023-03-13 | $21.07 | $21.07 | $21.02 | $21.03 | $21.03 | 595 |
| 2023-03-10 | $21.12 | $21.12 | $21.06 | $21.06 | $21.06 | 306 |
| 2023-03-09 | $21.01 | $21.11 | $21.01 | $21.06 | $21.06 | 2,722 |
| 2023-03-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 115 |
| 2023-03-07 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 484 |
| 2023-03-06 | $21.10 | $21.10 | $21.03 | $21.03 | $21.03 | 1,113 |
| 2023-03-03 | $20.98 | $21.07 | $20.95 | $20.98 | $20.98 | 3,692 |
| 2023-03-02 | $20.94 | $20.98 | $20.94 | $20.98 | $20.98 | 3,346 |
| 2023-03-01 | $21.13 | $21.13 | $21.04 | $21.04 | $21.04 | 870 |
| 2023-02-28 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 181 |
| 2023-02-27 | $20.99 | $21.07 | $20.99 | $21.07 | $21.07 | 1,064 |
| 2023-02-24 | $21.08 | $21.08 | $20.99 | $20.99 | $20.99 | 702 |
| 2023-02-23 | $21.84 | $21.84 | $20.99 | $21.00 | $21.00 | 2,857 |
| 2023-02-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 49 |
| 2023-02-21 | $21.05 | $21.05 | $20.90 | $20.95 | $20.95 | 1,121 |
| 2023-02-17 | $21.06 | $21.06 | $20.91 | $20.98 | $20.98 | 6,817 |
| 2023-02-16 | $21.05 | $21.05 | $20.97 | $20.97 | $20.97 | 378 |
| 2023-02-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 68 |
| 2023-02-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 37 |
| 2023-02-13 | $20.95 | $21.00 | $20.87 | $20.94 | $20.94 | 5,545 |
| 2023-02-10 | $20.96 | $20.96 | $20.87 | $20.91 | $20.91 | 8,614 |
| 2023-02-09 | $20.94 | $21.03 | $20.87 | $21.02 | $21.02 | 6,409 |
| 2023-02-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 106 |
| 2023-02-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 131 |
| 2023-02-06 | $21.07 | $21.07 | $20.93 | $20.93 | $20.93 | 845 |
| 2023-02-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 33 |
| 2023-02-02 | $20.90 | $20.90 | $20.85 | $20.87 | $20.87 | 4,354 |
| 2023-02-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 1,366 |
| 2023-01-31 | $20.99 | $20.99 | $20.84 | $20.86 | $20.86 | 3,457 |
| 2023-01-30 | $20.83 | $20.91 | $20.83 | $20.91 | $20.91 | 251 |
| 2023-01-27 | $20.99 | $20.99 | $20.87 | $20.87 | $20.87 | 228 |
| 2023-01-26 | $20.98 | $20.98 | $20.89 | $20.90 | $20.90 | 1,827 |
| 2023-01-25 | $20.91 | $20.98 | $20.91 | $20.98 | $20.98 | 731 |
| 2023-01-24 | $21.02 | $21.03 | $20.91 | $20.91 | $20.91 | 674 |
| 2023-01-23 | $20.77 | $20.94 | $20.77 | $20.94 | $20.94 | 352 |
| 2023-01-20 | $20.93 | $20.97 | $20.76 | $20.97 | $20.97 | 3,649 |
| 2023-01-19 | $21.02 | $21.02 | $21.00 | $21.01 | $21.01 | 3,333 |
| 2023-01-18 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 662 |
| 2023-01-17 | $21.00 | $21.00 | $20.75 | $20.87 | $20.87 | 1,313 |
| 2023-01-13 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 86 |
| 2023-01-12 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 223 |
| 2023-01-11 | $21.00 | $21.00 | $20.72 | $20.90 | $20.90 | 1,264 |
| 2023-01-10 | $20.84 | $21.20 | $20.82 | $20.96 | $20.96 | 6,804 |
| 2023-01-09 | $20.62 | $20.85 | $20.62 | $20.82 | $20.82 | 6,759 |
| 2023-01-06 | $20.59 | $20.75 | $20.52 | $20.63 | $20.63 | 5,322 |
| 2023-01-05 | $20.55 | $20.70 | $20.50 | $20.60 | $20.60 | 8,203 |
| 2023-01-04 | $20.72 | $20.72 | $20.44 | $20.63 | $20.63 | 2,909 |
| 2023-01-03 | $20.72 | $20.74 | $20.48 | $20.57 | $20.57 | 2,144 |
| 2022-12-30 | $20.75 | $20.75 | $20.51 | $20.55 | $20.55 | 384 |
| 2022-12-29 | $20.72 | $20.75 | $20.47 | $20.75 | $20.75 | 3,201 |
| 2022-12-28 | $20.52 | $20.75 | $20.43 | $20.57 | $20.57 | 3,889 |
| 2022-12-27 | $20.81 | $20.81 | $20.61 | $20.61 | $20.61 | 391 |
| 2022-12-23 | $20.50 | $21.05 | $20.50 | $20.72 | $20.72 | 2,915 |
| 2022-12-22 | $21.10 | $21.10 | $20.95 | $20.95 | $20.75 | 1,575 |
| 2022-12-21 | $21.07 | $21.07 | $20.93 | $20.93 | $20.73 | 1,855 |
