Acruence Active Hedge U.S. Equity ETF (XVOL) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.47 ($0.07) 0.35%
Acruence Active Hedge U.S. Equity ETF - Daily Information
Click for more stock information on Acruence Active Hedge U.S. Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.32 |
| Previous Close | $19.47 |
| High | $19.47 |
| Low | $19.32 |
| Adjusted Open | $19.32 |
| Previous Adjusted Close | $19.47 |
| Adjusted High | $19.47 |
| Adjusted Low | $19.32 |
About Acruence Active Hedge U.S. Equity ETF (XVOL)
Acruence Active Hedge U.S. Equity ETF
Invest in Acruence Active Hedge U.S. Equity ETF (XVOL)
Historical Stock Data for Acruence Active Hedge U.S. Equity ETF (XVOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $19.32 | $19.47 | $19.32 | $19.47 | $19.47 | 31,613 |
| 2025-04-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 59 |
| 2025-04-15 | $19.05 | $19.30 | $19.05 | $19.30 | $19.30 | 611 |
| 2025-04-14 | $19.31 | $19.32 | $18.98 | $18.98 | $18.98 | 25,301 |
| 2025-04-11 | $19.43 | $19.59 | $19.43 | $19.48 | $19.48 | 6,162 |
| 2025-04-10 | $19.33 | $19.99 | $19.33 | $19.48 | $19.48 | 21,586 |
| 2025-04-09 | $18.73 | $19.25 | $18.68 | $19.24 | $19.24 | 36,333 |
| 2025-04-08 | $18.84 | $19.16 | $18.77 | $19.16 | $19.16 | 17,123 |
| 2025-04-07 | $18.27 | $18.53 | $18.21 | $18.38 | $18.38 | 8,742 |
| 2025-04-04 | $18.87 | $18.94 | $18.50 | $18.66 | $18.66 | 26,840 |
| 2025-04-03 | $19.85 | $19.85 | $19.64 | $19.64 | $19.64 | 12,831 |
| 2025-04-02 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 5 |
| 2025-04-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 4 |
| 2025-03-31 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 97 |
| 2025-03-28 | $19.84 | $19.88 | $19.84 | $19.88 | $19.88 | 181 |
| 2025-03-27 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 254 |
| 2025-03-26 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 2 |
| 2025-03-25 | $20.40 | $20.40 | $20.39 | $20.39 | $20.39 | 187 |
| 2025-03-24 | $20.44 | $20.45 | $20.44 | $20.45 | $20.45 | 775 |
| 2025-03-21 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 6 |
| 2025-03-20 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 204 |
| 2025-03-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 48 |
| 2025-03-18 | $19.75 | $19.83 | $19.74 | $19.82 | $19.82 | 5,115 |
| 2025-03-17 | $19.95 | $20.15 | $19.94 | $20.12 | $20.12 | 1,311 |
| 2025-03-14 | $19.73 | $19.82 | $19.73 | $19.82 | $19.82 | 918 |
| 2025-03-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1,285 |
| 2025-03-12 | $19.82 | $19.86 | $19.61 | $19.61 | $19.61 | 5,986 |
| 2025-03-11 | $19.96 | $19.97 | $19.81 | $19.82 | $19.82 | 6,139 |
| 2025-03-10 | $19.76 | $19.86 | $19.72 | $19.86 | $19.86 | 12,938 |
| 2025-03-07 | $20.14 | $20.25 | $20.14 | $20.18 | $20.18 | 4,340 |
| 2025-03-06 | $20.50 | $20.50 | $20.33 | $20.35 | $20.35 | 4,165 |
| 2025-03-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1 |
| 2025-03-04 | $20.79 | $20.79 | $20.63 | $20.63 | $20.63 | 508 |
| 2025-03-03 | $21.04 | $21.12 | $20.99 | $21.12 | $21.12 | 2,131 |
| 2025-02-28 | $21.16 | $21.38 | $21.07 | $21.38 | $21.38 | 2,277 |
| 2025-02-27 | $21.38 | $21.38 | $21.14 | $21.14 | $21.14 | 1,409 |
| 2025-02-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 8 |
| 2025-02-25 | $21.32 | $21.33 | $21.30 | $21.30 | $21.30 | 1,141 |
| 2025-02-24 | $21.76 | $21.76 | $21.46 | $21.46 | $21.46 | 338 |
| 2025-02-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 10 |
| 2025-02-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 80 |
| 2025-02-19 | $22.78 | $22.80 | $22.62 | $22.62 | $22.62 | 582 |
| 2025-02-18 | $22.76 | $22.83 | $20.94 | $22.83 | $22.83 | 914 |
| 2025-02-14 | $22.79 | $22.79 | $22.72 | $22.76 | $22.76 | 6,097 |
| 2025-02-13 | $22.57 | $22.62 | $22.51 | $22.62 | $22.62 | 397 |
| 2025-02-12 | $22.30 | $22.32 | $22.26 | $22.32 | $22.32 | 2,516 |
| 2025-02-11 | $22.41 | $22.53 | $22.38 | $22.47 | $22.47 | 15,476 |
| 2025-02-10 | $22.66 | $22.69 | $22.60 | $22.60 | $22.60 | 4,604 |
| 2025-02-07 | $22.53 | $22.53 | $22.49 | $22.49 | $22.49 | 9,584 |
| 2025-02-06 | $22.36 | $22.58 | $22.36 | $22.55 | $22.55 | 738 |
| 2025-02-05 | $22.44 | $22.44 | $22.37 | $22.37 | $22.37 | 503 |
| 2025-02-04 | $21.99 | $22.17 | $21.97 | $22.17 | $22.17 | 3,934 |
| 2025-02-03 | $21.99 | $21.99 | $21.98 | $21.99 | $21.99 | 552 |
| 2025-01-31 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 6 |
| 2025-01-30 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 54 |
| 2025-01-29 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 10 |
| 2025-01-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2025-01-27 | $21.57 | $21.78 | $21.57 | $21.78 | $21.78 | 1,649 |
| 2025-01-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 35 |
| 2025-01-23 | $22.38 | $22.38 | $22.31 | $22.34 | $22.34 | 287 |
| 2025-01-22 | $22.44 | $22.44 | $22.40 | $22.40 | $22.40 | 608 |
| 2025-01-21 | $21.75 | $22.31 | $21.75 | $22.31 | $22.31 | 9,112 |
| 2025-01-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 27 |
| 2025-01-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 39 |
| 2025-01-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 191 |
| 2025-01-14 | $21.39 | $21.39 | $21.30 | $21.36 | $21.36 | 2,104 |
| 2025-01-13 | $20.86 | $21.04 | $20.86 | $21.04 | $21.04 | 680 |
