Toews Agility Shares Dynamic Tactical Income ETF (THY) Exchange: BATS
Data as of May 9, 2025
$21.96 ($0.04) 0.18%
Toews Agility Shares Dynamic Tactical Income ETF - Daily Information
Click for more stock information on Toews Agility Shares Dynamic Tactical Income ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.95 |
| Previous Close | $21.96 |
| High | $21.98 |
| Low | $21.92 |
| Adjusted Open | $21.95 |
| Previous Adjusted Close | $21.96 |
| Adjusted High | $21.98 |
| Adjusted Low | $21.92 |
About Toews Agility Shares Dynamic Tactical Income ETF (THY)
Northern Lights Fund Trust Agility Shs Dynamic Tactical Income ETF
Invest in Toews Agility Shares Dynamic Tactical Income ETF (THY)
Historical Stock Data for Toews Agility Shares Dynamic Tactical Income ETF (THY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $21.95 | $21.98 | $21.92 | $21.96 | $21.96 | 8,110 |
| 2025-05-06 | $21.90 | $21.95 | $21.90 | $21.92 | $21.92 | 5,104 |
| 2025-05-05 | $20.90 | $21.96 | $20.90 | $21.93 | $21.93 | 13,333 |
| 2025-05-02 | $21.97 | $21.97 | $21.94 | $21.94 | $21.94 | 11,308 |
| 2025-05-01 | $21.90 | $21.92 | $21.85 | $21.89 | $21.89 | 11,727 |
| 2025-04-30 | $21.88 | $21.91 | $21.84 | $21.89 | $21.89 | 3,472 |
| 2025-04-29 | $21.94 | $22.01 | $21.94 | $22.01 | $22.01 | 3,601 |
| 2025-04-28 | $22.08 | $22.08 | $21.87 | $21.95 | $21.95 | 19,294 |
| 2025-04-25 | $21.94 | $21.95 | $21.92 | $21.93 | $21.93 | 24,173 |
| 2025-04-24 | $22.14 | $22.14 | $21.89 | $21.90 | $21.90 | 1,366 |
| 2025-04-23 | $21.91 | $21.91 | $21.90 | $21.91 | $21.91 | 2,762 |
| 2025-04-22 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 1,813 |
| 2025-04-21 | $21.90 | $21.90 | $21.88 | $21.89 | $21.89 | 17,586 |
| 2025-04-17 | $21.89 | $21.91 | $21.89 | $21.91 | $21.91 | 11,605 |
| 2025-04-16 | $21.93 | $21.94 | $21.93 | $21.94 | $21.89 | 6,789 |
| 2025-04-15 | $21.94 | $21.94 | $21.92 | $21.93 | $21.88 | 8,726 |
| 2025-04-14 | $21.92 | $21.94 | $21.92 | $21.94 | $21.89 | 19,534 |
| 2025-04-11 | $21.93 | $21.93 | $21.92 | $21.92 | $21.87 | 3,909 |
| 2025-04-10 | $22.01 | $22.01 | $21.83 | $21.93 | $21.88 | 5,128 |
| 2025-04-09 | $21.93 | $22.09 | $21.62 | $21.94 | $21.89 | 89,338 |
| 2025-04-08 | $21.92 | $22.04 | $21.92 | $22.02 | $21.97 | 11,273 |
| 2025-04-07 | $21.80 | $22.00 | $21.80 | $21.89 | $21.84 | 13,655 |
| 2025-04-04 | $22.01 | $22.01 | $21.89 | $21.91 | $21.87 | 1,461 |
| 2025-04-03 | $21.93 | $21.95 | $21.93 | $21.95 | $21.90 | 8,553 |
| 2025-04-02 | $21.96 | $21.96 | $21.93 | $21.94 | $21.89 | 14,494 |
| 2025-04-01 | $21.95 | $21.95 | $21.92 | $21.92 | $21.87 | 7,149 |
| 2025-03-31 | $21.94 | $21.95 | $21.92 | $21.95 | $21.90 | 8,402 |
| 2025-03-28 | $21.94 | $21.95 | $21.91 | $21.94 | $21.89 | 18,013 |
| 2025-03-27 | $21.99 | $21.99 | $21.95 | $21.96 | $21.91 | 4,231 |
| 2025-03-26 | $22.09 | $22.09 | $21.96 | $21.99 | $21.94 | 18,302 |
| 2025-03-25 | $22.13 | $22.13 | $22.07 | $22.08 | $22.03 | 28,076 |
| 2025-03-24 | $22.10 | $22.10 | $22.10 | $22.10 | $22.05 | 271 |
| 2025-03-21 | $22.07 | $22.09 | $22.06 | $22.07 | $22.07 | 10,784 |
| 2025-03-20 | $22.09 | $22.09 | $22.06 | $22.08 | $22.08 | 25,849 |
| 2025-03-19 | $21.96 | $22.09 | $21.96 | $22.09 | $22.09 | 14,663 |
| 2025-03-18 | $22.07 | $22.09 | $22.05 | $22.07 | $22.07 | 53,695 |
| 2025-03-17 | $21.94 | $22.09 | $21.94 | $22.08 | $22.08 | 5,488 |
| 2025-03-14 | $22.06 | $22.09 | $22.06 | $22.08 | $22.08 | 7,174 |
| 2025-03-13 | $22.04 | $22.18 | $22.04 | $22.18 | $22.07 | 8,053 |
| 2025-03-12 | $22.19 | $22.20 | $22.16 | $22.17 | $22.07 | 19,025 |
| 2025-03-11 | $22.13 | $22.22 | $22.13 | $22.15 | $22.04 | 39,443 |
| 2025-03-10 | $22.29 | $22.30 | $22.23 | $22.25 | $22.14 | 5,338 |
| 2025-03-07 | $22.21 | $22.32 | $22.21 | $22.31 | $22.20 | 23,395 |
| 2025-03-06 | $22.15 | $22.29 | $22.15 | $22.25 | $22.14 | 12,507 |
| 2025-03-05 | $22.32 | $22.35 | $22.32 | $22.35 | $22.24 | 22,529 |
| 2025-03-04 | $22.28 | $22.34 | $22.28 | $22.33 | $22.22 | 9,117 |
| 2025-03-03 | $22.37 | $22.37 | $22.30 | $22.32 | $22.21 | 8,041 |
| 2025-02-28 | $22.35 | $22.38 | $22.34 | $22.38 | $22.27 | 8,207 |
| 2025-02-27 | $22.34 | $22.36 | $22.32 | $22.32 | $22.21 | 20,837 |
| 2025-02-26 | $22.38 | $22.41 | $22.33 | $22.36 | $22.25 | 19,319 |
| 2025-02-25 | $22.33 | $22.33 | $22.29 | $22.33 | $22.23 | 1,371 |
| 2025-02-24 | $22.26 | $22.28 | $22.24 | $22.27 | $22.16 | 14,546 |
| 2025-02-21 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 13,370 |
| 2025-02-20 | $22.28 | $22.31 | $22.24 | $22.30 | $22.30 | 18,918 |
| 2025-02-19 | $22.26 | $22.28 | $22.22 | $22.28 | $22.28 | 7,139 |
| 2025-02-18 | $22.31 | $22.31 | $22.23 | $22.27 | $22.27 | 7,104 |
| 2025-02-14 | $22.28 | $22.32 | $22.28 | $22.30 | $22.30 | 1,946 |
| 2025-02-13 | $22.32 | $22.38 | $22.32 | $22.37 | $22.25 | 16,242 |
| 2025-02-12 | $22.13 | $22.29 | $22.13 | $22.29 | $22.17 | 7,486 |
| 2025-02-11 | $22.38 | $22.39 | $22.31 | $22.34 | $22.22 | 10,160 |
| 2025-02-10 | $22.35 | $22.38 | $22.34 | $22.37 | $22.25 | 953 |
| 2025-02-07 | $22.21 | $22.38 | $22.21 | $22.30 | $22.18 | 6,991 |
| 2025-02-06 | $22.29 | $22.45 | $22.29 | $22.39 | $22.27 | 2,273 |
| 2025-02-05 | $22.35 | $22.47 | $22.35 | $22.39 | $22.27 | 13,082 |
| 2025-02-04 | $22.31 | $22.38 | $22.31 | $22.36 | $22.23 | 11,336 |
| 2025-02-03 | $22.27 | $22.33 | $22.25 | $22.27 | $22.15 | 13,714 |
| 2025-01-31 | $22.22 | $22.40 | $22.22 | $22.31 | $22.19 | 79,466 |
| 2025-01-30 | $22.36 | $22.36 | $22.29 | $22.36 | $22.23 | 6,947 |
| 2025-01-29 | $22.41 | $22.42 | $22.33 | $22.33 | $22.21 | 815 |
| 2025-01-28 | $22.30 | $22.34 | $22.25 | $22.34 | $22.22 | 5,320 |
| 2025-01-27 | $22.20 | $22.42 | $22.20 | $22.31 | $22.19 | 3,317 |
| 2025-01-24 | $22.30 | $22.34 | $22.27 | $22.33 | $22.33 | 7,421 |
| 2025-01-23 | $22.27 | $22.31 | $22.22 | $22.29 | $22.29 | 10,547 |
| 2025-01-22 | $22.16 | $22.30 | $22.16 | $22.28 | $22.28 | 8,497 |
| 2025-01-21 | $22.22 | $22.39 | $22.22 | $22.24 | $22.24 | 7,188 |
| 2025-01-17 | $22.30 | $22.34 | $22.18 | $22.26 | $22.26 | 6,457 |
| 2025-01-16 | $22.21 | $22.33 | $22.18 | $22.25 | $22.25 | 4,844 |
| 2025-01-15 | $22.47 | $22.57 | $22.38 | $22.48 | $22.26 | 20,600 |
| 2025-01-14 | $22.48 | $22.48 | $22.38 | $22.47 | $22.26 | 11,171 |
| 2025-01-13 | $22.45 | $22.53 | $22.37 | $22.41 | $22.20 | 10,233 |
| 2025-01-10 | $22.59 | $22.59 | $22.41 | $22.46 | $22.25 | 4,596 |
| 2025-01-08 | $22.41 | $22.58 | $22.41 | $22.58 | $22.36 | 5,593 |
| 2025-01-07 | $22.52 | $22.60 | $22.52 | $22.57 | $22.36 | 4,693 |
| 2025-01-06 | $22.49 | $22.66 | $22.49 | $22.60 | $22.39 | 919 |
| 2025-01-03 | $22.59 | $22.63 | $22.59 | $22.63 | $22.41 | 13,455 |
| 2025-01-02 | $22.67 | $22.67 | $22.59 | $22.63 | $22.42 | 2,454 |
| 2024-12-31 | $22.59 | $22.59 | $22.59 | $22.59 | $22.38 | 787 |
| 2024-12-30 | $22.48 | $22.64 | $22.48 | $22.62 | $22.40 | 2,185 |
| 2024-12-27 | $22.66 | $22.66 | $22.58 | $22.62 | $22.41 | 1,082 |
| 2024-12-26 | $22.61 | $22.61 | $22.57 | $22.61 | $22.40 | 2,959 |
| 2024-12-24 | $22.61 | $22.66 | $22.57 | $22.62 | $22.40 | 9,779 |
| 2024-12-23 | $22.47 | $22.64 | $22.47 | $22.61 | $22.39 | 760 |
| 2024-12-20 | $22.61 | $22.63 | $22.56 | $22.58 | $22.37 | 13,376 |
| 2024-12-19 | $22.60 | $22.60 | $22.55 | $22.55 | $22.34 | 1,146 |
| 2024-12-18 | $22.82 | $22.82 | $22.57 | $22.57 | $22.36 | 11,603 |
| 2024-12-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.59 | 813 |
| 2024-12-16 | $22.68 | $22.88 | $22.68 | $22.85 | $22.63 | 2,831 |
| 2024-12-13 | $22.84 | $22.84 | $22.78 | $22.81 | $22.59 | 11,511 |
| 2024-12-12 | $22.85 | $22.85 | $22.84 | $22.84 | $22.63 | 408 |
| 2024-12-11 | $22.99 | $22.99 | $22.88 | $22.89 | $22.67 | 53,223 |
| 2024-12-10 | $22.78 | $22.95 | $22.78 | $22.89 | $22.67 | 119,259 |
| 2024-12-09 | $22.81 | $22.94 | $22.81 | $22.91 | $22.69 | 1,212 |
| 2024-12-06 | $22.92 | $22.95 | $22.92 | $22.94 | $22.72 | 12,098 |
| 2024-12-05 | $22.93 | $22.93 | $22.89 | $22.90 | $22.68 | 3,664 |
| 2024-12-04 | $22.87 | $22.92 | $22.87 | $22.92 | $22.70 | 1,355 |
| 2024-12-03 | $22.90 | $22.90 | $22.83 | $22.87 | $22.65 | 1,968 |
| 2024-12-02 | $22.91 | $22.91 | $22.84 | $22.87 | $22.66 | 3,721 |
| 2024-11-29 | $22.83 | $22.89 | $22.83 | $22.89 | $22.89 | 569 |
| 2024-11-27 | $22.77 | $22.82 | $22.77 | $22.82 | $22.82 | 4,346 |
| 2024-11-26 | $22.77 | $22.77 | $22.71 | $22.76 | $22.76 | 16,970 |
| 2024-11-25 | $22.77 | $22.80 | $22.77 | $22.80 | $22.80 | 6,749 |
| 2024-11-22 | $22.68 | $22.73 | $22.67 | $22.70 | $22.70 | 1,694 |
| 2024-11-21 | $22.76 | $22.76 | $22.68 | $22.71 | $22.71 | 5,156 |
| 2024-11-20 | $22.67 | $22.71 | $22.65 | $22.71 | $22.71 | 6,289 |
| 2024-11-19 | $22.73 | $22.75 | $22.68 | $22.73 | $22.73 | 4,547 |
| 2024-11-18 | $22.52 | $22.69 | $22.52 | $22.69 | $22.69 | 1,474 |
| 2024-11-15 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 184 |
| 2024-11-14 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 49 |
| 2024-11-13 | $22.74 | $22.74 | $22.70 | $22.73 | $22.71 | 3,197 |
| 2024-11-12 | $22.68 | $22.71 | $22.68 | $22.71 | $22.69 | 9,013 |
| 2024-11-11 | $22.69 | $22.81 | $22.69 | $22.81 | $22.79 | 1,262 |
| 2024-11-08 | $22.80 | $22.82 | $22.78 | $22.82 | $22.82 | 1,952 |
| 2024-11-07 | $22.77 | $22.77 | $22.73 | $22.77 | $22.77 | 3,742 |
| 2024-11-06 | $22.75 | $22.75 | $22.73 | $22.73 | $22.73 | 203 |
| 2024-11-05 | $22.75 | $22.76 | $22.69 | $22.73 | $22.73 | 9,765 |
| 2024-11-04 | $22.91 | $22.91 | $22.71 | $22.73 | $22.73 | 9,325 |
| 2024-11-01 | $22.72 | $22.72 | $22.70 | $22.70 | $22.70 | 32,314 |
| 2024-10-31 | $22.73 | $22.74 | $22.72 | $22.72 | $22.72 | 2,181 |
| 2024-10-30 | $22.79 | $22.79 | $22.75 | $22.75 | $22.75 | 3,129 |
| 2024-10-29 | $22.74 | $22.76 | $22.72 | $22.76 | $22.76 | 4,761 |
| 2024-10-28 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 28,444 |
| 2024-10-25 | $22.72 | $22.75 | $22.52 | $22.73 | $22.73 | 16,343 |
| 2024-10-24 | $22.72 | $22.75 | $22.72 | $22.75 | $22.75 | 21,268 |
| 2024-10-23 | $22.71 | $22.73 | $22.68 | $22.73 | $22.73 | 2,896 |
| 2024-10-22 | $22.77 | $22.79 | $22.75 | $22.76 | $22.76 | 5,231 |
| 2024-10-21 | $22.80 | $22.83 | $22.79 | $22.79 | $22.79 | 1,720 |
| 2024-10-18 | $22.74 | $22.88 | $22.74 | $22.88 | $22.88 | 378 |
| 2024-10-17 | $22.85 | $22.85 | $22.82 | $22.83 | $22.83 | 2,190 |
| 2024-10-16 | $22.97 | $23.01 | $22.97 | $22.98 | $22.98 | 9,315 |
| 2024-10-15 | $22.95 | $22.98 | $22.93 | $22.93 | $22.93 | 1,075 |
| 2024-10-14 | $22.92 | $22.93 | $22.92 | $22.93 | $22.93 | 283 |
| 2024-10-11 | $22.92 | $22.93 | $22.91 | $22.93 | $22.93 | 5,135 |
| 2024-10-10 | $22.87 | $22.89 | $22.87 | $22.87 | $22.87 | 2,418 |