| 2022-12-20 | $20.90 | $20.94 | $20.82 | $20.94 | $20.74 | 1,634 |
| 2022-12-19 | $20.83 | $20.85 | $20.83 | $20.85 | $20.65 | 532 |
| 2022-12-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.74 | 129 |
| 2022-12-15 | $20.67 | $21.04 | $20.67 | $21.00 | $20.80 | 5,114 |
| 2022-12-14 | $21.10 | $21.10 | $20.88 | $20.91 | $20.71 | 1,535 |
| 2022-12-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.75 | 88 |
| 2022-12-12 | $20.95 | $20.95 | $20.88 | $20.88 | $20.68 | 16,818 |
| 2022-12-09 | $20.86 | $20.89 | $20.86 | $20.89 | $20.69 | 721 |
| 2022-12-08 | $20.79 | $20.89 | $20.79 | $20.89 | $20.69 | 458 |
| 2022-12-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.75 | 43 |
| 2022-12-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.69 | 579 |
| 2022-12-05 | $20.96 | $20.96 | $20.88 | $20.88 | $20.68 | 1,929 |
| 2022-12-02 | $20.93 | $20.94 | $20.86 | $20.86 | $20.66 | 1,608 |
| 2022-12-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.67 | 56 |
| 2022-11-30 | $20.96 | $20.96 | $20.90 | $20.93 | $20.73 | 1,065 |
| 2022-11-29 | $20.94 | $20.94 | $20.86 | $20.86 | $20.66 | 607 |
| 2022-11-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 158 |
| 2022-11-25 | $20.75 | $20.85 | $20.73 | $20.85 | $20.85 | 1,517 |
| 2022-11-23 | $20.96 | $20.96 | $20.85 | $20.85 | $20.85 | 859 |
| 2022-11-22 | $20.75 | $20.83 | $20.72 | $20.83 | $20.83 | 609 |
| 2022-11-21 | $20.74 | $20.77 | $20.74 | $20.77 | $20.77 | 1,140 |
| 2022-11-18 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 81 |
| 2022-11-17 | $20.79 | $20.86 | $20.79 | $20.86 | $20.86 | 4,754 |
| 2022-11-16 | $20.90 | $20.93 | $20.80 | $20.80 | $20.80 | 8,260 |
| 2022-11-15 | $20.89 | $20.90 | $20.80 | $20.80 | $20.80 | 896 |
| 2022-11-14 | $20.88 | $20.88 | $20.80 | $20.80 | $20.80 | 3,656 |
| 2022-11-11 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 241 |
| 2022-11-10 | $20.90 | $20.90 | $20.80 | $20.81 | $20.81 | 7,072 |
| 2022-11-09 | $20.75 | $20.78 | $19.54 | $20.78 | $20.78 | 28,752 |
| 2022-11-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 93 |
| 2022-11-07 | $20.82 | $20.82 | $20.78 | $20.80 | $20.80 | 1,731 |
| 2022-11-04 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 74 |
| 2022-11-03 | $20.81 | $20.85 | $20.77 | $20.77 | $20.77 | 27,224 |
| 2022-11-02 | $20.71 | $20.87 | $20.71 | $20.80 | $20.80 | 881 |
| 2022-11-01 | $20.76 | $20.81 | $20.76 | $20.76 | $20.76 | 879 |
| 2022-10-31 | $20.68 | $20.82 | $20.68 | $20.77 | $20.77 | 3,821 |
| 2022-10-28 | $20.69 | $20.79 | $20.69 | $20.79 | $20.79 | 880 |
| 2022-10-27 | $20.67 | $20.73 | $20.66 | $20.73 | $20.73 | 8,728 |
| 2022-10-26 | $20.66 | $20.76 | $20.66 | $20.76 | $20.76 | 1,199 |
| 2022-10-25 | $20.64 | $20.73 | $20.64 | $20.73 | $20.73 | 1,260 |
| 2022-10-24 | $20.72 | $20.72 | $20.66 | $20.70 | $20.70 | 1,948 |
| 2022-10-21 | $20.70 | $20.70 | $20.67 | $20.67 | $20.67 | 3,018 |
| 2022-10-20 | $20.72 | $20.72 | $20.68 | $20.68 | $20.68 | 866 |
| 2022-10-19 | $20.71 | $20.71 | $20.68 | $20.68 | $20.68 | 147 |
| 2022-10-18 | $20.65 | $20.65 | $20.64 | $20.64 | $20.64 | 596 |
| 2022-10-17 | $20.74 | $20.74 | $20.69 | $20.69 | $20.69 | 1,623 |
| 2022-10-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 70 |
| 2022-10-13 | $20.70 | $20.74 | $20.61 | $20.61 | $20.61 | 7,411 |
| 2022-10-12 | $20.69 | $20.69 | $20.61 | $20.61 | $20.61 | 849 |
| 2022-10-11 | $20.69 | $20.71 | $20.61 | $20.61 | $20.61 | 3,932 |
| 2022-10-10 | $20.66 | $20.69 | $20.60 | $20.60 | $20.60 | 1,601 |
| 2022-10-07 | $20.68 | $20.70 | $20.65 | $20.65 | $20.65 | 3,383 |
| 2022-10-06 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 62 |
| 2022-10-05 | $20.67 | $20.67 | $20.58 | $20.58 | $20.58 | 1,056 |
| 2022-10-04 | $20.75 | $20.78 | $20.58 | $20.58 | $20.58 | 5,482 |