| 2025-01-10 | $20.94 | $21.04 | $20.94 | $21.04 | $21.04 | 1,562 |
| 2025-01-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 231 |
| 2025-01-07 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 90 |
| 2025-01-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 312 |
| 2025-01-03 | $21.70 | $21.78 | $21.70 | $21.78 | $21.78 | 606 |
| 2025-01-02 | $21.31 | $21.41 | $21.31 | $21.41 | $21.41 | 3,681 |
| 2024-12-31 | $21.32 | $21.34 | $21.31 | $21.34 | $21.34 | 1,909 |
| 2024-12-30 | $21.46 | $21.52 | $21.43 | $21.50 | $21.50 | 3,952 |
| 2024-12-27 | $21.79 | $21.79 | $21.53 | $21.59 | $21.59 | 6,157 |
| 2024-12-26 | $21.87 | $21.89 | $21.86 | $21.89 | $21.89 | 2,139 |
| 2024-12-24 | $21.78 | $21.82 | $21.78 | $21.82 | $21.82 | 166 |
| 2024-12-23 | $22.26 | $22.26 | $22.26 | $22.26 | $21.60 | 62 |
| 2024-12-20 | $22.09 | $22.33 | $22.05 | $22.05 | $21.39 | 9,811 |
| 2024-12-19 | $22.11 | $22.15 | $22.10 | $22.15 | $21.49 | 1,815 |
| 2024-12-18 | $23.18 | $23.18 | $21.96 | $22.14 | $21.48 | 7,134 |
| 2024-12-17 | $23.08 | $23.08 | $23.08 | $23.08 | $22.39 | 61 |
| 2024-12-16 | $23.53 | $23.53 | $23.50 | $23.50 | $22.80 | 770 |
| 2024-12-13 | $23.33 | $23.45 | $23.33 | $23.45 | $22.75 | 203 |
| 2024-12-12 | $23.38 | $23.39 | $23.31 | $23.31 | $22.62 | 944 |
| 2024-12-11 | $23.49 | $23.49 | $23.45 | $23.46 | $22.76 | 395 |
| 2024-12-10 | $23.39 | $23.39 | $23.28 | $23.28 | $22.58 | 611 |
| 2024-12-09 | $23.74 | $23.74 | $23.56 | $23.56 | $22.86 | 1,279 |
| 2024-12-06 | $24.14 | $24.14 | $24.14 | $24.14 | $23.42 | 26 |
| 2024-12-05 | $24.16 | $24.20 | $24.09 | $24.09 | $23.37 | 7,690 |
| 2024-12-04 | $23.95 | $24.09 | $23.89 | $24.09 | $23.37 | 10,240 |
| 2024-12-03 | $23.96 | $24.02 | $23.96 | $24.02 | $23.30 | 701 |
| 2024-12-02 | $24.04 | $24.04 | $23.96 | $23.96 | $23.25 | 606 |
| 2024-11-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 68 |
| 2024-11-27 | $24.06 | $24.07 | $23.15 | $24.07 | $24.07 | 1,808 |
| 2024-11-26 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2024-11-25 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 39 |
| 2024-11-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 161 |
| 2024-11-21 | $23.32 | $23.74 | $23.30 | $23.74 | $23.74 | 782 |
| 2024-11-20 | $23.58 | $23.58 | $23.51 | $23.51 | $23.51 | 216 |
| 2024-11-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 56 |
| 2024-11-18 | $22.93 | $22.97 | $22.93 | $22.97 | $22.97 | 578 |
| 2024-11-15 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2024-11-14 | $23.05 | $23.05 | $22.85 | $22.85 | $22.85 | 868 |
| 2024-11-13 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 43 |
| 2024-11-12 | $23.07 | $23.12 | $22.93 | $22.93 | $22.93 | 330 |
| 2024-11-11 | $23.05 | $23.13 | $23.01 | $23.08 | $23.08 | 15,550 |
| 2024-11-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 28 |
| 2024-11-07 | $22.37 | $22.53 | $22.37 | $22.53 | $22.53 | 320 |
| 2024-11-06 | $22.17 | $22.30 | $22.17 | $22.30 | $22.30 | 191 |
| 2024-11-05 | $21.60 | $21.69 | $21.60 | $21.69 | $21.69 | 1,094 |
| 2024-11-04 | $21.55 | $21.55 | $21.31 | $21.38 | $21.38 | 816 |
| 2024-11-01 | $21.50 | $21.54 | $21.50 | $21.54 | $21.54 | 117 |
| 2024-10-31 | $21.64 | $21.67 | $21.64 | $21.67 | $21.67 | 104 |
| 2024-10-30 | $21.71 | $21.78 | $21.71 | $21.78 | $21.78 | 1,062 |
| 2024-10-29 | $21.65 | $21.77 | $21.65 | $21.77 | $21.77 | 114 |
| 2024-10-28 | $21.74 | $21.85 | $21.74 | $21.85 | $21.85 | 221 |
| 2024-10-25 | $21.72 | $21.72 | $21.70 | $21.70 | $21.70 | 141 |
| 2024-10-24 | $21.92 | $21.92 | $21.69 | $21.83 | $21.83 | 793 |
| 2024-10-23 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2024-10-22 | $21.75 | $21.83 | $21.75 | $21.83 | $21.83 | 450 |
| 2024-10-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2024-10-18 | $22.16 | $22.23 | $22.15 | $22.23 | $22.23 | 1,259 |
| 2024-10-17 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2024-10-16 | $22.42 | $22.49 | $22.42 | $22.49 | $22.49 | 430 |
| 2024-10-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 105 |
| 2024-10-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 3 |
| 2024-10-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2024-10-10 | $21.73 | $21.73 | $21.71 | $21.71 | $21.71 | 1,699 |
| 2024-10-09 | $21.83 | $21.89 | $21.83 | $21.89 | $21.89 | 1,478 |
| 2024-10-08 | $21.83 | $21.86 | $21.83 | $21.86 | $21.86 | 596 |
| 2024-10-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 525 |
| 2024-10-04 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 33 |
| 2024-10-03 | $21.80 | $21.80 | $21.76 | $21.76 | $21.76 | 155 |
| 2024-10-02 | $21.69 | $21.80 | $21.69 | $21.80 | $21.80 | 25,829 |
| 2024-10-01 | $21.70 | $21.85 | $21.70 | $21.75 | $21.75 | 1,653 |
| 2024-09-30 | $21.62 | $21.85 | $21.62 | $21.84 | $21.84 | 3,339 |
| 2024-09-27 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 61 |
| 2024-09-26 | $21.65 | $21.65 | $21.62 | $21.63 | $21.63 | 1,609 |
| 2024-09-25 | $21.60 | $21.74 | $21.60 | $21.62 | $21.62 | 51,508 |
| 2024-09-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 2 |
| 2024-09-23 | $21.62 | $21.65 | $21.62 | $21.65 | $21.65 | 879 |
| 2024-09-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 140 |
| 2024-09-19 | $21.54 | $21.54 | $21.48 | $21.48 | $21.48 | 309 |
