Virtus Newfleet ABS/MBS ETF (VABS) Exchange: NYSE ARCA
Data as of June 25, 2025
$24.39 ($-0.07) -0.30%
Virtus Newfleet ABS/MBS ETF - Daily Information
Click for more stock information on Virtus Newfleet ABS/MBS ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $24.37 |
| Previous Close | $24.39 |
| High | $24.39 |
| Low | $24.37 |
| Adjusted Open | $24.37 |
| Previous Adjusted Close | $24.39 |
| Adjusted High | $24.39 |
| Adjusted Low | $24.37 |
About Virtus Newfleet ABS/MBS ETF (VABS)
Virtus Newfleet ABS/MBS ETF
Invest in Virtus Newfleet ABS/MBS ETF (VABS)
Historical Stock Data for Virtus Newfleet ABS/MBS ETF (VABS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $24.37 | $24.39 | $24.37 | $24.39 | $24.39 | 1,910 |
| 2025-06-18 | $24.48 | $24.50 | $24.45 | $24.47 | $24.47 | 2,445 |
| 2025-06-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 142 |
| 2025-06-16 | $24.43 | $24.44 | $24.42 | $24.44 | $24.44 | 1,163 |
| 2025-06-13 | $24.44 | $24.47 | $24.42 | $24.43 | $24.43 | 976 |
| 2025-06-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 70 |
| 2025-06-11 | $24.42 | $24.42 | $24.41 | $24.42 | $24.42 | 487 |
| 2025-06-10 | $24.41 | $24.47 | $24.39 | $24.39 | $24.39 | 5,207 |
| 2025-06-09 | $24.38 | $24.39 | $24.38 | $24.39 | $24.39 | 1,653 |
| 2025-06-06 | $24.42 | $24.42 | $24.36 | $24.36 | $24.36 | 336 |
| 2025-06-05 | $24.44 | $24.44 | $24.43 | $24.43 | $24.43 | 1,947 |
| 2025-06-04 | $24.40 | $24.43 | $24.38 | $24.43 | $24.43 | 10,311 |
| 2025-06-03 | $24.37 | $24.45 | $24.36 | $24.37 | $24.37 | 10,528 |
| 2025-06-02 | $24.37 | $24.44 | $24.37 | $24.40 | $24.40 | 3,271 |
| 2025-05-30 | $24.39 | $24.46 | $24.39 | $24.40 | $24.40 | 11,491 |
| 2025-05-29 | $24.33 | $24.40 | $24.29 | $24.36 | $24.36 | 4,314 |
| 2025-05-28 | $24.34 | $24.38 | $24.32 | $24.33 | $24.33 | 1,913 |
| 2025-05-27 | $24.34 | $24.39 | $24.34 | $24.35 | $24.35 | 1,638 |
| 2025-05-23 | $24.30 | $24.35 | $24.30 | $24.34 | $24.34 | 1,433 |
| 2025-05-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 90 |
| 2025-05-21 | $24.28 | $24.29 | $24.27 | $24.28 | $24.28 | 850 |
| 2025-05-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 557 |
| 2025-05-19 | $24.40 | $24.41 | $24.39 | $24.41 | $24.30 | 1,018 |
| 2025-05-16 | $24.42 | $24.42 | $24.38 | $24.39 | $24.28 | 1,292 |
| 2025-05-15 | $24.35 | $24.36 | $24.25 | $24.30 | $24.20 | 7,972 |
| 2025-05-14 | $24.32 | $24.33 | $24.30 | $24.32 | $24.21 | 10,639 |
| 2025-05-13 | $24.37 | $24.37 | $24.32 | $24.34 | $24.23 | 766 |
| 2025-05-12 | $24.31 | $24.33 | $24.30 | $24.31 | $24.21 | 2,674 |
| 2025-05-09 | $24.36 | $24.39 | $24.33 | $24.38 | $24.28 | 1,361 |
| 2025-05-08 | $24.37 | $24.38 | $24.34 | $24.34 | $24.23 | 3,242 |
| 2025-05-07 | $24.39 | $24.39 | $24.36 | $24.39 | $24.28 | 5,214 |
| 2025-05-06 | $24.37 | $24.43 | $24.34 | $24.36 | $24.26 | 6,706 |
| 2025-05-05 | $24.35 | $24.35 | $24.34 | $24.35 | $24.24 | 3,055 |
| 2025-05-02 | $24.35 | $24.35 | $24.32 | $24.35 | $24.24 | 49,403 |
| 2025-05-01 | $24.42 | $24.44 | $24.33 | $24.38 | $24.27 | 2,085 |
| 2025-04-30 | $24.38 | $24.38 | $24.31 | $24.37 | $24.27 | 17,872 |
| 2025-04-29 | $24.36 | $24.38 | $24.36 | $24.38 | $24.28 | 1,722 |
| 2025-04-28 | $24.32 | $24.37 | $24.32 | $24.37 | $24.26 | 566 |
| 2025-04-25 | $24.29 | $24.31 | $24.29 | $24.31 | $24.20 | 361 |
| 2025-04-24 | $24.26 | $24.29 | $24.25 | $24.29 | $24.18 | 1,469 |
| 2025-04-23 | $24.23 | $24.26 | $24.23 | $24.24 | $24.14 | 821 |
| 2025-04-22 | $24.25 | $24.26 | $24.25 | $24.26 | $24.16 | 166 |
| 2025-04-21 | $24.27 | $24.30 | $24.26 | $24.27 | $24.17 | 191,684 |
| 2025-04-17 | $24.35 | $24.35 | $24.34 | $24.35 | $24.14 | 1,005 |
| 2025-04-16 | $24.32 | $24.33 | $24.31 | $24.33 | $24.13 | 2,010 |
| 2025-04-15 | $24.28 | $24.29 | $24.28 | $24.29 | $24.09 | 393 |
| 2025-04-14 | $24.23 | $24.27 | $24.23 | $24.27 | $24.06 | 1,622 |
| 2025-04-11 | $24.22 | $24.27 | $24.22 | $24.22 | $24.01 | 3,083 |
| 2025-04-10 | $24.22 | $24.28 | $24.22 | $24.25 | $24.04 | 973 |
| 2025-04-09 | $24.30 | $24.33 | $24.11 | $24.27 | $24.07 | 7,343 |
| 2025-04-08 | $24.27 | $24.35 | $24.23 | $24.35 | $24.14 | 3,653 |
| 2025-04-07 | $24.47 | $24.47 | $24.18 | $24.38 | $24.18 | 7,270 |
| 2025-04-04 | $24.52 | $24.55 | $24.46 | $24.47 | $24.27 | 4,495 |
| 2025-04-03 | $24.48 | $24.48 | $24.43 | $24.48 | $24.27 | 2,005 |
| 2025-04-02 | $24.41 | $24.41 | $24.34 | $24.40 | $24.19 | 4,589 |
| 2025-04-01 | $24.39 | $24.40 | $24.33 | $24.36 | $24.16 | 6,205 |
| 2025-03-31 | $24.39 | $24.40 | $24.38 | $24.40 | $24.19 | 313 |
| 2025-03-28 | $24.37 | $24.37 | $24.34 | $24.37 | $24.16 | 622 |
| 2025-03-27 | $24.32 | $24.33 | $24.32 | $24.33 | $24.12 | 326 |
| 2025-03-26 | $24.30 | $24.31 | $24.29 | $24.29 | $24.09 | 1,162 |
| 2025-03-25 | $24.35 | $24.35 | $24.33 | $24.33 | $24.13 | 1,538 |
| 2025-03-24 | $24.31 | $24.32 | $24.27 | $24.30 | $24.10 | 24,947 |
| 2025-03-21 | $24.36 | $24.36 | $24.29 | $24.33 | $24.13 | 38,033 |
| 2025-03-20 | $24.34 | $24.34 | $24.21 | $24.33 | $24.12 | 75,251 |
| 2025-03-19 | $24.39 | $24.42 | $24.39 | $24.41 | $24.10 | 3,065 |
| 2025-03-18 | $24.40 | $24.42 | $24.29 | $24.40 | $24.09 | 39,405 |
| 2025-03-17 | $24.42 | $24.42 | $24.33 | $24.38 | $24.07 | 32,006 |
| 2025-03-14 | $24.49 | $24.49 | $24.41 | $24.42 | $24.42 | 1,342 |
| 2025-03-13 | $24.45 | $24.49 | $24.37 | $24.46 | $24.46 | 11,399 |
| 2025-03-12 | $24.49 | $24.49 | $24.41 | $24.48 | $24.48 | 3,562 |
| 2025-03-11 | $24.50 | $24.52 | $24.46 | $24.50 | $24.50 | 5,081 |
| 2025-03-10 | $24.48 | $24.51 | $24.36 | $24.43 | $24.43 | 101,265 |
| 2025-03-07 | $24.61 | $24.61 | $24.49 | $24.50 | $24.50 | 3,141 |
| 2025-03-06 | $24.44 | $24.50 | $24.42 | $24.48 | $24.48 | 5,629 |
| 2025-03-05 | $24.51 | $24.51 | $24.38 | $24.45 | $24.45 | 22,307 |
| 2025-03-04 | $24.56 | $24.62 | $24.54 | $24.54 | $24.54 | 12,932 |
| 2025-03-03 | $24.47 | $24.69 | $24.47 | $24.67 | $24.67 | 12,587 |
| 2025-02-28 | $24.48 | $24.61 | $24.48 | $24.49 | $24.49 | 11,244 |
| 2025-02-27 | $24.45 | $24.45 | $24.42 | $24.43 | $24.43 | 2,648 |
| 2025-02-26 | $24.42 | $24.45 | $24.42 | $24.45 | $24.45 | 1,825 |
| 2025-02-25 | $24.43 | $24.48 | $24.40 | $24.43 | $24.43 | 2,764 |
| 2025-02-24 | $24.38 | $24.55 | $24.36 | $24.52 | $24.52 | 7,247 |
| 2025-02-21 | $24.32 | $24.39 | $24.32 | $24.36 | $24.36 | 3,459 |
| 2025-02-20 | $24.29 | $24.33 | $24.29 | $24.32 | $24.32 | 3,733 |
| 2025-02-19 | $24.36 | $24.36 | $24.35 | $24.36 | $24.30 | 3,193 |
| 2025-02-18 | $24.35 | $24.38 | $24.35 | $24.38 | $24.32 | 2,475 |
| 2025-02-14 | $24.35 | $24.37 | $24.35 | $24.36 | $24.30 | 4,115 |
| 2025-02-13 | $24.29 | $24.33 | $24.29 | $24.32 | $24.26 | 6,057 |
| 2025-02-12 | $24.30 | $24.30 | $24.28 | $24.28 | $24.22 | 1,775 |
| 2025-02-11 | $24.33 | $24.34 | $24.33 | $24.33 | $24.27 | 3,538 |
| 2025-02-10 | $24.52 | $24.52 | $24.34 | $24.41 | $24.35 | 115,632 |
| 2025-02-07 | $24.34 | $24.34 | $24.33 | $24.33 | $24.28 | 2,273 |
| 2025-02-06 | $24.37 | $24.38 | $24.36 | $24.36 | $24.30 | 22,254 |
| 2025-02-05 | $24.36 | $24.41 | $24.33 | $24.34 | $24.28 | 2,807 |
| 2025-02-04 | $24.31 | $24.34 | $24.31 | $24.33 | $24.27 | 272 |
| 2025-02-03 | $24.29 | $24.31 | $24.29 | $24.30 | $24.24 | 1,321,254 |
| 2025-01-31 | $24.33 | $24.37 | $24.30 | $24.32 | $24.26 | 3,681 |
| 2025-01-30 | $24.32 | $24.33 | $24.31 | $24.32 | $24.26 | 686 |
| 2025-01-29 | $24.31 | $24.32 | $24.31 | $24.31 | $24.25 | 2,406 |
| 2025-01-28 | $24.31 | $24.46 | $24.30 | $24.33 | $24.27 | 8,198 |
| 2025-01-27 | $24.34 | $24.34 | $24.33 | $24.33 | $24.27 | 1,090 |
| 2025-01-24 | $24.26 | $24.34 | $24.22 | $24.29 | $24.29 | 22,271 |
| 2025-01-23 | $24.25 | $24.32 | $24.25 | $24.27 | $24.27 | 10,693 |
| 2025-01-22 | $24.24 | $24.32 | $24.24 | $24.26 | $24.26 | 15,071 |
| 2025-01-21 | $24.26 | $24.43 | $24.25 | $24.42 | $24.42 | 18,581 |
| 2025-01-17 | $24.27 | $24.30 | $24.26 | $24.30 | $24.27 | 6,704 |
| 2025-01-16 | $24.23 | $24.36 | $24.23 | $24.33 | $24.30 | 8,177 |
| 2025-01-15 | $24.26 | $24.26 | $24.23 | $24.25 | $24.21 | 6,138 |
| 2025-01-14 | $24.20 | $24.23 | $24.20 | $24.23 | $24.19 | 20,715 |
| 2025-01-13 | $24.20 | $24.21 | $24.17 | $24.19 | $24.15 | 220,246 |
| 2025-01-10 | $24.19 | $24.20 | $24.19 | $24.19 | $24.16 | 10,750 |
| 2025-01-08 | $24.20 | $24.23 | $24.19 | $24.22 | $24.18 | 2,308 |
| 2025-01-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.16 | 1,266 |
| 2025-01-06 | $24.17 | $24.20 | $24.17 | $24.19 | $24.15 | 3,395 |
| 2025-01-03 | $24.20 | $24.20 | $24.18 | $24.18 | $24.15 | 173 |
| 2025-01-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.14 | 38 |
| 2024-12-31 | $24.19 | $24.20 | $24.15 | $24.17 | $24.14 | 1,991 |
| 2024-12-30 | $24.17 | $24.18 | $24.17 | $24.18 | $24.15 | 4,438 |
| 2024-12-27 | $24.16 | $24.16 | $24.15 | $24.15 | $24.11 | 681 |
| 2024-12-26 | $24.14 | $24.15 | $24.14 | $24.15 | $24.11 | 904 |
| 2024-12-24 | $24.12 | $24.14 | $24.12 | $24.14 | $24.11 | 105 |
| 2024-12-23 | $24.13 | $24.13 | $24.11 | $24.13 | $24.10 | 1,712 |
| 2024-12-20 | $24.14 | $24.14 | $24.12 | $24.13 | $24.09 | 1,188 |
| 2024-12-19 | $24.28 | $24.30 | $24.28 | $24.30 | $24.10 | 782 |
| 2024-12-18 | $24.30 | $24.32 | $24.26 | $24.26 | $24.06 | 1,480 |
| 2024-12-17 | $24.30 | $24.31 | $24.30 | $24.30 | $24.10 | 2,841 |
| 2024-12-16 | $24.32 | $24.32 | $24.29 | $24.31 | $24.11 | 1,062 |
| 2024-12-13 | $24.30 | $24.30 | $24.29 | $24.29 | $24.09 | 115 |
| 2024-12-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.10 | 2,004 |
| 2024-12-11 | $24.30 | $24.31 | $24.24 | $24.30 | $24.10 | 2,276 |