| 2022-10-03 | $20.55 | $20.75 | $20.55 | $20.66 | $20.66 | 5,802 |
| 2022-09-30 | $20.70 | $20.70 | $20.60 | $20.60 | $20.60 | 296 |
| 2022-09-29 | $20.66 | $20.73 | $20.60 | $20.60 | $20.60 | 2,155 |
| 2022-09-28 | $20.70 | $20.70 | $20.59 | $20.59 | $20.59 | 183 |
| 2022-09-27 | $20.46 | $20.59 | $20.46 | $20.59 | $20.59 | 413 |
| 2022-09-26 | $20.74 | $20.74 | $20.46 | $20.59 | $20.59 | 7,138 |
| 2022-09-23 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 122 |
| 2022-09-22 | $20.72 | $20.72 | $20.59 | $20.59 | $20.59 | 3,518 |
| 2022-09-21 | $20.67 | $21.55 | $20.67 | $20.72 | $20.72 | 1,221 |
| 2022-09-20 | $20.67 | $20.67 | $20.56 | $20.56 | $20.56 | 344 |
| 2022-09-19 | $20.57 | $20.60 | $20.56 | $20.56 | $20.56 | 310 |
| 2022-09-16 | $20.62 | $20.62 | $20.55 | $20.55 | $20.55 | 166 |
| 2022-09-15 | $20.54 | $20.60 | $20.54 | $20.60 | $20.60 | 14,122 |
| 2022-09-14 | $20.54 | $20.54 | $20.49 | $20.50 | $20.50 | 1,321 |
| 2022-09-13 | $20.63 | $20.63 | $20.55 | $20.55 | $20.55 | 578 |
| 2022-09-12 | $20.63 | $20.67 | $20.55 | $20.55 | $20.55 | 5,635 |
| 2022-09-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 1,361 |
| 2022-09-08 | $20.53 | $20.65 | $20.51 | $20.56 | $20.56 | 6,682 |
| 2022-09-07 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 242 |
| 2022-09-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 109 |
| 2022-09-02 | $20.66 | $20.67 | $20.56 | $20.56 | $20.56 | 1,793 |
| 2022-09-01 | $20.57 | $20.66 | $20.57 | $20.64 | $20.64 | 2,183 |
| 2022-08-31 | $20.52 | $20.54 | $20.50 | $20.50 | $20.50 | 620 |
| 2022-08-30 | $20.48 | $20.66 | $20.48 | $20.56 | $20.56 | 15,721 |
| 2022-08-29 | $20.66 | $20.66 | $20.56 | $20.56 | $20.56 | 2,137 |
| 2022-08-26 | $20.57 | $20.66 | $20.55 | $20.56 | $20.56 | 8,592 |
| 2022-08-25 | $20.65 | $20.65 | $20.54 | $20.54 | $20.54 | 1,830 |
| 2022-08-24 | $20.68 | $20.68 | $20.59 | $20.59 | $20.59 | 1,638 |
| 2022-08-23 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 106 |
| 2022-08-22 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 154 |
| 2022-08-19 | $20.57 | $20.67 | $20.56 | $20.56 | $20.56 | 7,630 |
| 2022-08-18 | $20.65 | $20.66 | $20.56 | $20.56 | $20.56 | 2,532 |
| 2022-08-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 426 |
| 2022-08-16 | $20.67 | $20.67 | $20.57 | $20.57 | $20.57 | 5,046 |
| 2022-08-15 | $20.50 | $20.56 | $20.47 | $20.56 | $20.56 | 1,698 |
| 2022-08-12 | $20.55 | $20.66 | $20.55 | $20.59 | $20.59 | 4,864 |
| 2022-08-11 | $20.67 | $20.68 | $20.65 | $20.68 | $20.68 | 3,216 |
| 2022-08-10 | $20.64 | $20.64 | $20.58 | $20.58 | $20.58 | 5,131 |
| 2022-08-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 45 |
| 2022-08-08 | $20.65 | $20.67 | $20.56 | $20.56 | $20.56 | 4,331 |
| 2022-08-05 | $20.56 | $20.75 | $20.56 | $20.57 | $20.57 | 11,755 |
| 2022-08-04 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 73 |
| 2022-08-03 | $20.55 | $20.55 | $20.50 | $20.52 | $20.52 | 4,522 |
| 2022-08-02 | $20.67 | $20.70 | $20.57 | $20.57 | $20.57 | 9,230 |
| 2022-08-01 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 116 |
| 2022-07-29 | $20.52 | $20.63 | $20.43 | $20.57 | $20.57 | 4,096 |
| 2022-07-28 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 50 |
| 2022-07-27 | $20.64 | $20.69 | $20.57 | $20.68 | $20.68 | 12,725 |
| 2022-07-26 | $20.62 | $20.69 | $20.61 | $20.65 | $20.65 | 18,942 |
| 2022-07-25 | $21.61 | $21.61 | $20.62 | $20.68 | $20.68 | 3,033 |
| 2022-07-22 | $20.60 | $20.64 | $20.59 | $20.59 | $20.59 | 14,318 |
| 2022-07-21 | $20.57 | $20.57 | $20.56 | $20.56 | $20.56 | 3,573 |
| 2022-07-20 | $20.71 | $20.71 | $20.50 | $20.50 | $20.50 | 1,406 |
| 2022-07-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 44 |