| 2024-09-18 | $21.31 | $21.39 | $21.31 | $21.39 | $21.39 | 101 |
| 2024-09-17 | $21.35 | $21.41 | $21.35 | $21.41 | $21.41 | 274 |
| 2024-09-16 | $21.37 | $21.45 | $21.37 | $21.45 | $21.45 | 105 |
| 2024-09-13 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 3 |
| 2024-09-12 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 4 |
| 2024-09-11 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2024-09-10 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2024-09-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 3 |
| 2024-09-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 5 |
| 2024-09-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2024-09-04 | $21.03 | $21.41 | $21.03 | $21.20 | $21.20 | 7,499 |
| 2024-09-03 | $21.26 | $21.39 | $21.09 | $21.09 | $21.09 | 36,318 |
| 2024-08-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2 |
| 2024-08-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 20 |
| 2024-08-28 | $21.16 | $21.28 | $21.16 | $21.28 | $21.28 | 113 |
| 2024-08-27 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 77 |
| 2024-08-26 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 211 |
| 2024-08-23 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 45 |
| 2024-08-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 164 |
| 2024-08-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 98 |
| 2024-08-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 157 |
| 2024-08-19 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2024-08-16 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 149 |
| 2024-08-15 | $20.73 | $20.98 | $20.73 | $20.98 | $20.98 | 122 |
| 2024-08-14 | $20.55 | $20.79 | $20.55 | $20.72 | $20.72 | 1,297 |
| 2024-08-13 | $20.48 | $20.65 | $20.48 | $20.65 | $20.65 | 192 |
| 2024-08-12 | $20.34 | $20.70 | $20.34 | $20.50 | $20.50 | 6,284 |
| 2024-08-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 23 |
| 2024-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 58 |
| 2024-08-07 | $20.77 | $21.44 | $20.74 | $21.16 | $21.16 | 5,025 |
| 2024-08-06 | $21.98 | $21.98 | $20.77 | $21.20 | $21.20 | 2,979 |
| 2024-08-05 | $20.35 | $23.47 | $20.35 | $23.47 | $23.47 | 129,971 |
| 2024-08-02 | $20.86 | $20.97 | $20.84 | $20.96 | $20.96 | 14,475 |
| 2024-08-01 | $21.35 | $21.35 | $20.95 | $21.03 | $21.03 | 1,228 |
| 2024-07-31 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 1 |
| 2024-07-30 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 1 |
| 2024-07-29 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1 |
| 2024-07-26 | $21.04 | $21.22 | $21.04 | $21.22 | $21.22 | 3,867 |
| 2024-07-25 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2024-07-24 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2024-07-23 | $21.36 | $21.36 | $21.32 | $21.32 | $21.32 | 1,735 |
| 2024-07-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2024-07-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-07-18 | $21.21 | $21.25 | $21.10 | $21.10 | $21.10 | 2,176 |
| 2024-07-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2024-07-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 407 |
| 2024-07-15 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2 |
| 2024-07-12 | $21.02 | $21.07 | $21.02 | $21.07 | $21.07 | 401 |
| 2024-07-11 | $21.00 | $21.07 | $20.93 | $21.05 | $21.05 | 11,839 |
| 2024-07-10 | $20.73 | $20.84 | $20.73 | $20.84 | $20.84 | 74,777 |
| 2024-07-09 | $20.69 | $20.75 | $20.69 | $20.74 | $20.74 | 4,818 |
| 2024-07-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 947 |
| 2024-07-05 | $20.54 | $20.56 | $20.45 | $20.55 | $20.55 | 4,768 |
| 2024-07-03 | $20.66 | $20.66 | $20.61 | $20.61 | $20.61 | 510 |
| 2024-07-02 | $20.45 | $20.56 | $20.45 | $20.56 | $20.56 | 1,361 |
| 2024-07-01 | $20.55 | $20.59 | $20.50 | $20.50 | $20.50 | 1,515 |
| 2024-06-28 | $20.47 | $20.56 | $20.47 | $20.51 | $20.51 | 587 |
| 2024-06-27 | $20.41 | $20.41 | $20.40 | $20.40 | $20.40 | 259 |
| 2024-06-26 | $20.41 | $20.41 | $20.38 | $20.38 | $20.38 | 459 |
| 2024-06-25 | $20.55 | $20.55 | $20.34 | $20.43 | $20.43 | 1,044 |
| 2024-06-24 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2024-06-21 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 172 |
| 2024-06-20 | $20.54 | $20.54 | $20.46 | $20.46 | $20.46 | 1,090 |
| 2024-06-18 | $20.56 | $20.56 | $20.48 | $20.48 | $20.48 | 545 |
| 2024-06-17 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 33 |
| 2024-06-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-06-13 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 67 |
| 2024-06-12 | $20.35 | $20.41 | $20.33 | $20.33 | $20.33 | 579 |
| 2024-06-11 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 553 |
| 2024-06-10 | $20.31 | $20.35 | $20.25 | $20.25 | $20.25 | 1,326 |
| 2024-06-07 | $20.59 | $20.59 | $20.22 | $20.22 | $20.22 | 505 |
| 2024-06-06 | $20.14 | $20.26 | $20.14 | $20.22 | $20.22 | 2,506 |
| 2024-06-05 | $20.13 | $20.25 | $20.13 | $20.23 | $20.23 | 2,234 |
| 2024-06-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 47 |
| 2024-06-03 | $20.36 | $20.36 | $20.12 | $20.12 | $20.12 | 677 |
| 2024-05-31 | $20.05 | $20.26 | $20.05 | $20.26 | $20.26 | 157 |
| 2024-05-30 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 49 |
| 2024-05-29 | $20.04 | $20.08 | $20.04 | $20.08 | $20.08 | 379 |
| 2024-05-28 | $20.10 | $20.23 | $20.10 | $20.23 | $20.23 | 242 |