| 2024-12-10 | $24.30 | $24.31 | $24.30 | $24.31 | $24.11 | 609 |
| 2024-12-09 | $24.31 | $24.33 | $24.30 | $24.33 | $24.13 | 2,283 |
| 2024-12-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.11 | 198 |
| 2024-12-05 | $24.28 | $24.28 | $24.28 | $24.28 | $24.08 | 100 |
| 2024-12-04 | $24.29 | $24.29 | $24.29 | $24.29 | $24.09 | 16 |
| 2024-12-03 | $24.25 | $24.26 | $24.25 | $24.26 | $24.06 | 394 |
| 2024-12-02 | $24.26 | $24.26 | $24.26 | $24.26 | $24.06 | 451 |
| 2024-11-29 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 207 |
| 2024-11-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 457 |
| 2024-11-26 | $24.18 | $24.19 | $24.18 | $24.19 | $24.19 | 4,075 |
| 2024-11-25 | $24.19 | $24.23 | $24.15 | $24.23 | $24.23 | 3,154 |
| 2024-11-22 | $24.16 | $24.20 | $24.15 | $24.17 | $24.17 | 2,066 |
| 2024-11-21 | $24.16 | $24.17 | $24.16 | $24.17 | $24.17 | 391 |
| 2024-11-20 | $24.14 | $24.16 | $24.14 | $24.15 | $24.15 | 1,566 |
| 2024-11-19 | $24.27 | $24.27 | $24.27 | $24.27 | $24.17 | 254 |
| 2024-11-18 | $24.25 | $24.26 | $24.24 | $24.26 | $24.16 | 1,876 |
| 2024-11-15 | $24.20 | $24.24 | $24.20 | $24.24 | $24.13 | 1,240 |
| 2024-11-14 | $24.25 | $24.25 | $24.24 | $24.24 | $24.13 | 400 |
| 2024-11-13 | $24.23 | $24.24 | $24.23 | $24.23 | $24.12 | 2,271 |
| 2024-11-12 | $24.21 | $24.22 | $24.21 | $24.22 | $24.11 | 301 |
| 2024-11-11 | $24.21 | $24.21 | $24.19 | $24.21 | $24.11 | 1,867 |
| 2024-11-08 | $24.22 | $24.25 | $24.21 | $24.22 | $24.11 | 2,235 |
| 2024-11-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.15 | 50 |
| 2024-11-06 | $24.17 | $24.19 | $24.17 | $24.19 | $24.08 | 629 |
| 2024-11-05 | $24.21 | $24.21 | $24.21 | $24.21 | $24.10 | 102 |
| 2024-11-04 | $24.21 | $24.23 | $24.21 | $24.23 | $24.12 | 124 |
| 2024-11-01 | $24.21 | $24.21 | $24.19 | $24.19 | $24.08 | 2,594 |
| 2024-10-31 | $24.16 | $24.20 | $24.16 | $24.20 | $24.09 | 623 |
| 2024-10-30 | $24.21 | $24.21 | $24.19 | $24.19 | $24.09 | 9,916 |
| 2024-10-29 | $24.19 | $24.21 | $24.18 | $24.21 | $24.10 | 5,442 |
| 2024-10-28 | $24.22 | $24.22 | $24.20 | $24.20 | $24.10 | 616 |
| 2024-10-25 | $24.22 | $24.23 | $24.18 | $24.18 | $24.08 | 1,293 |
| 2024-10-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.11 | 2,052 |
| 2024-10-23 | $24.21 | $24.22 | $24.21 | $24.21 | $24.10 | 15,843 |
| 2024-10-22 | $24.22 | $24.22 | $24.19 | $24.21 | $24.10 | 3,625 |
| 2024-10-21 | $24.23 | $24.23 | $24.21 | $24.22 | $24.12 | 1,415 |
| 2024-10-18 | $24.35 | $24.35 | $24.32 | $24.34 | $24.34 | 746 |
| 2024-10-17 | $24.31 | $24.31 | $24.30 | $24.31 | $24.31 | 690 |
| 2024-10-16 | $24.33 | $24.34 | $24.31 | $24.33 | $24.33 | 1,965 |
| 2024-10-15 | $24.34 | $24.35 | $24.33 | $24.33 | $24.33 | 4,084 |
| 2024-10-14 | $24.30 | $24.30 | $24.27 | $24.30 | $24.30 | 962 |
| 2024-10-11 | $24.29 | $24.32 | $24.29 | $24.31 | $24.31 | 2,193 |
| 2024-10-10 | $24.27 | $24.29 | $24.26 | $24.29 | $24.29 | 1,136 |
| 2024-10-09 | $24.28 | $24.29 | $24.27 | $24.27 | $24.27 | 2,620 |
| 2024-10-08 | $24.29 | $24.30 | $24.28 | $24.29 | $24.29 | 3,718 |
| 2024-10-07 | $24.29 | $24.29 | $24.28 | $24.28 | $24.28 | 4,229 |
| 2024-10-04 | $24.31 | $24.31 | $24.27 | $24.28 | $24.28 | 1,812 |
| 2024-10-03 | $24.36 | $24.36 | $24.35 | $24.35 | $24.35 | 3,007 |
| 2024-10-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 202 |
| 2024-10-01 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 2,885 |
| 2024-09-30 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | 1,070 |
| 2024-09-27 | $24.37 | $24.37 | $24.34 | $24.37 | $24.37 | 7,107 |
| 2024-09-26 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 504 |
| 2024-09-25 | $24.37 | $24.37 | $24.35 | $24.35 | $24.35 | 1,515 |
| 2024-09-24 | $24.36 | $24.37 | $24.36 | $24.37 | $24.37 | 641 |
| 2024-09-23 | $24.36 | $24.41 | $24.36 | $24.36 | $24.36 | 1,990 |
| 2024-09-20 | $24.41 | $24.41 | $24.36 | $24.36 | $24.36 | 2,036 |
| 2024-09-19 | $24.53 | $24.53 | $24.53 | $24.53 | $24.33 | 7,336 |
| 2024-09-18 | $24.49 | $24.53 | $24.49 | $24.52 | $24.32 | 1,185 |
| 2024-09-17 | $24.52 | $24.54 | $24.52 | $24.52 | $24.32 | 4,713 |
| 2024-09-16 | $24.55 | $24.55 | $24.54 | $24.54 | $24.34 | 2,216 |
| 2024-09-13 | $24.52 | $24.53 | $24.50 | $24.52 | $24.32 | 3,532 |
| 2024-09-12 | $24.48 | $24.48 | $24.46 | $24.47 | $24.27 | 1,859 |
| 2024-09-11 | $24.50 | $24.50 | $24.47 | $24.48 | $24.28 | 2,993 |
| 2024-09-10 | $24.49 | $24.54 | $24.48 | $24.51 | $24.31 | 3,676 |
| 2024-09-09 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 5,984 |
| 2024-09-06 | $24.42 | $24.44 | $24.42 | $24.44 | $24.44 | 659 |
| 2024-09-05 | $24.39 | $24.41 | $24.38 | $24.41 | $24.41 | 2,208 |
| 2024-09-04 | $24.37 | $24.39 | $24.37 | $24.38 | $24.38 | 3,824 |
| 2024-09-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 44 |
| 2024-08-30 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 25 |
| 2024-08-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 948 |
| 2024-08-28 | $24.32 | $24.37 | $24.31 | $24.31 | $24.31 | 948 |
| 2024-08-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 55 |
| 2024-08-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 55 |
| 2024-08-23 | $24.29 | $24.31 | $24.29 | $24.31 | $24.31 | 158 |
| 2024-08-22 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2024-08-21 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
| 2024-08-20 | $24.26 | $24.28 | $24.26 | $24.27 | $24.27 | 1,251 |
| 2024-08-19 | $24.35 | $24.35 | $24.35 | $24.35 | $24.25 | 2 |
| 2024-08-16 | $24.34 | $24.34 | $24.34 | $24.34 | $24.24 | 237 |
| 2024-08-15 | $24.28 | $24.31 | $24.28 | $24.31 | $24.21 | 237 |
| 2024-08-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.24 | 1 |
| 2024-08-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.25 | 1 |
| 2024-08-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.22 | 407 |
| 2024-08-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.20 | 14 |
| 2024-08-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.19 | 14 |
| 2024-08-07 | $24.32 | $24.32 | $24.31 | $24.31 | $24.21 | 206 |
| 2024-08-06 | $24.32 | $24.32 | $24.32 | $24.32 | $24.22 | 16 |
| 2024-08-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.25 | 16 |
| 2024-08-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.25 | 209 |
| 2024-08-01 | $24.27 | $24.27 | $24.25 | $24.25 | $24.15 | 209 |
| 2024-07-31 | $24.20 | $24.20 | $24.20 | $24.20 | $24.10 | 1 |
| 2024-07-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.07 | 104 |
| 2024-07-29 | $24.16 | $24.16 | $24.16 | $24.16 | $24.06 | 44 |
| 2024-07-26 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 54 |
| 2024-07-25 | $24.15 | $24.15 | $24.11 | $24.14 | $24.14 | 253 |
| 2024-07-24 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 350 |
| 2024-07-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2024-07-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2024-07-19 | $24.19 | $24.19 | $24.19 | $24.19 | $24.09 | 0 |
| 2024-07-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.10 | 313 |
| 2024-07-17 | $24.20 | $24.20 | $24.18 | $24.19 | $24.09 | 313 |
| 2024-07-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.08 | 100 |
| 2024-07-15 | $24.18 | $24.18 | $24.18 | $24.18 | $24.08 | 2 |
| 2024-07-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.07 | 2 |
| 2024-07-11 | $24.16 | $24.16 | $24.16 | $24.16 | $24.06 | 76 |
| 2024-07-10 | $24.10 | $24.10 | $24.10 | $24.10 | $24.00 | 30 |
| 2024-07-09 | $24.09 | $24.09 | $24.09 | $24.09 | $23.99 | 8 |
| 2024-07-08 | $24.09 | $24.09 | $24.08 | $24.08 | $23.98 | 194 |
| 2024-07-05 | $24.09 | $24.09 | $24.09 | $24.09 | $23.99 | 3 |
| 2024-07-03 | $24.04 | $24.04 | $24.04 | $24.04 | $23.94 | 110 |
| 2024-07-02 | $24.05 | $24.05 | $24.03 | $24.03 | $23.93 | 110 |
| 2024-07-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 15 |
| 2024-06-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 328 |
| 2024-06-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 328 |
| 2024-06-26 | $23.97 | $23.98 | $23.97 | $23.98 | $23.98 | 104 |
| 2024-06-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 100 |
| 2024-06-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 100 |
| 2024-06-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 100 |
| 2024-06-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 106 |
| 2024-06-18 | $24.09 | $24.09 | $24.09 | $24.09 | $23.99 | 1 |
| 2024-06-17 | $24.05 | $24.05 | $24.05 | $24.05 | $23.95 | 1 |
| 2024-06-14 | $24.06 | $24.06 | $24.06 | $24.06 | $23.96 | 0 |
| 2024-06-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.96 | 0 |
| 2024-06-12 | $24.04 | $24.04 | $24.04 | $24.04 | $23.94 | 439 |
| 2024-06-11 | $23.99 | $24.00 | $23.99 | $24.00 | $23.90 | 439 |
| 2024-06-10 | $23.96 | $23.98 | $23.96 | $23.98 | $23.88 | 239 |
| 2024-06-07 | $23.99 | $23.99 | $23.98 | $23.98 | $23.88 | 1,170 |
| 2024-06-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 0 |
| 2024-06-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.89 | 2,076 |
| 2024-06-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.85 | 106 |
| 2024-06-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.85 | 108 |
| 2024-05-31 | $23.95 | $23.95 | $23.94 | $23.94 | $23.84 | 283 |
| 2024-05-30 | $23.91 | $23.91 | $23.91 | $23.91 | $23.81 | 1 |
| 2024-05-29 | $23.89 | $23.89 | $23.89 | $23.89 | $23.79 | 108 |
| 2024-05-28 | $23.89 | $23.92 | $23.89 | $23.92 | $23.82 | 1,777 |
| 2024-05-24 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 1,400 |
| 2024-05-23 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2 |
| 2024-05-22 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 35 |