| 2024-10-09 | $22.91 | $22.96 | $22.87 | $22.91 | $22.91 | 21,274 |
| 2024-10-08 | $22.89 | $22.92 | $22.86 | $22.92 | $22.92 | 9,358 |
| 2024-10-07 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 274 |
| 2024-10-04 | $22.97 | $23.00 | $22.95 | $22.99 | $22.99 | 3,865 |
| 2024-10-03 | $22.99 | $23.02 | $22.98 | $23.01 | $23.01 | 4,413 |
| 2024-10-02 | $22.99 | $23.06 | $22.99 | $23.06 | $23.06 | 2,951 |
| 2024-10-01 | $23.03 | $23.06 | $23.03 | $23.06 | $23.06 | 4,089 |
| 2024-09-30 | $23.03 | $23.07 | $23.03 | $23.05 | $23.05 | 5,961 |
| 2024-09-27 | $23.03 | $23.08 | $23.03 | $23.08 | $23.08 | 1,179 |
| 2024-09-26 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 185 |
| 2024-09-25 | $22.98 | $23.02 | $22.97 | $23.00 | $23.00 | 4,822 |
| 2024-09-24 | $22.96 | $23.03 | $22.96 | $23.03 | $23.03 | 1,521 |
| 2024-09-23 | $23.02 | $23.04 | $23.01 | $23.02 | $23.02 | 4,124 |
| 2024-09-20 | $23.02 | $23.05 | $22.99 | $23.05 | $23.05 | 2,220 |
| 2024-09-19 | $23.05 | $23.05 | $23.02 | $23.04 | $23.04 | 8,450 |
| 2024-09-18 | $23.07 | $23.07 | $23.04 | $23.06 | $22.95 | 2,036 |
| 2024-09-17 | $23.06 | $23.06 | $23.01 | $23.05 | $22.94 | 4,018 |
| 2024-09-16 | $23.00 | $23.05 | $22.98 | $23.05 | $22.94 | 5,990 |
| 2024-09-13 | $23.03 | $23.03 | $22.96 | $22.98 | $22.88 | 553 |
| 2024-09-12 | $22.76 | $22.92 | $22.76 | $22.92 | $22.81 | 4,467 |
| 2024-09-11 | $22.83 | $22.90 | $22.83 | $22.90 | $22.90 | 192 |
| 2024-09-10 | $22.81 | $22.92 | $22.81 | $22.87 | $22.87 | 511 |
| 2024-09-09 | $22.76 | $22.91 | $22.76 | $22.91 | $22.91 | 8,518 |
| 2024-09-06 | $22.95 | $22.95 | $22.81 | $22.83 | $22.83 | 402 |
| 2024-09-05 | $22.73 | $22.92 | $22.73 | $22.85 | $22.85 | 651 |
| 2024-09-04 | $22.62 | $22.87 | $22.62 | $22.79 | $22.79 | 11,779 |
| 2024-09-03 | $22.30 | $22.78 | $22.30 | $22.45 | $22.45 | 3,281 |
| 2024-08-30 | $22.20 | $22.84 | $22.20 | $22.81 | $22.81 | 3,624 |
| 2024-08-29 | $25.10 | $25.10 | $22.63 | $22.81 | $22.81 | 2,169 |
| 2024-08-28 | $22.83 | $22.83 | $22.76 | $22.82 | $22.82 | 4,490 |
| 2024-08-27 | $22.76 | $22.85 | $22.76 | $22.77 | $22.77 | 13,058 |
| 2024-08-26 | $22.78 | $22.84 | $22.76 | $22.76 | $22.76 | 6,308 |
| 2024-08-23 | $22.78 | $22.85 | $22.77 | $22.79 | $22.79 | 4,327 |
| 2024-08-22 | $22.72 | $22.74 | $22.68 | $22.68 | $22.68 | 4,890 |
| 2024-08-21 | $22.74 | $22.76 | $22.70 | $22.71 | $22.71 | 4,085 |
| 2024-08-20 | $21.63 | $22.73 | $21.63 | $22.66 | $22.66 | 1,581 |
| 2024-08-19 | $22.71 | $22.74 | $22.61 | $22.68 | $22.68 | 1,562 |
| 2024-08-16 | $22.57 | $22.64 | $22.57 | $22.64 | $22.64 | 676 |
| 2024-08-15 | $22.55 | $22.58 | $22.55 | $22.56 | $22.56 | 2,469 |
| 2024-08-14 | $22.68 | $22.68 | $22.66 | $22.66 | $22.54 | 1,232 |
| 2024-08-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.48 | 725 |
| 2024-08-12 | $22.52 | $22.52 | $22.50 | $22.50 | $22.39 | 725 |
| 2024-08-09 | $22.49 | $22.50 | $22.49 | $22.50 | $22.50 | 5,564 |
| 2024-08-08 | $22.47 | $22.49 | $22.47 | $22.49 | $22.49 | 830 |
| 2024-08-07 | $22.45 | $22.51 | $22.43 | $22.48 | $22.48 | 21,061 |
| 2024-08-06 | $22.28 | $22.51 | $22.28 | $22.45 | $22.45 | 3,078 |
| 2024-08-05 | $22.36 | $22.36 | $22.14 | $22.24 | $22.24 | 56,471 |
| 2024-08-02 | $22.52 | $22.52 | $22.44 | $22.46 | $22.46 | 100,236 |
| 2024-08-01 | $22.55 | $22.58 | $22.53 | $22.55 | $22.55 | 6,073 |
| 2024-07-31 | $22.56 | $22.59 | $22.56 | $22.59 | $22.59 | 222 |
| 2024-07-30 | $22.51 | $22.51 | $22.49 | $22.50 | $22.50 | 10,137 |
| 2024-07-29 | $22.49 | $22.50 | $22.49 | $22.49 | $22.49 | 1,773 |
| 2024-07-26 | $22.53 | $22.53 | $22.49 | $22.50 | $22.50 | 3,712 |
| 2024-07-25 | $22.36 | $22.50 | $22.36 | $22.45 | $22.45 | 2,200 |
| 2024-07-24 | $22.48 | $22.51 | $22.43 | $22.43 | $22.43 | 3,530 |
| 2024-07-23 | $22.54 | $22.55 | $22.50 | $22.52 | $22.52 | 42,882 |
| 2024-07-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 7,947 |
| 2024-07-19 | $22.25 | $22.45 | $22.25 | $22.45 | $22.45 | 421 |
| 2024-07-18 | $22.48 | $22.48 | $22.47 | $22.47 | $22.47 | 5,779 |
| 2024-07-17 | $22.58 | $22.62 | $22.58 | $22.61 | $22.61 | 2,911 |
| 2024-07-16 | $22.58 | $22.65 | $22.58 | $22.65 | $22.65 | 739 |
| 2024-07-15 | $22.52 | $22.56 | $22.52 | $22.54 | $22.54 | 2,644 |
| 2024-07-12 | $22.55 | $22.57 | $22.55 | $22.55 | $22.55 | 1,324 |
| 2024-07-11 | $22.49 | $22.49 | $22.48 | $22.49 | $22.49 | 1,651 |
| 2024-07-10 | $22.43 | $22.43 | $22.41 | $22.41 | $22.41 | 560 |
| 2024-07-09 | $22.35 | $22.38 | $22.35 | $22.36 | $22.36 | 2,803 |
| 2024-07-08 | $22.38 | $22.38 | $22.36 | $22.37 | $22.37 | 943 |
| 2024-07-05 | $22.39 | $22.39 | $22.36 | $22.38 | $22.38 | 1,314 |
| 2024-07-03 | $22.15 | $22.32 | $22.15 | $22.28 | $22.28 | 9,707 |
| 2024-07-02 | $22.11 | $22.24 | $22.11 | $22.22 | $22.22 | 2,442 |
| 2024-07-01 | $22.17 | $22.20 | $22.17 | $22.18 | $22.18 | 1,032 |
| 2024-06-28 | $22.23 | $22.26 | $22.21 | $22.21 | $22.21 | 1,405 |
| 2024-06-27 | $22.24 | $22.25 | $22.22 | $22.23 | $22.23 | 3,695 |
| 2024-06-26 | $22.36 | $22.36 | $22.21 | $22.21 | $22.21 | 5,449 |
| 2024-06-25 | $22.28 | $22.29 | $22.26 | $22.27 | $22.27 | 5,949 |
| 2024-06-24 | $22.29 | $22.31 | $22.27 | $22.27 | $22.27 | 1,878 |
| 2024-06-21 | $22.27 | $22.31 | $22.27 | $22.30 | $22.30 | 4,008 |
| 2024-06-20 | $22.19 | $22.25 | $22.19 | $22.25 | $22.25 | 68,350 |
| 2024-06-18 | $22.28 | $22.30 | $22.25 | $22.29 | $22.29 | 1,889 |
| 2024-06-17 | $22.21 | $22.25 | $22.21 | $22.22 | $22.22 | 16,677 |
| 2024-06-14 | $22.21 | $22.21 | $22.17 | $22.18 | $22.18 | 3,282 |
| 2024-06-13 | $22.27 | $22.29 | $22.27 | $22.29 | $22.29 | 1,226 |
| 2024-06-12 | $22.39 | $22.41 | $22.34 | $22.34 | $22.26 | 4,821 |
| 2024-06-11 | $22.27 | $22.27 | $22.24 | $22.26 | $22.26 | 4,873 |
| 2024-06-10 | $22.15 | $22.25 | $22.15 | $22.25 | $22.25 | 2,931 |
| 2024-06-07 | $22.25 | $22.25 | $22.22 | $22.23 | $22.23 | 2,567 |
| 2024-06-06 | $22.31 | $22.33 | $22.29 | $22.29 | $22.29 | 4,780 |
| 2024-06-05 | $22.34 | $22.36 | $22.31 | $22.33 | $22.33 | 10,254 |
| 2024-06-04 | $22.27 | $22.29 | $22.25 | $22.26 | $22.26 | 4,297 |
| 2024-06-03 | $22.24 | $22.28 | $22.23 | $22.25 | $22.25 | 5,141 |
| 2024-05-31 | $22.17 | $22.19 | $22.15 | $22.19 | $22.19 | 2,966 |
| 2024-05-30 | $22.11 | $22.12 | $22.11 | $22.11 | $22.11 | 698 |
| 2024-05-29 | $22.09 | $22.09 | $22.05 | $22.05 | $22.05 | 12,409 |
| 2024-05-28 | $22.18 | $22.18 | $22.12 | $22.14 | $22.14 | 2,787 |
| 2024-05-24 | $22.12 | $22.21 | $22.12 | $22.19 | $22.19 | 6,443 |
| 2024-05-23 | $22.22 | $22.22 | $22.11 | $22.12 | $22.12 | 14,385 |
| 2024-05-22 | $22.21 | $22.23 | $22.17 | $22.21 | $22.21 | 10,222 |
| 2024-05-21 | $22.25 | $22.29 | $22.24 | $22.24 | $22.24 | 6,070 |
| 2024-05-20 | $22.24 | $22.27 | $22.24 | $22.24 | $22.24 | 9,582 |
| 2024-05-17 | $22.19 | $22.26 | $22.19 | $22.24 | $22.24 | 6,909 |
| 2024-05-16 | $22.25 | $22.29 | $22.25 | $22.25 | $22.25 | 15,943 |
| 2024-05-15 | $22.36 | $22.40 | $22.36 | $22.40 | $22.31 | 10,312 |
| 2024-05-14 | $22.21 | $22.29 | $22.21 | $22.29 | $22.19 | 7,194 |
| 2024-05-13 | $22.28 | $22.28 | $22.23 | $22.23 | $22.14 | 2,033 |
| 2024-05-10 | $22.17 | $22.27 | $22.17 | $22.23 | $22.14 | 5,277 |
| 2024-05-09 | $22.23 | $22.30 | $22.23 | $22.30 | $22.21 | 7,903 |
| 2024-05-08 | $22.29 | $22.31 | $22.26 | $22.29 | $22.20 | 3,800 |
| 2024-05-07 | $22.29 | $22.35 | $22.29 | $22.33 | $22.23 | 4,400 |
| 2024-05-06 | $22.31 | $22.31 | $22.30 | $22.31 | $22.21 | 1,385 |
| 2024-05-03 | $22.15 | $22.28 | $22.15 | $22.27 | $22.17 | 1,104 |
| 2024-05-02 | $22.15 | $22.18 | $22.15 | $22.18 | $22.08 | 1,696 |
| 2024-05-01 | $20.72 | $22.16 | $20.72 | $22.15 | $22.06 | 28,091 |
| 2024-04-30 | $22.06 | $22.22 | $22.06 | $22.08 | $21.99 | 3,183 |
| 2024-04-29 | $22.12 | $22.20 | $22.12 | $22.19 | $22.10 | 9,271 |
| 2024-04-26 | $22.15 | $22.17 | $22.15 | $22.17 | $22.08 | 5,002 |
| 2024-04-25 | $22.05 | $22.91 | $20.75 | $22.17 | $22.17 | 3,288 |
| 2024-04-24 | $22.09 | $22.13 | $22.08 | $22.13 | $22.13 | 15,910 |
| 2024-04-23 | $22.01 | $22.15 | $22.01 | $22.11 | $22.11 | 4,996 |
| 2024-04-22 | $22.12 | $22.14 | $22.09 | $22.09 | $22.09 | 5,773 |
| 2024-04-19 | $22.07 | $22.13 | $22.07 | $22.12 | $22.12 | 5,308 |
| 2024-04-18 | $22.12 | $22.12 | $22.10 | $22.12 | $22.12 | 4,826 |
| 2024-04-17 | $22.10 | $22.23 | $22.10 | $22.23 | $22.12 | 15,830 |
| 2024-04-16 | $22.13 | $22.23 | $22.13 | $22.21 | $22.10 | 3,604 |
| 2024-04-15 | $22.25 | $22.25 | $22.21 | $22.23 | $22.12 | 1,359 |
| 2024-04-12 | $22.23 | $22.23 | $22.20 | $22.23 | $22.23 | 13,148 |
| 2024-04-11 | $22.22 | $22.24 | $22.19 | $22.24 | $22.24 | 2,644 |
| 2024-04-10 | $22.30 | $22.30 | $22.23 | $22.27 | $22.27 | 1,493 |
| 2024-04-09 | $22.43 | $22.44 | $22.42 | $22.44 | $22.44 | 3,259 |
| 2024-04-08 | $22.21 | $22.40 | $22.21 | $22.39 | $22.39 | 1,540 |
| 2024-04-05 | $22.35 | $22.35 | $22.34 | $22.34 | $22.34 | 1,306 |
| 2024-04-04 | $22.41 | $22.41 | $22.35 | $22.35 | $22.35 | 11,794 |
| 2024-04-03 | $22.38 | $22.38 | $22.29 | $22.37 | $22.37 | 12,378 |
| 2024-04-02 | $22.32 | $22.34 | $22.29 | $22.34 | $22.34 | 14,733 |
| 2024-04-01 | $22.46 | $22.48 | $22.38 | $22.41 | $22.41 | 8,016 |
| 2024-03-28 | $22.46 | $22.49 | $22.46 | $22.48 | $22.48 | 665 |
| 2024-03-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 112 |
| 2024-03-26 | $22.43 | $22.43 | $22.40 | $22.41 | $22.41 | 18,662 |
| 2024-03-25 | $22.43 | $22.47 | $22.42 | $22.45 | $22.45 | 9,715 |
| 2024-03-22 | $22.44 | $22.51 | $22.44 | $22.45 | $22.45 | 14,176 |
| 2024-03-21 | $20.68 | $22.50 | $20.68 | $22.49 | $22.49 | 11,101 |
| 2024-03-20 | $22.42 | $22.46 | $22.39 | $22.46 | $22.46 | 8,079 |
| 2024-03-19 | $22.09 | $22.39 | $22.09 | $22.38 | $22.38 | 9,498 |
| 2024-03-18 | $22.30 | $22.35 | $22.27 | $22.28 | $22.28 | 3,057 |
| 2024-03-15 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 1,695 |
| 2024-03-14 | $22.34 | $22.34 | $22.26 | $22.30 | $22.30 | 71,604 |
| 2024-03-13 | $22.53 | $22.55 | $22.47 | $22.55 | $22.44 | 2,953 |
| 2024-03-12 | $22.50 | $22.50 | $22.43 | $22.45 | $22.34 | 1,251 |
| 2024-03-11 | $22.45 | $22.48 | $22.45 | $22.48 | $22.37 | 9,257 |
| 2024-03-08 | $22.51 | $22.51 | $22.49 | $22.49 | $22.49 | 17,231 |
| 2024-03-07 | $22.46 | $22.52 | $22.44 | $22.47 | $22.47 | 2,375 |
| 2024-03-06 | $22.42 | $22.51 | $22.42 | $22.42 | $22.42 | 1,670 |
| 2024-03-05 | $22.43 | $22.45 | $22.40 | $22.40 | $22.40 | 2,865 |
| 2024-03-04 | $22.39 | $22.43 | $22.38 | $22.43 | $22.43 | 4,710 |
| 2024-03-01 | $22.38 | $22.40 | $22.38 | $22.40 | $22.40 | 1,894 |
| 2024-02-29 | $22.32 | $22.35 | $22.32 | $22.34 | $22.34 | 4,284 |
