Clockwise Capital Innovation ETF (TIME) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.66 ($-0.01) -0.04%
Clockwise Capital Innovation ETF - Daily Information
Click for more stock information on Clockwise Capital Innovation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.33 |
| Previous Close | $22.66 |
| High | $22.66 |
| Low | $22.27 |
| Adjusted Open | $22.33 |
| Previous Adjusted Close | $22.66 |
| Adjusted High | $22.66 |
| Adjusted Low | $22.27 |
About Clockwise Capital Innovation ETF (TIME)
Clockwise Capital Innovation ETF
Invest in Clockwise Capital Innovation ETF (TIME)
Historical Stock Data for Clockwise Capital Innovation ETF (TIME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $22.33 | $22.66 | $22.27 | $22.66 | $22.66 | 2,044 |
| 2025-04-29 | $22.47 | $22.67 | $22.47 | $22.67 | $22.67 | 2,409 |
| 2025-04-28 | $22.67 | $22.67 | $22.42 | $22.61 | $22.61 | 1,628 |
| 2025-04-25 | $22.48 | $22.66 | $22.48 | $22.66 | $22.66 | 737 |
| 2025-04-24 | $22.20 | $22.42 | $22.20 | $22.42 | $22.42 | 7,950 |
| 2025-04-23 | $22.30 | $22.30 | $22.20 | $22.22 | $22.22 | 1,787 |
| 2025-04-22 | $22.25 | $22.25 | $22.15 | $22.18 | $22.18 | 2,685 |
| 2025-04-21 | $22.16 | $22.16 | $21.76 | $21.85 | $21.85 | 563 |
| 2025-04-17 | $22.15 | $22.15 | $22.10 | $22.10 | $22.10 | 1,503 |
| 2025-04-16 | $22.13 | $22.17 | $21.86 | $22.05 | $22.05 | 2,243 |
| 2025-04-15 | $22.24 | $22.37 | $22.24 | $22.31 | $22.31 | 4,289 |
| 2025-04-14 | $22.28 | $22.30 | $22.17 | $22.17 | $22.17 | 10,884 |
| 2025-04-11 | $21.69 | $22.04 | $21.69 | $22.01 | $22.01 | 5,598 |
| 2025-04-10 | $21.76 | $21.77 | $21.48 | $21.70 | $21.70 | 6,831 |
| 2025-04-09 | $21.81 | $22.06 | $21.81 | $22.06 | $22.06 | 2,655 |
| 2025-04-08 | $21.77 | $21.77 | $20.94 | $20.94 | $20.94 | 5,338 |
| 2025-04-07 | $20.64 | $21.41 | $20.61 | $21.24 | $21.24 | 9,394 |
| 2025-04-04 | $21.72 | $21.72 | $21.22 | $21.28 | $21.28 | 4,780 |
| 2025-04-03 | $22.05 | $22.29 | $22.05 | $22.19 | $22.19 | 2,167 |
| 2025-04-02 | $22.81 | $22.85 | $22.69 | $22.79 | $22.79 | 1,993 |
| 2025-04-01 | $22.54 | $22.67 | $22.49 | $22.67 | $22.67 | 3,031 |
| 2025-03-31 | $22.44 | $22.66 | $22.43 | $22.62 | $22.62 | 4,742 |
| 2025-03-28 | $22.70 | $22.72 | $22.50 | $22.54 | $22.54 | 5,823 |
| 2025-03-27 | $23.24 | $23.24 | $23.00 | $23.02 | $23.02 | 2,705 |
| 2025-03-26 | $23.37 | $23.37 | $23.21 | $23.27 | $23.27 | 1,863 |
| 2025-03-25 | $23.76 | $23.81 | $23.69 | $23.75 | $23.75 | 7,861 |
| 2025-03-24 | $23.74 | $23.81 | $23.72 | $23.81 | $23.81 | 2,376 |
| 2025-03-21 | $23.25 | $23.41 | $23.25 | $23.41 | $23.41 | 2,089 |
| 2025-03-20 | $23.40 | $23.51 | $23.38 | $23.42 | $23.42 | 2,327 |
| 2025-03-19 | $23.29 | $23.49 | $23.27 | $23.40 | $23.40 | 1,731 |
| 2025-03-18 | $23.22 | $23.26 | $23.16 | $23.16 | $23.16 | 1,877 |
| 2025-03-17 | $23.44 | $23.62 | $23.43 | $23.56 | $23.56 | 6,504 |
| 2025-03-14 | $23.12 | $23.38 | $23.12 | $23.38 | $23.38 | 2,674 |
| 2025-03-13 | $23.14 | $23.14 | $23.03 | $23.05 | $23.05 | 3,561 |
| 2025-03-12 | $23.20 | $23.22 | $23.13 | $23.19 | $23.19 | 12,533 |
| 2025-03-11 | $23.09 | $23.13 | $22.91 | $23.05 | $23.05 | 23,911 |
| 2025-03-10 | $23.28 | $23.35 | $22.90 | $23.05 | $23.05 | 11,489 |
| 2025-03-07 | $23.62 | $23.87 | $23.44 | $23.76 | $23.76 | 35,065 |
| 2025-03-06 | $24.11 | $24.31 | $23.76 | $23.76 | $23.76 | 16,587 |
| 2025-03-05 | $24.41 | $24.60 | $24.33 | $24.58 | $24.58 | 14,589 |
| 2025-03-04 | $24.21 | $24.74 | $24.04 | $24.42 | $24.42 | 9,128 |
| 2025-03-03 | $25.53 | $25.53 | $24.65 | $24.68 | $24.68 | 4,990 |
| 2025-02-28 | $24.93 | $25.31 | $24.93 | $25.31 | $25.31 | 11,560 |
| 2025-02-27 | $25.68 | $25.70 | $25.04 | $25.04 | $25.04 | 1,705 |
| 2025-02-26 | $25.57 | $25.80 | $25.57 | $25.63 | $25.63 | 3,207 |
| 2025-02-25 | $25.60 | $25.60 | $25.16 | $25.37 | $25.37 | 6,358 |
| 2025-02-24 | $25.81 | $26.09 | $25.69 | $25.79 | $25.79 | 3,446 |
| 2025-02-21 | $26.75 | $26.75 | $26.21 | $26.21 | $26.21 | 2,158 |
| 2025-02-20 | $27.39 | $27.39 | $26.94 | $27.18 | $27.18 | 7,786 |
| 2025-02-19 | $27.53 | $27.76 | $27.48 | $27.55 | $27.55 | 5,277 |
| 2025-02-18 | $27.76 | $27.76 | $27.41 | $27.49 | $27.49 | 14,201 |
| 2025-02-14 | $27.54 | $27.66 | $27.54 | $27.65 | $27.65 | 3,484 |
| 2025-02-13 | $27.28 | $27.56 | $27.25 | $27.56 | $27.56 | 2,513 |
| 2025-02-12 | $26.95 | $27.20 | $26.95 | $27.09 | $27.09 | 9,299 |
| 2025-02-11 | $27.16 | $27.19 | $26.98 | $26.98 | $26.98 | 728 |
| 2025-02-10 | $27.21 | $27.34 | $27.21 | $27.34 | $27.34 | 1,656 |
| 2025-02-07 | $27.15 | $27.15 | $26.94 | $26.94 | $26.94 | 871 |
| 2025-02-06 | $26.91 | $27.01 | $26.84 | $27.01 | $27.01 | 3,111 |
| 2025-02-05 | $26.99 | $26.99 | $26.91 | $26.91 | $26.91 | 5,749 |
| 2025-02-04 | $26.58 | $26.66 | $26.56 | $26.66 | $26.66 | 4,611 |
| 2025-02-03 | $25.66 | $26.27 | $25.63 | $26.20 | $26.20 | 11,446 |
| 2025-01-31 | $26.50 | $26.68 | $26.35 | $26.39 | $26.39 | 50,079 |
| 2025-01-30 | $26.26 | $26.43 | $26.26 | $26.35 | $26.35 | 7,719 |
| 2025-01-29 | $25.99 | $26.06 | $25.85 | $25.98 | $25.98 | 3,910 |
| 2025-01-28 | $25.65 | $26.00 | $25.58 | $25.97 | $25.97 | 7,719 |
| 2025-01-27 | $25.52 | $25.73 | $25.43 | $25.48 | $25.48 | 7,311 |
| 2025-01-24 | $26.78 | $26.78 | $26.57 | $26.67 | $26.67 | 3,281 |
| 2025-01-23 | $26.48 | $26.67 | $26.42 | $26.67 | $26.67 | 4,575 |
| 2025-01-22 | $26.63 | $26.63 | $26.47 | $26.49 | $26.49 | 159,576 |
| 2025-01-21 | $26.22 | $26.46 | $26.16 | $26.41 | $26.41 | 200,573 |
| 2025-01-17 | $26.01 | $26.05 | $25.84 | $25.98 | $25.98 | 8,263 |
| 2025-01-16 | $25.80 | $25.87 | $25.69 | $25.73 | $25.73 | 9,521 |
| 2025-01-15 | $25.53 | $25.69 | $25.46 | $25.69 | $25.69 | 2,522 |
| 2025-01-14 | $25.12 | $25.20 | $25.00 | $25.10 | $25.10 | 3,275 |
| 2025-01-13 | $24.92 | $24.96 | $24.83 | $24.96 | $24.96 | 30,880 |
| 2025-01-10 | $25.11 | $25.28 | $24.97 | $25.21 | $25.21 | 10,578 |
| 2025-01-08 | $25.30 | $25.30 | $25.05 | $25.25 | $25.25 | 955 |
| 2025-01-07 | $26.02 | $26.05 | $25.40 | $25.40 | $25.40 | 7,650 |
| 2025-01-06 | $25.77 | $26.00 | $25.77 | $25.92 | $25.92 | 37,665 |
| 2025-01-03 | $25.44 | $25.63 | $25.44 | $25.63 | $25.63 | 3,641 |
| 2025-01-02 | $25.16 | $25.17 | $24.93 | $25.08 | $25.08 | 20,494 |
| 2024-12-31 | $25.19 | $25.19 | $24.84 | $24.84 | $24.84 | 13,018 |
| 2024-12-30 | $25.14 | $25.26 | $24.86 | $25.10 | $25.10 | 26,263 |
| 2024-12-27 | $25.84 | $25.86 | $25.36 | $25.51 | $25.51 | 37,580 |
| 2024-12-26 | $25.95 | $26.15 | $25.82 | $26.03 | $26.03 | 39,718 |
| 2024-12-24 | $25.93 | $26.10 | $25.93 | $26.06 | $26.06 | 15,683 |
| 2024-12-23 | $25.88 | $25.88 | $25.45 | $25.67 | $25.67 | 31,293 |
| 2024-12-20 | $28.95 | $29.81 | $28.84 | $29.62 | $25.68 | 254,259 |
| 2024-12-19 | $29.80 | $29.80 | $29.23 | $29.26 | $25.37 | 17,003 |
| 2024-12-18 | $30.55 | $30.60 | $29.43 | $29.43 | $25.52 | 5,775 |
| 2024-12-17 | $30.72 | $30.72 | $30.37 | $30.55 | $26.49 | 6,469 |
| 2024-12-16 | $30.73 | $30.85 | $30.60 | $30.72 | $26.64 | 9,416 |
| 2024-12-13 | $30.50 | $30.64 | $30.49 | $30.55 | $30.55 | 6,117 |