| 2024-05-24 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 95 |
| 2024-05-23 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 43 |
| 2024-05-22 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 28 |
| 2024-05-21 | $20.53 | $20.58 | $20.53 | $20.54 | $20.54 | 229 |
| 2024-05-20 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 109 |
| 2024-05-17 | $20.62 | $20.62 | $20.49 | $20.54 | $20.54 | 8,458 |
| 2024-05-16 | $20.63 | $20.64 | $20.49 | $20.49 | $20.49 | 5,955 |
| 2024-05-15 | $20.15 | $20.59 | $20.15 | $20.59 | $20.59 | 3,794 |
| 2024-05-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 78 |
| 2024-05-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 3 |
| 2024-05-10 | $20.28 | $20.28 | $20.14 | $20.28 | $20.28 | 991 |
| 2024-05-09 | $20.27 | $20.30 | $20.17 | $20.25 | $20.25 | 1,660 |
| 2024-05-08 | $20.03 | $20.16 | $20.03 | $20.16 | $20.16 | 1,309 |
| 2024-05-07 | $20.14 | $20.26 | $20.05 | $20.07 | $20.07 | 3,873 |
| 2024-05-06 | $20.17 | $20.22 | $20.01 | $20.17 | $20.17 | 4,745 |
| 2024-05-03 | $19.91 | $19.95 | $19.80 | $19.92 | $19.92 | 1,695 |
| 2024-05-02 | $19.87 | $19.87 | $19.60 | $19.75 | $19.75 | 6,156 |
| 2024-05-01 | $19.62 | $19.70 | $19.57 | $19.66 | $19.66 | 6,832 |
| 2024-04-30 | $19.67 | $19.67 | $19.59 | $19.62 | $19.62 | 1,620 |
| 2024-04-29 | $19.93 | $19.95 | $19.80 | $19.86 | $19.86 | 470 |
| 2024-04-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 50 |
| 2024-04-25 | $19.68 | $19.77 | $19.68 | $19.75 | $19.75 | 3,044 |
| 2024-04-24 | $19.86 | $19.93 | $19.86 | $19.93 | $19.93 | 106 |
| 2024-04-23 | $19.86 | $19.89 | $19.86 | $19.89 | $19.89 | 104 |
| 2024-04-22 | $19.51 | $19.68 | $19.51 | $19.68 | $19.68 | 203 |
| 2024-04-19 | $19.61 | $19.61 | $19.50 | $19.56 | $19.56 | 977 |
| 2024-04-18 | $19.55 | $19.55 | $19.50 | $19.55 | $19.55 | 708 |
| 2024-04-17 | $19.55 | $19.58 | $19.50 | $19.58 | $19.58 | 597 |
| 2024-04-16 | $19.53 | $19.64 | $19.53 | $19.64 | $19.64 | 434 |
| 2024-04-15 | $19.73 | $19.85 | $19.73 | $19.85 | $19.85 | 1,623 |
| 2024-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 42 |
| 2024-04-11 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 1 |
| 2024-04-10 | $20.31 | $20.37 | $20.20 | $20.20 | $20.20 | 1,539 |
| 2024-04-09 | $20.45 | $20.52 | $20.45 | $20.52 | $20.52 | 252 |
| 2024-04-08 | $20.55 | $20.66 | $20.45 | $20.52 | $20.52 | 5,322 |
| 2024-04-05 | $20.43 | $20.49 | $20.39 | $20.49 | $20.49 | 8,155 |
| 2024-04-04 | $20.71 | $20.79 | $20.36 | $20.36 | $20.36 | 185,197 |
| 2024-04-03 | $20.54 | $20.63 | $20.54 | $20.55 | $20.55 | 731,095 |
| 2024-04-02 | $20.54 | $20.59 | $20.53 | $20.58 | $20.58 | 2,488 |
| 2024-04-01 | $20.67 | $20.69 | $20.65 | $20.65 | $20.65 | 766,025 |
| 2024-03-28 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 107 |
| 2024-03-27 | $20.50 | $20.59 | $20.50 | $20.59 | $20.59 | 5,375 |
| 2024-03-26 | $20.45 | $20.49 | $20.40 | $20.42 | $20.42 | 21,173 |
| 2024-03-25 | $20.52 | $20.56 | $20.44 | $20.44 | $20.44 | 749 |
| 2024-03-22 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2024-03-21 | $20.49 | $20.53 | $20.44 | $20.53 | $20.53 | 10,026 |
| 2024-03-20 | $20.25 | $20.32 | $20.25 | $20.32 | $20.32 | 2,008 |
| 2024-03-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-03-18 | $19.97 | $20.00 | $19.83 | $19.90 | $19.90 | 3,463 |
| 2024-03-15 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2024-03-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 198 |
| 2024-03-13 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 150 |
| 2024-03-12 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 96 |
| 2024-03-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2024-03-08 | $20.09 | $20.09 | $19.76 | $19.76 | $19.76 | 111 |
| 2024-03-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1 |
| 2024-03-06 | $19.76 | $19.76 | $19.75 | $19.75 | $19.75 | 502 |
| 2024-03-05 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-03-04 | $19.88 | $19.89 | $19.79 | $19.79 | $19.79 | 682 |
| 2024-03-01 | $19.60 | $19.60 | $19.57 | $19.58 | $19.58 | 8,945 |
| 2024-02-29 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 2 |
| 2024-02-28 | $19.40 | $19.46 | $19.32 | $19.32 | $19.32 | 5,211 |
| 2024-02-27 | $19.35 | $19.35 | $19.29 | $19.29 | $19.29 | 101 |
| 2024-02-26 | $19.30 | $19.30 | $19.21 | $19.21 | $19.21 | 438 |
| 2024-02-23 | $19.19 | $19.20 | $19.16 | $19.19 | $19.19 | 446,244 |
| 2024-02-22 | $19.08 | $19.14 | $19.07 | $19.14 | $19.14 | 30,656 |
| 2024-02-21 | $18.62 | $18.72 | $18.62 | $18.72 | $18.72 | 5,038 |
| 2024-02-20 | $18.95 | $19.02 | $18.89 | $18.93 | $18.93 | 122,991 |
| 2024-02-16 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 2 |
| 2024-02-15 | $19.03 | $19.09 | $18.94 | $19.09 | $19.09 | 22,257 |
| 2024-02-14 | $18.87 | $18.87 | $18.81 | $18.81 | $18.81 | 17,985 |
| 2024-02-13 | $18.69 | $18.87 | $18.66 | $18.66 | $18.66 | 24,997 |
| 2024-02-12 | $19.06 | $19.08 | $18.95 | $18.95 | $18.95 | 33,375 |
| 2024-02-09 | $18.88 | $18.92 | $18.86 | $18.86 | $18.86 | 4,737 |
| 2024-02-08 | $18.67 | $18.90 | $18.67 | $18.90 | $18.90 | 5,366 |
| 2024-02-07 | $18.87 | $18.89 | $18.87 | $18.89 | $18.89 | 180,046 |
| 2024-02-06 | $18.63 | $18.73 | $18.63 | $18.73 | $18.73 | 124,625 |