| 2024-02-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 2,057 |
| 2024-02-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1,964 |
| 2024-02-26 | $22.13 | $22.33 | $22.13 | $22.31 | $22.31 | 11,421 |
| 2024-02-23 | $22.38 | $22.38 | $22.35 | $22.38 | $22.38 | 4,081 |
| 2024-02-22 | $22.32 | $22.35 | $22.32 | $22.34 | $22.34 | 3,065 |
| 2024-02-21 | $22.28 | $22.28 | $22.24 | $22.26 | $22.26 | 1,935 |
| 2024-02-20 | $22.27 | $22.30 | $22.27 | $22.30 | $22.30 | 6,297 |
| 2024-02-16 | $22.29 | $22.29 | $22.22 | $22.26 | $22.26 | 5,695 |
| 2024-02-15 | $22.31 | $22.32 | $22.30 | $22.32 | $22.32 | 817 |
| 2024-02-14 | $22.38 | $22.38 | $22.35 | $22.35 | $22.25 | 868 |
| 2024-02-13 | $22.32 | $22.34 | $22.26 | $22.29 | $22.29 | 4,836 |
| 2024-02-12 | $22.46 | $22.51 | $22.42 | $22.44 | $22.44 | 2,026 |
| 2024-02-09 | $22.47 | $22.48 | $22.46 | $22.48 | $22.48 | 2,478 |
| 2024-02-08 | $22.44 | $22.47 | $22.42 | $22.45 | $22.45 | 1,484 |
| 2024-02-07 | $22.40 | $22.45 | $22.39 | $22.45 | $22.45 | 1,127 |
| 2024-02-06 | $22.32 | $22.44 | $22.32 | $22.41 | $22.41 | 2,729 |
| 2024-02-05 | $22.29 | $22.33 | $22.29 | $22.30 | $22.30 | 76,652 |
| 2024-02-02 | $22.42 | $22.43 | $22.42 | $22.43 | $22.43 | 1,381 |
| 2024-02-01 | $22.46 | $22.55 | $22.46 | $22.52 | $22.52 | 5,633 |
| 2024-01-31 | $22.47 | $22.47 | $22.42 | $22.42 | $22.42 | 1,582 |
| 2024-01-30 | $22.47 | $22.48 | $22.44 | $22.48 | $22.48 | 5,799 |
| 2024-01-29 | $22.48 | $22.49 | $22.44 | $22.49 | $22.49 | 10,443 |
| 2024-01-26 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 3,294 |
| 2024-01-25 | $22.32 | $22.47 | $22.32 | $22.47 | $22.47 | 1,760 |
| 2024-01-24 | $22.36 | $22.36 | $22.31 | $22.31 | $22.31 | 11,128 |
| 2024-01-23 | $22.30 | $22.33 | $22.30 | $22.33 | $22.33 | 2,237 |
| 2024-01-22 | $22.31 | $22.41 | $22.31 | $22.37 | $22.37 | 5,147 |
| 2024-01-19 | $22.31 | $22.35 | $22.30 | $22.35 | $22.35 | 7,475 |
| 2024-01-18 | $22.27 | $22.29 | $22.27 | $22.29 | $22.29 | 6,180 |
| 2024-01-17 | $22.26 | $22.48 | $22.26 | $22.47 | $22.47 | 6,001 |
| 2024-01-16 | $22.56 | $22.59 | $22.54 | $22.54 | $22.54 | 25,703 |
| 2024-01-12 | $22.72 | $22.72 | $22.67 | $22.71 | $22.71 | 7,297 |
| 2024-01-11 | $22.62 | $22.65 | $22.61 | $22.65 | $22.65 | 3,682 |
| 2024-01-10 | $22.59 | $22.59 | $22.56 | $22.58 | $22.58 | 5,736 |
| 2024-01-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 46 |
| 2024-01-08 | $22.48 | $22.50 | $22.47 | $22.49 | $22.49 | 6,369 |
| 2024-01-05 | $22.35 | $22.38 | $22.34 | $22.38 | $22.38 | 2,700 |
| 2024-01-04 | $22.40 | $22.40 | $22.36 | $22.36 | $22.36 | 8,865 |
| 2024-01-03 | $22.38 | $22.47 | $22.38 | $22.43 | $22.43 | 25,784 |
| 2024-01-02 | $22.29 | $22.52 | $22.29 | $22.49 | $22.49 | 1,948 |
| 2023-12-29 | $22.59 | $22.60 | $22.56 | $22.56 | $22.56 | 8,509 |
| 2023-12-28 | $22.65 | $22.66 | $22.64 | $22.65 | $22.65 | 1,312 |
| 2023-12-27 | $22.71 | $22.72 | $22.68 | $22.71 | $22.71 | 3,497 |
| 2023-12-26 | $22.57 | $22.64 | $22.57 | $22.64 | $22.64 | 8,302 |
| 2023-12-22 | $22.64 | $22.64 | $22.60 | $22.60 | $22.60 | 5,116 |
| 2023-12-21 | $22.48 | $22.64 | $22.48 | $22.64 | $22.64 | 10,605 |
| 2023-12-20 | $22.51 | $22.62 | $22.51 | $22.55 | $22.55 | 3,993 |
| 2023-12-19 | $22.46 | $22.57 | $22.46 | $22.56 | $22.56 | 1,772 |
| 2023-12-18 | $22.44 | $22.48 | $22.44 | $22.47 | $22.47 | 2,190 |
| 2023-12-15 | $22.46 | $22.47 | $22.43 | $22.46 | $22.46 | 6,067 |
| 2023-12-14 | $22.47 | $22.54 | $22.47 | $22.50 | $22.50 | 14,477 |
| 2023-12-13 | $22.09 | $22.39 | $22.09 | $22.39 | $22.39 | 5,642 |
| 2023-12-12 | $21.94 | $22.09 | $21.94 | $22.09 | $22.09 | 5,140 |
| 2023-12-11 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 3,662 |
| 2023-12-08 | $22.03 | $22.03 | $22.02 | $22.02 | $22.02 | 1,404 |
| 2023-12-07 | $21.97 | $22.09 | $21.97 | $22.08 | $22.08 | 4,407 |
| 2023-12-06 | $22.01 | $22.59 | $22.01 | $22.06 | $22.06 | 6,752 |
| 2023-12-05 | $22.04 | $22.07 | $22.02 | $22.05 | $22.05 | 49,769 |
| 2023-12-04 | $21.91 | $22.02 | $21.91 | $22.02 | $22.02 | 22,640 |
| 2023-12-01 | $21.87 | $22.06 | $21.87 | $22.06 | $22.06 | 13,402 |
| 2023-11-30 | $21.84 | $21.88 | $21.84 | $21.88 | $21.88 | 9,613 |
| 2023-11-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 122 |
| 2023-11-28 | $21.65 | $21.84 | $21.65 | $21.84 | $21.84 | 1,659 |
| 2023-11-27 | $21.76 | $21.76 | $21.73 | $21.75 | $21.75 | 3,581 |
| 2023-11-24 | $21.73 | $21.73 | $21.70 | $21.70 | $21.70 | 1,931 |
| 2023-11-22 | $21.72 | $21.75 | $21.72 | $21.73 | $21.73 | 890 |
| 2023-11-21 | $21.88 | $21.88 | $21.66 | $21.69 | $21.69 | 2,257 |
| 2023-11-20 | $21.62 | $21.71 | $21.62 | $21.69 | $21.69 | 3,821 |
| 2023-11-17 | $21.63 | $21.66 | $21.62 | $21.65 | $21.65 | 1,606 |
| 2023-11-16 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 24 |
| 2023-11-15 | $21.58 | $21.60 | $21.57 | $21.60 | $21.60 | 16,507 |
| 2023-11-14 | $21.69 | $21.73 | $21.68 | $21.68 | $21.64 | 3,940 |
| 2023-11-13 | $21.40 | $21.47 | $21.40 | $21.46 | $21.41 | 16,883 |
| 2023-11-10 | $21.17 | $21.49 | $21.17 | $21.49 | $21.49 | 987 |
| 2023-11-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 32 |
| 2023-11-08 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 337 |
| 2023-11-07 | $21.48 | $21.52 | $21.48 | $21.50 | $21.50 | 12,248 |
| 2023-11-06 | $21.55 | $21.55 | $21.49 | $21.49 | $21.49 | 7,350 |
| 2023-11-03 | $21.52 | $21.60 | $21.51 | $21.59 | $21.59 | 41,242 |
| 2023-11-02 | $21.44 | $21.50 | $21.44 | $21.49 | $21.49 | 22,746 |
| 2023-11-01 | $21.48 | $21.48 | $21.46 | $21.48 | $21.48 | 13,976 |
| 2023-10-31 | $21.46 | $21.48 | $21.46 | $21.47 | $21.47 | 3,015 |
| 2023-10-30 | $21.46 | $21.46 | $21.45 | $21.45 | $21.45 | 10,870 |
| 2023-10-27 | $21.46 | $21.47 | $21.45 | $21.46 | $21.46 | 2,993 |
| 2023-10-26 | $21.45 | $21.48 | $21.45 | $21.46 | $21.46 | 5,030 |
| 2023-10-25 | $21.44 | $21.46 | $21.44 | $21.45 | $21.45 | 890 |
| 2023-10-24 | $21.46 | $21.46 | $21.45 | $21.45 | $21.45 | 1,014 |
| 2023-10-23 | $21.47 | $21.47 | $21.44 | $21.47 | $21.47 | 1,372 |
| 2023-10-20 | $21.47 | $21.47 | $21.44 | $21.44 | $21.44 | 1,321 |
| 2023-10-19 | $21.46 | $21.46 | $21.44 | $21.45 | $21.45 | 844 |
| 2023-10-18 | $21.45 | $21.45 | $21.44 | $21.44 | $21.44 | 9,767 |
| 2023-10-17 | $21.49 | $21.50 | $21.47 | $21.49 | $21.44 | 7,953 |
| 2023-10-16 | $21.45 | $21.49 | $21.45 | $21.49 | $21.44 | 1,005 |
| 2023-10-13 | $21.48 | $21.50 | $21.46 | $21.48 | $21.44 | 6,223 |
| 2023-10-12 | $21.49 | $21.49 | $21.47 | $21.47 | $21.43 | 13,906 |
| 2023-10-11 | $21.47 | $21.48 | $21.46 | $21.46 | $21.42 | 14,315 |
| 2023-10-10 | $21.56 | $21.56 | $21.46 | $21.46 | $21.42 | 9,152 |
| 2023-10-09 | $21.46 | $21.46 | $21.46 | $21.46 | $21.42 | 2,949 |
| 2023-10-06 | $21.47 | $21.47 | $21.45 | $21.45 | $21.45 | 17,805 |
| 2023-10-05 | $21.46 | $21.48 | $21.46 | $21.48 | $21.48 | 8,653 |
| 2023-10-04 | $21.44 | $21.47 | $21.44 | $21.46 | $21.46 | 9,692 |
| 2023-10-03 | $21.46 | $21.47 | $21.44 | $21.46 | $21.46 | 9,632 |
| 2023-10-02 | $21.45 | $21.46 | $21.44 | $21.46 | $21.46 | 8,056 |
| 2023-09-29 | $21.45 | $21.46 | $21.45 | $21.45 | $21.45 | 2,156 |
| 2023-09-28 | $21.45 | $21.47 | $21.42 | $21.45 | $21.45 | 2,725 |
| 2023-09-27 | $21.45 | $21.45 | $21.41 | $21.45 | $21.45 | 2,311 |
| 2023-09-26 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 3,049 |
| 2023-09-25 | $21.38 | $21.43 | $21.38 | $21.42 | $21.42 | 3,487 |
| 2023-09-22 | $21.42 | $21.48 | $21.41 | $21.44 | $21.44 | 3,716 |
| 2023-09-21 | $21.48 | $21.48 | $21.40 | $21.43 | $21.43 | 944 |
| 2023-09-20 | $21.61 | $21.62 | $21.57 | $21.57 | $21.57 | 5,948 |
| 2023-09-19 | $21.71 | $21.74 | $21.68 | $21.68 | $21.55 | 10,906 |
| 2023-09-18 | $21.74 | $21.77 | $21.74 | $21.74 | $21.61 | 2,106 |
| 2023-09-15 | $21.78 | $21.79 | $21.75 | $21.75 | $21.62 | 7,485 |
| 2023-09-14 | $21.81 | $21.82 | $21.78 | $21.79 | $21.66 | 8,425 |
| 2023-09-13 | $21.76 | $21.83 | $21.76 | $21.78 | $21.65 | 14,906 |
| 2023-09-12 | $21.74 | $21.74 | $21.71 | $21.74 | $21.61 | 15,321 |
| 2023-09-11 | $21.72 | $21.76 | $21.72 | $21.75 | $21.61 | 4,536 |
| 2023-09-08 | $21.76 | $21.76 | $21.71 | $21.72 | $21.72 | 2,451 |
| 2023-09-07 | $21.68 | $21.72 | $21.68 | $21.72 | $21.72 | 6,037 |
| 2023-09-06 | $21.67 | $21.67 | $21.63 | $21.66 | $21.66 | 3,282 |
| 2023-09-05 | $21.75 | $21.78 | $21.71 | $21.73 | $21.73 | 27,393 |
| 2023-09-01 | $21.75 | $21.86 | $21.75 | $21.81 | $21.81 | 13,866 |
| 2023-08-31 | $21.79 | $21.81 | $21.77 | $21.81 | $21.81 | 3,343 |
| 2023-08-30 | $21.80 | $21.83 | $21.80 | $21.81 | $21.81 | 8,185 |
| 2023-08-29 | $21.76 | $21.80 | $21.75 | $21.80 | $21.80 | 11,909 |
| 2023-08-28 | $21.75 | $21.75 | $21.70 | $21.73 | $21.73 | 6,361 |
| 2023-08-25 | $21.78 | $21.78 | $21.71 | $21.73 | $21.73 | 1,863 |
| 2023-08-24 | $21.73 | $21.73 | $21.71 | $21.73 | $21.73 | 2,033 |
| 2023-08-23 | $21.72 | $21.72 | $21.70 | $21.71 | $21.71 | 5,656 |
| 2023-08-22 | $21.70 | $21.73 | $21.70 | $21.71 | $21.71 | 3,292 |
| 2023-08-21 | $21.69 | $21.73 | $21.69 | $21.73 | $21.73 | 2,666 |
| 2023-08-18 | $21.78 | $21.79 | $21.71 | $21.72 | $21.72 | 11,524 |
| 2023-08-17 | $21.81 | $21.81 | $21.69 | $21.71 | $21.71 | 12,484 |
| 2023-08-16 | $21.88 | $21.90 | $21.82 | $21.83 | $21.83 | 18,780 |
| 2023-08-15 | $22.02 | $22.03 | $21.99 | $21.99 | $21.89 | 5,754 |
| 2023-08-14 | $22.08 | $22.08 | $22.04 | $22.06 | $21.96 | 1,539 |
| 2023-08-11 | $22.03 | $22.04 | $22.02 | $22.03 | $21.93 | 2,484 |
| 2023-08-10 | $22.12 | $22.13 | $22.07 | $22.09 | $21.99 | 9,961 |
| 2023-08-09 | $22.07 | $22.12 | $22.07 | $22.11 | $22.01 | 9,699 |
| 2023-08-08 | $22.03 | $22.10 | $22.03 | $22.10 | $22.00 | 7,940 |
| 2023-08-07 | $22.02 | $22.07 | $22.01 | $22.06 | $21.96 | 20,840 |
| 2023-08-04 | $21.99 | $22.08 | $21.99 | $22.01 | $21.91 | 25,629 |
| 2023-08-03 | $21.93 | $21.93 | $21.90 | $21.90 | $21.80 | 2,251 |
| 2023-08-02 | $21.96 | $21.97 | $21.96 | $21.97 | $21.87 | 16,081 |
| 2023-08-01 | $22.00 | $22.06 | $22.00 | $22.03 | $21.92 | 22,116 |
| 2023-07-31 | $22.13 | $22.17 | $22.11 | $22.17 | $22.07 | 19,249 |
| 2023-07-28 | $22.06 | $22.08 | $22.05 | $22.08 | $21.98 | 2,794 |
| 2023-07-27 | $22.13 | $22.16 | $21.93 | $21.97 | $21.86 | 25,232 |
| 2023-07-26 | $22.07 | $22.13 | $22.07 | $22.13 | $22.02 | 5,126 |
| 2023-07-25 | $22.04 | $22.06 | $22.03 | $22.04 | $21.94 | 7,126 |
| 2023-07-24 | $22.02 | $22.13 | $22.02 | $22.08 | $21.98 | 4,330 |
| 2023-07-21 | $22.08 | $22.13 | $22.08 | $22.09 | $22.09 | 7,344 |
| 2023-07-20 | $21.96 | $22.06 | $21.96 | $22.06 | $22.06 | 15,380 |
| 2023-07-19 | $22.15 | $22.17 | $22.14 | $22.14 | $22.14 | 4,450 |