| 2022-07-18 | $20.55 | $20.58 | $20.55 | $20.56 | $20.56 | 18,516 |
| 2022-07-15 | $20.59 | $20.59 | $20.47 | $20.47 | $20.47 | 1,141 |
| 2022-07-14 | $20.57 | $20.58 | $20.57 | $20.58 | $20.58 | 1,921 |
| 2022-07-13 | $20.54 | $20.57 | $20.54 | $20.57 | $20.57 | 1,540 |
| 2022-07-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 41 |
| 2022-07-11 | $20.56 | $20.58 | $20.53 | $20.53 | $20.53 | 3,233 |
| 2022-07-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 25 |
| 2022-07-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 177 |
| 2022-07-06 | $20.54 | $20.54 | $20.49 | $20.49 | $20.49 | 14,693 |
| 2022-07-05 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 180 |
| 2022-07-01 | $20.58 | $20.59 | $20.55 | $20.55 | $20.55 | 6,122 |
| 2022-06-30 | $20.56 | $20.59 | $20.53 | $20.55 | $20.55 | 2,208 |
| 2022-06-29 | $20.55 | $20.55 | $20.52 | $20.52 | $20.52 | 2,463 |
| 2022-06-28 | $20.61 | $20.61 | $20.50 | $20.50 | $20.50 | 8,588 |
| 2022-06-27 | $20.57 | $20.57 | $20.48 | $20.48 | $20.48 | 3,426 |
| 2022-06-24 | $20.52 | $20.53 | $20.46 | $20.46 | $20.46 | 3,860 |
| 2022-06-23 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 107 |
| 2022-06-22 | $20.58 | $20.59 | $20.48 | $20.48 | $20.48 | 1,513 |
| 2022-06-21 | $20.70 | $20.70 | $20.49 | $20.49 | $20.49 | 10,422 |
| 2022-06-17 | $20.55 | $20.58 | $20.50 | $20.50 | $20.50 | 3,728 |
| 2022-06-16 | $20.48 | $20.56 | $20.48 | $20.49 | $20.49 | 5,870 |
| 2022-06-15 | $20.55 | $20.57 | $20.50 | $20.50 | $20.50 | 4,448 |
| 2022-06-14 | $20.40 | $20.58 | $20.40 | $20.50 | $20.50 | 2,835 |
| 2022-06-13 | $20.54 | $20.54 | $20.47 | $20.47 | $20.47 | 597 |
| 2022-06-10 | $20.55 | $20.64 | $20.55 | $20.64 | $20.64 | 22,804 |
| 2022-06-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 19 |
| 2022-06-08 | $20.51 | $20.55 | $20.50 | $20.50 | $20.50 | 1,964 |
| 2022-06-07 | $20.55 | $20.55 | $20.51 | $20.51 | $20.51 | 5,619 |
| 2022-06-06 | $20.57 | $20.58 | $20.50 | $20.50 | $20.50 | 4,000 |
| 2022-06-03 | $20.50 | $20.57 | $20.50 | $20.54 | $20.54 | 4,327 |
| 2022-06-02 | $20.59 | $20.60 | $20.55 | $20.55 | $20.55 | 8,130 |
| 2022-06-01 | $20.38 | $20.55 | $20.37 | $20.55 | $20.55 | 2,237 |
| 2022-05-31 | $20.49 | $20.50 | $20.37 | $20.38 | $20.38 | 16,191 |
| 2022-05-27 | $20.44 | $20.51 | $20.42 | $20.42 | $20.42 | 6,631 |
| 2022-05-26 | $20.56 | $20.64 | $20.41 | $20.41 | $20.41 | 14,728 |
| 2022-05-25 | $20.44 | $20.44 | $20.39 | $20.40 | $20.40 | 1,605 |
| 2022-05-24 | $20.41 | $20.41 | $20.40 | $20.41 | $20.41 | 7,165 |
| 2022-05-23 | $20.36 | $20.47 | $20.36 | $20.45 | $20.45 | 5,283 |
| 2022-05-20 | $20.42 | $20.42 | $20.34 | $20.37 | $20.37 | 4,630 |
| 2022-05-19 | $20.46 | $20.46 | $20.36 | $20.42 | $20.42 | 12,679 |
| 2022-05-18 | $20.43 | $20.43 | $20.36 | $20.37 | $20.37 | 23,351 |
| 2022-05-17 | $20.44 | $20.44 | $20.40 | $20.40 | $20.40 | 581 |
| 2022-05-16 | $20.46 | $20.49 | $20.43 | $20.46 | $20.46 | 3,614 |
| 2022-05-13 | $20.55 | $20.57 | $20.50 | $20.50 | $20.50 | 10,003 |
| 2022-05-12 | $20.57 | $20.58 | $20.42 | $20.44 | $20.44 | 13,342 |
| 2022-05-11 | $20.59 | $20.59 | $20.46 | $20.47 | $20.47 | 1,723 |
| 2022-05-10 | $20.64 | $20.64 | $20.59 | $20.59 | $20.59 | 2,921 |
| 2022-05-09 | $20.61 | $20.61 | $20.57 | $20.57 | $20.57 | 76,655 |
| 2022-05-06 | $20.64 | $20.64 | $20.56 | $20.58 | $20.58 | 3,153 |
| 2022-05-05 | $20.58 | $20.58 | $20.53 | $20.53 | $20.53 | 2,061 |
| 2022-05-04 | $20.62 | $20.64 | $20.59 | $20.59 | $20.59 | 3,318 |
| 2022-05-03 | $20.50 | $20.62 | $20.50 | $20.59 | $20.59 | 5,273 |
| 2022-05-02 | $20.54 | $20.63 | $20.54 | $20.61 | $20.61 | 1,094 |
| 2022-04-29 | $20.65 | $20.69 | $20.58 | $20.58 | $20.58 | 5,630 |
| 2022-04-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 20 |