| 2024-02-05 | $17.89 | $18.90 | $17.89 | $18.71 | $18.71 | 11,225 |
| 2024-02-02 | $18.84 | $18.90 | $18.77 | $18.88 | $18.88 | 194,130 |
| 2024-02-01 | $18.68 | $18.73 | $18.61 | $18.73 | $18.73 | 6,912 |
| 2024-01-31 | $18.86 | $18.86 | $18.66 | $18.66 | $18.66 | 150 |
| 2024-01-30 | $18.77 | $18.82 | $18.77 | $18.82 | $18.82 | 4,474 |
| 2024-01-29 | $18.62 | $18.76 | $18.62 | $18.76 | $18.76 | 44,805 |
| 2024-01-26 | $18.61 | $18.69 | $18.61 | $18.69 | $18.69 | 3,050 |
| 2024-01-25 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2024-01-24 | $18.58 | $18.72 | $18.49 | $18.52 | $18.52 | 6,684 |
| 2024-01-23 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2024-01-22 | $18.65 | $18.65 | $18.55 | $18.61 | $18.61 | 10,491 |
| 2024-01-19 | $18.35 | $18.53 | $18.35 | $18.53 | $18.53 | 775 |
| 2024-01-18 | $18.40 | $18.40 | $18.24 | $18.27 | $18.27 | 5,051 |
| 2024-01-17 | $18.34 | $18.44 | $18.20 | $18.36 | $18.36 | 4,072 |
| 2024-01-16 | $18.31 | $18.32 | $18.31 | $18.32 | $18.32 | 275 |
| 2024-01-12 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 4 |
| 2024-01-11 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2024-01-10 | $18.40 | $18.40 | $18.32 | $18.32 | $18.32 | 1,652 |
| 2024-01-09 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 54 |
| 2024-01-08 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2024-01-05 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2024-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2024-01-03 | $17.99 | $18.07 | $17.99 | $18.07 | $18.07 | 599 |
| 2024-01-02 | $18.31 | $18.33 | $18.23 | $18.23 | $18.23 | 3,583 |
| 2023-12-29 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 32 |
| 2023-12-28 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 47 |
| 2023-12-27 | $18.28 | $18.37 | $18.28 | $18.37 | $18.37 | 402 |
| 2023-12-26 | $18.56 | $18.56 | $18.56 | $18.56 | $18.36 | 8 |
| 2023-12-22 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 2 |
| 2023-12-21 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 2 |
| 2023-12-20 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 2 |
| 2023-12-19 | $18.46 | $18.54 | $18.30 | $18.54 | $18.54 | 26,949 |
| 2023-12-18 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 2 |
| 2023-12-15 | $18.29 | $18.36 | $18.29 | $18.36 | $18.36 | 365 |
| 2023-12-14 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 7 |
| 2023-12-13 | $17.96 | $18.30 | $17.96 | $18.30 | $18.30 | 402 |
| 2023-12-12 | $17.89 | $18.01 | $17.89 | $18.01 | $18.01 | 108 |
| 2023-12-11 | $18.03 | $18.04 | $17.98 | $17.98 | $17.98 | 623 |
| 2023-12-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 7 |
| 2023-12-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 7 |
| 2023-12-06 | $17.94 | $17.94 | $17.70 | $17.70 | $17.70 | 20,906 |
| 2023-12-05 | $17.92 | $17.95 | $17.81 | $17.81 | $17.81 | 9,926 |
| 2023-12-04 | $18.04 | $18.05 | $17.95 | $17.96 | $17.96 | 16,450 |
| 2023-12-01 | $17.85 | $18.00 | $17.80 | $17.99 | $17.99 | 8,504 |
| 2023-11-30 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2 |
| 2023-11-29 | $17.68 | $17.71 | $17.68 | $17.71 | $17.71 | 132 |
| 2023-11-28 | $17.47 | $17.76 | $17.47 | $17.66 | $17.66 | 2,780 |
| 2023-11-27 | $17.71 | $17.71 | $17.70 | $17.70 | $17.70 | 493 |
| 2023-11-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 78 |
| 2023-11-22 | $17.89 | $17.89 | $17.63 | $17.70 | $17.70 | 678 |
| 2023-11-21 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 500 |
| 2023-11-20 | $17.83 | $17.83 | $17.78 | $17.78 | $17.78 | 151 |
| 2023-11-17 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 1 |
| 2023-11-16 | $17.51 | $17.54 | $17.48 | $17.54 | $17.54 | 19,826 |
| 2023-11-15 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 2 |
| 2023-11-14 | $17.53 | $17.58 | $17.53 | $17.57 | $17.57 | 776 |
| 2023-11-13 | $17.18 | $17.23 | $17.17 | $17.19 | $17.19 | 3,594 |
| 2023-11-10 | $17.07 | $17.23 | $17.07 | $17.19 | $17.19 | 2,772 |
| 2023-11-09 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2023-11-08 | $17.06 | $17.09 | $17.06 | $17.09 | $17.09 | 464 |
| 2023-11-07 | $17.13 | $17.15 | $17.13 | $17.14 | $17.14 | 1,565 |
| 2023-11-06 | $17.15 | $17.16 | $17.15 | $17.16 | $17.16 | 371 |
| 2023-11-03 | $17.32 | $17.33 | $17.28 | $17.30 | $17.30 | 807 |
| 2023-11-02 | $17.01 | $17.08 | $17.01 | $17.07 | $17.07 | 83,227 |
| 2023-11-01 | $16.65 | $16.66 | $16.59 | $16.66 | $16.66 | 400 |
| 2023-10-31 | $16.59 | $16.64 | $16.55 | $16.64 | $16.64 | 698 |
| 2023-10-30 | $16.59 | $16.65 | $16.52 | $16.65 | $16.65 | 23,117 |
| 2023-10-27 | $16.71 | $16.71 | $16.57 | $16.57 | $16.57 | 196 |
| 2023-10-26 | $16.75 | $16.85 | $16.75 | $16.77 | $16.77 | 2,794 |
| 2023-10-25 | $16.87 | $16.87 | $16.78 | $16.81 | $16.81 | 2,625 |
| 2023-10-24 | $17.07 | $17.07 | $17.04 | $17.04 | $17.04 | 279 |
| 2023-10-23 | $17.00 | $17.08 | $16.96 | $16.96 | $16.96 | 53,079 |
| 2023-10-20 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 46,721 |
| 2023-10-19 | $17.38 | $17.48 | $17.31 | $17.31 | $17.31 | 8,970 |
| 2023-10-18 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2023-10-17 | $17.79 | $17.79 | $17.74 | $17.74 | $17.74 | 350 |
| 2023-10-16 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 77,000 |
| 2023-10-13 | $17.54 | $17.54 | $17.44 | $17.46 | $17.46 | 7,959 |