| 2024-12-12 | $30.61 | $30.63 | $30.45 | $30.48 | $30.48 | 3,370 |
| 2024-12-11 | $30.42 | $30.54 | $30.42 | $30.49 | $30.49 | 1,988 |
| 2024-12-10 | $30.45 | $30.55 | $30.04 | $30.08 | $30.08 | 13,929 |
| 2024-12-09 | $30.91 | $31.07 | $30.37 | $30.41 | $30.41 | 7,296 |
| 2024-12-06 | $30.80 | $30.92 | $30.78 | $30.92 | $30.92 | 11,912 |
| 2024-12-05 | $30.84 | $30.84 | $30.61 | $30.61 | $30.61 | 12,100 |
| 2024-12-04 | $30.48 | $30.81 | $30.48 | $30.81 | $30.81 | 29,490 |
| 2024-12-03 | $30.43 | $30.50 | $30.39 | $30.50 | $30.50 | 6,168 |
| 2024-12-02 | $30.73 | $30.73 | $30.50 | $30.52 | $30.52 | 6,194 |
| 2024-11-29 | $30.64 | $30.76 | $30.59 | $30.67 | $30.67 | 244,540 |
| 2024-11-27 | $30.61 | $30.63 | $30.41 | $30.49 | $30.49 | 2,479 |
| 2024-11-26 | $30.69 | $30.71 | $30.40 | $30.45 | $30.45 | 10,492 |
| 2024-11-25 | $31.11 | $31.11 | $30.56 | $30.73 | $30.73 | 3,428 |
| 2024-11-22 | $30.49 | $30.70 | $30.46 | $30.67 | $30.67 | 3,682 |
| 2024-11-21 | $30.40 | $30.49 | $30.29 | $30.30 | $30.30 | 13,499 |
| 2024-11-20 | $30.33 | $30.33 | $30.17 | $30.32 | $30.32 | 2,281 |
| 2024-11-19 | $29.78 | $30.27 | $29.72 | $30.27 | $30.27 | 76,914 |
| 2024-11-18 | $29.71 | $30.02 | $29.66 | $29.88 | $29.88 | 15,051 |
| 2024-11-15 | $29.52 | $29.54 | $29.25 | $29.45 | $29.45 | 8,211 |
| 2024-11-14 | $29.93 | $29.93 | $29.56 | $29.56 | $29.56 | 8,487 |
| 2024-11-13 | $30.23 | $30.37 | $29.83 | $29.83 | $29.83 | 11,950 |
| 2024-11-12 | $30.21 | $30.21 | $29.95 | $30.01 | $30.01 | 4,010 |
| 2024-11-11 | $30.37 | $30.39 | $30.14 | $30.19 | $30.19 | 26,752 |
| 2024-11-08 | $29.35 | $29.83 | $29.35 | $29.70 | $29.70 | 18,384 |
| 2024-11-07 | $29.09 | $29.44 | $29.05 | $29.37 | $29.37 | 51,647 |
| 2024-11-06 | $28.55 | $28.99 | $28.38 | $28.97 | $28.97 | 7,413 |
| 2024-11-05 | $27.40 | $27.95 | $27.40 | $27.95 | $27.95 | 8,073 |
| 2024-11-04 | $27.28 | $27.42 | $27.28 | $27.31 | $27.31 | 1,941 |
| 2024-11-01 | $27.44 | $27.57 | $27.39 | $27.44 | $27.44 | 11,094 |
| 2024-10-31 | $27.35 | $27.35 | $27.22 | $27.33 | $27.33 | 3,798 |
| 2024-10-30 | $28.37 | $28.38 | $28.21 | $28.21 | $28.21 | 6,999 |
| 2024-10-29 | $28.39 | $28.59 | $28.38 | $28.53 | $28.53 | 26,630 |
| 2024-10-28 | $28.33 | $28.44 | $28.30 | $28.36 | $28.36 | 37,755 |
| 2024-10-25 | $28.25 | $28.35 | $28.20 | $28.20 | $28.20 | 44,161 |
| 2024-10-24 | $28.08 | $28.18 | $28.08 | $28.18 | $28.18 | 17,411 |
| 2024-10-23 | $28.30 | $28.30 | $27.97 | $28.03 | $28.03 | 4,268 |
| 2024-10-22 | $28.30 | $28.46 | $28.30 | $28.46 | $28.46 | 6,663 |
| 2024-10-21 | $28.53 | $28.53 | $28.34 | $28.38 | $28.38 | 2,575 |
| 2024-10-18 | $28.44 | $28.50 | $28.44 | $28.47 | $28.47 | 12,157 |
| 2024-10-17 | $28.55 | $28.63 | $28.39 | $28.42 | $28.42 | 65,783 |
| 2024-10-16 | $28.52 | $28.52 | $28.36 | $28.50 | $28.50 | 8,143 |
| 2024-10-15 | $28.78 | $28.78 | $28.32 | $28.36 | $28.36 | 20,841 |
| 2024-10-14 | $28.50 | $28.84 | $28.50 | $28.84 | $28.84 | 6,454 |
| 2024-10-11 | $28.11 | $28.41 | $28.11 | $28.35 | $28.35 | 11,502 |
| 2024-10-10 | $27.87 | $28.00 | $27.87 | $27.99 | $27.99 | 5,887 |
| 2024-10-09 | $27.70 | $27.98 | $27.70 | $27.98 | $27.98 | 5,954 |
| 2024-10-08 | $27.47 | $27.82 | $27.43 | $27.80 | $27.80 | 4,392 |
| 2024-10-07 | $27.46 | $27.50 | $27.37 | $27.37 | $27.37 | 4,543 |
| 2024-10-04 | $27.47 | $27.57 | $27.20 | $27.57 | $27.57 | 7,104 |
| 2024-10-03 | $27.24 | $27.24 | $26.96 | $27.08 | $27.08 | 16,369 |
| 2024-10-02 | $27.16 | $27.26 | $27.12 | $27.22 | $27.22 | 5,302 |
| 2024-10-01 | $27.18 | $27.28 | $27.12 | $27.16 | $27.16 | 9,576 |
| 2024-09-30 | $27.61 | $27.61 | $27.36 | $27.56 | $27.56 | 9,306 |
| 2024-09-27 | $27.84 | $27.84 | $27.64 | $27.67 | $27.67 | 4,504 |
| 2024-09-26 | $27.90 | $27.90 | $27.50 | $27.69 | $27.69 | 3,551 |
| 2024-09-25 | $27.67 | $27.74 | $27.57 | $27.57 | $27.57 | 5,365 |
| 2024-09-24 | $27.64 | $27.64 | $27.33 | $27.62 | $27.62 | 12,047 |
| 2024-09-23 | $27.42 | $27.48 | $27.34 | $27.41 | $27.41 | 14,454 |
| 2024-09-20 | $27.28 | $27.32 | $27.24 | $27.32 | $27.32 | 7,299 |
| 2024-09-19 | $27.43 | $27.50 | $27.28 | $27.35 | $27.35 | 13,654 |
| 2024-09-18 | $26.91 | $27.07 | $26.86 | $26.91 | $26.91 | 5,261 |
| 2024-09-17 | $26.97 | $26.97 | $26.81 | $26.86 | $26.86 | 4,890 |
| 2024-09-16 | $26.72 | $26.82 | $26.64 | $26.79 | $26.79 | 4,909 |
| 2024-09-13 | $26.83 | $26.85 | $26.77 | $26.81 | $26.81 | 2,717 |
| 2024-09-12 | $26.43 | $26.56 | $26.42 | $26.56 | $26.56 | 9,110 |
| 2024-09-11 | $25.75 | $26.36 | $25.75 | $26.36 | $26.36 | 1,465 |
| 2024-09-10 | $26.01 | $26.15 | $25.96 | $26.15 | $26.15 | 1,333 |
| 2024-09-09 | $25.86 | $25.95 | $25.83 | $25.95 | $25.95 | 3,109 |
| 2024-09-06 | $25.90 | $25.98 | $25.50 | $25.52 | $25.52 | 8,941 |
| 2024-09-05 | $25.94 | $25.94 | $25.81 | $25.88 | $25.88 | 9,821 |
| 2024-09-04 | $26.02 | $26.12 | $25.92 | $25.92 | $25.92 | 11,342 |
| 2024-09-03 | $26.76 | $26.76 | $26.07 | $26.07 | $26.07 | 2,742 |
| 2024-08-30 | $26.64 | $26.81 | $26.64 | $26.81 | $26.81 | 1,063 |
| 2024-08-29 | $26.61 | $26.71 | $26.51 | $26.51 | $26.51 | 2,704 |
| 2024-08-28 | $26.65 | $26.65 | $26.24 | $26.37 | $26.37 | 2,942 |
| 2024-08-27 | $26.58 | $26.75 | $26.52 | $26.72 | $26.72 | 7,662 |
| 2024-08-26 | $26.94 | $26.96 | $26.61 | $26.65 | $26.65 | 8,008 |
| 2024-08-23 | $26.71 | $26.89 | $26.71 | $26.89 | $26.89 | 6,602 |
| 2024-08-22 | $26.90 | $26.97 | $26.52 | $26.52 | $26.52 | 9,791 |
| 2024-08-21 | $26.73 | $27.05 | $26.70 | $26.87 | $26.87 | 1,910 |
| 2024-08-20 | $26.70 | $26.71 | $26.55 | $26.71 | $26.71 | 22,123 |
| 2024-08-19 | $26.48 | $26.73 | $26.45 | $26.73 | $26.73 | 11,293 |
| 2024-08-16 | $26.35 | $26.46 | $26.35 | $26.43 | $26.43 | 3,925 |
| 2024-08-15 | $26.14 | $26.36 | $26.14 | $26.32 | $26.32 | 4,581 |
| 2024-08-14 | $25.96 | $26.04 | $25.82 | $25.99 | $25.99 | 3,909 |
| 2024-08-13 | $25.69 | $25.73 | $25.67 | $25.71 | $25.71 | 3,119 |
| 2024-08-12 | $25.45 | $25.48 | $25.32 | $25.35 | $25.35 | 2,812 |
| 2024-08-09 | $25.24 | $25.33 | $25.13 | $25.33 | $25.33 | 3,691 |
| 2024-08-08 | $24.70 | $25.18 | $24.70 | $25.14 | $25.14 | 5,862 |
| 2024-08-07 | $24.95 | $25.08 | $24.51 | $24.51 | $24.51 | 2,611 |
| 2024-08-06 | $24.29 | $24.84 | $24.29 | $24.76 | $24.76 | 17,292 |
| 2024-08-05 | $23.35 | $24.59 | $23.35 | $24.27 | $24.27 | 32,763 |
| 2024-08-02 | $25.34 | $25.34 | $24.82 | $25.01 | $25.01 | 15,070 |
| 2024-08-01 | $26.50 | $26.70 | $25.77 | $25.91 | $25.91 | 4,647 |
| 2024-07-31 | $26.18 | $26.45 | $26.18 | $26.38 | $26.38 | 2,882 |
| 2024-07-30 | $26.27 | $26.27 | $25.82 | $25.90 | $25.90 | 2,655 |
| 2024-07-29 | $26.42 | $26.43 | $26.17 | $26.23 | $26.23 | 6,701 |
| 2024-07-26 | $26.25 | $26.40 | $26.21 | $26.24 | $26.24 | 4,150 |
| 2024-07-25 | $26.16 | $26.43 | $25.84 | $26.05 | $26.05 | 6,909 |
| 2024-07-24 | $26.97 | $26.97 | $26.19 | $26.19 | $26.19 | 13,838 |
| 2024-07-23 | $27.21 | $27.44 | $27.21 | $27.33 | $27.33 | 5,832 |
| 2024-07-22 | $26.99 | $27.09 | $26.95 | $27.08 | $27.08 | 10,186 |
| 2024-07-19 | $26.95 | $27.04 | $26.89 | $26.93 | $26.93 | 5,911 |
| 2024-07-18 | $27.37 | $27.44 | $26.83 | $27.02 | $27.02 | 9,932 |