| 2022-04-27 | $20.61 | $20.61 | $20.56 | $20.56 | $20.56 | 1,151 |
| 2022-04-26 | $20.55 | $20.61 | $20.55 | $20.61 | $20.61 | 1,301 |
| 2022-04-25 | $20.61 | $20.61 | $20.60 | $20.60 | $20.60 | 1,262 |
| 2022-04-22 | $20.50 | $20.64 | $20.50 | $20.57 | $20.57 | 2,369 |
| 2022-04-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 34 |
| 2022-04-20 | $20.64 | $20.64 | $20.57 | $20.57 | $20.57 | 731 |
| 2022-04-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 27 |
| 2022-04-18 | $20.59 | $20.61 | $20.54 | $20.54 | $20.54 | 11,249 |
| 2022-04-14 | $20.63 | $20.63 | $20.58 | $20.59 | $20.59 | 2,192 |
| 2022-04-13 | $20.62 | $20.63 | $20.61 | $20.61 | $20.61 | 1,412 |
| 2022-04-12 | $20.58 | $20.60 | $20.52 | $20.57 | $20.57 | 3,938 |
| 2022-04-11 | $20.60 | $20.61 | $20.59 | $20.59 | $20.59 | 2,057 |
| 2022-04-08 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 45 |
| 2022-04-07 | $20.58 | $20.58 | $20.51 | $20.51 | $20.51 | 1,162 |
| 2022-04-06 | $20.46 | $20.57 | $20.46 | $20.57 | $20.57 | 869 |
| 2022-04-05 | $20.41 | $20.58 | $20.41 | $20.56 | $20.56 | 2,177 |
| 2022-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 347 |
| 2022-04-01 | $21.50 | $21.50 | $20.52 | $20.59 | $20.59 | 2,426 |
| 2022-03-31 | $20.60 | $20.64 | $20.51 | $20.51 | $20.51 | 3,597 |
| 2022-03-30 | $20.61 | $20.61 | $20.59 | $20.59 | $20.59 | 1,869 |
| 2022-03-29 | $20.57 | $20.57 | $20.50 | $20.50 | $20.50 | 295 |
| 2022-03-28 | $20.59 | $20.59 | $20.50 | $20.50 | $20.50 | 2,683 |
| 2022-03-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 22 |
| 2022-03-24 | $20.49 | $20.49 | $20.47 | $20.47 | $20.47 | 334 |
| 2022-03-23 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 46 |
| 2022-03-22 | $20.56 | $20.56 | $20.54 | $20.54 | $20.54 | 2,398 |
| 2022-03-21 | $20.40 | $20.49 | $20.37 | $20.48 | $20.48 | 14,660 |
| 2022-03-18 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 49 |
| 2022-03-17 | $20.55 | $20.55 | $20.44 | $20.44 | $20.44 | 439 |
| 2022-03-16 | $20.48 | $20.54 | $20.41 | $20.54 | $20.54 | 12,239 |
| 2022-03-15 | $20.56 | $20.56 | $20.48 | $20.48 | $20.48 | 991 |
| 2022-03-14 | $20.52 | $20.53 | $20.52 | $20.52 | $20.52 | 1,283 |
| 2022-03-11 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 34 |
| 2022-03-10 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 24 |
| 2022-03-09 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 104 |
| 2022-03-08 | $20.46 | $20.52 | $20.46 | $20.52 | $20.52 | 869 |
| 2022-03-07 | $20.48 | $20.55 | $20.39 | $20.39 | $20.39 | 1,139 |
| 2022-03-04 | $20.53 | $20.54 | $20.52 | $20.52 | $20.52 | 5,799 |
| 2022-03-03 | $20.52 | $20.52 | $20.51 | $20.51 | $20.51 | 139 |
| 2022-03-02 | $20.51 | $20.51 | $20.50 | $20.50 | $20.50 | 2,274 |
| 2022-03-01 | $20.42 | $20.51 | $20.42 | $20.51 | $20.51 | 1,377 |
| 2022-02-28 | $20.44 | $20.46 | $20.44 | $20.46 | $20.46 | 2,180 |
| 2022-02-25 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 86 |
| 2022-02-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 64 |
| 2022-02-23 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 117 |
| 2022-02-22 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 70 |
| 2022-02-18 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 54 |
| 2022-02-17 | $20.47 | $20.49 | $20.44 | $20.44 | $20.44 | 1,245 |
| 2022-02-16 | $20.49 | $20.49 | $20.47 | $20.47 | $20.47 | 597 |
| 2022-02-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 57 |
| 2022-02-14 | $20.50 | $20.50 | $20.42 | $20.42 | $20.42 | 926 |
| 2022-02-11 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 556 |
| 2022-02-10 | $20.45 | $20.48 | $20.45 | $20.48 | $20.48 | 1,102 |
| 2022-02-09 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1,051 |
| 2022-02-08 | $20.35 | $20.45 | $20.35 | $20.45 | $20.45 | 236 |