| 2023-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 10,551 |
| 2023-10-11 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2023-10-10 | $17.74 | $17.74 | $17.64 | $17.64 | $17.64 | 120 |
| 2023-10-09 | $17.37 | $17.51 | $17.37 | $17.51 | $17.51 | 206 |
| 2023-10-06 | $17.52 | $17.52 | $17.41 | $17.41 | $17.41 | 7,321 |
| 2023-10-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 8 |
| 2023-10-04 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 10,607 |
| 2023-10-03 | $17.40 | $17.41 | $17.33 | $17.33 | $17.33 | 2,541 |
| 2023-10-02 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 7 |
| 2023-09-29 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 14 |
| 2023-09-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 2 |
| 2023-09-27 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 2 |
| 2023-09-26 | $17.62 | $17.70 | $17.57 | $17.57 | $17.57 | 351 |
| 2023-09-25 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 7 |
| 2023-09-22 | $17.74 | $17.74 | $17.72 | $17.72 | $17.72 | 6,445 |
| 2023-09-21 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 63 |
| 2023-09-20 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 7 |
| 2023-09-19 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 3 |
| 2023-09-18 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 12,505 |
| 2023-09-15 | $18.19 | $18.25 | $18.19 | $18.25 | $18.25 | 214 |
| 2023-09-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2 |
| 2023-09-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2 |
| 2023-09-12 | $18.33 | $18.37 | $18.33 | $18.37 | $18.37 | 236 |
| 2023-09-11 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 7 |
| 2023-09-08 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 7 |
| 2023-09-07 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 502 |
| 2023-09-06 | $18.47 | $18.48 | $18.47 | $18.48 | $18.48 | 502 |
| 2023-09-05 | $18.69 | $18.69 | $18.58 | $18.58 | $18.58 | 426 |
| 2023-09-01 | $18.74 | $18.75 | $18.74 | $18.75 | $18.75 | 150 |
| 2023-08-31 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 29 |
| 2023-08-30 | $18.59 | $18.60 | $18.52 | $18.60 | $18.60 | 390 |
| 2023-08-29 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 118 |
| 2023-08-28 | $18.26 | $18.34 | $18.22 | $18.34 | $18.34 | 1,339 |
| 2023-08-25 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 3 |
| 2023-08-24 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 2 |
| 2023-08-23 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 143 |
| 2023-08-22 | $18.13 | $18.15 | $18.13 | $18.15 | $18.15 | 102 |
| 2023-08-21 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 1,177 |
| 2023-08-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 9 |
| 2023-08-17 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 2 |
| 2023-08-16 | $18.37 | $18.37 | $18.28 | $18.36 | $18.36 | 666 |
| 2023-08-15 | $18.54 | $18.54 | $18.51 | $18.51 | $18.51 | 8,466 |
| 2023-08-14 | $18.78 | $18.78 | $18.74 | $18.74 | $18.74 | 294 |
| 2023-08-11 | $18.71 | $18.80 | $18.71 | $18.79 | $18.79 | 11,759 |
| 2023-08-10 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 2 |
| 2023-08-09 | $19.02 | $19.02 | $18.92 | $18.92 | $18.92 | 4,825 |
| 2023-08-08 | $19.01 | $19.12 | $18.99 | $19.12 | $19.12 | 752 |
| 2023-08-07 | $19.16 | $19.18 | $19.07 | $19.18 | $19.18 | 29,337 |
| 2023-08-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 2 |
| 2023-08-03 | $19.13 | $19.13 | $19.12 | $19.12 | $19.12 | 250 |
| 2023-08-02 | $19.14 | $19.14 | $19.11 | $19.11 | $19.11 | 21,030 |
| 2023-08-01 | $19.43 | $19.43 | $19.41 | $19.41 | $19.41 | 102 |
| 2023-07-31 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 74 |
| 2023-07-28 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 2 |
| 2023-07-27 | $19.12 | $19.15 | $19.12 | $19.15 | $19.15 | 507 |
| 2023-07-26 | $18.99 | $19.19 | $18.99 | $19.19 | $19.19 | 981 |
| 2023-07-25 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 214 |
| 2023-07-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 2 |
| 2023-07-21 | $19.15 | $19.18 | $19.11 | $19.11 | $19.11 | 7,327 |
| 2023-07-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 152 |
| 2023-07-19 | $19.22 | $19.27 | $19.21 | $19.21 | $19.21 | 1,088 |
| 2023-07-18 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 2 |
| 2023-07-17 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 3 |
| 2023-07-14 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 48 |
| 2023-07-13 | $19.05 | $19.10 | $19.04 | $19.10 | $19.10 | 2,005 |
| 2023-07-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 3 |
| 2023-07-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 3 |
| 2023-07-10 | $18.72 | $18.73 | $18.72 | $18.73 | $18.73 | 909 |
| 2023-07-07 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2 |
| 2023-07-06 | $18.45 | $18.47 | $18.42 | $18.47 | $18.47 | 1,722 |
| 2023-07-05 | $18.49 | $18.63 | $18.49 | $18.61 | $18.61 | 1,289 |
| 2023-07-03 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 10 |
| 2023-06-30 | $18.73 | $18.73 | $18.71 | $18.71 | $18.71 | 30,048 |
| 2023-06-29 | $18.49 | $18.51 | $18.49 | $18.51 | $18.51 | 215 |
| 2023-06-28 | $18.33 | $18.45 | $18.33 | $18.42 | $18.42 | 57,366 |
| 2023-06-27 | $18.24 | $18.40 | $18.24 | $18.38 | $18.38 | 7,787 |
| 2023-06-26 | $17.92 | $18.26 | $17.92 | $18.20 | $18.20 | 16,388 |