| 2024-07-17 | $27.68 | $27.68 | $27.20 | $27.30 | $27.30 | 12,095 |
| 2024-07-16 | $28.08 | $28.08 | $27.65 | $28.00 | $28.00 | 9,221 |
| 2024-07-15 | $28.05 | $28.11 | $27.83 | $27.85 | $27.85 | 21,394 |
| 2024-07-12 | $27.65 | $27.95 | $27.65 | $27.82 | $27.82 | 10,450 |
| 2024-07-11 | $28.06 | $28.06 | $27.49 | $27.63 | $27.63 | 20,558 |
| 2024-07-10 | $28.03 | $28.03 | $27.77 | $27.99 | $27.99 | 9,135 |
| 2024-07-09 | $27.89 | $27.95 | $27.80 | $27.81 | $27.81 | 13,422 |
| 2024-07-08 | $27.68 | $27.83 | $27.68 | $27.72 | $27.72 | 38,616 |
| 2024-07-05 | $27.63 | $27.77 | $27.60 | $27.72 | $27.72 | 14,244 |
| 2024-07-03 | $27.28 | $27.55 | $27.28 | $27.54 | $27.54 | 8,111 |
| 2024-07-02 | $27.16 | $27.32 | $27.16 | $27.32 | $27.32 | 6,577 |
| 2024-07-01 | $27.24 | $27.24 | $26.90 | $27.16 | $27.16 | 11,973 |
| 2024-06-28 | $27.41 | $27.42 | $27.13 | $27.13 | $27.13 | 7,245 |
| 2024-06-27 | $27.20 | $27.30 | $27.16 | $27.27 | $27.27 | 16,811 |
| 2024-06-26 | $27.12 | $27.17 | $27.06 | $27.17 | $27.17 | 19,809 |
| 2024-06-25 | $27.02 | $27.13 | $26.90 | $27.13 | $27.13 | 6,957 |
| 2024-06-24 | $27.04 | $27.07 | $26.80 | $26.84 | $26.84 | 7,763 |
| 2024-06-18 | $27.10 | $27.28 | $27.10 | $27.24 | $27.24 | 22,900 |
| 2024-06-17 | $27.03 | $27.27 | $26.88 | $27.16 | $27.16 | 12,590 |
| 2024-06-14 | $27.00 | $27.01 | $26.88 | $26.94 | $26.94 | 29,594 |
| 2024-06-13 | $27.22 | $27.22 | $26.89 | $27.07 | $27.07 | 7,668 |
| 2024-06-12 | $27.08 | $27.11 | $27.02 | $27.02 | $27.02 | 2,090 |
| 2024-06-11 | $26.66 | $26.66 | $26.43 | $26.64 | $26.64 | 7,527 |
| 2024-06-10 | $26.55 | $26.66 | $26.49 | $26.63 | $26.63 | 6,029 |
| 2024-06-07 | $26.58 | $26.73 | $26.57 | $26.57 | $26.57 | 13,165 |
| 2024-06-06 | $26.77 | $26.84 | $26.77 | $26.83 | $26.83 | 6,512 |
| 2024-06-05 | $26.58 | $26.80 | $26.58 | $26.80 | $26.80 | 9,883 |
| 2024-06-04 | $26.31 | $26.38 | $26.29 | $26.38 | $26.38 | 24,942 |
| 2024-06-03 | $26.33 | $26.38 | $26.26 | $26.38 | $26.38 | 6,406 |
| 2024-05-31 | $26.51 | $26.51 | $26.07 | $26.32 | $26.32 | 7,433 |
| 2024-05-30 | $26.67 | $26.67 | $26.57 | $26.57 | $26.57 | 730 |
| 2024-05-29 | $26.57 | $26.73 | $26.57 | $26.62 | $26.62 | 2,450 |
| 2024-05-28 | $26.78 | $26.82 | $26.70 | $26.74 | $26.74 | 8,935 |
| 2024-05-24 | $26.56 | $26.59 | $26.56 | $26.57 | $26.57 | 1,593 |
| 2024-05-23 | $26.58 | $26.59 | $25.98 | $26.15 | $26.15 | 4,769 |
| 2024-05-22 | $26.49 | $26.49 | $26.18 | $26.25 | $26.25 | 6,306 |
| 2024-05-21 | $26.29 | $26.47 | $26.28 | $26.46 | $26.46 | 3,834 |
| 2024-05-20 | $26.26 | $26.43 | $26.26 | $26.38 | $26.38 | 1,466 |
| 2024-05-17 | $26.15 | $26.25 | $26.10 | $26.25 | $26.25 | 3,704 |
| 2024-05-16 | $26.29 | $26.29 | $26.03 | $26.03 | $26.03 | 3,107 |
| 2024-05-15 | $25.85 | $26.33 | $25.85 | $26.33 | $26.33 | 13,650 |
| 2024-05-14 | $25.57 | $25.76 | $25.57 | $25.76 | $25.76 | 4,073 |
| 2024-05-13 | $25.73 | $25.73 | $25.51 | $25.53 | $25.53 | 5,686 |
| 2024-05-10 | $25.97 | $25.97 | $25.65 | $25.69 | $25.69 | 3,456 |
| 2024-05-09 | $25.82 | $25.82 | $25.68 | $25.72 | $25.72 | 2,363 |
| 2024-05-08 | $25.44 | $25.70 | $25.44 | $25.70 | $25.70 | 1,856 |
| 2024-05-07 | $25.70 | $25.91 | $25.70 | $25.76 | $25.76 | 21,306 |
| 2024-05-06 | $25.51 | $25.79 | $25.50 | $25.79 | $25.79 | 19,035 |
| 2024-05-03 | $25.33 | $25.33 | $25.23 | $25.33 | $25.33 | 4,811 |
| 2024-05-02 | $24.74 | $24.96 | $24.72 | $24.95 | $24.95 | 2,637 |
| 2024-05-01 | $24.71 | $24.95 | $24.52 | $24.63 | $24.63 | 11,427 |
| 2024-04-30 | $25.20 | $25.29 | $24.88 | $24.88 | $24.88 | 3,561 |
| 2024-04-29 | $25.13 | $25.34 | $25.13 | $25.30 | $25.30 | 8,491 |
| 2024-04-26 | $25.12 | $25.24 | $25.12 | $25.21 | $25.21 | 10,821 |
| 2024-04-25 | $24.72 | $25.00 | $24.72 | $24.96 | $24.96 | 2,802 |
| 2024-04-24 | $25.17 | $25.17 | $24.77 | $24.84 | $24.84 | 11,780 |
| 2024-04-23 | $24.76 | $24.95 | $24.76 | $24.88 | $24.88 | 1,457 |
| 2024-04-22 | $24.42 | $24.48 | $24.30 | $24.40 | $24.40 | 6,413 |
| 2024-04-19 | $24.32 | $24.34 | $24.32 | $24.34 | $24.34 | 388 |
| 2024-04-18 | $25.14 | $25.14 | $24.90 | $24.92 | $24.92 | 2,729 |
| 2024-04-17 | $25.05 | $25.10 | $25.02 | $25.02 | $25.02 | 5,908 |
| 2024-04-16 | $25.10 | $25.30 | $25.10 | $25.30 | $25.30 | 1,398 |
| 2024-04-15 | $25.61 | $25.72 | $25.05 | $25.05 | $25.05 | 7,919 |
| 2024-04-12 | $25.83 | $25.83 | $25.43 | $25.48 | $25.48 | 3,060 |
| 2024-04-11 | $25.68 | $25.96 | $25.68 | $25.96 | $25.96 | 8,568 |
| 2024-04-10 | $25.46 | $25.77 | $25.46 | $25.77 | $25.77 | 11,310 |
| 2024-04-09 | $26.12 | $26.12 | $25.53 | $25.70 | $25.70 | 1,361 |
| 2024-04-08 | $26.27 | $26.27 | $26.04 | $26.04 | $26.04 | 1,842 |
| 2024-04-05 | $26.10 | $26.16 | $26.06 | $26.08 | $26.08 | 8,092 |
| 2024-04-04 | $26.34 | $26.34 | $25.64 | $25.64 | $25.64 | 10,290 |
| 2024-04-03 | $25.96 | $26.07 | $25.94 | $26.05 | $26.05 | 9,525 |
| 2024-04-02 | $25.45 | $25.67 | $25.39 | $25.67 | $25.67 | 14,509 |
| 2024-04-01 | $25.71 | $25.85 | $25.67 | $25.77 | $25.77 | 9,212 |
| 2024-03-28 | $25.72 | $25.83 | $25.60 | $25.65 | $25.65 | 20,284 |
| 2024-03-27 | $25.97 | $26.02 | $25.56 | $25.61 | $25.61 | 2,798 |
| 2024-03-26 | $26.05 | $26.07 | $25.86 | $25.86 | $25.86 | 4,925 |
| 2024-03-25 | $25.79 | $26.02 | $25.77 | $25.90 | $25.90 | 12,388 |
| 2024-03-22 | $25.73 | $25.81 | $25.73 | $25.78 | $25.78 | 4,890 |
| 2024-03-21 | $25.82 | $25.82 | $25.71 | $25.75 | $25.75 | 3,039 |
| 2024-03-20 | $25.03 | $25.39 | $25.03 | $25.39 | $25.39 | 1,098 |
| 2024-03-19 | $24.65 | $25.03 | $24.65 | $25.03 | $25.03 | 8,239 |
| 2024-03-18 | $25.03 | $25.03 | $25.00 | $25.03 | $25.03 | 1,148 |
| 2024-03-15 | $25.13 | $25.21 | $25.10 | $25.10 | $25.10 | 1,101 |
| 2024-03-14 | $25.43 | $25.43 | $25.20 | $25.20 | $25.20 | 7,197 |
| 2024-03-13 | $25.51 | $25.54 | $25.51 | $25.53 | $25.53 | 771 |
| 2024-03-12 | $25.34 | $25.59 | $25.23 | $25.59 | $25.59 | 1,957 |
| 2024-03-11 | $25.32 | $25.32 | $25.11 | $25.11 | $25.11 | 2,605 |
| 2024-03-08 | $25.86 | $25.98 | $25.38 | $25.38 | $25.38 | 6,276 |
| 2024-03-07 | $25.46 | $25.58 | $25.33 | $25.57 | $25.57 | 6,987 |
| 2024-03-06 | $25.27 | $25.36 | $25.22 | $25.35 | $25.35 | 3,617 |
| 2024-03-05 | $25.15 | $25.23 | $24.89 | $24.93 | $24.93 | 2,579 |
| 2024-03-04 | $25.28 | $25.62 | $25.28 | $25.51 | $25.51 | 9,964 |
| 2024-03-01 | $24.75 | $25.00 | $24.75 | $24.98 | $24.98 | 6,634 |
| 2024-02-29 | $24.48 | $24.61 | $24.37 | $24.61 | $24.61 | 9,525 |
| 2024-02-28 | $24.25 | $24.35 | $24.24 | $24.24 | $24.24 | 3,769 |
| 2024-02-27 | $24.31 | $24.33 | $24.20 | $24.27 | $24.27 | 2,059 |
| 2024-02-26 | $23.99 | $24.18 | $23.95 | $24.18 | $24.18 | 6,181 |
| 2024-02-23 | $24.01 | $24.09 | $23.80 | $23.90 | $23.90 | 7,472 |
| 2024-02-22 | $23.59 | $23.95 | $23.59 | $23.94 | $23.94 | 18,901 |
| 2024-02-21 | $23.00 | $23.11 | $23.00 | $23.11 | $23.11 | 823 |
| 2024-02-20 | $23.54 | $23.54 | $23.10 | $23.37 | $23.37 | 768 |
| 2024-02-16 | $24.16 | $24.16 | $23.72 | $23.75 | $23.75 | 6,718 |
| 2024-02-15 | $23.94 | $24.01 | $23.82 | $24.01 | $24.01 | 5,012 |