| 2022-02-07 | $20.50 | $20.51 | $20.48 | $20.49 | $20.49 | 952 |
| 2022-02-04 | $20.33 | $20.44 | $20.33 | $20.44 | $20.44 | 194 |
| 2022-02-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 864 |
| 2022-02-02 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 78 |
| 2022-02-01 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 1,016 |
| 2022-01-31 | $20.44 | $20.47 | $20.35 | $20.38 | $20.38 | 10,183 |
| 2022-01-28 | $20.47 | $20.47 | $20.45 | $20.45 | $20.45 | 5,835 |
| 2022-01-27 | $21.11 | $21.11 | $20.44 | $20.44 | $20.44 | 19,693 |
| 2022-01-26 | $20.47 | $22.40 | $20.47 | $22.35 | $22.35 | 2,889 |
| 2022-01-25 | $20.53 | $20.53 | $20.48 | $20.48 | $20.48 | 6,098 |
| 2022-01-24 | $20.64 | $20.64 | $20.54 | $20.54 | $20.54 | 1,090 |
| 2022-01-21 | $20.55 | $20.55 | $20.48 | $20.48 | $20.48 | 3,113 |
| 2022-01-20 | $20.51 | $20.51 | $20.48 | $20.48 | $20.48 | 2,709 |
| 2022-01-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 31 |
| 2022-01-18 | $20.52 | $20.54 | $20.50 | $20.50 | $20.50 | 1,234 |
| 2022-01-14 | $20.53 | $20.54 | $20.52 | $20.52 | $20.52 | 8,552 |
| 2022-01-13 | $20.52 | $20.56 | $20.52 | $20.56 | $20.56 | 17,686 |
| 2022-01-12 | $20.56 | $20.56 | $20.52 | $20.52 | $20.52 | 840 |
| 2022-01-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 521 |
| 2022-01-10 | $20.53 | $20.56 | $20.53 | $20.54 | $20.54 | 3,412 |
| 2022-01-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 87 |
| 2022-01-06 | $20.56 | $20.56 | $20.51 | $20.55 | $20.55 | 13,094 |
| 2022-01-05 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 189 |
| 2022-01-04 | $20.52 | $20.67 | $20.51 | $20.56 | $20.56 | 14,349 |
| 2022-01-03 | $20.34 | $20.51 | $20.34 | $20.51 | $20.51 | 1,283 |
| 2021-12-31 | $20.51 | $20.51 | $20.49 | $20.49 | $20.49 | 223 |
| 2021-12-30 | $20.69 | $20.71 | $20.49 | $20.49 | $20.49 | 2,513 |
| 2021-12-29 | $20.48 | $20.59 | $20.48 | $20.49 | $20.49 | 31,601 |
| 2021-12-28 | $20.58 | $20.58 | $20.48 | $20.48 | $20.48 | 291 |
| 2021-12-27 | $20.54 | $20.55 | $20.44 | $20.51 | $20.51 | 9,642 |
| 2021-12-23 | $20.57 | $20.57 | $20.42 | $20.50 | $20.50 | 266,528 |
| 2021-12-22 | $20.69 | $20.69 | $20.55 | $20.55 | $20.55 | 359 |
| 2021-12-21 | $20.60 | $20.60 | $20.56 | $20.56 | $20.56 | 1,794 |
| 2021-12-20 | $20.71 | $20.72 | $20.57 | $20.57 | $20.57 | 11,291 |
| 2021-12-17 | $20.59 | $20.59 | $20.51 | $20.53 | $20.53 | 255,114 |
| 2021-12-16 | $20.72 | $20.72 | $20.59 | $20.59 | $20.59 | 3,531 |
| 2021-12-15 | $20.74 | $20.74 | $20.53 | $20.54 | $20.54 | 24,763 |
| 2021-12-14 | $20.48 | $20.65 | $20.46 | $20.52 | $20.52 | 29,810 |
| 2021-12-13 | $20.69 | $20.69 | $20.54 | $20.59 | $20.59 | 14,334 |
| 2021-12-10 | $20.56 | $20.56 | $20.50 | $20.50 | $20.50 | 11,476 |
| 2021-12-09 | $20.56 | $20.56 | $20.52 | $20.52 | $20.52 | 469 |
| 2021-12-08 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 80 |
| 2021-12-07 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 51 |
| 2021-12-06 | $20.54 | $20.60 | $20.54 | $20.54 | $20.54 | 379 |
| 2021-12-03 | $20.50 | $20.51 | $20.47 | $20.47 | $20.47 | 1,071 |
| 2021-12-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 49 |
| 2021-12-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 135 |
| 2021-11-30 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 37 |
| 2021-11-29 | $20.49 | $20.49 | $20.40 | $20.45 | $20.45 | 4,649 |
| 2021-11-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 41 |
| 2021-11-24 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 28 |
| 2021-11-23 | $20.51 | $20.51 | $20.42 | $20.42 | $20.42 | 263 |
| 2021-11-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 63 |
| 2021-11-19 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 61 |