| 2024-05-21 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 246 |
| 2024-05-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 46 |
| 2024-05-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.88 | 1,787 |
| 2024-05-16 | $23.96 | $23.97 | $23.96 | $23.97 | $23.88 | 1,787 |
| 2024-05-15 | $23.97 | $23.99 | $23.96 | $23.97 | $23.88 | 2,695 |
| 2024-05-14 | $23.93 | $23.93 | $23.93 | $23.93 | $23.84 | 101 |
| 2024-05-13 | $23.91 | $23.91 | $23.91 | $23.91 | $23.82 | 260 |
| 2024-05-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 0 |
| 2024-05-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.89 | 0 |
| 2024-05-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.86 | 45 |
| 2024-05-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.87 | 45 |
| 2024-05-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.85 | 1 |
| 2024-05-03 | $23.92 | $23.93 | $23.92 | $23.93 | $23.84 | 229 |
| 2024-05-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.81 | 23 |
| 2024-05-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.79 | 11 |
| 2024-04-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.74 | 11 |
| 2024-04-29 | $23.87 | $23.87 | $23.85 | $23.85 | $23.76 | 411 |
| 2024-04-26 | $23.83 | $23.85 | $23.81 | $23.81 | $23.72 | 39,519 |
| 2024-04-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.74 | 2 |
| 2024-04-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1 |
| 2024-04-23 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 55 |
| 2024-04-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 55 |
| 2024-04-19 | $23.92 | $23.92 | $23.92 | $23.92 | $23.82 | 68 |
| 2024-04-18 | $23.90 | $23.90 | $23.89 | $23.89 | $23.79 | 226 |
| 2024-04-17 | $23.91 | $23.91 | $23.91 | $23.91 | $23.81 | 100 |
| 2024-04-16 | $23.91 | $23.91 | $23.91 | $23.91 | $23.81 | 25 |
| 2024-04-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 25 |
| 2024-04-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 10 |
| 2024-04-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2024-04-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2,475 |
| 2024-04-09 | $24.00 | $24.00 | $23.97 | $23.97 | $23.97 | 2,475 |
| 2024-04-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-04-05 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2024-04-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-04-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-04-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 783 |
| 2024-04-01 | $23.92 | $23.93 | $23.91 | $23.91 | $23.91 | 783 |
| 2024-03-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 103 |
| 2024-03-27 | $23.94 | $23.97 | $23.94 | $23.97 | $23.97 | 247 |
| 2024-03-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 108 |
| 2024-03-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 9 |
| 2024-03-22 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 1 |
| 2024-03-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 100 |
| 2024-03-20 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 22 |
| 2024-03-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.86 | 1 |
| 2024-03-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.84 | 0 |
| 2024-03-15 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 598 |
| 2024-03-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1,200 |
| 2024-03-13 | $23.92 | $23.94 | $23.91 | $23.94 | $23.94 | 1,143 |
| 2024-03-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 562 |
| 2024-03-11 | $23.98 | $23.98 | $23.94 | $23.94 | $23.94 | 562 |
| 2024-03-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 131 |
| 2024-03-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 131 |
| 2024-03-06 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 2 |
| 2024-03-05 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 129 |
| 2024-03-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 129 |
| 2024-03-01 | $23.85 | $23.92 | $23.85 | $23.90 | $23.90 | 1,318 |
| 2024-02-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2024-02-28 | $23.86 | $23.86 | $23.85 | $23.85 | $23.85 | 1,667 |
| 2024-02-27 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 2 |
| 2024-02-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-02-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 210 |
| 2024-02-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 75 |
| 2024-02-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2024-02-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.79 | 0 |
| 2024-02-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.77 | 77 |
| 2024-02-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.80 | 25 |
| 2024-02-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.77 | 28,260 |
| 2024-02-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.73 | 28,260 |
| 2024-02-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.77 | 100 |
| 2024-02-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.77 | 138 |
| 2024-02-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.76 | 100 |
| 2024-02-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.76 | 4 |
| 2024-02-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.76 | 4 |
| 2024-02-05 | $23.79 | $23.79 | $23.79 | $23.79 | $23.72 | 0 |
| 2024-02-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2024-02-01 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 5 |
| 2024-01-31 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 1,262 |
| 2024-01-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 78 |
| 2024-01-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-01-26 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1 |
| 2024-01-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 4,336 |
| 2024-01-24 | $23.75 | $23.75 | $23.73 | $23.74 | $23.74 | 4,336 |
| 2024-01-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1,116 |
| 2024-01-22 | $23.76 | $23.76 | $23.74 | $23.74 | $23.74 | 300 |
| 2024-01-19 | $23.72 | $23.75 | $23.72 | $23.73 | $23.72 | 918 |
| 2024-01-18 | $23.72 | $23.72 | $23.72 | $23.72 | $23.71 | 100 |
| 2024-01-17 | $23.73 | $23.73 | $23.72 | $23.72 | $23.71 | 1,612 |
| 2024-01-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.73 | 0 |
| 2024-01-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.75 | 0 |
| 2024-01-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.73 | 12 |
| 2024-01-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.67 | 12 |
| 2024-01-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.65 | 26,166 |
| 2024-01-08 | $23.70 | $23.72 | $23.66 | $23.66 | $23.65 | 26,166 |
| 2024-01-05 | $23.60 | $23.62 | $23.60 | $23.62 | $23.61 | 10,205 |
| 2024-01-04 | $23.63 | $23.63 | $23.61 | $23.61 | $23.60 | 270 |
| 2024-01-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.63 | 120 |
| 2024-01-02 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 120 |
| 2023-12-29 | $23.62 | $23.64 | $23.62 | $23.63 | $23.63 | 3,072 |
| 2023-12-28 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 12 |
| 2023-12-27 | $23.60 | $23.64 | $23.60 | $23.64 | $23.64 | 22,001 |
| 2023-12-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2023-12-22 | $23.58 | $23.59 | $23.57 | $23.59 | $23.59 | 13,490 |
| 2023-12-21 | $23.56 | $23.57 | $23.55 | $23.57 | $23.57 | 2,392 |
| 2023-12-20 | $23.55 | $23.57 | $23.55 | $23.57 | $23.57 | 333 |
| 2023-12-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.53 | 6,543 |
| 2023-12-18 | $23.68 | $23.71 | $23.68 | $23.69 | $23.51 | 6,543 |
| 2023-12-15 | $23.69 | $23.70 | $23.68 | $23.68 | $23.50 | 17,342 |
| 2023-12-14 | $23.71 | $23.71 | $23.69 | $23.71 | $23.53 | 1,378 |
| 2023-12-13 | $23.61 | $23.67 | $23.61 | $23.67 | $23.49 | 21,120 |
| 2023-12-12 | $23.58 | $23.59 | $23.56 | $23.59 | $23.41 | 10,196 |
| 2023-12-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.38 | 3 |
| 2023-12-08 | $23.57 | $23.57 | $23.54 | $23.54 | $23.54 | 5,100 |
| 2023-12-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 4 |
| 2023-12-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2023-12-05 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1 |
| 2023-12-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1 |
| 2023-12-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 72 |
| 2023-11-30 | $23.48 | $23.48 | $23.33 | $23.46 | $23.46 | 31,640 |
| 2023-11-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 95 |
| 2023-11-28 | $23.46 | $23.51 | $23.46 | $23.46 | $23.46 | 6,800 |
| 2023-11-27 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3 |
| 2023-11-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2023-11-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 1 |
| 2023-11-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 53 |
| 2023-11-20 | $23.41 | $23.41 | $23.39 | $23.39 | $23.39 | 165 |
| 2023-11-17 | $23.45 | $23.46 | $23.45 | $23.46 | $23.38 | 7,503 |
| 2023-11-16 | $23.46 | $23.50 | $23.46 | $23.48 | $23.40 | 1,153 |
| 2023-11-15 | $23.45 | $23.45 | $23.43 | $23.43 | $23.35 | 100 |
| 2023-11-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.43 | 1 |
| 2023-11-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.34 | 1 |
| 2023-11-10 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 0 |
| 2023-11-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.32 | 765 |
| 2023-11-08 | $23.41 | $23.42 | $23.40 | $23.42 | $23.34 | 765 |
| 2023-11-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.36 | 302 |
| 2023-11-06 | $23.45 | $23.45 | $23.42 | $23.42 | $23.34 | 302 |
| 2023-11-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.36 | 1 |
| 2023-11-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-11-01 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 3 |