| 2023-06-23 | $18.20 | $18.99 | $18.12 | $18.22 | $18.22 | 103,338 |
| 2023-06-22 | $18.30 | $18.32 | $18.19 | $18.31 | $18.31 | 70,628 |
| 2023-06-21 | $18.34 | $18.39 | $18.27 | $18.27 | $18.27 | 75,991 |
| 2023-06-20 | $18.37 | $18.39 | $18.28 | $18.28 | $18.28 | 5,563 |
| 2023-06-16 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 1 |
| 2023-06-15 | $18.48 | $18.51 | $18.48 | $18.51 | $18.51 | 5,166 |
| 2023-06-14 | $18.33 | $18.33 | $18.31 | $18.31 | $18.31 | 200,070 |
| 2023-06-13 | $18.28 | $18.35 | $18.25 | $18.27 | $18.27 | 10,440 |
| 2023-06-12 | $17.39 | $18.21 | $17.39 | $18.21 | $18.21 | 2,241 |
| 2023-06-09 | $18.07 | $18.07 | $18.06 | $18.06 | $18.06 | 200 |
| 2023-06-08 | $17.96 | $18.11 | $17.96 | $18.03 | $18.03 | 2,800 |
| 2023-06-07 | $18.01 | $18.01 | $17.76 | $17.76 | $17.76 | 2,340 |
| 2023-06-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2023-06-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2023-06-02 | $17.99 | $18.00 | $17.99 | $17.99 | $17.99 | 3,372 |
| 2023-06-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2023-05-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2023-05-30 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-05-26 | $17.00 | $17.91 | $17.00 | $17.91 | $17.91 | 3,304 |
| 2023-05-25 | $17.87 | $17.88 | $17.83 | $17.83 | $17.83 | 2,687 |
| 2023-05-24 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2023-05-23 | $17.79 | $17.80 | $17.79 | $17.80 | $17.80 | 100 |
| 2023-05-22 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 110 |
| 2023-05-19 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 110 |
| 2023-05-18 | $18.03 | $18.07 | $18.01 | $18.07 | $18.07 | 1,194 |
| 2023-05-17 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 11 |
| 2023-05-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 100 |
| 2023-05-15 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 100 |
| 2023-05-12 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-05-11 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2023-05-10 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2023-05-09 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2023-05-08 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2023-05-05 | $18.22 | $18.23 | $18.22 | $18.23 | $18.23 | 200 |
| 2023-05-04 | $18.06 | $18.07 | $18.06 | $18.07 | $18.07 | 200 |
| 2023-05-03 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 200 |
| 2023-05-02 | $18.18 | $18.19 | $18.18 | $18.19 | $18.19 | 200 |
| 2023-05-01 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 1 |
| 2023-04-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-04-27 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 27 |
| 2023-04-26 | $18.01 | $18.01 | $17.92 | $17.92 | $17.92 | 102 |
| 2023-04-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-04-24 | $18.21 | $18.22 | $18.19 | $18.22 | $18.22 | 379 |
| 2023-04-21 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 100 |
| 2023-04-20 | $18.24 | $18.24 | $18.19 | $18.19 | $18.19 | 1,506 |
| 2023-04-19 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 8 |
| 2023-04-18 | $18.31 | $18.33 | $18.31 | $18.33 | $18.33 | 382 |
| 2023-04-17 | $18.20 | $18.26 | $18.20 | $18.26 | $18.26 | 822 |
| 2023-04-14 | $18.21 | $18.25 | $18.21 | $18.25 | $18.25 | 400 |
| 2023-04-13 | $18.16 | $18.27 | $18.16 | $18.24 | $18.24 | 2,646 |
| 2023-04-12 | $18.15 | $18.18 | $18.06 | $18.06 | $18.06 | 1,391 |
| 2023-04-11 | $18.17 | $18.17 | $18.14 | $18.14 | $18.14 | 300 |
| 2023-04-10 | $18.07 | $18.11 | $18.07 | $18.11 | $18.11 | 400 |
| 2023-04-06 | $18.07 | $18.13 | $18.07 | $18.13 | $18.13 | 300 |
| 2023-04-05 | $18.07 | $18.07 | $18.06 | $18.06 | $18.06 | 1,664 |
| 2023-04-04 | $18.11 | $18.11 | $18.10 | $18.10 | $18.10 | 1,200 |
| 2023-04-03 | $18.50 | $18.50 | $18.38 | $18.38 | $18.38 | 503 |
| 2023-03-31 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2023-03-30 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2023-03-29 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 10 |
| 2023-03-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-03-27 | $17.73 | $17.73 | $17.66 | $17.73 | $17.73 | 4,919 |
| 2023-03-24 | $17.54 | $17.68 | $17.52 | $17.64 | $17.64 | 4,318 |
| 2023-03-23 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 500 |
| 2023-03-22 | $17.73 | $17.73 | $17.59 | $17.59 | $17.59 | 500 |
| 2023-03-21 | $17.69 | $17.74 | $17.69 | $17.74 | $17.74 | 283 |
| 2023-03-20 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2023-03-17 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2023-03-16 | $17.51 | $17.64 | $17.51 | $17.64 | $17.64 | 311 |
| 2023-03-15 | $17.31 | $17.35 | $17.21 | $17.31 | $17.31 | 22,744 |
| 2023-03-14 | $17.40 | $17.43 | $17.40 | $17.43 | $17.43 | 424 |
| 2023-03-13 | $17.25 | $17.37 | $17.25 | $17.27 | $17.27 | 1,752 |
| 2023-03-10 | $17.41 | $17.41 | $17.24 | $17.24 | $17.24 | 460 |
| 2023-03-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 600 |
| 2023-03-08 | $17.71 | $17.72 | $17.69 | $17.71 | $17.71 | 600 |
| 2023-03-07 | $17.83 | $17.83 | $17.69 | $17.69 | $17.69 | 2,002 |
| 2023-03-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 1 |
| 2023-03-03 | $17.79 | $17.91 | $17.79 | $17.91 | $17.91 | 401 |
| 2023-03-02 | $17.57 | $17.70 | $17.57 | $17.70 | $17.70 | 446 |