| 2024-02-14 | $23.54 | $23.73 | $23.48 | $23.73 | $23.73 | 3,592 |
| 2024-02-13 | $22.85 | $23.04 | $22.72 | $23.00 | $23.00 | 4,869 |
| 2024-02-12 | $23.41 | $23.61 | $23.34 | $23.34 | $23.34 | 2,950 |
| 2024-02-09 | $23.30 | $23.42 | $23.30 | $23.42 | $23.42 | 1,350 |
| 2024-02-08 | $22.94 | $23.13 | $22.94 | $23.13 | $23.13 | 1,630 |
| 2024-02-07 | $22.66 | $22.95 | $22.66 | $22.87 | $22.87 | 3,280 |
| 2024-02-06 | $22.52 | $22.54 | $22.38 | $22.54 | $22.54 | 3,210 |
| 2024-02-05 | $22.66 | $22.66 | $22.32 | $22.59 | $22.59 | 5,930 |
| 2024-02-02 | $22.29 | $22.66 | $22.29 | $22.62 | $22.62 | 6,864 |
| 2024-02-01 | $21.83 | $22.08 | $21.83 | $22.04 | $22.04 | 13,004 |
| 2024-01-31 | $21.92 | $21.95 | $21.75 | $21.78 | $21.78 | 3,388 |
| 2024-01-30 | $22.39 | $22.39 | $22.05 | $22.05 | $22.05 | 55,831 |
| 2024-01-29 | $22.14 | $22.32 | $22.14 | $22.26 | $22.26 | 3,362 |
| 2024-01-26 | $22.08 | $22.17 | $21.90 | $22.17 | $22.17 | 51,422 |
| 2024-01-25 | $22.11 | $22.19 | $22.05 | $22.19 | $22.19 | 22,821 |
| 2024-01-24 | $22.30 | $22.31 | $22.06 | $22.06 | $22.06 | 4,571 |
| 2024-01-23 | $21.91 | $22.01 | $21.85 | $21.95 | $21.95 | 20,696 |
| 2024-01-22 | $21.82 | $21.92 | $21.76 | $21.80 | $21.80 | 81,476 |
| 2024-01-19 | $21.37 | $21.68 | $21.37 | $21.66 | $21.66 | 5,834 |
| 2024-01-18 | $21.28 | $21.30 | $21.28 | $21.30 | $21.30 | 9,103 |
| 2024-01-17 | $21.15 | $21.17 | $20.89 | $21.17 | $21.17 | 2,429 |
| 2024-01-16 | $21.24 | $21.30 | $21.11 | $21.24 | $21.24 | 2,386 |
| 2024-01-12 | $21.31 | $21.36 | $21.20 | $21.21 | $21.21 | 1,244 |
| 2024-01-11 | $21.46 | $21.48 | $21.14 | $21.27 | $21.27 | 604 |
| 2024-01-10 | $21.34 | $21.35 | $21.31 | $21.35 | $21.35 | 1,129 |
| 2024-01-09 | $21.14 | $21.15 | $21.12 | $21.13 | $21.13 | 2,265 |
| 2024-01-08 | $20.96 | $21.09 | $20.96 | $21.09 | $21.09 | 23,592 |
| 2024-01-05 | $20.47 | $20.68 | $20.47 | $20.68 | $20.68 | 1,969 |
| 2024-01-04 | $20.62 | $20.62 | $20.53 | $20.53 | $20.53 | 1,430 |
| 2024-01-03 | $20.40 | $20.57 | $20.40 | $20.47 | $20.47 | 9,505 |
| 2024-01-02 | $20.71 | $20.75 | $20.57 | $20.64 | $20.64 | 1,760 |
| 2023-12-29 | $21.24 | $21.24 | $20.98 | $21.00 | $21.00 | 4,834 |
| 2023-12-28 | $21.28 | $21.28 | $21.21 | $21.21 | $21.21 | 1,783 |
| 2023-12-27 | $21.26 | $21.26 | $21.17 | $21.22 | $21.22 | 20,810 |
| 2023-12-26 | $25.56 | $25.56 | $25.49 | $25.54 | $21.14 | 4,225 |
| 2023-12-22 | $25.57 | $25.57 | $25.42 | $25.42 | $25.42 | 3,675 |
| 2023-12-21 | $25.52 | $25.52 | $25.30 | $25.45 | $25.45 | 5,700 |
| 2023-12-20 | $25.57 | $25.57 | $25.15 | $25.17 | $25.17 | 6,342 |
| 2023-12-19 | $25.52 | $25.52 | $25.44 | $25.50 | $25.50 | 6,999 |
| 2023-12-18 | $25.31 | $25.42 | $25.31 | $25.39 | $25.39 | 7,749 |
| 2023-12-15 | $25.24 | $25.25 | $25.18 | $25.20 | $25.20 | 3,354 |
| 2023-12-14 | $25.16 | $25.16 | $25.04 | $25.05 | $25.05 | 1,856 |
| 2023-12-13 | $24.87 | $25.09 | $24.81 | $25.08 | $25.08 | 5,385 |
| 2023-12-12 | $24.62 | $24.84 | $24.62 | $24.84 | $24.84 | 2,348 |
| 2023-12-11 | $24.56 | $24.65 | $24.56 | $24.64 | $24.64 | 2,048 |
| 2023-12-08 | $24.24 | $24.60 | $24.24 | $24.60 | $24.60 | 2,727 |
| 2023-12-07 | $24.19 | $24.34 | $24.19 | $24.31 | $24.31 | 4,938 |
| 2023-12-06 | $24.35 | $24.35 | $24.02 | $24.02 | $24.02 | 2,841 |
| 2023-12-05 | $24.13 | $24.18 | $24.07 | $24.15 | $24.15 | 4,050 |
| 2023-12-04 | $24.08 | $24.23 | $24.05 | $24.05 | $24.05 | 2,193 |
| 2023-12-01 | $23.98 | $24.09 | $23.98 | $24.09 | $24.09 | 1,053 |
| 2023-11-30 | $23.92 | $23.98 | $23.87 | $23.98 | $23.98 | 1,410 |
| 2023-11-29 | $24.07 | $24.07 | $23.99 | $23.99 | $23.99 | 2,355 |
| 2023-11-28 | $23.77 | $23.92 | $23.77 | $23.92 | $23.92 | 309 |
| 2023-11-27 | $23.87 | $23.87 | $23.73 | $23.74 | $23.74 | 2,019 |
| 2023-11-24 | $23.69 | $23.71 | $23.69 | $23.71 | $23.71 | 1,903 |
| 2023-11-22 | $23.65 | $23.73 | $23.65 | $23.72 | $23.72 | 3,350 |
| 2023-11-21 | $23.50 | $23.64 | $23.50 | $23.62 | $23.62 | 2,037 |
| 2023-11-20 | $23.67 | $23.70 | $23.67 | $23.67 | $23.67 | 650 |
| 2023-11-17 | $23.28 | $23.37 | $23.28 | $23.37 | $23.37 | 415 |
| 2023-11-16 | $23.28 | $23.31 | $23.28 | $23.31 | $23.31 | 104 |
| 2023-11-15 | $23.46 | $23.46 | $23.29 | $23.35 | $23.35 | 497 |
| 2023-11-14 | $23.29 | $23.38 | $23.29 | $23.38 | $23.38 | 370 |
| 2023-11-13 | $22.78 | $22.99 | $22.77 | $22.99 | $22.99 | 21,282 |
| 2023-11-10 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 9 |
| 2023-11-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 56 |
| 2023-11-08 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 159 |
| 2023-11-07 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 176 |
| 2023-11-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 88 |
| 2023-11-03 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 6 |
| 2023-11-02 | $21.95 | $21.97 | $21.95 | $21.97 | $21.97 | 115 |
| 2023-11-01 | $21.51 | $21.62 | $21.51 | $21.62 | $21.62 | 508 |
| 2023-10-31 | $21.31 | $21.43 | $21.31 | $21.43 | $21.43 | 3,823 |
| 2023-10-30 | $21.25 | $21.26 | $21.23 | $21.23 | $21.23 | 5,788 |
| 2023-10-27 | $20.99 | $20.99 | $20.95 | $20.95 | $20.95 | 468 |
| 2023-10-26 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 220 |
| 2023-10-25 | $21.50 | $21.50 | $21.23 | $21.23 | $21.23 | 1,447 |
| 2023-10-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 202 |
| 2023-10-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 5 |
| 2023-10-20 | $21.57 | $21.57 | $21.41 | $21.41 | $21.41 | 1,070 |
| 2023-10-19 | $21.84 | $21.84 | $21.67 | $21.67 | $21.67 | 526 |
| 2023-10-18 | $21.99 | $21.99 | $21.85 | $21.85 | $21.85 | 205 |
| 2023-10-17 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 224 |
| 2023-10-16 | $22.27 | $22.29 | $22.19 | $22.29 | $22.29 | 948 |
| 2023-10-13 | $22.16 | $22.16 | $22.01 | $22.01 | $22.01 | 339 |
| 2023-10-12 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 65 |
| 2023-10-11 | $22.54 | $22.54 | $22.43 | $22.43 | $22.43 | 398 |
| 2023-10-10 | $22.49 | $22.49 | $22.39 | $22.39 | $22.39 | 628 |
| 2023-10-09 | $22.08 | $22.25 | $22.08 | $22.21 | $22.21 | 3,343 |
| 2023-10-06 | $22.12 | $22.16 | $22.12 | $22.16 | $22.16 | 316 |
| 2023-10-05 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 81 |
| 2023-10-04 | $21.92 | $22.00 | $21.88 | $22.00 | $22.00 | 2,617 |
| 2023-10-03 | $21.90 | $21.90 | $21.73 | $21.73 | $21.73 | 1,214 |
| 2023-10-02 | $22.09 | $22.12 | $22.04 | $22.12 | $22.12 | 2,388 |
| 2023-09-29 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 2 |
| 2023-09-28 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 15 |
| 2023-09-27 | $21.83 | $21.88 | $21.81 | $21.88 | $21.88 | 6,592 |
| 2023-09-26 | $21.77 | $21.77 | $21.75 | $21.75 | $21.75 | 908 |
| 2023-09-25 | $22.04 | $22.05 | $22.03 | $22.05 | $22.05 | 2,254 |
| 2023-09-22 | $22.08 | $22.09 | $21.97 | $21.97 | $21.97 | 10,195 |
| 2023-09-21 | $22.07 | $22.11 | $22.02 | $22.04 | $22.04 | 3,040 |
| 2023-09-20 | $22.79 | $22.79 | $22.50 | $22.53 | $22.53 | 4,922 |
| 2023-09-19 | $22.58 | $22.76 | $22.58 | $22.76 | $22.76 | 1,986 |
| 2023-09-18 | $22.77 | $22.81 | $22.77 | $22.79 | $22.79 | 4,946 |