| 2023-10-31 | $23.33 | $23.34 | $23.32 | $23.34 | $23.34 | 856 |
| 2023-10-30 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-10-27 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1,002 |
| 2023-10-26 | $23.35 | $23.35 | $23.33 | $23.34 | $23.34 | 1,002 |
| 2023-10-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
| 2023-10-24 | $23.36 | $23.36 | $23.34 | $23.34 | $23.34 | 100 |
| 2023-10-23 | $23.27 | $23.32 | $23.27 | $23.32 | $23.32 | 5,895 |
| 2023-10-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 101 |
| 2023-10-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.28 | 0 |
| 2023-10-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 0 |
| 2023-10-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 9 |
| 2023-10-16 | $23.38 | $23.38 | $23.38 | $23.38 | $23.30 | 9 |
| 2023-10-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 201 |
| 2023-10-12 | $23.46 | $23.46 | $23.40 | $23.40 | $23.32 | 201 |
| 2023-10-11 | $23.45 | $23.45 | $23.44 | $23.44 | $23.36 | 541 |
| 2023-10-10 | $23.46 | $23.46 | $23.44 | $23.44 | $23.36 | 100 |
| 2023-10-09 | $23.43 | $23.44 | $23.43 | $23.44 | $23.36 | 328 |
| 2023-10-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.29 | 6 |
| 2023-10-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 2 |
| 2023-10-04 | $23.36 | $23.37 | $23.36 | $23.37 | $23.29 | 606 |
| 2023-10-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.25 | 100 |
| 2023-10-02 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 103 |
| 2023-09-29 | $23.38 | $23.38 | $23.38 | $23.38 | $23.30 | 62 |
| 2023-09-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.30 | 14 |
| 2023-09-27 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 50 |
| 2023-09-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.27 | 1 |
| 2023-09-25 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 0 |
| 2023-09-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.25 | 600 |
| 2023-09-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 2 |
| 2023-09-20 | $23.37 | $23.38 | $23.35 | $23.35 | $23.27 | 800 |
| 2023-09-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.27 | 100 |
| 2023-09-18 | $23.44 | $23.44 | $23.44 | $23.44 | $23.28 | 100 |
| 2023-09-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.27 | 18,300 |
| 2023-09-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.27 | 100 |
| 2023-09-13 | $23.42 | $23.43 | $23.42 | $23.43 | $23.28 | 200 |
| 2023-09-12 | $23.41 | $23.41 | $23.41 | $23.41 | $23.26 | 1,068 |
| 2023-09-11 | $23.36 | $23.41 | $23.36 | $23.41 | $23.25 | 1,068 |
| 2023-09-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.25 | 0 |
| 2023-09-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.21 | 0 |
| 2023-09-06 | $23.33 | $23.33 | $23.33 | $23.33 | $23.18 | 3,800 |
| 2023-09-05 | $23.33 | $23.33 | $23.32 | $23.33 | $23.18 | 3,800 |
| 2023-09-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1 |
| 2023-08-31 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1 |
| 2023-08-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 14 |
| 2023-08-29 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 415 |
| 2023-08-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 100 |
| 2023-08-25 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 104 |
| 2023-08-24 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-08-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-08-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 94 |
| 2023-08-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 94 |
| 2023-08-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.29 | 101 |
| 2023-08-17 | $23.39 | $23.41 | $23.39 | $23.41 | $23.27 | 101 |
| 2023-08-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.25 | 0 |
| 2023-08-15 | $23.38 | $23.38 | $23.38 | $23.38 | $23.24 | 0 |
| 2023-08-14 | $23.37 | $23.37 | $23.37 | $23.37 | $23.24 | 0 |
| 2023-08-11 | $23.37 | $23.38 | $23.37 | $23.37 | $23.24 | 1,543 |
| 2023-08-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.26 | 1 |
| 2023-08-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 1,000 |
| 2023-08-08 | $23.49 | $23.50 | $23.49 | $23.50 | $23.36 | 100 |
| 2023-08-07 | $23.46 | $23.47 | $23.46 | $23.47 | $23.33 | 100 |
| 2023-08-04 | $23.46 | $23.47 | $23.46 | $23.47 | $23.47 | 302 |
| 2023-08-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 11 |
| 2023-08-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 4 |
| 2023-08-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3 |
| 2023-07-31 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 4 |
| 2023-07-28 | $23.41 | $23.41 | $23.40 | $23.40 | $23.40 | 20,370 |
| 2023-07-27 | $23.38 | $23.38 | $23.36 | $23.37 | $23.37 | 393 |
| 2023-07-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
| 2023-07-25 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 576 |
| 2023-07-24 | $23.39 | $23.40 | $23.39 | $23.39 | $23.39 | 1,882 |
| 2023-07-21 | $23.38 | $23.39 | $23.38 | $23.39 | $23.39 | 6,690 |
| 2023-07-20 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-07-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.40 | 2,288 |
| 2023-07-18 | $23.46 | $23.47 | $23.45 | $23.47 | $23.39 | 2,288 |
| 2023-07-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.38 | 0 |
| 2023-07-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.36 | 162 |
| 2023-07-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.40 | 0 |
| 2023-07-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.36 | 464 |
| 2023-07-11 | $23.36 | $23.37 | $23.36 | $23.36 | $23.29 | 464 |
| 2023-07-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.29 | 0 |
| 2023-07-07 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 577 |
| 2023-07-06 | $23.27 | $23.29 | $23.27 | $23.29 | $23.29 | 577 |
| 2023-07-05 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 8 |
| 2023-07-03 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1 |
| 2023-06-30 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 2 |
| 2023-06-29 | $23.30 | $23.31 | $23.30 | $23.31 | $23.31 | 1,077 |
| 2023-06-28 | $23.34 | $23.37 | $23.34 | $23.37 | $23.37 | 1,050 |
| 2023-06-27 | $23.33 | $23.34 | $23.23 | $23.32 | $23.32 | 44,058 |
| 2023-06-26 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 2 |
| 2023-06-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1 |
| 2023-06-22 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1 |
| 2023-06-21 | $23.29 | $23.31 | $23.26 | $23.31 | $23.31 | 4,986 |
| 2023-06-20 | $23.29 | $23.31 | $23.29 | $23.31 | $23.31 | 1,490 |
| 2023-06-16 | $23.32 | $23.34 | $23.31 | $23.34 | $23.34 | 3,595 |
| 2023-06-15 | $23.41 | $23.41 | $23.38 | $23.38 | $23.38 | 280 |
| 2023-06-14 | $23.30 | $23.34 | $23.30 | $23.34 | $23.34 | 4,061 |
| 2023-06-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2023-06-12 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2023-06-09 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2 |
| 2023-06-08 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2023-06-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 52 |
| 2023-06-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 52 |
| 2023-06-05 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2023-06-02 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 102 |
| 2023-06-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 41 |
| 2023-05-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 100 |
| 2023-05-30 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 100 |
| 2023-05-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2 |
| 2023-05-25 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 100 |
| 2023-05-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
| 2023-05-23 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 100 |
| 2023-05-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 105 |
| 2023-05-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 100 |
| 2023-05-18 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 801 |
| 2023-05-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 181 |
| 2023-05-16 | $23.42 | $23.44 | $23.42 | $23.44 | $23.44 | 181 |
| 2023-05-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 100 |
| 2023-05-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 101 |
| 2023-05-11 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2 |
| 2023-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-05-09 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2023-05-08 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 5 |
| 2023-05-05 | $23.50 | $23.50 | $23.48 | $23.48 | $23.48 | 3,925 |
| 2023-05-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2023-05-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 108 |
| 2023-05-02 | $23.47 | $23.47 | $23.44 | $23.44 | $23.44 | 108 |
| 2023-05-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2023-04-28 | $23.37 | $23.40 | $23.37 | $23.40 | $23.40 | 1,970 |
| 2023-04-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2 |
| 2023-04-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
| 2023-04-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 327 |
| 2023-04-24 | $23.29 | $23.33 | $23.29 | $23.33 | $23.33 | 308 |
| 2023-04-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-04-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-04-19 | $23.29 | $23.29 | $23.29 | $23.29 | $23.22 | 0 |
| 2023-04-18 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 0 |
| 2023-04-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.23 | 0 |
| 2023-04-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.25 | 1 |