| 2023-07-18 | $22.22 | $22.25 | $22.20 | $22.21 | $22.21 | 159,074 |
| 2023-07-17 | $22.16 | $22.19 | $22.16 | $22.18 | $22.18 | 4,404 |
| 2023-07-14 | $22.18 | $22.20 | $22.11 | $22.14 | $22.14 | 11,175 |
| 2023-07-13 | $22.26 | $22.29 | $22.26 | $22.29 | $22.29 | 1,046 |
| 2023-07-12 | $22.13 | $22.14 | $22.12 | $22.14 | $22.14 | 2,330 |
| 2023-07-11 | $21.94 | $22.00 | $21.94 | $21.99 | $21.99 | 24,843 |
| 2023-07-10 | $21.86 | $21.89 | $21.85 | $21.87 | $21.87 | 4,203 |
| 2023-07-07 | $21.90 | $21.91 | $21.81 | $21.81 | $21.81 | 22,845 |
| 2023-07-06 | $21.75 | $21.79 | $21.75 | $21.79 | $21.79 | 10,640 |
| 2023-07-05 | $21.95 | $21.96 | $21.91 | $21.93 | $21.93 | 96,371 |
| 2023-07-03 | $22.00 | $22.00 | $21.98 | $21.99 | $21.99 | 14,482 |
| 2023-06-30 | $22.03 | $22.05 | $22.03 | $22.03 | $22.03 | 8,468 |
| 2023-06-29 | $21.86 | $21.92 | $21.83 | $21.92 | $21.92 | 10,505 |
| 2023-06-28 | $21.87 | $21.97 | $21.87 | $21.97 | $21.97 | 12,595 |
| 2023-06-27 | $21.82 | $21.86 | $21.82 | $21.85 | $21.85 | 1,713 |
| 2023-06-26 | $21.77 | $21.82 | $21.77 | $21.80 | $21.80 | 1,744 |
| 2023-06-23 | $21.75 | $21.78 | $21.73 | $21.75 | $21.75 | 6,247 |
| 2023-06-22 | $21.82 | $21.82 | $21.80 | $21.81 | $21.81 | 13,261 |
| 2023-06-21 | $21.92 | $21.94 | $21.83 | $21.88 | $21.88 | 97,966 |
| 2023-06-20 | $21.94 | $22.00 | $21.94 | $21.97 | $21.93 | 29,744 |
| 2023-06-16 | $22.06 | $22.06 | $21.99 | $21.99 | $21.99 | 25,166 |
| 2023-06-15 | $21.87 | $22.08 | $21.87 | $22.07 | $22.07 | 56,309 |
| 2023-06-14 | $22.00 | $22.02 | $21.96 | $21.96 | $21.96 | 14,437 |
| 2023-06-13 | $21.96 | $21.98 | $21.90 | $21.95 | $21.95 | 5,029 |
| 2023-06-12 | $21.85 | $21.94 | $21.82 | $21.89 | $21.89 | 10,104 |
| 2023-06-09 | $21.94 | $21.98 | $21.91 | $21.94 | $21.94 | 6,620 |
| 2023-06-08 | $21.78 | $21.93 | $21.78 | $21.93 | $21.93 | 8,734 |
| 2023-06-07 | $21.77 | $21.81 | $21.77 | $21.81 | $21.81 | 8,708 |
| 2023-06-06 | $21.84 | $21.90 | $21.82 | $21.87 | $21.87 | 6,712 |
| 2023-06-05 | $21.84 | $21.85 | $21.83 | $21.83 | $21.83 | 10,407 |
| 2023-06-02 | $21.86 | $21.89 | $21.85 | $21.87 | $21.87 | 5,807 |
| 2023-06-01 | $21.89 | $21.90 | $21.84 | $21.86 | $21.86 | 23,122 |
| 2023-05-31 | $21.85 | $21.88 | $21.85 | $21.86 | $21.86 | 2,571 |
| 2023-05-30 | $21.87 | $21.90 | $21.84 | $21.87 | $21.87 | 52,180 |
| 2023-05-26 | $21.82 | $21.91 | $21.82 | $21.87 | $21.87 | 1,898 |
| 2023-05-25 | $21.86 | $21.88 | $21.84 | $21.87 | $21.87 | 15,921 |
| 2023-05-24 | $21.88 | $21.88 | $21.85 | $21.88 | $21.88 | 2,704 |
| 2023-05-23 | $21.87 | $21.87 | $21.84 | $21.87 | $21.87 | 2,956 |
| 2023-05-22 | $21.87 | $21.89 | $21.83 | $21.86 | $21.86 | 5,779 |
| 2023-05-19 | $21.88 | $21.88 | $21.83 | $21.86 | $21.86 | 2,932 |
| 2023-05-18 | $21.88 | $21.89 | $21.83 | $21.87 | $21.87 | 6,359 |
| 2023-05-17 | $21.90 | $21.90 | $21.82 | $21.82 | $21.82 | 7,432 |
| 2023-05-16 | $21.78 | $22.02 | $21.78 | $21.90 | $21.80 | 2,473 |
| 2023-05-15 | $22.00 | $22.07 | $22.00 | $22.03 | $22.03 | 38,666 |
| 2023-05-12 | $22.04 | $22.07 | $22.01 | $22.03 | $22.03 | 6,423 |
| 2023-05-11 | $22.16 | $22.18 | $22.12 | $22.12 | $22.12 | 3,830 |
| 2023-05-10 | $22.18 | $22.18 | $22.15 | $22.15 | $22.15 | 1,241 |
| 2023-05-09 | $22.03 | $22.06 | $22.01 | $22.03 | $22.03 | 29,492 |
| 2023-05-08 | $22.12 | $22.14 | $22.07 | $22.09 | $22.09 | 2,742 |
| 2023-05-05 | $22.12 | $22.13 | $22.11 | $22.13 | $22.13 | 2,691 |
| 2023-05-04 | $22.06 | $22.06 | $22.01 | $22.03 | $22.03 | 1,100 |
| 2023-05-03 | $22.05 | $22.23 | $22.05 | $22.09 | $22.09 | 45,393 |
| 2023-05-02 | $22.12 | $22.15 | $22.07 | $22.07 | $22.07 | 114,086 |
| 2023-05-01 | $22.18 | $22.21 | $22.10 | $22.11 | $22.11 | 10,069 |
| 2023-04-28 | $22.26 | $22.26 | $22.23 | $22.24 | $22.24 | 5,983 |
| 2023-04-27 | $22.11 | $22.20 | $22.11 | $22.15 | $22.15 | 3,397 |
| 2023-04-26 | $22.13 | $22.13 | $22.09 | $22.09 | $22.09 | 2,007 |
| 2023-04-25 | $22.23 | $22.23 | $22.15 | $22.17 | $22.17 | 937 |
| 2023-04-24 | $22.22 | $22.23 | $22.21 | $22.21 | $22.21 | 1,059 |
| 2023-04-21 | $22.10 | $22.19 | $22.10 | $22.15 | $22.15 | 6,855 |
| 2023-04-20 | $22.13 | $22.14 | $22.08 | $22.10 | $22.10 | 13,658 |
| 2023-04-19 | $22.08 | $22.15 | $22.08 | $22.12 | $22.12 | 826 |
| 2023-04-18 | $22.29 | $22.33 | $22.28 | $22.33 | $22.19 | 9,250 |
| 2023-04-17 | $22.28 | $22.29 | $22.26 | $22.29 | $22.15 | 5,303 |
| 2023-04-14 | $22.41 | $22.41 | $22.29 | $22.40 | $22.40 | 8,769 |
| 2023-04-13 | $22.41 | $22.47 | $22.41 | $22.45 | $22.45 | 1,786 |
| 2023-04-12 | $22.42 | $22.42 | $22.28 | $22.29 | $22.29 | 2,989 |
| 2023-04-11 | $22.26 | $22.35 | $22.26 | $22.32 | $22.32 | 3,022 |
| 2023-04-10 | $22.20 | $22.26 | $22.20 | $22.26 | $22.26 | 4,848 |
| 2023-04-06 | $22.18 | $22.31 | $22.18 | $22.27 | $22.27 | 37,836 |
| 2023-04-05 | $22.26 | $22.31 | $22.14 | $22.14 | $22.14 | 12,639 |
| 2023-04-04 | $22.30 | $22.33 | $22.21 | $22.31 | $22.31 | 34,486 |
| 2023-04-03 | $22.22 | $22.40 | $22.19 | $22.34 | $22.34 | 19,317 |
| 2023-03-31 | $22.34 | $22.36 | $22.30 | $22.33 | $22.33 | 9,853 |
| 2023-03-30 | $22.24 | $22.26 | $22.15 | $22.20 | $22.20 | 12,366 |
| 2023-03-29 | $22.15 | $22.26 | $22.15 | $22.24 | $22.24 | 13,742 |
| 2023-03-28 | $22.24 | $22.25 | $22.17 | $22.25 | $22.25 | 12,223 |
| 2023-03-27 | $22.21 | $22.25 | $22.19 | $22.22 | $22.22 | 5,623 |
| 2023-03-24 | $22.21 | $22.25 | $22.20 | $22.24 | $22.24 | 6,014 |
| 2023-03-23 | $22.30 | $22.34 | $22.22 | $22.24 | $22.24 | 7,723 |
| 2023-03-22 | $22.30 | $22.30 | $22.23 | $22.23 | $22.23 | 6,793 |
| 2023-03-21 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 1,345 |
| 2023-03-20 | $22.29 | $22.36 | $22.28 | $22.35 | $22.35 | 16,341 |
| 2023-03-17 | $22.33 | $22.36 | $22.24 | $22.35 | $22.35 | 15,040 |
| 2023-03-16 | $22.26 | $22.36 | $22.24 | $22.30 | $22.30 | 17,965 |
| 2023-03-15 | $22.24 | $22.32 | $22.23 | $22.23 | $22.23 | 4,314 |
| 2023-03-14 | $22.28 | $22.33 | $22.28 | $22.33 | $22.28 | 2,443 |
| 2023-03-13 | $22.29 | $22.37 | $22.23 | $22.23 | $22.18 | 8,625 |
| 2023-03-10 | $22.33 | $22.34 | $22.30 | $22.30 | $22.25 | 1,949 |
| 2023-03-09 | $22.33 | $22.35 | $22.29 | $22.29 | $22.24 | 12,754 |
| 2023-03-08 | $22.29 | $22.33 | $22.28 | $22.30 | $22.25 | 5,263 |
| 2023-03-07 | $22.39 | $22.41 | $22.35 | $22.35 | $22.30 | 11,868 |
| 2023-03-06 | $22.44 | $22.46 | $22.41 | $22.41 | $22.36 | 7,124 |
| 2023-03-03 | $22.43 | $22.44 | $22.41 | $22.44 | $22.39 | 3,700 |
| 2023-03-02 | $22.24 | $22.42 | $22.24 | $22.42 | $22.37 | 22,644 |
| 2023-03-01 | $22.45 | $22.45 | $22.43 | $22.43 | $22.38 | 2,853 |
| 2023-02-28 | $22.42 | $22.44 | $22.42 | $22.43 | $22.38 | 1,879 |
| 2023-02-27 | $22.35 | $22.44 | $22.35 | $22.42 | $22.37 | 3,443 |
| 2023-02-24 | $22.39 | $22.44 | $22.39 | $22.42 | $22.42 | 4,296 |
| 2023-02-23 | $22.38 | $22.42 | $22.38 | $22.42 | $22.42 | 752 |
| 2023-02-22 | $22.31 | $22.45 | $22.30 | $22.43 | $22.43 | 10,173 |
| 2023-02-21 | $22.66 | $22.66 | $22.39 | $22.39 | $22.39 | 2,786 |
| 2023-02-17 | $22.43 | $22.46 | $22.43 | $22.43 | $22.43 | 2,693 |
| 2023-02-16 | $22.43 | $22.46 | $22.41 | $22.45 | $22.45 | 2,956 |
| 2023-02-15 | $22.40 | $22.46 | $22.40 | $22.46 | $22.46 | 2,504 |
| 2023-02-14 | $22.51 | $22.56 | $22.51 | $22.56 | $22.45 | 1,279 |
| 2023-02-13 | $22.54 | $22.59 | $22.54 | $22.58 | $22.47 | 2,192 |
| 2023-02-10 | $22.47 | $22.55 | $22.47 | $22.53 | $22.53 | 1,592 |
| 2023-02-09 | $22.84 | $22.85 | $22.69 | $22.70 | $22.70 | 8,959 |
| 2023-02-08 | $22.84 | $22.89 | $22.80 | $22.84 | $22.84 | 5,204 |
| 2023-02-07 | $22.84 | $22.96 | $22.81 | $22.96 | $22.96 | 10,910 |
| 2023-02-06 | $22.79 | $22.85 | $22.79 | $22.84 | $22.84 | 1,838 |
| 2023-02-03 | $22.98 | $23.01 | $22.94 | $22.96 | $22.96 | 9,487 |
| 2023-02-02 | $23.14 | $23.14 | $23.05 | $23.07 | $23.07 | 94,725 |
| 2023-02-01 | $22.77 | $22.95 | $22.69 | $22.95 | $22.95 | 28,123 |
| 2023-01-31 | $22.75 | $22.80 | $22.68 | $22.80 | $22.80 | 18,120 |
| 2023-01-30 | $22.63 | $22.68 | $22.62 | $22.65 | $22.65 | 7,768 |
| 2023-01-27 | $22.80 | $22.80 | $22.75 | $22.77 | $22.77 | 3,811 |
| 2023-01-26 | $22.78 | $22.80 | $22.73 | $22.79 | $22.79 | 8,798 |
| 2023-01-25 | $22.68 | $22.79 | $22.61 | $22.74 | $22.74 | 34,298 |
| 2023-01-24 | $22.64 | $22.76 | $22.64 | $22.72 | $22.72 | 12,787 |
| 2023-01-23 | $22.95 | $22.97 | $22.91 | $22.92 | $22.92 | 7,476 |
| 2023-01-20 | $22.85 | $22.91 | $22.81 | $22.91 | $22.91 | 8,988 |
| 2023-01-19 | $22.88 | $22.90 | $22.86 | $22.88 | $22.88 | 7,709 |
| 2023-01-18 | $23.03 | $23.16 | $22.83 | $23.01 | $23.01 | 71,188 |
| 2023-01-17 | $22.98 | $23.01 | $22.98 | $22.99 | $22.99 | 34,253 |
| 2023-01-13 | $22.93 | $23.09 | $22.93 | $23.05 | $23.05 | 7,279 |
| 2023-01-12 | $23.04 | $23.05 | $23.04 | $23.05 | $23.05 | 551 |
| 2023-01-11 | $22.78 | $22.93 | $22.78 | $22.91 | $22.91 | 4,780 |
| 2023-01-10 | $22.78 | $22.80 | $22.71 | $22.71 | $22.71 | 33,254 |
| 2023-01-09 | $22.82 | $22.85 | $22.78 | $22.78 | $22.78 | 17,730 |
| 2023-01-06 | $22.68 | $22.74 | $22.66 | $22.73 | $22.73 | 6,681 |
| 2023-01-05 | $22.56 | $22.58 | $22.56 | $22.56 | $22.56 | 2,337 |
| 2023-01-04 | $22.55 | $22.55 | $22.50 | $22.51 | $22.51 | 33,469 |
| 2023-01-03 | $22.64 | $22.64 | $22.52 | $22.52 | $22.52 | 14,062 |
| 2022-12-30 | $22.58 | $22.60 | $22.52 | $22.52 | $22.52 | 25,700 |
| 2022-12-29 | $22.48 | $22.50 | $22.46 | $22.46 | $22.46 | 1,246 |
| 2022-12-28 | $22.76 | $22.76 | $22.37 | $22.38 | $22.38 | 7,528 |
| 2022-12-27 | $22.96 | $22.96 | $22.66 | $22.66 | $22.66 | 18,434 |
| 2022-12-23 | $22.90 | $22.92 | $22.86 | $22.87 | $22.87 | 3,921 |
| 2022-12-22 | $22.83 | $22.86 | $22.78 | $22.80 | $22.80 | 2,327 |
| 2022-12-21 | $23.02 | $23.02 | $22.96 | $22.97 | $22.97 | 3,063 |
| 2022-12-20 | $22.86 | $22.89 | $22.80 | $22.80 | $22.80 | 3,731 |
| 2022-12-19 | $22.93 | $22.96 | $22.83 | $22.86 | $22.86 | 142,446 |
| 2022-12-16 | $23.01 | $23.04 | $22.93 | $23.03 | $23.03 | 45,279 |
| 2022-12-15 | $23.08 | $23.15 | $23.06 | $23.10 | $23.10 | 3,494 |
| 2022-12-14 | $23.67 | $23.67 | $23.18 | $23.26 | $23.07 | 45,356 |
| 2022-12-13 | $23.57 | $23.59 | $23.32 | $23.36 | $23.17 | 4,895 |
| 2022-12-12 | $23.19 | $23.29 | $23.15 | $23.23 | $23.03 | 10,054 |
| 2022-12-09 | $23.11 | $23.25 | $23.11 | $23.15 | $23.15 | 10,094 |
| 2022-12-08 | $23.16 | $23.21 | $23.10 | $23.11 | $23.11 | 11,730 |
| 2022-12-07 | $23.25 | $23.31 | $23.06 | $23.12 | $23.12 | 9,266 |
| 2022-12-06 | $23.09 | $23.16 | $22.99 | $22.99 | $22.99 | 36,165 |
| 2022-12-05 | $23.14 | $23.23 | $23.07 | $23.08 | $23.08 | 4,512 |
| 2022-12-02 | $23.17 | $23.31 | $23.17 | $23.30 | $23.30 | 10,287 |