| 2023-09-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 3,244 |
| 2023-09-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 2,232 |
| 2023-09-13 | $22.97 | $23.03 | $22.97 | $23.03 | $23.03 | 3,637 |
| 2023-09-12 | $23.17 | $23.17 | $22.94 | $22.94 | $22.94 | 3,985 |
| 2023-09-11 | $23.12 | $23.16 | $23.12 | $23.16 | $23.16 | 2,792 |
| 2023-09-08 | $22.94 | $22.94 | $22.86 | $22.90 | $22.90 | 965 |
| 2023-09-07 | $22.89 | $22.89 | $22.87 | $22.88 | $22.88 | 1,196 |
| 2023-09-06 | $22.77 | $22.87 | $22.77 | $22.87 | $22.87 | 711 |
| 2023-09-05 | $23.07 | $23.09 | $23.03 | $23.03 | $23.03 | 4,121 |
| 2023-09-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1,106 |
| 2023-08-31 | $22.87 | $23.04 | $22.87 | $23.02 | $23.02 | 7,304 |
| 2023-08-30 | $22.89 | $22.94 | $22.82 | $22.88 | $22.88 | 22,236 |
| 2023-08-29 | $22.46 | $22.80 | $22.45 | $22.80 | $22.80 | 1,151,977 |
| 2023-08-28 | $22.32 | $22.38 | $22.32 | $22.38 | $22.38 | 3,087 |
| 2023-08-25 | $22.06 | $22.26 | $22.00 | $22.26 | $22.26 | 4,875 |
| 2023-08-24 | $22.59 | $22.63 | $22.22 | $22.22 | $22.22 | 2,575 |
| 2023-08-23 | $22.47 | $22.62 | $22.47 | $22.59 | $22.59 | 9,341 |
| 2023-08-22 | $22.40 | $22.47 | $22.27 | $22.31 | $22.31 | 9,376 |
| 2023-08-21 | $22.30 | $22.41 | $22.17 | $22.37 | $22.37 | 17,236 |
| 2023-08-18 | $21.93 | $22.08 | $21.93 | $22.08 | $22.08 | 1,109 |
| 2023-08-17 | $22.13 | $22.16 | $22.12 | $22.14 | $22.14 | 2,746 |
| 2023-08-16 | $22.36 | $22.38 | $22.27 | $22.27 | $22.27 | 110,335 |
| 2023-08-15 | $22.54 | $22.54 | $22.47 | $22.47 | $22.47 | 1,405 |
| 2023-08-14 | $22.44 | $22.72 | $22.44 | $22.72 | $22.72 | 3,033 |
| 2023-08-11 | $22.55 | $22.55 | $22.48 | $22.48 | $22.48 | 203 |
| 2023-08-10 | $22.71 | $22.72 | $22.61 | $22.61 | $22.61 | 877,245 |
| 2023-08-09 | $22.68 | $22.73 | $22.61 | $22.62 | $22.62 | 7,094 |
| 2023-08-08 | $22.79 | $22.87 | $22.74 | $22.87 | $22.87 | 4,285 |
| 2023-08-07 | $23.01 | $23.08 | $23.01 | $23.08 | $23.08 | 8,588 |
| 2023-08-04 | $23.13 | $23.20 | $22.91 | $22.91 | $22.91 | 12,623 |
| 2023-08-03 | $22.64 | $22.88 | $22.64 | $22.88 | $22.88 | 671 |
| 2023-08-02 | $23.12 | $23.12 | $22.89 | $22.91 | $22.91 | 5,984 |
| 2023-08-01 | $23.44 | $23.53 | $23.42 | $23.53 | $23.53 | 9,524 |
| 2023-07-31 | $23.53 | $23.57 | $23.50 | $23.57 | $23.57 | 2,323 |
| 2023-07-28 | $23.29 | $23.50 | $23.29 | $23.47 | $23.47 | 18,864 |
| 2023-07-27 | $23.09 | $23.09 | $23.08 | $23.08 | $23.08 | 3,724 |
| 2023-07-26 | $23.26 | $23.30 | $23.19 | $23.25 | $23.25 | 17,116 |
| 2023-07-25 | $23.32 | $23.32 | $23.29 | $23.29 | $23.29 | 3,977 |
| 2023-07-24 | $23.34 | $23.34 | $23.23 | $23.29 | $23.29 | 11,045 |
| 2023-07-21 | $23.41 | $23.41 | $23.33 | $23.33 | $23.33 | 6,042 |
| 2023-07-20 | $23.56 | $23.67 | $23.33 | $23.37 | $23.37 | 2,150 |
| 2023-07-19 | $23.84 | $23.95 | $23.81 | $23.83 | $23.83 | 7,747 |
| 2023-07-18 | $23.51 | $23.82 | $23.51 | $23.76 | $23.76 | 1,000 |
| 2023-07-17 | $23.43 | $23.58 | $23.42 | $23.52 | $23.52 | 4,739 |
| 2023-07-14 | $23.53 | $23.54 | $23.36 | $23.36 | $23.36 | 2,515 |
| 2023-07-13 | $23.40 | $23.41 | $23.39 | $23.39 | $23.39 | 2,802 |
| 2023-07-12 | $22.90 | $23.02 | $22.90 | $23.00 | $23.00 | 9,479 |
| 2023-07-11 | $22.67 | $22.84 | $22.67 | $22.81 | $22.81 | 130,945 |
| 2023-07-10 | $22.59 | $22.59 | $22.57 | $22.58 | $22.58 | 5,769 |
| 2023-07-07 | $22.63 | $22.63 | $22.54 | $22.54 | $22.54 | 5,331 |
| 2023-07-06 | $22.41 | $22.52 | $22.41 | $22.51 | $22.51 | 6,700 |
| 2023-07-05 | $22.75 | $22.79 | $22.75 | $22.76 | $22.76 | 3,837 |
| 2023-07-03 | $22.71 | $22.71 | $22.69 | $22.69 | $22.69 | 1,025 |
| 2023-06-30 | $22.71 | $22.75 | $22.69 | $22.69 | $22.69 | 2,554 |
| 2023-06-29 | $22.47 | $22.47 | $22.41 | $22.44 | $22.44 | 2,324 |
| 2023-06-28 | $22.59 | $22.59 | $22.52 | $22.52 | $22.52 | 2,968 |
| 2023-06-27 | $22.30 | $22.52 | $22.30 | $22.47 | $22.47 | 3,097 |
| 2023-06-26 | $22.41 | $22.41 | $22.19 | $22.19 | $22.19 | 4,193 |
| 2023-06-23 | $22.44 | $22.54 | $22.41 | $22.41 | $22.41 | 7,780 |
| 2023-06-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2023-06-21 | $22.41 | $22.49 | $22.25 | $22.35 | $22.35 | 11,895 |
| 2023-06-20 | $22.59 | $22.59 | $22.53 | $22.57 | $22.57 | 11,238 |
| 2023-06-16 | $22.77 | $22.79 | $22.66 | $22.66 | $22.66 | 2,082 |
| 2023-06-15 | $22.56 | $22.73 | $22.56 | $22.73 | $22.73 | 926 |
| 2023-06-14 | $22.44 | $22.47 | $22.25 | $22.43 | $22.43 | 17,934 |
| 2023-06-13 | $22.21 | $22.21 | $22.13 | $22.13 | $22.13 | 4,813 |
| 2023-06-12 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 30 |
| 2023-06-09 | $21.73 | $21.82 | $21.69 | $21.75 | $21.75 | 4,174 |
| 2023-06-08 | $21.50 | $21.68 | $21.50 | $21.68 | $21.68 | 1,598 |
| 2023-06-07 | $21.89 | $21.89 | $21.43 | $21.43 | $21.43 | 3,495 |
| 2023-06-06 | $21.80 | $21.93 | $21.80 | $21.83 | $21.83 | 4,174 |
| 2023-06-05 | $21.72 | $21.85 | $21.63 | $21.78 | $21.78 | 3,647 |
| 2023-06-02 | $21.69 | $21.76 | $21.63 | $21.63 | $21.63 | 14,939 |
| 2023-06-01 | $21.34 | $21.43 | $21.34 | $21.43 | $21.43 | 5,590 |
| 2023-05-31 | $21.04 | $21.20 | $21.04 | $21.20 | $21.20 | 145 |
| 2023-05-30 | $21.31 | $21.32 | $21.23 | $21.23 | $21.23 | 5,848 |
| 2023-05-26 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 147 |
| 2023-05-25 | $20.66 | $20.74 | $20.66 | $20.70 | $20.70 | 3,772 |
| 2023-05-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1,172 |
| 2023-05-23 | $20.56 | $20.61 | $20.37 | $20.37 | $20.37 | 8,928 |
| 2023-05-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 51 |
| 2023-05-19 | $20.41 | $20.44 | $20.41 | $20.44 | $20.44 | 6,394 |
| 2023-05-18 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 38 |
| 2023-05-17 | $19.94 | $20.15 | $19.94 | $20.12 | $20.12 | 6,166 |
| 2023-05-16 | $19.85 | $19.88 | $19.83 | $19.83 | $19.83 | 1,050 |
| 2023-05-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 40 |
| 2023-05-12 | $19.67 | $19.68 | $19.49 | $19.68 | $19.68 | 17,658 |
| 2023-05-11 | $19.74 | $19.79 | $19.74 | $19.79 | $19.79 | 588 |
| 2023-05-10 | $19.69 | $19.81 | $19.69 | $19.81 | $19.81 | 1,736 |
| 2023-05-09 | $19.70 | $19.72 | $19.67 | $19.67 | $19.67 | 5,105 |
| 2023-05-08 | $19.75 | $19.83 | $19.75 | $19.83 | $19.83 | 5,797 |
| 2023-05-05 | $19.51 | $19.51 | $19.47 | $19.47 | $19.47 | 2,102 |
| 2023-05-04 | $19.18 | $19.22 | $19.12 | $19.21 | $19.21 | 15,455 |
| 2023-05-03 | $19.26 | $19.35 | $19.22 | $19.22 | $19.22 | 801 |
| 2023-05-02 | $19.17 | $19.30 | $19.17 | $19.26 | $19.26 | 15,697 |
| 2023-05-01 | $19.30 | $19.42 | $19.24 | $19.41 | $19.41 | 38,055 |
| 2023-04-28 | $19.19 | $19.24 | $19.19 | $19.22 | $19.22 | 2,383 |
| 2023-04-27 | $19.11 | $19.25 | $19.11 | $19.21 | $19.21 | 17,629 |
| 2023-04-26 | $18.97 | $19.00 | $18.75 | $18.80 | $18.80 | 13,561 |
| 2023-04-25 | $18.99 | $19.00 | $18.80 | $18.80 | $18.80 | 32,245 |
| 2023-04-24 | $19.17 | $19.23 | $19.14 | $19.21 | $19.21 | 9,266 |
| 2023-04-21 | $19.27 | $19.34 | $19.27 | $19.32 | $19.32 | 2,833 |
| 2023-04-20 | $19.25 | $19.25 | $19.20 | $19.20 | $19.20 | 113 |
| 2023-04-19 | $19.40 | $19.51 | $19.39 | $19.46 | $19.46 | 25,607 |