| 2023-04-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.28 | 2 |
| 2023-04-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.29 | 1,124 |
| 2023-04-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.23 | 196 |
| 2023-04-10 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 1 |
| 2023-04-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 0 |
| 2023-04-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.35 | 0 |
| 2023-04-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.32 | 39 |
| 2023-04-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 39 |
| 2023-03-31 | $23.29 | $23.29 | $23.29 | $23.29 | $23.22 | 0 |
| 2023-03-30 | $23.28 | $23.28 | $23.28 | $23.28 | $23.21 | 1,002 |
| 2023-03-29 | $23.29 | $23.30 | $23.26 | $23.26 | $23.19 | 1,002 |
| 2023-03-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.22 | 0 |
| 2023-03-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 0 |
| 2023-03-24 | $23.35 | $23.38 | $23.35 | $23.38 | $23.31 | 102 |
| 2023-03-23 | $23.39 | $23.39 | $23.39 | $23.39 | $23.32 | 1 |
| 2023-03-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 1 |
| 2023-03-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.19 | 2 |
| 2023-03-20 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 1 |
| 2023-03-17 | $23.39 | $23.39 | $23.39 | $23.39 | $23.27 | 178 |
| 2023-03-16 | $23.29 | $23.34 | $23.29 | $23.34 | $23.21 | 178 |
| 2023-03-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.30 | 900 |
| 2023-03-14 | $23.42 | $23.42 | $23.32 | $23.35 | $23.22 | 900 |
| 2023-03-13 | $23.61 | $23.62 | $23.53 | $23.53 | $23.40 | 500 |
| 2023-03-10 | $23.26 | $23.26 | $23.26 | $23.26 | $23.13 | 160 |
| 2023-03-09 | $23.18 | $23.18 | $23.18 | $23.18 | $23.05 | 0 |
| 2023-03-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.01 | 0 |
| 2023-03-07 | $23.18 | $23.18 | $23.18 | $23.18 | $23.05 | 33 |
| 2023-03-06 | $23.17 | $23.17 | $23.17 | $23.17 | $23.04 | 33 |
| 2023-03-03 | $23.16 | $23.16 | $23.16 | $23.16 | $23.03 | 0 |
| 2023-03-02 | $23.14 | $23.14 | $23.14 | $23.14 | $23.01 | 0 |
| 2023-03-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.03 | 3,342 |
| 2023-02-28 | $23.14 | $23.17 | $23.13 | $23.17 | $23.04 | 3,342 |
| 2023-02-27 | $23.17 | $23.17 | $23.17 | $23.17 | $23.04 | 100 |
| 2023-02-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.02 | 39 |
| 2023-02-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.07 | 1 |
| 2023-02-22 | $23.19 | $23.19 | $23.19 | $23.19 | $23.06 | 1 |
| 2023-02-21 | $23.19 | $23.19 | $23.19 | $23.19 | $23.06 | 0 |
| 2023-02-17 | $23.25 | $23.26 | $23.25 | $23.26 | $23.06 | 211 |
| 2023-02-16 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 3 |
| 2023-02-15 | $23.26 | $23.26 | $23.26 | $23.26 | $23.06 | 0 |
| 2023-02-14 | $23.26 | $23.26 | $23.26 | $23.26 | $23.07 | 203 |
| 2023-02-13 | $23.25 | $23.28 | $23.25 | $23.28 | $23.09 | 203 |
| 2023-02-10 | $23.28 | $23.28 | $23.28 | $23.28 | $23.08 | 0 |
| 2023-02-09 | $23.29 | $23.29 | $23.29 | $23.29 | $23.09 | 1,997 |
| 2023-02-08 | $23.26 | $23.29 | $23.26 | $23.29 | $23.09 | 1,997 |
| 2023-02-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2023-02-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2023-02-03 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 6 |
| 2023-02-02 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1 |
| 2023-02-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 6 |
| 2023-01-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2 |
| 2023-01-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1,787 |
| 2023-01-27 | $23.21 | $23.24 | $23.20 | $23.24 | $23.24 | 1,787 |
| 2023-01-26 | $23.30 | $23.30 | $23.29 | $23.29 | $23.29 | 350 |
| 2023-01-25 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 1,788 |
| 2023-01-24 | $23.22 | $23.28 | $23.22 | $23.25 | $23.25 | 1,788 |
| 2023-01-23 | $23.25 | $23.28 | $23.25 | $23.27 | $23.27 | 2,678 |
| 2023-01-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2023-01-19 | $23.29 | $23.29 | $23.29 | $23.29 | $23.25 | 6 |
| 2023-01-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.21 | 2 |
| 2023-01-17 | $23.19 | $23.19 | $23.19 | $23.19 | $23.15 | 2 |
| 2023-01-13 | $23.17 | $23.17 | $23.17 | $23.17 | $23.14 | 0 |
| 2023-01-12 | $23.11 | $23.17 | $23.11 | $23.17 | $23.14 | 1,376 |
| 2023-01-11 | $23.03 | $23.06 | $23.03 | $23.06 | $23.03 | 182 |
| 2023-01-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.00 | 857 |
| 2023-01-09 | $22.98 | $23.03 | $22.98 | $23.03 | $23.00 | 857 |
| 2023-01-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.96 | 1 |
| 2023-01-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.91 | 0 |
| 2023-01-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.92 | 5 |
| 2023-01-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.88 | 5 |
| 2022-12-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.87 | 3 |
| 2022-12-29 | $22.91 | $22.95 | $22.91 | $22.91 | $22.88 | 300 |
| 2022-12-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.89 | 2 |
| 2022-12-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.88 | 2 |
| 2022-12-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.89 | 1 |
| 2022-12-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.92 | 1 |
| 2022-12-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.92 | 89 |
| 2022-12-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.89 | 201 |
| 2022-12-19 | $22.99 | $23.02 | $22.99 | $23.02 | $22.90 | 201 |
| 2022-12-16 | $22.96 | $23.02 | $22.96 | $23.02 | $22.90 | 13,845 |
| 2022-12-15 | $23.03 | $23.03 | $23.03 | $23.03 | $22.91 | 0 |
| 2022-12-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 0 |
| 2022-12-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.83 | 487 |
| 2022-12-12 | $22.92 | $22.93 | $22.91 | $22.91 | $22.91 | 487 |
| 2022-12-09 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 22 |
| 2022-12-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2022-12-07 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 10 |
| 2022-12-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 10 |
| 2022-12-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 101 |
| 2022-12-02 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2 |
| 2022-12-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2022-11-30 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 2 |
| 2022-11-29 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 2 |
| 2022-11-28 | $22.75 | $22.81 | $22.75 | $22.81 | $22.81 | 481 |
| 2022-11-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-11-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-11-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-11-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-11-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.77 | 73 |
| 2022-11-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.79 | 10 |
| 2022-11-16 | $22.91 | $22.91 | $22.91 | $22.91 | $22.85 | 10 |
| 2022-11-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.81 | 0 |
| 2022-11-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.78 | 125 |
| 2022-11-11 | $22.88 | $22.88 | $22.85 | $22.85 | $22.79 | 125 |
| 2022-11-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.81 | 2 |
| 2022-11-09 | $22.77 | $22.77 | $22.77 | $22.77 | $22.71 | 2 |
| 2022-11-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.69 | 167 |
| 2022-11-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.69 | 6 |
| 2022-11-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.69 | 6 |
| 2022-11-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.69 | 0 |
| 2022-11-02 | $22.81 | $22.81 | $22.81 | $22.81 | $22.75 | 0 |
| 2022-11-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.74 | 13 |
| 2022-10-31 | $22.81 | $22.81 | $22.81 | $22.81 | $22.75 | 13 |
| 2022-10-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.79 | 3 |
| 2022-10-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.84 | 1 |
| 2022-10-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.82 | 1 |
| 2022-10-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.84 | 0 |
| 2022-10-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.80 | 1 |
| 2022-10-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2022-10-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2022-10-19 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2022-10-18 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-10-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2 |
| 2022-10-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-10-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-10-12 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1 |
| 2022-10-11 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 1 |
| 2022-10-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-10-07 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-10-06 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-10-05 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-10-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 1 |
| 2022-10-03 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2022-09-30 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 6 |
| 2022-09-29 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2022-09-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 4 |
| 2022-09-27 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 4 |
| 2022-09-26 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
| 2022-09-23 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1 |
| 2022-09-22 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 10 |