| 2021-11-18 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 123 |
| 2021-11-17 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 85 |
| 2021-11-16 | $20.45 | $20.46 | $20.38 | $20.38 | $20.38 | 2,641 |
| 2021-11-15 | $20.61 | $20.61 | $20.43 | $20.43 | $20.43 | 1,076 |
| 2021-11-12 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 148 |
| 2021-11-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 55 |
| 2021-11-10 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 170 |
| 2021-11-09 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 85 |
| 2021-11-08 | $20.43 | $20.43 | $20.40 | $20.41 | $20.41 | 679 |
| 2021-11-05 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 138 |
| 2021-11-04 | $20.45 | $20.45 | $20.44 | $20.44 | $20.44 | 8,857 |
| 2021-11-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 144 |
| 2021-11-02 | $20.50 | $20.50 | $20.36 | $20.43 | $20.43 | 1,850 |
| 2021-11-01 | $20.69 | $20.69 | $20.36 | $20.36 | $20.36 | 2,145 |
| 2021-10-29 | $20.33 | $20.34 | $20.26 | $20.33 | $20.33 | 2,100 |
| 2021-10-28 | $20.38 | $20.38 | $20.36 | $20.36 | $20.36 | 693 |
| 2021-10-27 | $20.31 | $20.32 | $20.31 | $20.32 | $20.32 | 186 |
| 2021-10-26 | $20.35 | $20.35 | $20.24 | $20.30 | $20.30 | 3,542 |
| 2021-10-25 | $22.32 | $22.32 | $20.24 | $20.30 | $20.30 | 3,638 |
| 2021-10-22 | $20.56 | $20.56 | $20.27 | $20.30 | $20.30 | 15,691 |
| 2021-10-21 | $20.68 | $21.73 | $20.16 | $20.18 | $20.18 | 76,788 |
| 2021-10-20 | $20.05 | $20.05 | $19.95 | $19.95 | $19.95 | 268 |
| 2021-10-19 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 217 |
| 2021-10-18 | $20.24 | $20.24 | $20.00 | $20.03 | $20.03 | 5,206 |
| 2021-10-15 | $19.82 | $20.03 | $19.82 | $20.03 | $20.03 | 205 |
| 2021-10-14 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 3 |
| 2021-10-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 65 |
| 2021-10-12 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 10 |
| 2021-10-11 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 136 |
| 2021-10-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 12 |
| 2021-10-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 3 |
| 2021-10-06 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 16 |
| 2021-10-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 25 |
| 2021-10-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 22 |
| 2021-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 24 |
| 2021-09-30 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 16 |
| 2021-09-29 | $19.99 | $19.99 | $19.91 | $19.98 | $19.98 | 15,371 |
| 2021-09-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1 |
| 2021-09-27 | $19.97 | $19.98 | $19.97 | $19.98 | $19.98 | 454 |
| 2021-09-24 | $19.95 | $19.96 | $19.95 | $19.96 | $19.96 | 4,050 |
| 2021-09-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1 |
| 2021-09-22 | $19.98 | $19.98 | $19.96 | $19.96 | $19.96 | 764 |
| 2021-09-21 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 43 |
| 2021-09-20 | $19.96 | $19.96 | $19.94 | $19.94 | $19.94 | 156 |
| 2021-09-17 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 2 |
| 2021-09-16 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 2 |
| 2021-09-15 | $20.00 | $20.00 | $19.94 | $19.94 | $19.94 | 101 |
| 2021-09-14 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1 |
| 2021-09-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 7 |
| 2021-09-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 2 |
| 2021-09-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2021-09-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 163 |
| 2021-09-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 18 |
| 2021-09-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 21 |
| 2021-09-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 26 |