| 2023-04-18 | $19.49 | $19.52 | $19.44 | $19.48 | $19.48 | 26,995 |
| 2023-04-17 | $19.36 | $19.41 | $19.30 | $19.41 | $19.41 | 453 |
| 2023-04-14 | $19.40 | $19.42 | $19.25 | $19.36 | $19.36 | 1,756 |
| 2023-04-13 | $19.36 | $19.39 | $19.34 | $19.35 | $19.35 | 15,122 |
| 2023-04-12 | $19.20 | $19.20 | $19.00 | $19.00 | $19.00 | 24,172 |
| 2023-04-11 | $19.19 | $19.25 | $19.13 | $19.13 | $19.13 | 7,800 |
| 2023-04-10 | $19.10 | $19.24 | $19.08 | $19.24 | $19.24 | 26,068 |
| 2023-04-06 | $18.90 | $19.16 | $18.90 | $19.10 | $19.10 | 7,889 |
| 2023-04-05 | $19.03 | $19.07 | $19.03 | $19.07 | $19.07 | 1,357 |
| 2023-04-04 | $19.40 | $19.40 | $19.33 | $19.34 | $19.34 | 905 |
| 2023-04-03 | $19.31 | $19.52 | $19.31 | $19.48 | $19.48 | 15,219 |
| 2023-03-31 | $19.44 | $19.49 | $19.42 | $19.49 | $19.49 | 3,576 |
| 2023-03-30 | $19.15 | $19.15 | $19.14 | $19.14 | $19.14 | 160 |
| 2023-03-29 | $18.91 | $18.99 | $18.91 | $18.98 | $18.98 | 19,986 |
| 2023-03-28 | $18.71 | $18.73 | $18.62 | $18.72 | $18.72 | 9,719 |
| 2023-03-27 | $18.96 | $18.98 | $18.82 | $18.83 | $18.83 | 6,938 |
| 2023-03-24 | $18.70 | $18.88 | $18.70 | $18.86 | $18.86 | 9,025 |
| 2023-03-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 82 |
| 2023-03-22 | $19.09 | $19.17 | $18.85 | $18.85 | $18.85 | 651 |
| 2023-03-21 | $18.98 | $19.11 | $18.96 | $19.06 | $19.06 | 4,295 |
| 2023-03-20 | $18.62 | $18.70 | $18.55 | $18.70 | $18.70 | 8,343 |
| 2023-03-17 | $18.85 | $18.85 | $18.63 | $18.63 | $18.63 | 4,277 |
| 2023-03-16 | $18.40 | $18.84 | $18.40 | $18.84 | $18.84 | 8,967 |
| 2023-03-15 | $18.25 | $18.37 | $18.21 | $18.32 | $18.32 | 5,924 |
| 2023-03-14 | $18.18 | $18.36 | $18.18 | $18.36 | $18.36 | 5,304 |
| 2023-03-13 | $17.85 | $18.11 | $17.78 | $17.87 | $17.87 | 97,570 |
| 2023-03-10 | $18.10 | $18.10 | $17.93 | $17.93 | $17.93 | 1,456 |
| 2023-03-09 | $18.62 | $18.69 | $18.24 | $18.24 | $18.24 | 57,158 |
| 2023-03-08 | $18.48 | $18.63 | $18.43 | $18.54 | $18.54 | 94,349 |
| 2023-03-07 | $18.61 | $18.88 | $18.49 | $18.49 | $18.49 | 27,825 |
| 2023-03-06 | $18.70 | $18.89 | $18.56 | $18.58 | $18.58 | 78,120 |
| 2023-03-03 | $18.53 | $18.69 | $18.53 | $18.66 | $18.66 | 5,910 |
| 2023-03-02 | $18.14 | $18.29 | $18.14 | $18.29 | $18.29 | 138 |
| 2023-03-01 | $18.23 | $18.24 | $18.20 | $18.23 | $18.23 | 5,420 |
| 2023-02-28 | $18.34 | $18.42 | $18.32 | $18.32 | $18.32 | 11,321 |
| 2023-02-27 | $18.28 | $18.41 | $18.24 | $18.25 | $18.25 | 55,846 |
| 2023-02-24 | $18.07 | $18.19 | $17.60 | $18.19 | $18.19 | 13,498 |
| 2023-02-23 | $18.25 | $18.37 | $18.18 | $18.36 | $18.36 | 10,900 |
| 2023-02-22 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 31 |
| 2023-02-21 | $18.20 | $18.26 | $18.14 | $18.17 | $18.17 | 3,972 |
| 2023-02-17 | $18.48 | $18.50 | $18.46 | $18.50 | $18.50 | 3,177 |
| 2023-02-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 92 |
| 2023-02-15 | $18.78 | $18.89 | $18.78 | $18.89 | $18.89 | 905 |
| 2023-02-14 | $18.60 | $18.72 | $18.60 | $18.71 | $18.71 | 8,448 |
| 2023-02-13 | $18.58 | $18.58 | $18.52 | $18.55 | $18.55 | 7,250 |
| 2023-02-10 | $18.37 | $18.51 | $18.37 | $18.51 | $18.51 | 39,324 |
| 2023-02-09 | $18.82 | $18.82 | $18.55 | $18.55 | $18.55 | 145 |
| 2023-02-08 | $18.83 | $18.85 | $18.68 | $18.70 | $18.70 | 5,479 |
| 2023-02-07 | $18.59 | $18.83 | $18.57 | $18.83 | $18.83 | 3,067 |
| 2023-02-06 | $18.62 | $18.62 | $18.61 | $18.62 | $18.62 | 2,339 |
| 2023-02-03 | $18.94 | $18.98 | $18.66 | $18.66 | $18.66 | 3,965 |
| 2023-02-02 | $18.83 | $18.96 | $18.75 | $18.91 | $18.91 | 16,790 |
| 2023-02-01 | $17.95 | $18.29 | $17.95 | $18.29 | $18.29 | 700 |
| 2023-01-31 | $18.02 | $18.05 | $18.02 | $18.04 | $18.04 | 1,600 |
| 2023-01-30 | $17.85 | $17.85 | $17.75 | $17.76 | $17.76 | 2,300 |
| 2023-01-27 | $17.93 | $18.00 | $17.93 | $17.98 | $17.98 | 26,004 |
| 2023-01-26 | $17.61 | $17.76 | $17.61 | $17.76 | $17.76 | 33,629 |
| 2023-01-25 | $17.41 | $17.59 | $17.41 | $17.58 | $17.58 | 16,151 |
| 2023-01-24 | $17.71 | $17.74 | $17.50 | $17.59 | $17.59 | 13,586 |
| 2023-01-23 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 65 |
| 2023-01-20 | $17.24 | $17.45 | $17.24 | $17.45 | $17.45 | 3,920 |
| 2023-01-19 | $17.05 | $17.24 | $17.04 | $17.15 | $17.15 | 1,616 |
| 2023-01-18 | $17.30 | $17.30 | $17.22 | $17.24 | $17.24 | 1,663 |
| 2023-01-17 | $17.41 | $17.41 | $17.31 | $17.31 | $17.31 | 1,029 |
| 2023-01-13 | $17.39 | $17.42 | $17.39 | $17.40 | $17.40 | 3,153 |
| 2023-01-12 | $17.20 | $17.30 | $17.20 | $17.26 | $17.26 | 31,726 |
| 2023-01-11 | $17.05 | $17.19 | $17.05 | $17.19 | $17.19 | 3,519 |
| 2023-01-10 | $16.81 | $16.94 | $16.81 | $16.94 | $16.94 | 2,015 |
| 2023-01-09 | $16.79 | $16.83 | $16.68 | $16.70 | $16.70 | 13,746 |
| 2023-01-06 | $16.28 | $16.48 | $16.28 | $16.47 | $16.47 | 1,914 |
| 2023-01-05 | $16.13 | $16.13 | $16.05 | $16.05 | $16.05 | 978 |
| 2023-01-04 | $16.29 | $16.29 | $16.22 | $16.29 | $16.29 | 1,843 |
| 2023-01-03 | $16.14 | $16.14 | $16.13 | $16.13 | $16.13 | 2,130 |
| 2022-12-30 | $15.96 | $16.06 | $15.86 | $16.06 | $16.06 | 21,725 |
| 2022-12-29 | $16.05 | $16.14 | $16.05 | $16.11 | $16.11 | 353,276 |
| 2022-12-28 | $15.77 | $15.77 | $15.72 | $15.72 | $15.72 | 200 |
| 2022-12-27 | $15.93 | $15.95 | $15.91 | $15.91 | $15.91 | 11,697 |
| 2022-12-23 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 203 |
| 2022-12-22 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 237 |
| 2022-12-21 | $16.43 | $16.43 | $16.41 | $16.42 | $16.42 | 237 |
| 2022-12-20 | $16.16 | $16.22 | $16.14 | $16.22 | $16.22 | 23,774 |
| 2022-12-19 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1 |
| 2022-12-16 | $16.43 | $16.51 | $16.43 | $16.51 | $16.51 | 499 |
| 2022-12-15 | $16.58 | $16.66 | $16.58 | $16.59 | $16.59 | 7,516 |
| 2022-12-14 | $17.29 | $17.34 | $17.14 | $17.19 | $17.19 | 7,585 |
| 2022-12-13 | $17.21 | $17.26 | $17.13 | $17.19 | $17.19 | 182,970 |
| 2022-12-12 | $16.85 | $16.98 | $16.85 | $16.97 | $16.97 | 48,518 |
| 2022-12-09 | $16.91 | $16.94 | $16.78 | $16.78 | $16.78 | 39,612 |
| 2022-12-08 | $16.74 | $16.78 | $16.74 | $16.78 | $16.78 | 156,319 |
| 2022-12-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 155 |
| 2022-12-06 | $16.70 | $16.70 | $16.68 | $16.68 | $16.68 | 912 |
| 2022-12-05 | $17.09 | $17.09 | $17.05 | $17.07 | $17.07 | 1,294,086 |
| 2022-12-02 | $17.44 | $17.45 | $17.44 | $17.45 | $17.45 | 1,216 |
| 2022-12-01 | $17.41 | $17.50 | $17.41 | $17.50 | $17.50 | 127 |
| 2022-11-30 | $16.60 | $17.32 | $16.60 | $17.32 | $17.32 | 863 |
| 2022-11-29 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 91 |
| 2022-11-28 | $16.94 | $16.94 | $16.79 | $16.79 | $16.79 | 106 |
| 2022-11-25 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 41 |
| 2022-11-23 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 23 |
| 2022-11-22 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 47 |
| 2022-11-21 | $16.61 | $16.67 | $16.53 | $16.53 | $16.53 | 3,573 |
| 2022-11-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 34 |
| 2022-11-17 | $16.69 | $16.71 | $16.69 | $16.71 | $16.71 | 203 |