| 2022-09-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 10 |
| 2022-09-20 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1 |
| 2022-09-19 | $23.33 | $23.33 | $23.33 | $23.33 | $23.29 | 2 |
| 2022-09-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 5 |
| 2022-09-15 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 2 |
| 2022-09-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2022-09-13 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 15 |
| 2022-09-12 | $23.44 | $23.44 | $23.42 | $23.42 | $23.42 | 200 |
| 2022-09-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 3 |
| 2022-09-08 | $23.47 | $23.47 | $23.44 | $23.44 | $23.44 | 240 |
| 2022-09-07 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 450 |
| 2022-09-06 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2022-09-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2 |
| 2022-09-01 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 2 |
| 2022-08-31 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2 |
| 2022-08-30 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-08-29 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-08-26 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 89 |
| 2022-08-25 | $23.40 | $23.43 | $23.40 | $23.43 | $23.43 | 811 |
| 2022-08-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2022-08-23 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 5 |
| 2022-08-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 5 |
| 2022-08-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.43 | 0 |
| 2022-08-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.44 | 213 |
| 2022-08-17 | $23.46 | $23.49 | $23.46 | $23.49 | $23.42 | 213 |
| 2022-08-16 | $23.52 | $23.52 | $23.52 | $23.52 | $23.45 | 4 |
| 2022-08-15 | $23.52 | $23.52 | $23.52 | $23.52 | $23.45 | 0 |
| 2022-08-12 | $23.51 | $23.51 | $23.51 | $23.51 | $23.44 | 0 |
| 2022-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.43 | 0 |
| 2022-08-10 | $23.52 | $23.52 | $23.52 | $23.52 | $23.45 | 0 |
| 2022-08-09 | $23.48 | $23.48 | $23.48 | $23.48 | $23.41 | 745 |
| 2022-08-08 | $23.57 | $23.57 | $23.48 | $23.50 | $23.43 | 745 |
| 2022-08-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.42 | 0 |
| 2022-08-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.46 | 0 |
| 2022-08-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.43 | 350 |
| 2022-08-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.46 | 350 |
| 2022-08-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.52 | 3 |
| 2022-07-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.52 | 1 |
| 2022-07-28 | $23.54 | $23.59 | $23.54 | $23.59 | $23.52 | 1,741 |
| 2022-07-27 | $23.55 | $23.55 | $23.53 | $23.53 | $23.46 | 300 |
| 2022-07-26 | $23.54 | $23.56 | $23.54 | $23.55 | $23.48 | 101,200 |
| 2022-07-25 | $23.56 | $23.56 | $23.52 | $23.56 | $23.49 | 2,430 |
| 2022-07-22 | $23.54 | $23.57 | $23.54 | $23.57 | $23.50 | 2,620 |
| 2022-07-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.42 | 1 |
| 2022-07-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 1 |
| 2022-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.39 | 1 |
| 2022-07-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.40 | 2 |
| 2022-07-15 | $23.52 | $23.52 | $23.52 | $23.52 | $23.41 | 0 |
| 2022-07-14 | $23.48 | $23.48 | $23.48 | $23.48 | $23.37 | 1 |
| 2022-07-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.43 | 1 |
| 2022-07-12 | $23.57 | $23.57 | $23.57 | $23.57 | $23.46 | 0 |
| 2022-07-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 2,350 |
| 2022-07-08 | $23.50 | $23.55 | $23.50 | $23.55 | $23.44 | 2,350 |
| 2022-07-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.46 | 75 |
| 2022-07-06 | $23.59 | $23.64 | $23.56 | $23.62 | $23.51 | 1,550 |
| 2022-07-05 | $23.61 | $23.68 | $23.60 | $23.68 | $23.57 | 1,315 |
| 2022-07-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.56 | 6 |
| 2022-06-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.47 | 11 |
| 2022-06-29 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 1 |
| 2022-06-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.37 | 4 |
| 2022-06-27 | $23.48 | $23.48 | $23.48 | $23.48 | $23.37 | 2 |
| 2022-06-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.42 | 40 |
| 2022-06-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.43 | 40 |
| 2022-06-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.37 | 2 |
| 2022-06-21 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 424 |
| 2022-06-17 | $23.42 | $23.49 | $23.42 | $23.49 | $23.34 | 424 |
| 2022-06-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.34 | 1 |
| 2022-06-15 | $23.46 | $23.46 | $23.46 | $23.46 | $23.31 | 1 |
| 2022-06-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.27 | 0 |
| 2022-06-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.32 | 0 |
| 2022-06-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.45 | 0 |
| 2022-06-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.50 | 4 |
| 2022-06-08 | $23.67 | $23.67 | $23.67 | $23.67 | $23.52 | 4 |
| 2022-06-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.53 | 1 |
| 2022-06-06 | $23.68 | $23.68 | $23.68 | $23.68 | $23.53 | 1 |
| 2022-06-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.55 | 0 |
| 2022-06-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.54 | 124 |
| 2022-06-01 | $23.77 | $23.77 | $23.71 | $23.71 | $23.56 | 124 |
| 2022-05-31 | $23.78 | $23.78 | $23.78 | $23.78 | $23.62 | 0 |
| 2022-05-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.62 | 2 |
| 2022-05-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.62 | 2 |
| 2022-05-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.61 | 6 |
| 2022-05-24 | $23.78 | $23.78 | $23.78 | $23.78 | $23.63 | 6 |
| 2022-05-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.58 | 0 |
| 2022-05-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.59 | 2 |
| 2022-05-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.62 | 0 |
| 2022-05-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.60 | 0 |
| 2022-05-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.61 | 0 |
| 2022-05-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.65 | 0 |
| 2022-05-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.64 | 1 |
| 2022-05-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.73 | 211 |
| 2022-05-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.69 | 211 |
| 2022-05-10 | $23.91 | $23.91 | $23.90 | $23.90 | $23.70 | 167 |
| 2022-05-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.72 | 0 |
| 2022-05-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.70 | 4 |
| 2022-05-05 | $23.88 | $23.88 | $23.88 | $23.88 | $23.69 | 4 |
| 2022-05-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.71 | 1 |
| 2022-05-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.68 | 1 |
| 2022-05-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.67 | 9 |
| 2022-04-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.68 | 1 |
| 2022-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.70 | 0 |
| 2022-04-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.73 | 2 |
| 2022-04-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.72 | 2 |
| 2022-04-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.65 | 0 |
| 2022-04-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.65 | 15 |
| 2022-04-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.66 | 8 |
| 2022-04-20 | $23.89 | $23.89 | $23.89 | $23.89 | $23.70 | 10 |
| 2022-04-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.68 | 0 |
| 2022-04-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.74 | 16 |
| 2022-04-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.72 | 0 |
| 2022-04-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.78 | 0 |
| 2022-04-12 | $23.94 | $24.00 | $23.94 | $24.00 | $23.76 | 2,980 |
| 2022-04-11 | $23.93 | $23.93 | $23.93 | $23.93 | $23.70 | 3 |
| 2022-04-08 | $23.94 | $23.94 | $23.94 | $23.94 | $23.71 | 0 |
| 2022-04-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.72 | 110 |
| 2022-04-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.75 | 108 |
| 2022-04-05 | $23.98 | $23.98 | $23.96 | $23.96 | $23.73 | 505 |
| 2022-04-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.75 | 53 |
| 2022-04-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.76 | 53 |
| 2022-03-31 | $24.05 | $24.05 | $24.05 | $24.05 | $23.82 | 94 |
| 2022-03-30 | $24.04 | $24.04 | $24.04 | $24.04 | $23.80 | 2 |
| 2022-03-29 | $23.99 | $24.02 | $23.99 | $24.02 | $23.79 | 126 |
| 2022-03-28 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 9,083 |
| 2022-03-25 | $24.05 | $24.06 | $23.99 | $24.04 | $23.81 | 9,083 |
| 2022-03-24 | $24.07 | $24.08 | $24.04 | $24.08 | $23.85 | 6,091 |
| 2022-03-23 | $24.07 | $24.17 | $24.07 | $24.11 | $23.88 | 17,365 |
| 2022-03-22 | $24.09 | $24.09 | $24.09 | $24.09 | $23.85 | 0 |
| 2022-03-21 | $24.08 | $24.08 | $24.08 | $24.08 | $23.85 | 0 |
| 2022-03-18 | $24.18 | $24.21 | $24.18 | $24.21 | $23.94 | 768 |
| 2022-03-17 | $24.22 | $24.22 | $24.22 | $24.22 | $23.95 | 0 |
| 2022-03-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.93 | 2 |
| 2022-03-15 | $24.24 | $24.24 | $24.24 | $24.24 | $23.97 | 2 |
| 2022-03-14 | $24.24 | $24.24 | $24.24 | $24.24 | $23.97 | 0 |
| 2022-03-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.03 | 3 |
| 2022-03-10 | $24.28 | $24.28 | $24.28 | $24.28 | $24.02 | 3 |
| 2022-03-09 | $24.36 | $24.36 | $24.32 | $24.32 | $24.05 | 327 |
| 2022-03-08 | $24.36 | $24.36 | $24.36 | $24.36 | $24.09 | 0 |