| 2021-09-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 42 |
| 2021-08-31 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 21 |
| 2021-08-30 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 36 |
| 2021-08-27 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 18 |
| 2021-08-26 | $19.90 | $19.90 | $19.85 | $19.85 | $19.85 | 3,562 |
| 2021-08-25 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 101 |
| 2021-08-24 | $19.89 | $19.89 | $19.88 | $19.88 | $19.88 | 2,245 |
| 2021-08-23 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 55 |
| 2021-08-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 16 |
| 2021-08-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 10 |
| 2021-08-18 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 14 |
| 2021-08-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 8 |
| 2021-08-16 | $19.90 | $19.91 | $19.90 | $19.91 | $19.91 | 661 |
| 2021-08-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 25 |
| 2021-08-12 | $19.98 | $19.98 | $19.97 | $19.97 | $19.97 | 25,000 |
| 2021-08-11 | $19.98 | $19.98 | $19.93 | $19.93 | $19.93 | 4,359 |
| 2021-08-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 26 |
| 2021-08-09 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 31 |
| 2021-08-06 | $19.98 | $19.98 | $19.97 | $19.97 | $19.97 | 265 |
| 2021-08-05 | $19.95 | $19.97 | $19.95 | $19.97 | $19.97 | 210 |
| 2021-08-04 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 3 |
| 2021-08-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 65 |
| 2021-08-02 | $19.94 | $19.97 | $19.94 | $19.97 | $19.97 | 1,039 |
| 2021-07-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 60 |
| 2021-07-29 | $20.00 | $20.00 | $19.95 | $19.95 | $19.95 | 228 |
| 2021-07-28 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 2,618 |
| 2021-07-27 | $20.05 | $20.07 | $20.05 | $20.07 | $20.07 | 382 |
| 2021-07-26 | $20.12 | $20.12 | $20.07 | $20.07 | $20.07 | 124,956 |
| 2021-07-23 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 1,917 |
| 2021-07-22 | $20.07 | $20.08 | $20.06 | $20.08 | $20.08 | 300 |
| 2021-07-21 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 25 |
| 2021-07-20 | $20.11 | $20.11 | $20.06 | $20.06 | $20.06 | 261 |
| 2021-07-19 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 117 |
| 2021-07-16 | $20.05 | $20.06 | $20.02 | $20.06 | $20.06 | 526 |
| 2021-07-15 | $20.09 | $20.09 | $20.07 | $20.07 | $20.07 | 10,403 |
| 2021-07-14 | $20.11 | $20.11 | $20.09 | $20.09 | $20.09 | 198 |
| 2021-07-13 | $20.07 | $20.09 | $20.07 | $20.08 | $20.08 | 7,420 |
| 2021-07-12 | $20.08 | $20.08 | $20.06 | $20.07 | $20.07 | 4,203 |
| 2021-07-09 | $20.10 | $20.10 | $20.08 | $20.08 | $20.08 | 5,808 |
| 2021-07-08 | $20.10 | $20.10 | $20.08 | $20.08 | $20.08 | 3,012 |
| 2021-07-07 | $20.11 | $20.11 | $20.08 | $20.08 | $20.08 | 1,918 |
| 2021-07-06 | $20.11 | $20.11 | $20.07 | $20.07 | $20.07 | 1,038 |
| 2021-07-02 | $20.10 | $20.10 | $20.09 | $20.09 | $20.09 | 554 |
| 2021-07-01 | $20.08 | $20.09 | $20.06 | $20.06 | $20.06 | 5,125 |
| 2021-06-30 | $20.07 | $20.07 | $20.05 | $20.05 | $20.05 | 552 |
| 2021-06-29 | $20.06 | $20.08 | $20.05 | $20.05 | $20.05 | 6,406 |
| 2021-06-28 | $20.11 | $20.11 | $20.10 | $20.10 | $20.10 | 3,562 |
| 2021-06-25 | $20.10 | $20.11 | $20.08 | $20.09 | $20.09 | 10,530 |
| 2021-06-24 | $20.11 | $20.11 | $20.07 | $20.09 | $20.09 | 28,841 |
| 2021-06-23 | $20.10 | $20.10 | $20.06 | $20.06 | $20.06 | 234 |
Robinson Alternative Yield Pre-merger SPAC ETF (SPAX) News Headlines
Recent Robinson Alternative Yield Pre-merger SPAC ETF (SPAX) News
Similar Companies to Robinson Alternative Yield Pre-merger SPAC ETF (SPAX) 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 | -- | -- | -- |