| 2022-12-01 | $23.26 | $23.31 | $23.17 | $23.28 | $23.28 | 11,544 |
| 2022-11-30 | $22.91 | $23.23 | $22.91 | $23.23 | $23.23 | 641 |
| 2022-11-29 | $22.77 | $22.94 | $22.77 | $22.90 | $22.90 | 4,005 |
| 2022-11-28 | $23.29 | $23.29 | $22.77 | $22.77 | $22.77 | 31,583 |
| 2022-11-25 | $23.10 | $23.10 | $23.04 | $23.04 | $23.04 | 489 |
| 2022-11-23 | $23.04 | $23.14 | $23.04 | $23.14 | $23.14 | 6,061 |
| 2022-11-22 | $22.95 | $23.01 | $22.89 | $23.01 | $23.01 | 4,418 |
| 2022-11-21 | $22.80 | $22.95 | $22.78 | $22.93 | $22.93 | 26,959 |
| 2022-11-18 | $22.93 | $22.93 | $22.79 | $22.84 | $22.84 | 5,754 |
| 2022-11-17 | $22.52 | $22.87 | $22.52 | $22.87 | $22.87 | 76,635 |
| 2022-11-16 | $22.93 | $22.98 | $22.93 | $22.96 | $22.96 | 1,477 |
| 2022-11-15 | $22.99 | $22.99 | $22.84 | $22.97 | $22.97 | 2,300 |
| 2022-11-14 | $22.97 | $22.97 | $22.89 | $22.89 | $22.78 | 47,452 |
| 2022-11-11 | $23.03 | $23.04 | $22.93 | $22.93 | $22.82 | 2,487 |
| 2022-11-10 | $22.85 | $23.03 | $22.82 | $22.91 | $22.80 | 22,879 |
| 2022-11-09 | $22.61 | $22.61 | $22.48 | $22.48 | $22.37 | 2,506 |
| 2022-11-08 | $22.72 | $22.73 | $22.62 | $22.69 | $22.58 | 17,223 |
| 2022-11-07 | $22.64 | $22.76 | $22.64 | $22.70 | $22.59 | 70,998 |
| 2022-11-04 | $22.67 | $22.71 | $22.61 | $22.71 | $22.60 | 12,312 |
| 2022-11-03 | $22.61 | $22.61 | $22.58 | $22.58 | $22.47 | 6,602 |
| 2022-11-02 | $22.87 | $22.91 | $22.64 | $22.68 | $22.68 | 32,038 |
| 2022-11-01 | $23.03 | $23.03 | $22.83 | $22.90 | $22.90 | 2,408 |
| 2022-10-31 | $23.06 | $23.06 | $22.78 | $22.78 | $22.78 | 10,672 |
| 2022-10-28 | $23.01 | $23.11 | $23.01 | $23.11 | $23.11 | 13,079 |
| 2022-10-27 | $22.84 | $22.94 | $22.84 | $22.91 | $22.91 | 13,585 |
| 2022-10-26 | $22.85 | $22.85 | $22.83 | $22.85 | $22.85 | 10,054 |
| 2022-10-25 | $22.85 | $22.85 | $22.83 | $22.83 | $22.83 | 4,549 |
| 2022-10-24 | $22.85 | $22.85 | $22.82 | $22.82 | $22.82 | 6,239 |
| 2022-10-21 | $22.82 | $22.85 | $22.82 | $22.85 | $22.85 | 13,406 |
| 2022-10-20 | $22.85 | $22.85 | $22.83 | $22.85 | $22.85 | 66,724 |
| 2022-10-19 | $22.76 | $22.85 | $22.76 | $22.85 | $22.85 | 6,599 |
| 2022-10-18 | $22.82 | $22.85 | $22.82 | $22.84 | $22.84 | 10,925 |
| 2022-10-17 | $22.73 | $22.85 | $22.73 | $22.85 | $22.85 | 53,250 |
| 2022-10-14 | $22.84 | $22.87 | $22.84 | $22.86 | $22.83 | 21,208 |
| 2022-10-13 | $22.83 | $22.87 | $22.83 | $22.86 | $22.83 | 12,462 |
| 2022-10-12 | $22.87 | $22.87 | $22.84 | $22.84 | $22.81 | 8,441 |
| 2022-10-11 | $22.90 | $22.90 | $22.84 | $22.84 | $22.81 | 668 |
| 2022-10-10 | $22.87 | $22.87 | $22.84 | $22.84 | $22.81 | 787 |
| 2022-10-07 | $22.86 | $22.89 | $22.86 | $22.86 | $22.86 | 8,580 |
| 2022-10-06 | $22.86 | $22.86 | $22.85 | $22.85 | $22.85 | 998 |
| 2022-10-05 | $22.84 | $22.88 | $22.84 | $22.86 | $22.86 | 7,057 |
| 2022-10-04 | $22.75 | $22.86 | $22.75 | $22.85 | $22.85 | 8,370 |
| 2022-10-03 | $22.86 | $22.89 | $22.83 | $22.86 | $22.86 | 16,839 |
| 2022-09-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 6 |
| 2022-09-29 | $22.80 | $22.84 | $22.80 | $22.84 | $22.84 | 1,690 |
| 2022-09-28 | $22.83 | $22.84 | $22.83 | $22.84 | $22.84 | 1,626 |
| 2022-09-27 | $22.85 | $22.85 | $22.83 | $22.84 | $22.84 | 2,871 |
| 2022-09-26 | $22.84 | $22.85 | $22.82 | $22.84 | $22.84 | 2,775 |
| 2022-09-23 | $22.85 | $22.85 | $22.83 | $22.84 | $22.84 | 3,607 |
| 2022-09-22 | $22.82 | $22.87 | $22.82 | $22.87 | $22.87 | 3,748 |
| 2022-09-21 | $22.88 | $22.88 | $22.82 | $22.84 | $22.84 | 15,029 |
| 2022-09-20 | $22.82 | $22.85 | $22.82 | $22.85 | $22.85 | 7,009 |
| 2022-09-19 | $22.84 | $22.85 | $22.84 | $22.84 | $22.84 | 1,628 |
| 2022-09-16 | $22.85 | $22.85 | $22.82 | $22.82 | $22.82 | 15,574 |
| 2022-09-15 | $22.83 | $22.83 | $22.82 | $22.82 | $22.82 | 239 |
| 2022-09-14 | $22.85 | $22.89 | $22.82 | $22.82 | $22.82 | 8,148 |
| 2022-09-13 | $22.89 | $22.89 | $22.81 | $22.81 | $22.81 | 2,227 |
| 2022-09-12 | $23.09 | $23.09 | $23.05 | $23.05 | $23.05 | 2,599 |
| 2022-09-09 | $23.07 | $23.07 | $23.03 | $23.05 | $23.05 | 1,211 |
| 2022-09-08 | $23.03 | $23.06 | $23.03 | $23.05 | $23.05 | 10,706 |
| 2022-09-07 | $23.06 | $23.06 | $23.03 | $23.06 | $23.06 | 15,463 |
| 2022-09-06 | $23.06 | $23.06 | $23.03 | $23.06 | $23.06 | 13,515 |
| 2022-09-02 | $23.05 | $23.08 | $23.04 | $23.06 | $23.06 | 85,682 |
| 2022-09-01 | $23.04 | $23.05 | $23.04 | $23.04 | $23.04 | 1,168 |
| 2022-08-31 | $23.04 | $23.05 | $23.04 | $23.05 | $23.05 | 1,713 |
| 2022-08-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 2,035 |
| 2022-08-29 | $23.04 | $23.05 | $23.04 | $23.04 | $23.04 | 552 |
| 2022-08-26 | $23.04 | $23.05 | $23.04 | $23.05 | $23.05 | 694 |
| 2022-08-25 | $22.99 | $23.05 | $22.99 | $23.04 | $23.04 | 2,236 |
| 2022-08-24 | $23.04 | $23.05 | $23.04 | $23.05 | $23.05 | 5,214 |
| 2022-08-23 | $23.09 | $23.09 | $23.07 | $23.07 | $23.07 | 3,007 |
| 2022-08-22 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 249 |
| 2022-08-19 | $23.33 | $23.33 | $23.26 | $23.26 | $23.26 | 478 |
| 2022-08-18 | $23.50 | $23.52 | $23.46 | $23.49 | $23.49 | 35,847 |
| 2022-08-17 | $23.50 | $23.52 | $23.45 | $23.45 | $23.45 | 206,273 |
| 2022-08-16 | $23.65 | $23.70 | $23.65 | $23.65 | $23.65 | 3,974 |
| 2022-08-15 | $23.77 | $23.77 | $23.75 | $23.75 | $23.75 | 1,291 |
| 2022-08-12 | $23.60 | $23.78 | $23.60 | $23.78 | $23.78 | 1,093 |
| 2022-08-11 | $23.79 | $23.79 | $23.63 | $23.64 | $23.64 | 5,176 |
| 2022-08-10 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 10,290 |
| 2022-08-09 | $23.51 | $23.51 | $23.46 | $23.46 | $23.46 | 3,334 |
| 2022-08-08 | $23.63 | $23.65 | $23.62 | $23.62 | $23.62 | 1,524 |
| 2022-08-05 | $23.58 | $23.61 | $23.58 | $23.61 | $23.61 | 3,699 |
| 2022-08-04 | $23.66 | $23.70 | $23.66 | $23.69 | $23.69 | 13,508 |
| 2022-08-03 | $23.57 | $23.63 | $23.57 | $23.63 | $23.63 | 4,929 |
| 2022-08-02 | $23.50 | $23.50 | $23.44 | $23.44 | $23.44 | 431 |
| 2022-08-01 | $23.55 | $23.58 | $23.46 | $23.51 | $23.51 | 16,641 |
| 2022-07-29 | $23.51 | $23.56 | $23.50 | $23.50 | $23.50 | 809 |
| 2022-07-28 | $23.35 | $23.45 | $23.34 | $23.44 | $23.44 | 2,896 |
| 2022-07-27 | $23.13 | $23.18 | $23.13 | $23.18 | $23.18 | 2,688 |
| 2022-07-26 | $23.00 | $23.04 | $22.97 | $22.97 | $22.97 | 10,345 |
| 2022-07-25 | $23.14 | $23.14 | $23.10 | $23.11 | $23.11 | 457 |
| 2022-07-22 | $23.16 | $23.16 | $23.05 | $23.10 | $23.10 | 788 |
| 2022-07-21 | $23.11 | $23.21 | $23.11 | $23.21 | $23.21 | 5,028 |
| 2022-07-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 58 |
| 2022-07-19 | $23.10 | $23.10 | $23.08 | $23.09 | $23.09 | 7,113 |
| 2022-07-18 | $23.08 | $23.10 | $23.08 | $23.09 | $23.09 | 4,752 |
| 2022-07-15 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 6 |
| 2022-07-14 | $23.13 | $23.13 | $23.10 | $23.10 | $23.10 | 338 |
| 2022-07-13 | $23.10 | $23.11 | $23.10 | $23.10 | $23.10 | 4,302 |
| 2022-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 96 |
| 2022-07-11 | $23.09 | $23.11 | $23.09 | $23.11 | $23.11 | 7,436 |
| 2022-07-08 | $23.05 | $23.11 | $23.05 | $23.10 | $23.10 | 3,099 |
| 2022-07-07 | $23.12 | $23.12 | $23.08 | $23.11 | $23.11 | 4,163 |
| 2022-07-06 | $23.05 | $23.11 | $23.05 | $23.08 | $23.08 | 5,825 |
| 2022-07-05 | $23.08 | $23.08 | $23.05 | $23.08 | $23.08 | 3,058 |
| 2022-07-01 | $23.15 | $23.15 | $23.07 | $23.09 | $23.09 | 5,587 |
| 2022-06-30 | $25.18 | $25.18 | $23.07 | $23.09 | $23.09 | 6,833 |
| 2022-06-29 | $23.07 | $23.10 | $23.07 | $23.09 | $23.09 | 2,552 |
| 2022-06-28 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 7,713 |
| 2022-06-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 414 |
| 2022-06-24 | $23.09 | $23.09 | $23.08 | $23.09 | $23.09 | 1,672 |
| 2022-06-23 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 23,209 |
| 2022-06-22 | $23.09 | $23.11 | $23.02 | $23.03 | $23.03 | 1,550 |
| 2022-06-21 | $23.10 | $23.10 | $23.07 | $23.07 | $23.07 | 958 |
| 2022-06-17 | $23.03 | $23.11 | $23.00 | $23.09 | $23.09 | 2,390 |
| 2022-06-16 | $23.07 | $23.09 | $23.07 | $23.09 | $23.09 | 2,142 |
| 2022-06-15 | $23.14 | $23.14 | $23.07 | $23.07 | $23.07 | 1,337 |
| 2022-06-14 | $23.19 | $23.19 | $23.15 | $23.17 | $23.09 | 2,500 |
| 2022-06-13 | $23.27 | $23.27 | $23.15 | $23.15 | $23.07 | 10,751 |
| 2022-06-10 | $23.17 | $23.17 | $23.14 | $23.16 | $23.08 | 1,864 |
| 2022-06-09 | $23.20 | $23.23 | $23.14 | $23.14 | $23.06 | 3,352 |
| 2022-06-08 | $23.36 | $23.36 | $23.26 | $23.26 | $23.18 | 11,736 |
| 2022-06-07 | $23.32 | $23.38 | $23.32 | $23.38 | $23.30 | 2,401 |
| 2022-06-06 | $23.48 | $23.48 | $23.34 | $23.34 | $23.27 | 2,325 |
| 2022-06-03 | $23.51 | $23.51 | $23.49 | $23.49 | $23.41 | 141 |
| 2022-06-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.56 | 159 |
| 2022-06-01 | $23.55 | $23.62 | $23.55 | $23.57 | $23.49 | 1,962 |
| 2022-05-31 | $23.62 | $23.64 | $23.61 | $23.63 | $23.55 | 3,891 |
| 2022-05-27 | $23.74 | $23.78 | $23.72 | $23.78 | $23.70 | 2,252 |
| 2022-05-26 | $23.69 | $23.69 | $23.68 | $23.68 | $23.60 | 2,958 |
| 2022-05-25 | $23.69 | $23.69 | $23.67 | $23.68 | $23.60 | 3,009 |
| 2022-05-24 | $23.67 | $23.69 | $23.67 | $23.69 | $23.61 | 2,048 |
| 2022-05-23 | $23.69 | $23.69 | $23.66 | $23.69 | $23.61 | 4,770 |
| 2022-05-20 | $23.68 | $23.68 | $23.68 | $23.68 | $23.60 | 2,097 |
| 2022-05-19 | $23.70 | $23.70 | $23.66 | $23.66 | $23.58 | 66,672 |
| 2022-05-18 | $23.68 | $23.68 | $23.66 | $23.68 | $23.60 | 3,374 |
| 2022-05-17 | $25.57 | $25.57 | $23.67 | $23.69 | $23.61 | 3,689 |
| 2022-05-16 | $23.67 | $23.68 | $23.67 | $23.68 | $23.60 | 483 |
| 2022-05-13 | $23.70 | $23.70 | $23.67 | $23.67 | $23.59 | 5,136 |
| 2022-05-12 | $23.66 | $23.70 | $23.66 | $23.67 | $23.59 | 25,749 |
| 2022-05-11 | $23.67 | $23.69 | $23.67 | $23.69 | $23.61 | 138,755 |
| 2022-05-10 | $23.69 | $23.70 | $23.67 | $23.69 | $23.61 | 22,548 |
| 2022-05-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.61 | 18,683 |
| 2022-05-06 | $23.67 | $23.69 | $23.67 | $23.69 | $23.61 | 1,305 |
| 2022-05-05 | $23.60 | $23.69 | $23.60 | $23.69 | $23.61 | 3,721 |
| 2022-05-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.62 | 4,205 |
| 2022-05-03 | $23.69 | $23.71 | $23.69 | $23.71 | $23.63 | 4,336 |
| 2022-05-02 | $23.71 | $23.71 | $23.68 | $23.69 | $23.61 | 8,122 |
| 2022-04-29 | $23.68 | $23.71 | $23.68 | $23.70 | $23.62 | 5,869 |
| 2022-04-28 | $23.68 | $23.70 | $23.68 | $23.68 | $23.60 | 6,068 |
| 2022-04-27 | $23.71 | $23.71 | $23.68 | $23.68 | $23.60 | 8,839 |
| 2022-04-26 | $23.74 | $23.74 | $23.70 | $23.70 | $23.62 | 513 |
| 2022-04-25 | $23.68 | $23.71 | $23.68 | $23.68 | $23.60 | 1,445 |
| 2022-04-22 | $23.65 | $23.70 | $23.65 | $23.68 | $23.60 | 6,404 |