| 2022-03-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.15 | 1 |
| 2022-03-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.19 | 1 |
| 2022-03-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.17 | 0 |
| 2022-03-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.12 | 1 |
| 2022-03-01 | $24.53 | $24.55 | $24.49 | $24.49 | $24.22 | 840 |
| 2022-02-28 | $24.40 | $24.43 | $24.38 | $24.43 | $24.16 | 1,000 |
| 2022-02-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.08 | 2 |
| 2022-02-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.17 | 3 |
| 2022-02-23 | $24.38 | $24.41 | $24.36 | $24.41 | $24.14 | 4,560 |
| 2022-02-22 | $24.38 | $24.42 | $24.38 | $24.42 | $24.15 | 602 |
| 2022-02-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.19 | 2 |
| 2022-02-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.18 | 0 |
| 2022-02-16 | $24.47 | $24.47 | $24.47 | $24.47 | $24.16 | 4,600 |
| 2022-02-15 | $24.44 | $24.44 | $24.40 | $24.44 | $24.13 | 4,600 |
| 2022-02-14 | $24.41 | $24.42 | $24.41 | $24.42 | $24.11 | 500 |
| 2022-02-11 | $24.47 | $24.51 | $24.45 | $24.51 | $24.20 | 400 |
| 2022-02-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.13 | 1 |
| 2022-02-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.22 | 0 |
| 2022-02-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.21 | 0 |
| 2022-02-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.25 | 800 |
| 2022-02-04 | $24.54 | $24.54 | $24.52 | $24.53 | $24.22 | 800 |
| 2022-02-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.29 | 0 |
| 2022-02-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.32 | 12 |
| 2022-02-01 | $24.62 | $24.62 | $24.62 | $24.62 | $24.31 | 12 |
| 2022-01-31 | $24.59 | $24.59 | $24.59 | $24.59 | $24.28 | 3 |
| 2022-01-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.31 | 28 |
| 2022-01-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.31 | 0 |
| 2022-01-26 | $24.62 | $24.62 | $24.62 | $24.62 | $24.30 | 3 |
| 2022-01-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.35 | 18 |
| 2022-01-24 | $24.67 | $24.68 | $24.67 | $24.68 | $24.36 | 182 |
| 2022-01-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.35 | 0 |
| 2022-01-20 | $24.63 | $24.63 | $24.63 | $24.63 | $24.32 | 21 |
| 2022-01-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.33 | 21 |
| 2022-01-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.31 | 710 |
| 2022-01-14 | $24.69 | $24.69 | $24.65 | $24.67 | $24.33 | 710 |
| 2022-01-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.37 | 3 |
| 2022-01-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.35 | 3 |
| 2022-01-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.35 | 2,106 |
| 2022-01-10 | $24.66 | $24.69 | $24.66 | $24.67 | $24.34 | 2,106 |
| 2022-01-07 | $24.69 | $24.69 | $24.69 | $24.69 | $24.35 | 1 |
| 2022-01-06 | $24.69 | $24.69 | $24.69 | $24.69 | $24.36 | 0 |
| 2022-01-05 | $24.72 | $24.72 | $24.72 | $24.72 | $24.39 | 0 |
| 2022-01-04 | $24.73 | $24.73 | $24.73 | $24.73 | $24.39 | 0 |
| 2022-01-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.39 | 0 |
| 2021-12-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.42 | 2 |
| 2021-12-30 | $24.76 | $24.76 | $24.76 | $24.76 | $24.42 | 2 |
| 2021-12-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.41 | 0 |
| 2021-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.42 | 176 |
| 2021-12-27 | $24.72 | $24.75 | $24.72 | $24.75 | $24.42 | 176 |
| 2021-12-23 | $24.76 | $24.76 | $24.75 | $24.75 | $24.41 | 330 |
| 2021-12-22 | $24.76 | $24.76 | $24.76 | $24.76 | $24.43 | 0 |
| 2021-12-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.41 | 0 |
| 2021-12-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.44 | 1 |
| 2021-12-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.44 | 1 |
| 2021-12-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.43 | 0 |
| 2021-12-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.42 | 0 |
| 2021-12-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.42 | 0 |
| 2021-12-13 | $24.81 | $24.81 | $24.81 | $24.81 | $24.43 | 0 |
| 2021-12-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.42 | 0 |
| 2021-12-09 | $24.79 | $24.79 | $24.79 | $24.79 | $24.41 | 0 |
| 2021-12-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.39 | 0 |
| 2021-12-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.39 | 4 |
| 2021-12-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.42 | 4 |
| 2021-12-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.44 | 1 |
| 2021-12-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.42 | 1 |
| 2021-12-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.43 | 2 |
| 2021-11-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.44 | 45 |
| 2021-11-29 | $24.81 | $24.81 | $24.81 | $24.81 | $24.44 | 45 |
| 2021-11-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.46 | 5 |
| 2021-11-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.40 | 0 |
| 2021-11-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.40 | 401 |
| 2021-11-22 | $24.81 | $24.81 | $24.78 | $24.79 | $24.41 | 401 |
| 2021-11-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.46 | 0 |
| 2021-11-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.44 | 0 |
| 2021-11-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.44 | 0 |
| 2021-11-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.43 | 731 |
| 2021-11-15 | $24.83 | $24.84 | $24.83 | $24.84 | $24.43 | 731 |
| 2021-11-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.44 | 1 |
| 2021-11-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.43 | 1 |
| 2021-11-10 | $24.86 | $24.86 | $24.86 | $24.86 | $24.45 | 4 |
| 2021-11-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.50 | 4 |
| 2021-11-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 43 |
| 2021-11-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.51 | 0 |
| 2021-11-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.50 | 408 |
| 2021-11-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.47 | 408 |
| 2021-11-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.47 | 1 |
| 2021-11-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.45 | 1 |
| 2021-10-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.47 | 1 |
| 2021-10-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.46 | 94 |
| 2021-10-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.47 | 14 |
| 2021-10-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.47 | 14 |
| 2021-10-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.47 | 21 |
| 2021-10-22 | $24.88 | $24.88 | $24.88 | $24.88 | $24.47 | 0 |
| 2021-10-21 | $24.88 | $24.88 | $24.88 | $24.88 | $24.46 | 125 |
| 2021-10-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.49 | 125 |
| 2021-10-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.48 | 0 |
| 2021-10-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.48 | 0 |
| 2021-10-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.49 | 1 |
| 2021-10-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.52 | 1 |
| 2021-10-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.51 | 1 |
| 2021-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $24.53 | 1 |
| 2021-10-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.51 | 0 |
| 2021-10-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.52 | 0 |
| 2021-10-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.53 | 492 |
| 2021-10-06 | $25.00 | $25.00 | $24.99 | $24.99 | $24.53 | 492 |
| 2021-10-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.54 | 916 |
| 2021-10-04 | $25.01 | $25.02 | $25.01 | $25.01 | $24.56 | 916 |
| 2021-10-01 | $24.99 | $25.00 | $24.90 | $25.00 | $24.54 | 1,661 |
| 2021-09-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.54 | 1 |
| 2021-09-29 | $24.97 | $24.98 | $24.97 | $24.98 | $24.52 | 2,281 |
| 2021-09-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.52 | 701 |
| 2021-09-27 | $24.97 | $24.98 | $24.97 | $24.97 | $24.52 | 392 |
| 2021-09-24 | $24.98 | $24.98 | $24.97 | $24.97 | $24.52 | 121 |
| 2021-09-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.52 | 1 |
| 2021-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.54 | 1 |
| 2021-09-21 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 1 |
| 2021-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.55 | 1 |
| 2021-09-17 | $25.02 | $25.02 | $25.02 | $25.02 | $24.54 | 0 |
| 2021-09-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.54 | 1 |
| 2021-09-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.55 | 1 |
| 2021-09-14 | $25.04 | $25.04 | $25.04 | $25.04 | $24.56 | 1 |
| 2021-09-13 | $25.03 | $25.03 | $25.03 | $25.03 | $24.55 | 0 |
| 2021-09-10 | $25.04 | $25.04 | $25.04 | $25.04 | $24.56 | 1,365 |
| 2021-09-09 | $25.03 | $25.04 | $25.03 | $25.04 | $24.56 | 1,365 |
| 2021-09-08 | $25.03 | $25.08 | $25.02 | $25.08 | $24.60 | 23,600 |
| 2021-09-07 | $25.03 | $25.03 | $25.03 | $25.03 | $24.55 | 2 |
| 2021-09-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.56 | 2 |
| 2021-09-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.56 | 5 |
| 2021-09-01 | $25.04 | $25.04 | $25.03 | $25.03 | $24.55 | 402 |
| 2021-08-31 | $25.04 | $25.04 | $25.04 | $25.04 | $24.56 | 2,801 |
| 2021-08-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.56 | 99 |
| 2021-08-27 | $25.03 | $25.03 | $25.02 | $25.03 | $24.55 | 858 |
| 2021-08-26 | $25.00 | $25.01 | $25.00 | $25.01 | $24.53 | 601 |
| 2021-08-25 | $25.02 | $25.02 | $25.00 | $25.01 | $24.53 | 5,427 |
| 2021-08-24 | $25.01 | $25.02 | $25.01 | $25.02 | $24.54 | 7,198 |
| 2021-08-23 | $25.02 | $25.04 | $25.02 | $25.02 | $24.54 | 12,455 |