| 2022-11-16 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 95 |
| 2022-11-15 | $17.48 | $17.48 | $17.36 | $17.36 | $17.36 | 1,368 |
| 2022-11-14 | $17.21 | $17.21 | $17.05 | $17.05 | $17.05 | 758 |
| 2022-11-11 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 117 |
| 2022-11-10 | $16.57 | $16.78 | $16.57 | $16.78 | $16.78 | 201 |
| 2022-11-09 | $15.90 | $15.90 | $15.65 | $15.65 | $15.65 | 4,911 |
| 2022-11-08 | $15.92 | $16.04 | $15.92 | $16.04 | $16.04 | 807 |
| 2022-11-07 | $15.93 | $15.93 | $15.92 | $15.92 | $15.92 | 278 |
| 2022-11-04 | $15.98 | $15.98 | $15.89 | $15.96 | $15.96 | 209 |
| 2022-11-03 | $16.25 | $16.30 | $16.14 | $16.14 | $16.14 | 468 |
| 2022-11-02 | $16.85 | $16.85 | $16.36 | $16.36 | $16.36 | 648 |
| 2022-11-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 64 |
| 2022-10-31 | $17.05 | $17.09 | $17.00 | $17.00 | $17.00 | 3,448 |
| 2022-10-28 | $16.93 | $17.14 | $16.92 | $17.13 | $17.13 | 10,718 |
| 2022-10-27 | $17.31 | $17.31 | $17.04 | $17.08 | $17.08 | 74,764 |
| 2022-10-26 | $17.44 | $17.44 | $17.24 | $17.25 | $17.25 | 46,500 |
| 2022-10-25 | $17.43 | $17.63 | $17.42 | $17.54 | $17.54 | 32,853 |
| 2022-10-24 | $17.15 | $17.79 | $17.15 | $17.26 | $17.26 | 69,325 |
| 2022-10-21 | $17.00 | $17.74 | $16.94 | $17.29 | $17.29 | 159,735 |
| 2022-10-20 | $17.03 | $17.28 | $16.97 | $17.02 | $17.02 | 37,353 |
| 2022-10-19 | $17.07 | $17.16 | $17.00 | $17.13 | $17.13 | 24,196 |
| 2022-10-18 | $17.10 | $17.10 | $17.08 | $17.08 | $17.08 | 333 |
| 2022-10-17 | $16.74 | $16.90 | $16.71 | $16.86 | $16.86 | 10,328 |
| 2022-10-14 | $16.54 | $16.93 | $16.30 | $16.42 | $16.42 | 345,288 |
| 2022-10-13 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 65,659 |
| 2022-10-12 | $16.68 | $16.70 | $16.59 | $16.70 | $16.70 | 65,659 |
| 2022-10-11 | $16.62 | $16.62 | $16.50 | $16.55 | $16.55 | 428 |
| 2022-10-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2 |
| 2022-10-07 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 10 |
| 2022-10-06 | $17.98 | $17.98 | $17.94 | $17.94 | $17.94 | 187 |
| 2022-10-05 | $17.77 | $17.96 | $17.77 | $17.96 | $17.96 | 134 |
| 2022-10-04 | $18.01 | $18.01 | $17.99 | $17.99 | $17.99 | 117 |
| 2022-10-03 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 47 |
| 2022-09-30 | $17.28 | $17.28 | $17.14 | $17.14 | $17.14 | 101 |
| 2022-09-29 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 100 |
| 2022-09-28 | $17.86 | $17.87 | $17.86 | $17.87 | $17.87 | 100 |
| 2022-09-27 | $17.34 | $17.46 | $17.34 | $17.46 | $17.46 | 100 |
| 2022-09-26 | $17.32 | $17.37 | $17.31 | $17.31 | $17.31 | 265 |
| 2022-09-23 | $17.34 | $17.40 | $17.30 | $17.40 | $17.40 | 6,935 |
| 2022-09-22 | $17.93 | $17.93 | $17.76 | $17.76 | $17.76 | 359 |
| 2022-09-21 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 3 |
| 2022-09-20 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 4 |
| 2022-09-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 830 |
| 2022-09-16 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 39 |
| 2022-09-15 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 11 |
| 2022-09-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 11 |
| 2022-09-13 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 2 |
| 2022-09-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 72 |
| 2022-09-09 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 12 |
| 2022-09-08 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 3 |
| 2022-09-07 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 5 |
| 2022-09-06 | $18.45 | $18.45 | $18.41 | $18.41 | $18.41 | 508 |
| 2022-09-02 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 123 |
| 2022-09-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 16 |
| 2022-08-31 | $19.13 | $19.16 | $19.13 | $19.16 | $19.16 | 110 |
| 2022-08-30 | $19.50 | $19.50 | $19.29 | $19.41 | $19.41 | 2,195 |
| 2022-08-29 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 14 |
| 2022-08-26 | $20.40 | $20.40 | $19.79 | $19.79 | $19.79 | 111 |
| 2022-08-25 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 4 |
| 2022-08-24 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 4 |
| 2022-08-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 12 |
| 2022-08-22 | $19.58 | $19.58 | $19.51 | $19.51 | $19.51 | 200 |
| 2022-08-19 | $20.00 | $20.00 | $19.98 | $19.98 | $19.98 | 182 |
| 2022-08-18 | $20.36 | $20.49 | $20.35 | $20.49 | $20.49 | 2,028 |
| 2022-08-17 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 57 |
| 2022-08-16 | $21.03 | $21.03 | $21.00 | $21.00 | $21.00 | 211 |
| 2022-08-15 | $20.99 | $20.99 | $20.95 | $20.95 | $20.95 | 514 |
| 2022-08-12 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 4 |
| 2022-08-11 | $20.55 | $20.56 | $20.55 | $20.56 | $20.56 | 197 |
| 2022-08-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 23 |
| 2022-08-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 80 |
| 2022-08-08 | $20.41 | $20.41 | $20.37 | $20.37 | $20.37 | 586 |
| 2022-08-05 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 44 |
| 2022-08-04 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 159 |
| 2022-08-03 | $20.27 | $20.38 | $20.27 | $20.38 | $20.38 | 118 |
| 2022-08-02 | $19.73 | $19.93 | $19.73 | $19.86 | $19.86 | 553 |
| 2022-08-01 | $19.79 | $19.79 | $19.58 | $19.58 | $19.58 | 235 |
| 2022-07-29 | $19.10 | $19.52 | $19.10 | $19.49 | $19.49 | 4,509 |
| 2022-07-28 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 63 |
| 2022-07-27 | $18.51 | $18.72 | $18.51 | $18.72 | $18.72 | 155 |
| 2022-07-26 | $18.04 | $18.04 | $17.83 | $17.83 | $17.83 | 679 |
| 2022-07-25 | $18.54 | $18.66 | $18.53 | $18.60 | $18.60 | 2,023 |
| 2022-07-22 | $18.76 | $18.76 | $18.66 | $18.71 | $18.71 | 7,802 |
| 2022-07-21 | $18.92 | $19.15 | $18.92 | $19.15 | $19.15 | 407 |
| 2022-07-20 | $18.87 | $18.91 | $18.87 | $18.91 | $18.91 | 183 |
| 2022-07-19 | $18.17 | $18.35 | $18.17 | $18.35 | $18.35 | 703 |
| 2022-07-18 | $18.27 | $18.27 | $17.92 | $17.92 | $17.92 | 551 |
| 2022-07-15 | $17.81 | $17.83 | $17.81 | $17.83 | $17.83 | 2,068 |
| 2022-07-14 | $17.35 | $17.39 | $17.33 | $17.39 | $17.39 | 623 |
| 2022-07-13 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 166 |
| 2022-07-12 | $17.51 | $17.55 | $17.51 | $17.55 | $17.55 | 177 |
| 2022-07-11 | $17.87 | $17.93 | $17.78 | $17.78 | $17.78 | 307 |
| 2022-07-08 | $18.10 | $18.38 | $18.10 | $18.26 | $18.26 | 217 |
| 2022-07-07 | $18.19 | $18.24 | $18.19 | $18.24 | $18.24 | 102 |
| 2022-07-06 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 287 |
| 2022-07-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 66 |
| 2022-07-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 7 |
| 2022-06-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 79 |
| 2022-06-29 | $17.57 | $17.59 | $17.57 | $17.59 | $17.59 | 400 |
| 2022-06-28 | $18.02 | $18.02 | $17.74 | $17.74 | $17.74 | 605 |
| 2022-06-27 | $18.40 | $18.40 | $18.36 | $18.36 | $18.36 | 2,106 |
| 2022-06-24 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 2 |
| 2022-06-23 | $17.70 | $17.98 | $17.70 | $17.98 | $17.98 | 155 |