| 2022-04-21 | $23.70 | $23.70 | $23.68 | $23.68 | $23.60 | 7,629 |
| 2022-04-20 | $23.68 | $23.68 | $23.68 | $23.68 | $23.60 | 348 |
| 2022-04-19 | $23.68 | $23.71 | $23.68 | $23.68 | $23.60 | 5,773 |
| 2022-04-18 | $23.70 | $23.70 | $23.68 | $23.68 | $23.60 | 312 |
| 2022-04-14 | $21.80 | $23.71 | $21.80 | $23.68 | $23.60 | 1,226 |
| 2022-04-13 | $23.77 | $23.80 | $23.77 | $23.79 | $23.62 | 12,588 |
| 2022-04-12 | $23.80 | $23.80 | $23.77 | $23.79 | $23.62 | 1,596 |
| 2022-04-11 | $23.77 | $23.79 | $23.77 | $23.79 | $23.62 | 1,046 |
| 2022-04-08 | $23.78 | $23.79 | $23.76 | $23.78 | $23.61 | 2,237 |
| 2022-04-07 | $23.77 | $23.80 | $23.77 | $23.77 | $23.61 | 3,525 |
| 2022-04-06 | $23.78 | $23.88 | $23.78 | $23.80 | $23.64 | 16,297 |
| 2022-04-05 | $24.07 | $24.07 | $23.98 | $23.99 | $23.83 | 10,421 |
| 2022-04-04 | $24.14 | $24.22 | $24.14 | $24.22 | $24.06 | 2,677 |
| 2022-04-01 | $24.06 | $24.10 | $24.06 | $24.10 | $23.94 | 4,686 |
| 2022-03-31 | $24.12 | $24.13 | $24.09 | $24.09 | $23.93 | 2,727 |
| 2022-03-30 | $24.08 | $24.12 | $24.08 | $24.12 | $23.96 | 5,489 |
| 2022-03-29 | $24.12 | $24.12 | $24.12 | $24.12 | $23.96 | 514 |
| 2022-03-28 | $24.11 | $24.13 | $24.11 | $24.13 | $23.96 | 738 |
| 2022-03-25 | $24.11 | $24.13 | $24.11 | $24.13 | $23.96 | 844 |
| 2022-03-24 | $24.11 | $24.13 | $24.11 | $24.13 | $23.96 | 1,211 |
| 2022-03-23 | $24.13 | $24.14 | $24.13 | $24.13 | $23.96 | 6,401 |
| 2022-03-22 | $24.13 | $24.13 | $24.13 | $24.13 | $23.96 | 329 |
| 2022-03-21 | $24.15 | $24.15 | $24.13 | $24.13 | $23.97 | 894 |
| 2022-03-18 | $22.91 | $24.15 | $22.91 | $24.13 | $23.97 | 2,368 |
| 2022-03-17 | $24.15 | $24.15 | $24.13 | $24.13 | $23.97 | 1,896 |
| 2022-03-16 | $24.15 | $24.15 | $24.13 | $24.13 | $23.97 | 3,675 |
| 2022-03-15 | $24.13 | $24.13 | $24.13 | $24.13 | $23.97 | 4,075 |
| 2022-03-14 | $24.13 | $24.14 | $24.13 | $24.14 | $23.97 | 3,580 |
| 2022-03-11 | $24.12 | $24.14 | $24.12 | $24.14 | $23.97 | 5,969 |
| 2022-03-10 | $24.13 | $24.14 | $24.13 | $24.14 | $23.97 | 19,376 |
| 2022-03-09 | $24.15 | $24.15 | $24.12 | $24.12 | $23.96 | 4,745 |
| 2022-03-08 | $24.14 | $24.15 | $24.12 | $24.12 | $23.96 | 24,526 |
| 2022-03-07 | $24.13 | $24.15 | $24.13 | $24.14 | $23.97 | 19,732 |
| 2022-03-04 | $24.14 | $24.14 | $24.14 | $24.14 | $23.98 | 4,360 |
| 2022-03-03 | $24.09 | $24.16 | $24.09 | $24.12 | $23.96 | 12,697 |
| 2022-03-02 | $24.14 | $24.16 | $24.12 | $24.14 | $23.98 | 6,307 |
| 2022-03-01 | $24.14 | $24.15 | $24.14 | $24.15 | $23.98 | 1,437 |
| 2022-02-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.98 | 4,135 |
| 2022-02-25 | $24.15 | $24.17 | $24.15 | $24.15 | $23.99 | 869 |
| 2022-02-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.99 | 603 |
| 2022-02-23 | $24.15 | $24.17 | $24.14 | $24.15 | $23.99 | 9,667 |
| 2022-02-22 | $24.14 | $24.15 | $24.13 | $24.15 | $23.99 | 39,973 |
| 2022-02-18 | $24.10 | $24.15 | $24.10 | $24.14 | $23.98 | 3,387 |
| 2022-02-17 | $24.17 | $24.17 | $24.14 | $24.14 | $23.98 | 14,373 |
| 2022-02-16 | $24.15 | $24.16 | $24.14 | $24.16 | $23.99 | 9,557 |
| 2022-02-15 | $24.14 | $24.16 | $24.14 | $24.16 | $23.99 | 6,870 |
| 2022-02-14 | $24.16 | $24.17 | $24.15 | $24.16 | $23.99 | 8,837 |
| 2022-02-11 | $24.17 | $24.17 | $24.14 | $24.16 | $24.00 | 12,198 |
| 2022-02-10 | $24.25 | $24.25 | $24.15 | $24.19 | $24.03 | 15,983 |
| 2022-02-09 | $24.18 | $24.18 | $24.14 | $24.16 | $24.00 | 10,344 |
| 2022-02-08 | $24.16 | $24.17 | $24.15 | $24.17 | $24.01 | 20,101 |
| 2022-02-07 | $24.14 | $24.17 | $24.14 | $24.17 | $24.01 | 8,435 |
| 2022-02-04 | $22.22 | $24.19 | $22.22 | $24.16 | $24.00 | 3,209 |
| 2022-02-03 | $24.16 | $24.18 | $24.16 | $24.17 | $24.01 | 1,275 |
| 2022-02-02 | $24.16 | $24.18 | $24.16 | $24.17 | $24.01 | 1,603 |
| 2022-02-01 | $24.16 | $24.21 | $24.15 | $24.17 | $24.01 | 15,454 |
| 2022-01-31 | $24.20 | $24.21 | $24.14 | $24.17 | $24.01 | 20,145 |
| 2022-01-28 | $24.13 | $24.19 | $24.13 | $24.16 | $24.00 | 192,015 |
| 2022-01-27 | $24.17 | $24.17 | $24.17 | $24.17 | $24.01 | 4,618 |
| 2022-01-26 | $24.17 | $24.19 | $24.15 | $24.17 | $24.01 | 4,062 |
| 2022-01-25 | $24.19 | $24.20 | $24.18 | $24.18 | $24.02 | 5,148 |
| 2022-01-24 | $24.16 | $24.19 | $24.16 | $24.18 | $24.02 | 12,420 |
| 2022-01-21 | $24.18 | $24.18 | $24.16 | $24.18 | $24.01 | 15,185 |
| 2022-01-20 | $24.19 | $24.20 | $24.16 | $24.18 | $24.02 | 7,890 |
| 2022-01-19 | $24.18 | $24.18 | $24.15 | $24.18 | $24.01 | 12,198 |
| 2022-01-18 | $24.21 | $24.21 | $24.16 | $24.18 | $24.02 | 24,785 |
| 2022-01-14 | $24.18 | $24.19 | $24.18 | $24.19 | $24.03 | 13,749 |
| 2022-01-13 | $22.23 | $24.19 | $22.23 | $24.16 | $24.00 | 4,716 |
| 2022-01-12 | $24.18 | $24.18 | $24.17 | $24.18 | $24.01 | 2,257 |
| 2022-01-11 | $24.19 | $24.20 | $24.18 | $24.18 | $24.01 | 2,428 |
| 2022-01-10 | $24.16 | $24.18 | $24.16 | $24.18 | $24.01 | 13,486 |
| 2022-01-07 | $24.33 | $24.33 | $24.19 | $24.20 | $24.04 | 8,483 |
| 2022-01-06 | $24.21 | $24.26 | $24.20 | $24.20 | $24.03 | 12,183 |
| 2022-01-05 | $24.34 | $24.36 | $24.21 | $24.23 | $24.07 | 6,448 |
| 2022-01-04 | $24.40 | $24.40 | $24.35 | $24.39 | $24.22 | 3,631 |
| 2022-01-03 | $24.41 | $24.42 | $24.41 | $24.42 | $24.25 | 3,273 |
| 2021-12-31 | $24.47 | $24.47 | $24.44 | $24.46 | $24.30 | 20,936 |
| 2021-12-30 | $24.44 | $24.46 | $24.44 | $24.46 | $24.29 | 2,590 |
| 2021-12-29 | $24.47 | $24.48 | $24.46 | $24.46 | $24.30 | 4,366 |
| 2021-12-28 | $24.50 | $24.50 | $24.48 | $24.49 | $24.33 | 4,477 |
| 2021-12-27 | $24.52 | $24.54 | $24.51 | $24.52 | $24.35 | 3,284 |
| 2021-12-23 | $24.44 | $24.50 | $24.44 | $24.49 | $24.32 | 45,874 |
| 2021-12-22 | $24.39 | $24.42 | $24.39 | $24.42 | $24.25 | 16,649 |
| 2021-12-21 | $24.31 | $24.36 | $24.31 | $24.35 | $24.18 | 1,649 |
| 2021-12-20 | $24.25 | $24.25 | $24.21 | $24.21 | $24.05 | 13,431 |
| 2021-12-17 | $24.28 | $24.32 | $24.28 | $24.29 | $24.13 | 7,082 |
| 2021-12-16 | $24.33 | $24.33 | $24.31 | $24.31 | $24.15 | 7,504 |
| 2021-12-15 | $24.23 | $24.33 | $24.23 | $24.33 | $24.16 | 8,022 |
| 2021-12-14 | $24.56 | $24.57 | $24.50 | $24.55 | $24.10 | 7,410 |
| 2021-12-13 | $24.59 | $24.60 | $24.57 | $24.59 | $24.14 | 3,666 |
| 2021-12-10 | $24.58 | $24.60 | $24.54 | $24.57 | $24.12 | 11,391 |
| 2021-12-09 | $24.60 | $24.60 | $24.54 | $24.54 | $24.09 | 2,633 |
| 2021-12-08 | $24.60 | $24.62 | $24.59 | $24.62 | $24.17 | 5,925 |
| 2021-12-07 | $24.61 | $24.63 | $24.61 | $24.63 | $24.18 | 2,896 |
| 2021-12-06 | $24.63 | $24.64 | $24.61 | $24.63 | $24.18 | 2,318 |
| 2021-12-03 | $24.63 | $24.65 | $24.61 | $24.63 | $24.18 | 3,164 |
| 2021-12-02 | $24.63 | $24.65 | $24.63 | $24.63 | $24.18 | 3,619 |
| 2021-12-01 | $24.60 | $24.65 | $24.60 | $24.63 | $24.18 | 5,336 |
| 2021-11-30 | $24.61 | $24.64 | $24.61 | $24.63 | $24.18 | 2,037 |
| 2021-11-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.18 | 1,241 |
| 2021-11-26 | $24.63 | $24.64 | $24.63 | $24.64 | $24.19 | 577 |
| 2021-11-24 | $24.63 | $24.64 | $24.63 | $24.64 | $24.19 | 6,589 |
| 2021-11-23 | $24.66 | $24.66 | $24.62 | $24.64 | $24.19 | 2,422 |
| 2021-11-22 | $24.62 | $24.65 | $24.62 | $24.64 | $24.19 | 1,691 |
| 2021-11-19 | $24.63 | $24.64 | $24.62 | $24.63 | $24.18 | 5,454 |
| 2021-11-18 | $24.66 | $24.66 | $24.63 | $24.64 | $24.19 | 8,658 |
| 2021-11-17 | $24.66 | $24.67 | $24.64 | $24.65 | $24.21 | 9,536 |
| 2021-11-16 | $24.45 | $24.69 | $24.45 | $24.67 | $24.22 | 6,237 |
| 2021-11-15 | $24.71 | $24.71 | $24.65 | $24.67 | $24.22 | 5,175 |
| 2021-11-12 | $24.71 | $24.71 | $24.71 | $24.71 | $24.26 | 3,845 |
| 2021-11-11 | $24.72 | $24.75 | $24.71 | $24.72 | $24.27 | 2,025 |
| 2021-11-10 | $24.82 | $24.82 | $24.75 | $24.75 | $24.30 | 1,659 |
| 2021-11-09 | $24.85 | $24.86 | $24.83 | $24.86 | $24.41 | 1,116 |
| 2021-11-08 | $24.85 | $24.85 | $24.83 | $24.83 | $24.38 | 5,250 |
| 2021-11-05 | $24.85 | $24.85 | $24.84 | $24.85 | $24.40 | 3,986 |
| 2021-11-04 | $24.83 | $24.83 | $24.82 | $24.82 | $24.37 | 3,387 |
| 2021-11-03 | $24.80 | $24.82 | $24.80 | $24.82 | $24.37 | 10,046 |
| 2021-11-02 | $24.82 | $24.84 | $24.82 | $24.82 | $24.37 | 8,378 |
| 2021-11-01 | $24.80 | $24.82 | $24.80 | $24.82 | $24.37 | 933 |
| 2021-10-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.37 | 356 |
| 2021-10-28 | $24.82 | $24.84 | $24.80 | $24.82 | $24.37 | 20,562 |
| 2021-10-27 | $24.81 | $24.83 | $24.81 | $24.82 | $24.37 | 4,780 |
| 2021-10-26 | $24.90 | $25.03 | $24.79 | $24.79 | $24.34 | 125,742 |
| 2021-10-25 | $24.80 | $24.85 | $24.80 | $24.82 | $24.37 | 5,653 |
| 2021-10-22 | $24.82 | $24.83 | $24.82 | $24.82 | $24.37 | 9,264 |
| 2021-10-21 | $24.80 | $24.83 | $24.80 | $24.83 | $24.38 | 2,061 |
| 2021-10-20 | $24.80 | $24.85 | $24.80 | $24.83 | $24.38 | 16,262 |
| 2021-10-19 | $24.84 | $24.84 | $24.83 | $24.83 | $24.38 | 2,354 |
| 2021-10-18 | $24.83 | $24.83 | $24.82 | $24.82 | $24.37 | 2,097 |
| 2021-10-15 | $24.86 | $24.86 | $24.81 | $24.83 | $24.38 | 29,753 |
| 2021-10-14 | $24.92 | $24.92 | $24.90 | $24.90 | $24.38 | 2,138 |
| 2021-10-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.38 | 153 |
| 2021-10-12 | $24.88 | $24.90 | $24.88 | $24.90 | $24.38 | 6,385 |
| 2021-10-11 | $24.88 | $24.90 | $24.88 | $24.90 | $24.38 | 1,097 |
| 2021-10-08 | $24.90 | $24.90 | $24.89 | $24.90 | $24.38 | 3,727 |
| 2021-10-07 | $24.90 | $24.91 | $24.90 | $24.90 | $24.38 | 1,808 |
| 2021-10-06 | $24.88 | $24.92 | $24.87 | $24.90 | $24.38 | 2,961 |
| 2021-10-05 | $24.93 | $24.94 | $24.89 | $24.91 | $24.39 | 12,545 |
| 2021-10-04 | $24.92 | $24.93 | $24.92 | $24.93 | $24.41 | 1,294 |
| 2021-10-01 | $24.96 | $25.01 | $24.96 | $24.99 | $24.47 | 1,390 |
| 2021-09-30 | $24.99 | $24.99 | $24.92 | $24.95 | $24.43 | 3,808 |
| 2021-09-29 | $24.96 | $24.96 | $24.96 | $24.96 | $24.44 | 2,527 |
| 2021-09-28 | $24.93 | $24.96 | $24.88 | $24.88 | $24.36 | 14,541 |
| 2021-09-27 | $25.03 | $25.04 | $25.03 | $25.04 | $24.51 | 2,632 |
| 2021-09-24 | $25.05 | $25.05 | $25.03 | $25.04 | $24.51 | 19,207 |
| 2021-09-23 | $25.12 | $25.13 | $25.04 | $25.08 | $24.55 | 38,463 |
| 2021-09-22 | $25.01 | $25.06 | $25.01 | $25.05 | $24.52 | 20,779 |
| 2021-09-21 | $24.98 | $25.01 | $24.96 | $25.01 | $24.48 | 17,263 |
| 2021-09-20 | $25.03 | $25.03 | $24.99 | $24.99 | $24.47 | 673 |
| 2021-09-17 | $25.37 | $26.90 | $25.07 | $25.09 | $24.56 | 6,131 |
| 2021-09-16 | $25.11 | $25.11 | $25.05 | $25.10 | $24.58 | 3,692 |
| 2021-09-15 | $25.10 | $25.10 | $25.09 | $25.09 | $24.56 | 1,392 |
| 2021-09-14 | $25.18 | $25.18 | $25.15 | $25.15 | $24.56 | 2,443 |
| 2021-09-13 | $25.13 | $25.15 | $25.11 | $25.14 | $24.55 | 4,096 |
| 2021-09-10 | $25.17 | $25.17 | $25.10 | $25.11 | $24.52 | 2,203 |