| 2021-08-20 | $25.02 | $25.02 | $25.02 | $25.02 | $24.54 | 413 |
| 2021-08-19 | $25.07 | $25.07 | $25.06 | $25.06 | $24.54 | 1,000 |
| 2021-08-18 | $25.06 | $25.35 | $25.06 | $25.07 | $24.55 | 47,520 |
| 2021-08-17 | $25.06 | $25.06 | $25.06 | $25.06 | $24.54 | 0 |
| 2021-08-16 | $25.06 | $25.06 | $25.06 | $25.06 | $24.54 | 0 |
| 2021-08-13 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 0 |
| 2021-08-12 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 122 |
| 2021-08-11 | $25.04 | $25.04 | $25.03 | $25.03 | $24.52 | 122 |
| 2021-08-10 | $25.01 | $25.01 | $25.01 | $25.01 | $24.50 | 2,400 |
| 2021-08-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.51 | 0 |
| 2021-08-06 | $25.03 | $25.03 | $25.03 | $25.03 | $24.52 | 2,162 |
| 2021-08-05 | $25.05 | $25.06 | $25.05 | $25.05 | $24.54 | 2,162 |
| 2021-08-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.55 | 385 |
| 2021-08-03 | $25.07 | $25.07 | $25.06 | $25.06 | $24.55 | 385 |
| 2021-08-02 | $25.07 | $25.07 | $25.07 | $25.07 | $24.55 | 2 |
| 2021-07-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 2 |
| 2021-07-29 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 1 |
| 2021-07-28 | $25.07 | $25.07 | $25.07 | $25.07 | $24.55 | 15 |
| 2021-07-27 | $25.06 | $25.06 | $25.06 | $25.06 | $24.54 | 1 |
| 2021-07-26 | $25.05 | $25.05 | $25.05 | $25.05 | $24.53 | 1 |
| 2021-07-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.53 | 0 |
| 2021-07-22 | $25.06 | $25.06 | $25.06 | $25.06 | $24.54 | 81 |
| 2021-07-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.53 | 81 |
| 2021-07-20 | $25.04 | $25.04 | $25.04 | $25.04 | $24.53 | 52 |
| 2021-07-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.52 | 150,910 |
| 2021-07-16 | $25.04 | $25.04 | $25.03 | $25.03 | $24.50 | 150,910 |
| 2021-07-15 | $25.04 | $25.15 | $25.04 | $25.06 | $24.53 | 71,370 |
| 2021-07-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.50 | 12,909 |
| 2021-07-13 | $25.01 | $25.01 | $25.01 | $25.01 | $24.48 | 14,875 |
| 2021-07-12 | $25.04 | $25.04 | $25.03 | $25.03 | $24.50 | 14,875 |
| 2021-07-09 | $25.04 | $25.04 | $25.04 | $25.04 | $24.51 | 1,000 |
| 2021-07-08 | $25.06 | $25.07 | $25.06 | $25.06 | $24.53 | 1,955 |
| 2021-07-07 | $25.04 | $25.05 | $25.04 | $25.05 | $24.52 | 6,245 |
| 2021-07-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.48 | 0 |
| 2021-07-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.46 | 3,646 |
| 2021-07-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.46 | 3,646 |
| 2021-06-30 | $24.99 | $25.00 | $24.99 | $24.99 | $24.46 | 4,937 |
| 2021-06-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.45 | 281 |
| 2021-06-28 | $24.98 | $25.11 | $24.98 | $25.00 | $24.47 | 6,591 |
| 2021-06-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.44 | 602 |
| 2021-06-24 | $24.98 | $25.02 | $24.98 | $24.99 | $24.46 | 15,689 |
| 2021-06-23 | $24.99 | $25.13 | $24.97 | $24.98 | $24.45 | 18,833 |
| 2021-06-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.44 | 23,457 |
| 2021-06-21 | $24.97 | $25.00 | $24.97 | $24.97 | $24.44 | 23,457 |
| 2021-06-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.44 | 5 |
| 2021-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 5 |
| 2021-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 408 |
| 2021-06-15 | $25.04 | $25.04 | $25.02 | $25.02 | $24.45 | 408 |
| 2021-06-14 | $25.02 | $25.02 | $25.02 | $25.02 | $24.45 | 1 |
| 2021-06-11 | $25.02 | $25.02 | $25.02 | $25.02 | $24.45 | 1 |
| 2021-06-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.46 | 8 |
| 2021-06-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 8 |
| 2021-06-08 | $25.01 | $25.01 | $25.01 | $25.01 | $24.44 | 300 |
| 2021-06-07 | $24.98 | $25.01 | $24.98 | $25.01 | $24.44 | 300 |
| 2021-06-04 | $25.01 | $25.01 | $25.01 | $25.01 | $24.44 | 0 |
| 2021-06-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 1 |
| 2021-06-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 1 |
| 2021-06-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 133 |
| 2021-05-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.41 | 0 |
| 2021-05-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.41 | 1 |
| 2021-05-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 1 |
| 2021-05-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.41 | 40 |
| 2021-05-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.41 | 40 |
| 2021-05-21 | $25.00 | $25.00 | $24.97 | $24.97 | $24.40 | 150 |
| 2021-05-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.41 | 0 |
| 2021-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.39 | 390 |
| 2021-05-18 | $25.03 | $25.03 | $25.01 | $25.01 | $24.40 | 390 |
| 2021-05-17 | $25.05 | $25.05 | $25.02 | $25.02 | $24.40 | 829 |
| 2021-05-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.40 | 200 |
| 2021-05-13 | $25.04 | $25.04 | $25.01 | $25.01 | $24.40 | 200 |
| 2021-05-12 | $25.03 | $25.03 | $25.00 | $25.00 | $24.39 | 750 |
| 2021-05-11 | $25.02 | $25.04 | $25.02 | $25.02 | $24.40 | 760 |
| 2021-05-10 | $25.05 | $25.05 | $25.02 | $25.02 | $24.40 | 300 |
| 2021-05-07 | $25.10 | $25.10 | $25.01 | $25.01 | $24.40 | 220 |
| 2021-05-06 | $25.10 | $25.10 | $25.00 | $25.00 | $24.39 | 280 |
| 2021-05-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.38 | 0 |
| 2021-05-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.38 | 387 |
| 2021-05-03 | $25.01 | $25.01 | $24.98 | $24.98 | $24.37 | 387 |
| 2021-04-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.35 | 2 |
| 2021-04-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.33 | 1 |
| 2021-04-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.33 | 600 |
| 2021-04-27 | $24.94 | $24.95 | $24.93 | $24.95 | $24.34 | 600 |
| 2021-04-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.34 | 1 |
| 2021-04-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.35 | 102 |
| 2021-04-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.35 | 561 |
| 2021-04-21 | $24.99 | $24.99 | $24.97 | $24.97 | $24.36 | 561 |
| 2021-04-20 | $24.98 | $24.98 | $24.96 | $24.96 | $24.35 | 303 |
| 2021-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.34 | 2 |
| 2021-04-16 | $25.02 | $25.02 | $24.99 | $24.99 | $24.34 | 105 |
| 2021-04-15 | $25.02 | $25.02 | $25.00 | $25.00 | $24.35 | 140 |
| 2021-04-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 0 |
| 2021-04-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 1 |
| 2021-04-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.31 | 1 |
| 2021-04-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.31 | 1 |
| 2021-04-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 2 |
| 2021-04-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.30 | 1,360 |
| 2021-04-06 | $24.97 | $24.98 | $24.95 | $24.95 | $24.30 | 1,360 |
| 2021-04-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.28 | 0 |
| 2021-04-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 1 |
| 2021-03-31 | $24.93 | $24.93 | $24.93 | $24.93 | $24.28 | 1 |
| 2021-03-30 | $24.94 | $24.94 | $24.94 | $24.94 | $24.29 | 0 |
| 2021-03-29 | $24.96 | $24.96 | $24.96 | $24.96 | $24.31 | 42 |
| 2021-03-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 42 |
| 2021-03-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.33 | 4 |
| 2021-03-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 3 |
| 2021-03-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.32 | 2 |
| 2021-03-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.31 | 50 |
| 2021-03-19 | $25.02 | $25.02 | $25.02 | $25.02 | $24.32 | 2 |
| 2021-03-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.31 | 1 |
| 2021-03-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.33 | 2 |
| 2021-03-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.33 | 2 |
| 2021-03-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.34 | 1 |
| 2021-03-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.32 | 2 |
| 2021-03-11 | $25.04 | $25.04 | $25.04 | $25.04 | $24.34 | 11 |
| 2021-03-10 | $25.04 | $25.04 | $25.04 | $25.04 | $24.34 | 11 |
| 2021-03-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.33 | 6 |
| 2021-03-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.32 | 5 |
| 2021-03-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.34 | 187 |
| 2021-03-04 | $25.02 | $25.02 | $25.02 | $25.02 | $24.33 | 4 |
| 2021-03-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.33 | 4 |
| 2021-03-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.36 | 2 |
| 2021-03-01 | $25.02 | $25.02 | $25.02 | $25.02 | $24.33 | 1 |
| 2021-02-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.35 | 8 |
| 2021-02-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.29 | 8 |
| 2021-02-24 | $25.04 | $25.04 | $25.04 | $25.04 | $24.34 | 9 |
| 2021-02-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.36 | 34 |
| 2021-02-22 | $25.04 | $25.04 | $25.04 | $25.04 | $24.35 | 2 |
| 2021-02-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.35 | 20 |
| 2021-02-18 | $25.06 | $25.09 | $25.06 | $25.07 | $24.38 | 1,266 |
| 2021-02-17 | $25.05 | $25.05 | $25.05 | $25.05 | $24.36 | 1 |
| 2021-02-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.33 | 318 |
| 2021-02-12 | $25.03 | $25.04 | $25.03 | $25.04 | $24.34 | 4,362 |
| 2021-02-11 | $25.03 | $25.05 | $25.03 | $25.03 | $24.33 | 310 |
| 2021-02-10 | $25.02 | $25.02 | $25.00 | $25.00 | $24.31 | 200,000 |
Virtus Newfleet ABS/MBS ETF (VABS) News Headlines
Recent Virtus Newfleet ABS/MBS ETF (VABS) News
Similar Companies to Virtus Newfleet ABS/MBS ETF (VABS) 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 | -- | -- | -- |