| 2022-06-22 | $17.79 | $17.85 | $17.66 | $17.66 | $17.66 | 358 |
| 2022-06-21 | $17.89 | $17.94 | $17.70 | $17.70 | $17.70 | 7,622 |
| 2022-06-17 | $17.14 | $17.33 | $17.14 | $17.33 | $17.33 | 161 |
| 2022-06-16 | $17.16 | $17.16 | $16.80 | $16.84 | $16.84 | 876 |
| 2022-06-15 | $17.55 | $17.93 | $17.52 | $17.79 | $17.79 | 5,147 |
| 2022-06-14 | $17.32 | $17.38 | $17.23 | $17.23 | $17.23 | 2,514 |
| 2022-06-13 | $17.61 | $17.61 | $17.21 | $17.21 | $17.21 | 804 |
| 2022-06-10 | $18.55 | $18.55 | $18.26 | $18.28 | $18.28 | 7,257 |
| 2022-06-09 | $19.46 | $19.52 | $19.11 | $19.11 | $19.11 | 515 |
| 2022-06-08 | $19.91 | $19.91 | $19.72 | $19.72 | $19.72 | 1,702 |
| 2022-06-07 | $19.62 | $19.77 | $19.62 | $19.77 | $19.77 | 2,157 |
| 2022-06-06 | $19.84 | $19.84 | $19.48 | $19.56 | $19.56 | 2,600 |
| 2022-06-03 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 113 |
| 2022-06-02 | $19.76 | $20.04 | $19.76 | $20.00 | $20.00 | 2,976 |
| 2022-06-01 | $19.37 | $19.37 | $19.28 | $19.28 | $19.28 | 182 |
| 2022-05-31 | $19.43 | $19.44 | $19.30 | $19.41 | $19.41 | 2,761 |
| 2022-05-27 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 76 |
| 2022-05-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 110 |
| 2022-05-25 | $17.95 | $18.19 | $17.93 | $18.19 | $18.19 | 5,755 |
| 2022-05-24 | $17.73 | $17.73 | $17.65 | $17.65 | $17.65 | 148 |
| 2022-05-23 | $18.25 | $18.48 | $18.25 | $18.48 | $18.48 | 358 |
| 2022-05-20 | $18.15 | $18.30 | $18.01 | $18.30 | $18.30 | 638 |
| 2022-05-19 | $18.69 | $18.69 | $18.52 | $18.52 | $18.52 | 273 |
| 2022-05-18 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 138 |
| 2022-05-17 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 53 |
| 2022-05-16 | $19.49 | $19.49 | $18.94 | $18.94 | $18.94 | 700 |
| 2022-05-13 | $19.53 | $19.67 | $19.38 | $19.57 | $19.57 | 3,619 |
| 2022-05-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 6 |
| 2022-05-11 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 8 |
| 2022-05-10 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 109 |
| 2022-05-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 12 |
| 2022-05-06 | $21.04 | $21.04 | $20.51 | $20.51 | $20.51 | 202 |
| 2022-05-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 52 |
| 2022-05-04 | $21.61 | $22.34 | $21.61 | $22.34 | $22.34 | 116 |
| 2022-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1 |
| 2022-05-02 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 84 |
| 2022-04-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 4,418 |
| 2022-04-28 | $22.57 | $22.72 | $22.57 | $22.72 | $22.72 | 4,418 |
| 2022-04-27 | $22.43 | $22.51 | $22.08 | $22.08 | $22.08 | 4,127 |
| 2022-04-26 | $22.53 | $22.55 | $22.36 | $22.36 | $22.36 | 662 |
| 2022-04-25 | $22.87 | $23.15 | $22.81 | $23.08 | $23.08 | 2,001 |
| 2022-04-22 | $23.31 | $23.31 | $22.72 | $22.72 | $22.72 | 1,117 |
| 2022-04-21 | $24.40 | $24.40 | $23.23 | $23.23 | $23.23 | 1,163 |
| 2022-04-20 | $24.30 | $24.40 | $24.07 | $24.07 | $24.07 | 3,941 |
| 2022-04-19 | $24.49 | $24.88 | $24.49 | $24.80 | $24.80 | 813 |
| 2022-04-18 | $24.28 | $24.29 | $24.04 | $24.13 | $24.13 | 2,169 |
| 2022-04-14 | $24.63 | $24.75 | $24.43 | $24.43 | $24.43 | 25,449 |
| 2022-04-13 | $24.66 | $25.00 | $24.62 | $24.91 | $24.91 | 1,002 |
| 2022-04-12 | $24.92 | $24.92 | $24.12 | $24.21 | $24.21 | 67,330 |
| 2022-04-11 | $24.39 | $24.42 | $24.22 | $24.22 | $24.22 | 8,250 |
| 2022-04-08 | $24.59 | $24.62 | $24.45 | $24.45 | $24.45 | 4,004 |
| 2022-04-07 | $24.95 | $24.95 | $24.77 | $24.77 | $24.77 | 207 |
| 2022-04-06 | $24.91 | $24.91 | $24.86 | $24.86 | $24.86 | 225 |
| 2022-04-05 | $26.01 | $26.06 | $25.69 | $25.69 | $25.69 | 955 |
| 2022-04-04 | $26.43 | $26.54 | $26.43 | $26.52 | $26.52 | 413 |
| 2022-04-01 | $26.05 | $26.05 | $25.82 | $25.82 | $25.82 | 606 |
| 2022-03-31 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 28 |
| 2022-03-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 29 |
| 2022-03-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 31 |
| 2022-03-28 | $25.78 | $26.07 | $25.78 | $26.07 | $26.07 | 1,012 |
| 2022-03-25 | $25.51 | $25.55 | $25.51 | $25.55 | $25.55 | 3,008 |
| 2022-03-24 | $25.72 | $25.88 | $25.72 | $25.88 | $25.88 | 11,925 |
| 2022-03-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 30 |
| 2022-03-22 | $25.70 | $25.79 | $25.62 | $25.79 | $25.79 | 4,120 |
| 2022-03-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 11 |
| 2022-03-18 | $25.34 | $25.51 | $25.34 | $25.51 | $25.51 | 159 |
| 2022-03-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 66 |
| 2022-03-16 | $23.31 | $24.06 | $23.31 | $24.06 | $24.06 | 1,521 |
| 2022-03-15 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 12 |
| 2022-03-14 | $22.67 | $22.71 | $22.30 | $22.30 | $22.30 | 1,421 |
| 2022-03-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 5 |
| 2022-03-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2022-03-09 | $23.62 | $23.69 | $23.62 | $23.69 | $23.69 | 125 |
| 2022-03-08 | $22.86 | $22.86 | $22.80 | $22.80 | $22.80 | 165 |
| 2022-03-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 1 |
| 2022-03-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 230 |
| 2022-03-03 | $24.88 | $24.88 | $24.63 | $24.63 | $24.63 | 2,051 |
| 2022-03-02 | $25.06 | $25.38 | $25.06 | $25.38 | $25.38 | 9,715 |
| 2022-03-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 17 |
| 2022-02-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2 |
| 2022-02-25 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 85 |
| 2022-02-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
| 2022-02-23 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 3 |
| 2022-02-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 12 |
| 2022-02-18 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 11 |
| 2022-02-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 75 |
| 2022-02-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 3 |
| 2022-02-15 | $26.48 | $26.84 | $26.48 | $26.84 | $26.84 | 103 |
| 2022-02-14 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 40 |
| 2022-02-11 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 22 |
| 2022-02-10 | $26.86 | $26.86 | $26.74 | $26.76 | $26.76 | 4,405 |
| 2022-02-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 4 |
| 2022-02-08 | $26.31 | $26.37 | $26.26 | $26.37 | $26.37 | 6,500 |
| 2022-02-07 | $26.21 | $26.21 | $25.97 | $25.97 | $25.97 | 100 |
| 2022-02-04 | $25.95 | $26.02 | $25.95 | $25.98 | $25.98 | 2,291 |
| 2022-02-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1 |
| 2022-02-02 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 30 |
| 2022-02-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 77 |
| 2022-01-31 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 36 |
| 2022-01-28 | $24.86 | $25.50 | $24.78 | $25.45 | $25.45 | 230,562 |
Clockwise Capital Innovation ETF (TIME) News Headlines
.jpg)
.jpg)
.jpg)
Recent Clockwise Capital Innovation ETF (TIME) News
Similar Companies to Clockwise Capital Innovation ETF (TIME) 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 | -- | -- | -- |