| 2021-09-09 | $25.10 | $25.13 | $25.10 | $25.12 | $24.53 | 3,937 |
| 2021-09-08 | $25.08 | $25.11 | $25.08 | $25.10 | $24.51 | 5,014 |
| 2021-09-07 | $25.11 | $25.11 | $25.10 | $25.10 | $24.51 | 388 |
| 2021-09-03 | $25.15 | $25.16 | $25.14 | $25.15 | $24.56 | 9,086 |
| 2021-09-02 | $25.13 | $25.15 | $25.13 | $25.15 | $24.56 | 1,884 |
| 2021-09-01 | $25.12 | $25.12 | $25.11 | $25.11 | $24.52 | 484 |
| 2021-08-31 | $25.09 | $25.10 | $25.05 | $25.08 | $24.49 | 7,137 |
| 2021-08-30 | $25.08 | $25.08 | $25.06 | $25.06 | $24.48 | 1,403 |
| 2021-08-27 | $25.05 | $25.06 | $25.01 | $25.04 | $24.46 | 15,808 |
| 2021-08-26 | $24.98 | $25.00 | $24.97 | $24.98 | $24.39 | 96,092 |
| 2021-08-25 | $24.96 | $25.00 | $24.96 | $25.00 | $24.41 | 5,787 |
| 2021-08-24 | $24.98 | $25.01 | $24.97 | $24.98 | $24.40 | 22,880 |
| 2021-08-23 | $25.01 | $25.01 | $24.99 | $24.99 | $24.41 | 795 |
| 2021-08-20 | $25.02 | $25.02 | $24.95 | $24.95 | $24.36 | 8,239 |
| 2021-08-19 | $24.95 | $25.01 | $24.95 | $24.98 | $24.40 | 7,081 |
| 2021-08-18 | $24.97 | $25.00 | $24.95 | $24.95 | $24.37 | 16,688 |
| 2021-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.40 | 1,566 |
| 2021-08-16 | $24.99 | $25.01 | $24.98 | $25.01 | $24.42 | 1,616 |
| 2021-08-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.42 | 4,562 |
| 2021-08-12 | $25.05 | $25.06 | $25.04 | $25.05 | $24.40 | 3,433 |
| 2021-08-11 | $25.03 | $25.06 | $25.01 | $25.04 | $24.39 | 5,994 |
| 2021-08-10 | $25.06 | $25.06 | $25.01 | $25.02 | $24.37 | 2,647 |
| 2021-08-09 | $25.08 | $25.09 | $25.05 | $25.07 | $24.43 | 17,187 |
| 2021-08-06 | $25.12 | $25.12 | $25.11 | $25.11 | $24.46 | 1,680 |
| 2021-08-05 | $25.10 | $25.12 | $25.09 | $25.12 | $24.47 | 9,323 |
| 2021-08-04 | $25.12 | $25.12 | $25.10 | $25.10 | $24.45 | 1,650 |
| 2021-08-03 | $25.14 | $25.15 | $25.13 | $25.13 | $24.48 | 2,693 |
| 2021-08-02 | $25.17 | $25.18 | $25.13 | $25.13 | $24.48 | 6,792 |
| 2021-07-30 | $25.18 | $25.18 | $25.17 | $25.17 | $24.53 | 1,217 |
| 2021-07-29 | $25.18 | $25.20 | $25.18 | $25.20 | $24.55 | 10,694 |
| 2021-07-28 | $25.17 | $25.18 | $25.15 | $25.16 | $24.51 | 16,268 |
| 2021-07-27 | $25.16 | $25.16 | $25.13 | $25.15 | $24.50 | 4,343 |
| 2021-07-26 | $25.16 | $25.19 | $25.16 | $25.18 | $24.53 | 29,035 |
| 2021-07-23 | $25.19 | $25.23 | $25.19 | $25.21 | $24.56 | 3,586 |
| 2021-07-22 | $25.17 | $25.18 | $25.16 | $25.16 | $24.51 | 8,697 |
| 2021-07-21 | $25.17 | $25.17 | $25.12 | $25.15 | $24.51 | 14,509 |
| 2021-07-20 | $25.13 | $25.14 | $25.13 | $25.14 | $24.49 | 1,113 |
| 2021-07-19 | $24.94 | $25.18 | $24.94 | $25.10 | $24.45 | 17,916 |
| 2021-07-16 | $25.28 | $25.28 | $25.25 | $25.25 | $24.60 | 1,774 |
| 2021-07-15 | $25.28 | $25.29 | $25.28 | $25.29 | $24.63 | 3,507 |
| 2021-07-14 | $25.35 | $25.36 | $25.34 | $25.36 | $24.65 | 8,540 |
| 2021-07-13 | $25.39 | $25.39 | $25.34 | $25.34 | $24.63 | 515 |
| 2021-07-12 | $25.40 | $25.41 | $25.38 | $25.38 | $24.66 | 1,077 |
| 2021-07-09 | $25.39 | $25.42 | $25.38 | $25.41 | $24.69 | 11,983 |
| 2021-07-08 | $25.38 | $25.38 | $25.35 | $25.35 | $24.64 | 16,168 |
| 2021-07-07 | $25.42 | $25.42 | $25.40 | $25.42 | $24.71 | 4,109 |
| 2021-07-06 | $25.33 | $25.43 | $25.33 | $25.41 | $24.69 | 12,977 |
| 2021-07-02 | $25.39 | $25.43 | $25.38 | $25.42 | $24.70 | 14,951 |
| 2021-07-01 | $25.38 | $25.40 | $25.36 | $25.38 | $24.66 | 13,608 |
| 2021-06-30 | $25.33 | $25.35 | $25.30 | $25.34 | $24.62 | 6,581 |
| 2021-06-29 | $25.34 | $25.36 | $25.29 | $25.34 | $24.63 | 84,950 |
| 2021-06-28 | $25.32 | $25.34 | $25.30 | $25.32 | $24.60 | 26,720 |
| 2021-06-25 | $25.35 | $25.36 | $25.27 | $25.32 | $24.61 | 8,510 |
| 2021-06-24 | $25.28 | $25.33 | $25.27 | $25.30 | $24.58 | 5,799 |
| 2021-06-23 | $25.28 | $25.28 | $25.26 | $25.26 | $24.54 | 6,022 |
| 2021-06-22 | $25.24 | $25.26 | $25.23 | $25.24 | $24.53 | 12,873 |
| 2021-06-21 | $25.22 | $25.26 | $25.21 | $25.23 | $24.52 | 2,797 |
| 2021-06-18 | $25.18 | $25.22 | $25.17 | $25.18 | $24.47 | 7,467 |
| 2021-06-17 | $25.37 | $25.37 | $25.20 | $25.20 | $24.49 | 4,522 |
| 2021-06-16 | $25.24 | $25.27 | $25.21 | $25.21 | $24.50 | 8,580 |
| 2021-06-15 | $25.20 | $25.28 | $25.19 | $25.24 | $24.53 | 12,139 |
| 2021-06-14 | $25.32 | $25.33 | $25.26 | $25.31 | $24.53 | 3,512 |
| 2021-06-11 | $25.34 | $25.34 | $25.31 | $25.32 | $24.54 | 1,538 |
| 2021-06-10 | $25.31 | $25.32 | $25.27 | $25.30 | $24.53 | 985 |
| 2021-06-09 | $25.28 | $25.28 | $25.27 | $25.27 | $24.50 | 13,727 |
| 2021-06-08 | $25.28 | $25.29 | $25.21 | $25.25 | $24.48 | 2,443 |
| 2021-06-07 | $25.24 | $25.24 | $25.22 | $25.24 | $24.47 | 3,193 |
| 2021-06-04 | $25.21 | $25.22 | $25.20 | $25.22 | $24.44 | 8,073 |
| 2021-06-03 | $25.19 | $25.21 | $25.18 | $25.18 | $24.41 | 1,835 |
| 2021-06-02 | $25.20 | $25.23 | $25.19 | $25.21 | $24.44 | 7,548 |
| 2021-06-01 | $24.88 | $25.21 | $24.88 | $25.19 | $24.41 | 1,560 |
| 2021-05-28 | $25.20 | $25.20 | $25.13 | $25.13 | $24.36 | 1,620 |
| 2021-05-27 | $25.17 | $25.17 | $25.12 | $25.13 | $24.35 | 837 |
| 2021-05-26 | $25.14 | $25.15 | $25.13 | $25.13 | $24.36 | 16,009 |
| 2021-05-25 | $25.14 | $25.14 | $25.13 | $25.13 | $24.35 | 9,054 |
| 2021-05-24 | $25.12 | $25.14 | $25.11 | $25.12 | $24.35 | 29,079 |
| 2021-05-21 | $25.10 | $25.13 | $25.10 | $25.11 | $24.34 | 65,874 |
| 2021-05-20 | $25.07 | $25.09 | $25.07 | $25.09 | $24.32 | 573 |
| 2021-05-19 | $25.08 | $25.12 | $25.06 | $25.06 | $24.29 | 4,389 |
| 2021-05-18 | $25.16 | $25.16 | $25.12 | $25.13 | $24.36 | 2,245 |
| 2021-05-17 | $25.20 | $25.20 | $25.16 | $25.16 | $24.39 | 5,459 |
| 2021-05-14 | $25.16 | $25.21 | $25.16 | $25.17 | $24.40 | 3,625 |
| 2021-05-13 | $25.22 | $25.22 | $25.18 | $25.19 | $24.34 | 1,485 |
| 2021-05-12 | $25.22 | $25.22 | $25.15 | $25.15 | $24.30 | 7,383 |
| 2021-05-11 | $25.24 | $25.27 | $25.20 | $25.24 | $24.38 | 10,560 |
| 2021-05-10 | $25.33 | $25.33 | $25.27 | $25.27 | $24.42 | 3,792 |
| 2021-05-07 | $25.35 | $25.35 | $25.28 | $25.30 | $24.45 | 2,517 |
| 2021-05-06 | $25.27 | $25.28 | $25.26 | $25.28 | $24.43 | 5,900 |
| 2021-05-05 | $25.29 | $25.30 | $25.25 | $25.29 | $24.44 | 6,577 |
| 2021-05-04 | $25.26 | $25.26 | $25.24 | $25.26 | $24.41 | 56,728 |
| 2021-05-03 | $25.27 | $25.30 | $25.27 | $25.28 | $24.43 | 3,967 |
| 2021-04-30 | $25.26 | $25.28 | $25.23 | $25.27 | $24.41 | 5,120 |
| 2021-04-29 | $25.27 | $25.29 | $25.23 | $25.27 | $24.42 | 4,082 |
| 2021-04-28 | $25.26 | $25.29 | $25.26 | $25.26 | $24.41 | 4,552 |
| 2021-04-27 | $25.26 | $25.28 | $25.22 | $25.24 | $24.39 | 13,921 |
| 2021-04-26 | $25.33 | $25.33 | $25.26 | $25.26 | $24.41 | 2,489 |
| 2021-04-23 | $25.23 | $25.26 | $25.19 | $25.24 | $24.39 | 11,391 |
| 2021-04-22 | $25.22 | $25.22 | $25.22 | $25.22 | $24.36 | 11,600 |
| 2021-04-21 | $25.19 | $25.23 | $25.15 | $25.21 | $24.36 | 3,983 |
| 2021-04-20 | $25.22 | $25.22 | $25.15 | $25.19 | $24.34 | 11,406 |
| 2021-04-19 | $25.24 | $25.24 | $25.18 | $25.21 | $24.36 | 6,589 |
| 2021-04-16 | $25.29 | $25.30 | $25.26 | $25.26 | $24.41 | 5,277 |
| 2021-04-15 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 921 |
| 2021-04-14 | $25.31 | $25.31 | $25.25 | $25.30 | $24.37 | 3,445 |
| 2021-04-13 | $25.22 | $25.31 | $25.21 | $25.28 | $24.35 | 3,586 |
| 2021-04-12 | $25.25 | $25.29 | $25.23 | $25.28 | $24.35 | 5,611 |
| 2021-04-09 | $25.28 | $25.30 | $25.24 | $25.29 | $24.37 | 11,050 |
| 2021-04-08 | $25.30 | $25.32 | $25.28 | $25.31 | $24.39 | 10,057 |
| 2021-04-07 | $25.31 | $25.31 | $25.27 | $25.31 | $24.39 | 12,391 |
| 2021-04-06 | $25.31 | $25.32 | $25.27 | $25.28 | $24.36 | 9,187 |
| 2021-04-05 | $25.28 | $25.29 | $25.25 | $25.28 | $24.35 | 12,982 |
| 2021-04-01 | $25.24 | $25.24 | $25.20 | $25.24 | $24.32 | 12,990 |
| 2021-03-31 | $25.17 | $25.21 | $25.15 | $25.19 | $24.27 | 6,600 |
| 2021-03-30 | $25.14 | $25.15 | $25.13 | $25.13 | $24.21 | 4,115 |
| 2021-03-29 | $25.07 | $25.18 | $25.07 | $25.16 | $24.24 | 4,891 |
| 2021-03-26 | $25.13 | $25.13 | $25.08 | $25.13 | $24.21 | 15,328 |
| 2021-03-25 | $25.08 | $25.13 | $25.08 | $25.12 | $24.20 | 3,259 |
| 2021-03-24 | $25.09 | $25.15 | $25.09 | $25.13 | $24.21 | 13,528 |
| 2021-03-23 | $25.13 | $25.13 | $25.08 | $25.13 | $24.21 | 7,212 |
| 2021-03-22 | $25.14 | $25.15 | $25.09 | $25.14 | $24.22 | 15,710 |
| 2021-03-19 | $25.12 | $25.18 | $25.11 | $25.14 | $24.22 | 1,808 |
| 2021-03-18 | $25.11 | $25.14 | $25.09 | $25.11 | $24.20 | 6,469 |
| 2021-03-17 | $25.10 | $25.17 | $25.10 | $25.14 | $24.22 | 18,892 |
| 2021-03-16 | $25.17 | $25.17 | $25.10 | $25.14 | $24.22 | 13,035 |
| 2021-03-15 | $25.13 | $25.17 | $25.11 | $25.15 | $24.23 | 10,246 |
| 2021-03-12 | $25.13 | $25.19 | $25.12 | $25.18 | $24.23 | 36,361 |
| 2021-03-11 | $25.18 | $25.20 | $25.14 | $25.18 | $24.23 | 33,168 |
| 2021-03-10 | $25.17 | $25.19 | $25.14 | $25.18 | $24.23 | 20,954 |
| 2021-03-09 | $25.16 | $25.16 | $25.12 | $25.16 | $24.21 | 35,622 |
| 2021-03-08 | $25.21 | $25.21 | $25.13 | $25.15 | $24.21 | 20,341 |
| 2021-03-05 | $25.25 | $25.25 | $25.21 | $25.23 | $24.28 | 18,714 |
| 2021-03-04 | $25.29 | $25.29 | $25.17 | $25.19 | $24.25 | 17,166 |
| 2021-03-03 | $25.28 | $25.30 | $25.26 | $25.29 | $24.34 | 16,921 |
| 2021-03-02 | $25.36 | $25.40 | $25.35 | $25.35 | $24.40 | 14,701 |
| 2021-03-01 | $25.32 | $25.36 | $25.32 | $25.34 | $24.39 | 44,511 |
| 2021-02-26 | $25.34 | $25.34 | $25.28 | $25.28 | $24.33 | 25,270 |
| 2021-02-25 | $25.39 | $25.39 | $25.32 | $25.34 | $24.39 | 10,819 |
| 2021-02-24 | $25.47 | $25.51 | $25.47 | $25.50 | $24.54 | 28,832 |
| 2021-02-23 | $25.43 | $25.51 | $25.42 | $25.50 | $24.54 | 1,892 |
| 2021-02-22 | $25.48 | $25.49 | $25.43 | $25.45 | $24.49 | 11,377 |
| 2021-02-19 | $25.55 | $25.55 | $25.48 | $25.51 | $24.55 | 3,851 |
| 2021-02-18 | $25.46 | $25.52 | $25.46 | $25.51 | $24.55 | 3,677 |
| 2021-02-17 | $25.51 | $25.53 | $25.50 | $25.53 | $24.57 | 14,918 |
| 2021-02-16 | $25.38 | $25.56 | $25.38 | $25.53 | $24.57 | 12,311 |
| 2021-02-12 | $25.60 | $25.65 | $25.58 | $25.64 | $24.61 | 51,817 |
| 2021-02-11 | $25.57 | $25.60 | $25.57 | $25.59 | $24.57 | 12,292 |
| 2021-02-10 | $25.56 | $25.61 | $25.55 | $25.59 | $24.57 | 38,808 |
| 2021-02-09 | $25.62 | $25.62 | $25.58 | $25.58 | $24.56 | 11,319 |
| 2021-02-08 | $25.57 | $25.62 | $25.57 | $25.62 | $24.60 | 21,455 |
| 2021-02-05 | $25.60 | $25.60 | $25.54 | $25.55 | $24.54 | 15,739 |
| 2021-02-04 | $25.52 | $25.52 | $25.51 | $25.52 | $24.50 | 10,427 |
| 2021-02-03 | $25.46 | $25.50 | $25.46 | $25.48 | $24.46 | 17,154 |
| 2021-02-02 | $25.46 | $25.47 | $25.44 | $25.45 | $24.44 | 11,892 |
| 2021-02-01 | $25.33 | $25.40 | $25.33 | $25.38 | $24.37 | 1,698 |
| 2021-01-29 | $25.41 | $25.41 | $25.30 | $25.30 | $24.29 | 1,182 |
| 2021-01-28 | $25.40 | $25.44 | $25.36 | $25.37 | $24.35 | 12,532 |
| 2021-01-27 | $25.35 | $25.35 | $25.29 | $25.32 | $24.32 | 2,576 |
| 2021-01-26 | $25.38 | $25.41 | $25.38 | $25.39 | $24.38 | 6,756 |
| 2021-01-25 | $25.40 | $25.42 | $25.38 | $25.39 | $24.38 | 4,856 |
| 2021-01-22 | $25.44 | $25.44 | $25.42 | $25.42 | $24.41 | 2,657 |
| 2021-01-21 | $25.46 | $25.46 | $25.46 | $25.46 | $24.45 | 1,911 |
| 2021-01-20 | $25.45 | $25.47 | $25.44 | $25.47 | $24.45 | 19,718 |
| 2021-01-19 | $25.40 | $25.44 | $25.39 | $25.44 | $24.43 | 13,151 |
| 2021-01-15 | $25.35 | $25.40 | $25.35 | $25.37 | $24.36 | 1,398 |
| 2021-01-14 | $25.40 | $25.43 | $25.40 | $25.40 | $24.39 | 2,706 |
| 2021-01-13 | $25.34 | $25.40 | $25.34 | $25.40 | $24.39 | 25,993 |
| 2021-01-12 | $25.30 | $25.35 | $25.30 | $25.34 | $24.33 | 4,446 |
| 2021-01-11 | $25.16 | $25.34 | $25.16 | $25.31 | $24.30 | 11,030 |
| 2021-01-08 | $25.40 | $25.42 | $25.36 | $25.41 | $24.40 | 19,352 |
| 2021-01-07 | $25.38 | $25.40 | $25.37 | $25.38 | $24.36 | 3,762 |
| 2021-01-06 | $25.39 | $25.40 | $25.32 | $25.32 | $24.32 | 3,947 |
| 2021-01-05 | $25.34 | $25.37 | $25.34 | $25.37 | $24.36 | 4,417 |
| 2021-01-04 | $25.85 | $25.85 | $25.31 | $25.35 | $24.34 | 4,646 |
| 2020-12-31 | $25.28 | $25.44 | $25.28 | $25.42 | $24.41 | 15,526 |
| 2020-12-30 | $25.25 | $25.41 | $25.25 | $25.39 | $24.37 | 8,577 |
| 2020-12-29 | $25.34 | $25.35 | $25.34 | $25.35 | $24.34 | 1,424 |
| 2020-12-28 | $25.37 | $25.37 | $25.35 | $25.35 | $24.34 | 2,951 |
| 2020-12-24 | $25.30 | $25.32 | $25.30 | $25.32 | $24.31 | 2,319 |
| 2020-12-23 | $25.25 | $25.28 | $25.25 | $25.27 | $24.26 | 10,981 |
| 2020-12-22 | $25.16 | $25.21 | $25.16 | $25.18 | $24.18 | 3,662 |
| 2020-12-21 | $25.14 | $25.19 | $25.14 | $25.16 | $24.16 | 28,675 |
| 2020-12-18 | $25.23 | $25.25 | $25.21 | $25.25 | $24.24 | 12,131 |
| 2020-12-17 | $25.23 | $25.24 | $25.23 | $25.23 | $24.22 | 8,035 |
| 2020-12-16 | $25.16 | $25.20 | $25.16 | $25.20 | $24.20 | 2,374 |
| 2020-12-15 | $25.16 | $25.22 | $25.16 | $25.21 | $24.21 | 1,008 |
| 2020-12-14 | $25.64 | $25.64 | $25.61 | $25.63 | $24.13 | 6,865 |
| 2020-12-11 | $25.62 | $25.65 | $25.61 | $25.63 | $24.13 | 7,980 |
| 2020-12-10 | $25.65 | $25.68 | $25.65 | $25.67 | $24.17 | 16,549 |
| 2020-12-09 | $25.63 | $25.66 | $25.58 | $25.62 | $24.13 | 10,962 |
| 2020-12-08 | $25.66 | $25.66 | $25.65 | $25.65 | $24.15 | 4,239 |
| 2020-12-07 | $25.63 | $25.65 | $25.62 | $25.64 | $24.14 | 18,939 |
| 2020-12-04 | $25.63 | $25.68 | $25.62 | $25.68 | $24.18 | 12,840 |
| 2020-12-03 | $25.59 | $25.65 | $25.57 | $25.58 | $24.09 | 24,137 |
| 2020-12-02 | $25.47 | $25.59 | $25.46 | $25.57 | $24.08 | 31,246 |
| 2020-12-01 | $25.51 | $25.52 | $25.50 | $25.50 | $24.01 | 1,988 |
| 2020-11-30 | $25.42 | $25.45 | $25.39 | $25.43 | $23.94 | 30,305 |
| 2020-11-27 | $25.47 | $25.47 | $25.45 | $25.45 | $23.96 | 8,592 |
| 2020-11-25 | $25.38 | $25.44 | $25.38 | $25.41 | $23.93 | 24,516 |
| 2020-11-24 | $25.09 | $25.48 | $25.09 | $25.40 | $23.92 | 72,944 |
| 2020-11-23 | $25.29 | $25.37 | $25.29 | $25.35 | $23.87 | 21,297 |
| 2020-11-20 | $25.33 | $25.35 | $25.27 | $25.27 | $23.80 | 52,196 |
| 2020-11-19 | $25.31 | $25.38 | $25.27 | $25.34 | $23.86 | 11,368 |
| 2020-11-18 | $25.07 | $25.36 | $25.07 | $25.26 | $23.79 | 6,732 |
| 2020-11-17 | $25.33 | $25.36 | $25.29 | $25.32 | $23.85 | 15,847 |
| 2020-11-16 | $24.95 | $25.29 | $24.95 | $25.29 | $23.81 | 4,456 |
| 2020-11-13 | $25.16 | $25.18 | $25.16 | $25.17 | $23.70 | 2,155 |
| 2020-11-12 | $25.12 | $25.13 | $25.11 | $25.11 | $23.65 | 938 |
| 2020-11-11 | $25.25 | $25.25 | $25.22 | $25.23 | $23.76 | 10,306 |
| 2020-11-10 | $25.22 | $25.27 | $25.22 | $25.27 | $23.80 | 6,949 |
| 2020-11-09 | $25.48 | $25.48 | $25.24 | $25.24 | $23.77 | 46,114 |
| 2020-11-06 | $25.11 | $25.15 | $25.07 | $25.07 | $23.61 | 11,471 |
| 2020-11-05 | $25.14 | $25.18 | $25.13 | $25.14 | $23.68 | 10,075 |
| 2020-11-04 | $25.04 | $25.06 | $25.02 | $25.02 | $23.56 | 5,286 |
| 2020-11-03 | $24.95 | $24.95 | $24.92 | $24.93 | $23.47 | 5,064 |
| 2020-11-02 | $24.94 | $24.94 | $24.92 | $24.92 | $23.47 | 4,727 |
| 2020-10-30 | $24.90 | $24.95 | $24.90 | $24.93 | $23.48 | 10,199 |
| 2020-10-29 | $24.91 | $24.96 | $24.87 | $24.92 | $23.46 | 14,516 |
| 2020-10-28 | $24.64 | $24.99 | $24.64 | $24.89 | $23.44 | 26,636 |
| 2020-10-27 | $24.86 | $25.17 | $24.86 | $25.11 | $23.64 | 14,397 |
| 2020-10-26 | $25.22 | $25.24 | $25.10 | $25.12 | $23.66 | 13,720 |
| 2020-10-23 | $25.24 | $25.30 | $25.23 | $25.28 | $23.81 | 13,088 |
| 2020-10-22 | $25.24 | $25.28 | $25.24 | $25.26 | $23.79 | 13,795 |
| 2020-10-21 | $25.24 | $25.27 | $25.22 | $25.22 | $23.75 | 5,818 |
| 2020-10-20 | $24.86 | $25.24 | $24.86 | $25.24 | $23.76 | 9,417 |
| 2020-10-19 | $24.80 | $25.28 | $24.80 | $25.17 | $23.70 | 10,584 |
| 2020-10-16 | $25.26 | $25.27 | $25.20 | $25.22 | $23.74 | 9,855 |
| 2020-10-15 | $25.25 | $25.27 | $25.25 | $25.27 | $23.79 | 783 |
| 2020-10-14 | $24.93 | $25.32 | $24.93 | $25.28 | $23.81 | 5,362 |
| 2020-10-13 | $25.40 | $25.40 | $25.30 | $25.34 | $23.86 | 11,018 |
| 2020-10-12 | $25.42 | $25.47 | $25.40 | $25.41 | $23.93 | 7,347 |
| 2020-10-09 | $25.33 | $25.34 | $25.29 | $25.29 | $23.81 | 2,076 |
| 2020-10-08 | $25.20 | $25.26 | $25.20 | $25.24 | $23.76 | 9,257 |
| 2020-10-07 | $25.00 | $25.23 | $25.00 | $25.19 | $23.72 | 9,109 |
| 2020-10-06 | $25.12 | $25.27 | $25.11 | $25.11 | $23.65 | 11,571 |
| 2020-10-05 | $25.07 | $25.18 | $25.07 | $25.14 | $23.67 | 5,545 |
| 2020-10-02 | $24.61 | $25.11 | $24.61 | $25.10 | $23.64 | 1,823 |
| 2020-10-01 | $25.07 | $25.11 | $25.04 | $25.10 | $23.64 | 19,457 |
| 2020-09-30 | $25.08 | $25.11 | $25.04 | $25.08 | $23.61 | 29,769 |
| 2020-09-29 | $25.05 | $25.10 | $25.05 | $25.08 | $23.62 | 26,892 |
| 2020-09-28 | $25.06 | $25.10 | $25.05 | $25.08 | $23.61 | 9,675 |
| 2020-09-25 | $25.06 | $25.10 | $25.05 | $25.08 | $23.61 | 7,462 |
| 2020-09-24 | $25.08 | $25.10 | $25.08 | $25.08 | $23.61 | 3,866 |
| 2020-09-23 | $25.07 | $25.10 | $25.03 | $25.05 | $23.59 | 12,692 |
| 2020-09-22 | $25.08 | $25.10 | $25.08 | $25.10 | $23.64 | 1,092 |
| 2020-09-21 | $25.05 | $25.10 | $25.04 | $25.07 | $23.61 | 4,120 |
| 2020-09-18 | $25.35 | $25.35 | $25.26 | $25.26 | $23.79 | 3,114 |
| 2020-09-17 | $24.91 | $25.36 | $24.91 | $25.34 | $23.86 | 11,552 |
| 2020-09-16 | $25.41 | $25.41 | $25.34 | $25.35 | $23.87 | 2,398 |
| 2020-09-15 | $25.36 | $25.36 | $25.32 | $25.33 | $23.86 | 1,517 |
| 2020-09-14 | $25.43 | $25.43 | $25.35 | $25.36 | $23.81 | 6,445 |
| 2020-09-11 | $25.34 | $25.39 | $25.29 | $25.39 | $23.83 | 6,995 |
| 2020-09-10 | $25.00 | $25.47 | $25.00 | $25.37 | $23.82 | 7,557 |
| 2020-09-09 | $25.36 | $25.46 | $25.36 | $25.42 | $23.86 | 4,492 |
| 2020-09-08 | $25.33 | $25.33 | $25.27 | $25.27 | $23.73 | 4,215 |
| 2020-09-04 | $25.37 | $25.50 | $25.37 | $25.42 | $23.86 | 11,990 |
| 2020-09-03 | $25.41 | $25.49 | $25.41 | $25.48 | $23.92 | 5,946 |
| 2020-09-02 | $25.57 | $25.63 | $25.56 | $25.61 | $24.04 | 6,789 |
| 2020-09-01 | $25.52 | $25.59 | $25.52 | $25.59 | $24.02 | 8,704 |
| 2020-08-31 | $25.47 | $25.49 | $25.46 | $25.46 | $23.90 | 9,878 |
| 2020-08-28 | $25.49 | $25.50 | $25.47 | $25.48 | $23.92 | 28,485 |
| 2020-08-27 | $24.97 | $25.50 | $24.97 | $25.46 | $23.90 | 3,035 |
| 2020-08-26 | $25.49 | $25.51 | $25.46 | $25.48 | $23.92 | 10,283 |
| 2020-08-25 | $25.42 | $25.49 | $25.40 | $25.49 | $23.93 | 6,251 |
| 2020-08-24 | $25.42 | $25.44 | $25.42 | $25.44 | $23.88 | 2,697 |
| 2020-08-21 | $25.34 | $25.35 | $25.31 | $25.32 | $23.77 | 11,550 |
| 2020-08-20 | $25.23 | $25.32 | $25.23 | $25.32 | $23.77 | 13,472 |
| 2020-08-19 | $25.30 | $25.33 | $25.25 | $25.25 | $23.71 | 13,349 |
| 2020-08-18 | $25.25 | $25.36 | $25.25 | $25.31 | $23.76 | 4,822 |
| 2020-08-17 | $25.27 | $25.29 | $25.23 | $25.29 | $23.74 | 15,770 |
| 2020-08-14 | $25.21 | $25.21 | $25.15 | $25.15 | $23.61 | 4,326 |
| 2020-08-13 | $25.45 | $25.45 | $25.29 | $25.29 | $23.67 | 3,984 |
| 2020-08-12 | $25.44 | $25.44 | $25.37 | $25.37 | $23.75 | 789 |
| 2020-08-11 | $25.51 | $25.51 | $25.36 | $25.36 | $23.74 | 3,254 |
| 2020-08-10 | $25.53 | $25.56 | $25.52 | $25.53 | $23.90 | 4,989 |
| 2020-08-07 | $25.54 | $25.54 | $25.48 | $25.52 | $23.89 | 9,467 |
| 2020-08-06 | $25.55 | $25.57 | $25.53 | $25.57 | $23.94 | 11,201 |
| 2020-08-05 | $25.50 | $25.51 | $25.47 | $25.49 | $23.86 | 7,336 |
| 2020-08-04 | $25.47 | $25.47 | $25.43 | $25.47 | $23.84 | 3,877 |
| 2020-08-03 | $25.42 | $25.47 | $25.42 | $25.47 | $23.85 | 2,237 |
| 2020-07-31 | $25.36 | $25.49 | $25.36 | $25.49 | $23.86 | 23,434 |
| 2020-07-30 | $25.26 | $25.44 | $25.26 | $25.44 | $23.82 | 2,475 |
| 2020-07-29 | $25.30 | $25.37 | $25.30 | $25.37 | $23.75 | 9,183 |
| 2020-07-28 | $25.29 | $25.29 | $25.22 | $25.24 | $23.63 | 17,281 |
| 2020-07-27 | $25.26 | $25.32 | $25.25 | $25.32 | $23.70 | 9,654 |
| 2020-07-24 | $25.25 | $25.25 | $25.21 | $25.25 | $23.64 | 13,698 |
| 2020-07-23 | $25.19 | $25.21 | $25.13 | $25.21 | $23.60 | 3,725 |
| 2020-07-22 | $25.21 | $25.27 | $25.21 | $25.27 | $23.66 | 3,470 |
| 2020-07-21 | $25.21 | $25.27 | $25.19 | $25.20 | $23.59 | 80,900 |
| 2020-07-20 | $25.07 | $25.11 | $25.07 | $25.11 | $23.50 | 1,300 |
| 2020-07-17 | $24.93 | $24.98 | $24.90 | $24.97 | $23.38 | 9,000 |
| 2020-07-16 | $24.88 | $24.92 | $24.88 | $24.88 | $23.29 | 13,900 |
| 2020-07-15 | $24.88 | $24.91 | $24.83 | $24.88 | $23.29 | 12,700 |
| 2020-07-14 | $24.66 | $24.73 | $24.65 | $24.72 | $23.14 | 32,400 |
| 2020-07-13 | $24.77 | $24.77 | $24.55 | $24.55 | $22.98 | 2,007 |
| 2020-07-10 | $24.58 | $24.68 | $24.58 | $24.65 | $23.07 | 4,940 |
| 2020-07-09 | $24.61 | $24.61 | $24.55 | $24.60 | $23.03 | 13,700 |
| 2020-07-08 | $24.36 | $24.70 | $24.36 | $24.67 | $23.09 | 6,223 |
| 2020-07-07 | $24.80 | $24.80 | $24.64 | $24.64 | $23.06 | 8,451 |
| 2020-07-06 | $24.72 | $24.78 | $24.72 | $24.75 | $23.17 | 8,100 |
| 2020-07-02 | $24.66 | $24.70 | $24.66 | $24.70 | $23.12 | 19,462 |
| 2020-07-01 | $24.70 | $24.71 | $24.67 | $24.69 | $23.11 | 8,483 |
| 2020-06-30 | $24.70 | $24.72 | $24.67 | $24.71 | $23.13 | 12,300 |
| 2020-06-29 | $24.68 | $24.68 | $24.57 | $24.60 | $23.03 | 10,781 |
| 2020-06-26 | $24.83 | $24.84 | $24.73 | $24.79 | $23.20 | 13,800 |
| 2020-06-25 | $25.19 | $25.19 | $24.99 | $25.06 | $23.46 | 1,664,541 |
Toews Agility Shares Dynamic Tactical Income ETF (THY) News Headlines
Recent Toews Agility Shares Dynamic Tactical Income ETF (THY) News
Similar Companies to Toews Agility Shares Dynamic Tactical Income ETF (THY) 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 | -- | -- | -- |