| 2023-03-01 | $17.60 | $17.60 | $17.56 | $17.56 | $17.56 | 400 |
| 2023-02-28 | $17.71 | $17.71 | $17.65 | $17.65 | $17.65 | 200 |
| 2023-02-27 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 32 |
| 2023-02-24 | $17.59 | $17.63 | $17.59 | $17.63 | $17.63 | 913 |
| 2023-02-23 | $17.70 | $17.81 | $17.70 | $17.81 | $17.81 | 202 |
| 2023-02-22 | $17.74 | $17.74 | $17.70 | $17.70 | $17.70 | 1,817 |
| 2023-02-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 3 |
| 2023-02-17 | $17.99 | $18.11 | $17.99 | $18.11 | $18.11 | 1,094 |
| 2023-02-16 | $18.17 | $18.17 | $18.10 | $18.11 | $18.11 | 1,828 |
| 2023-02-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2023-02-14 | $18.21 | $18.29 | $18.17 | $18.29 | $18.29 | 400 |
| 2023-02-13 | $18.21 | $18.28 | $18.21 | $18.27 | $18.27 | 4,691 |
| 2023-02-10 | $18.03 | $18.12 | $18.03 | $18.12 | $18.12 | 2,162 |
| 2023-02-09 | $18.30 | $18.30 | $17.88 | $17.88 | $17.88 | 240 |
| 2023-02-08 | $18.21 | $18.24 | $18.20 | $18.20 | $18.20 | 4,175 |
| 2023-02-07 | $18.15 | $18.38 | $18.15 | $18.38 | $18.38 | 669 |
| 2023-02-06 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2023-02-03 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 1 |
| 2023-02-02 | $18.33 | $18.41 | $18.31 | $18.41 | $18.41 | 1,731 |
| 2023-02-01 | $18.00 | $18.30 | $18.00 | $18.20 | $18.20 | 4,791 |
| 2023-01-31 | $17.91 | $18.01 | $17.91 | $18.01 | $18.01 | 131 |
| 2023-01-30 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 53 |
| 2023-01-27 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2023-01-26 | $17.90 | $17.96 | $17.89 | $17.96 | $17.96 | 51,500 |
| 2023-01-25 | $17.63 | $17.80 | $17.63 | $17.80 | $17.80 | 400 |
| 2023-01-24 | $17.74 | $17.82 | $17.74 | $17.82 | $17.82 | 400 |
| 2023-01-23 | $17.86 | $17.87 | $17.83 | $17.83 | $17.83 | 4,340 |
| 2023-01-20 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 400 |
| 2023-01-19 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
| 2023-01-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2023-01-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 101 |
| 2023-01-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 36 |
| 2023-01-12 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2023-01-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2023-01-10 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2023-01-09 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 30 |
| 2023-01-06 | $17.45 | $17.45 | $17.44 | $17.44 | $17.44 | 1,750 |
| 2023-01-05 | $17.20 | $17.20 | $17.12 | $17.12 | $17.12 | 196 |
| 2023-01-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 57 |
| 2023-01-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 1 |
| 2022-12-30 | $17.19 | $17.25 | $17.19 | $17.25 | $17.25 | 750 |
| 2022-12-29 | $17.24 | $17.30 | $17.24 | $17.30 | $17.30 | 1,125 |
| 2022-12-28 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 56 |
| 2022-12-27 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2022-12-23 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2022-12-22 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 0 |
| 2022-12-21 | $17.66 | $17.83 | $17.66 | $17.83 | $17.83 | 500 |
| 2022-12-20 | $17.67 | $17.67 | $17.66 | $17.66 | $17.66 | 100 |
| 2022-12-19 | $17.61 | $17.61 | $17.55 | $17.55 | $17.55 | 170 |
| 2022-12-16 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 150 |
| 2022-12-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2022-12-14 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 106 |
| 2022-12-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 4 |
| 2022-12-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-12-09 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 25 |
| 2022-12-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2022-12-07 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-12-06 | $18.13 | $18.16 | $18.13 | $18.16 | $18.16 | 208 |
| 2022-12-05 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 10 |
| 2022-12-02 | $18.56 | $18.66 | $18.56 | $18.66 | $18.66 | 214 |
| 2022-12-01 | $18.68 | $18.72 | $18.67 | $18.71 | $18.71 | 10,120 |
| 2022-11-30 | $18.20 | $18.66 | $18.18 | $18.66 | $18.66 | 1,150 |
| 2022-11-29 | $18.28 | $18.28 | $18.19 | $18.22 | $18.22 | 831 |
| 2022-11-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 31 |
| 2022-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-11-23 | $18.44 | $18.50 | $18.44 | $18.50 | $18.50 | 248 |
| 2022-11-22 | $18.34 | $18.41 | $18.34 | $18.41 | $18.41 | 100 |
| 2022-11-21 | $18.19 | $18.24 | $18.19 | $18.21 | $18.21 | 420 |
| 2022-11-18 | $18.24 | $18.27 | $18.24 | $18.27 | $18.27 | 200 |
| 2022-11-17 | $18.11 | $18.19 | $18.06 | $18.19 | $18.19 | 925 |
| 2022-11-16 | $18.35 | $18.35 | $18.26 | $18.26 | $18.26 | 700 |
| 2022-11-15 | $18.47 | $18.48 | $18.29 | $18.36 | $18.36 | 806 |
| 2022-11-14 | $18.38 | $18.38 | $18.26 | $18.26 | $18.26 | 300 |
| 2022-11-11 | $18.30 | $18.40 | $18.28 | $18.40 | $18.40 | 600 |
| 2022-11-10 | $18.03 | $18.25 | $18.03 | $18.25 | $18.25 | 753 |
| 2022-11-09 | $17.67 | $17.67 | $17.45 | $17.45 | $17.45 | 735 |
| 2022-11-08 | $17.80 | $17.82 | $17.76 | $17.76 | $17.76 | 3,042 |
| 2022-11-07 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-11-04 | $17.36 | $17.50 | $17.36 | $17.50 | $17.50 | 300 |
| 2022-11-03 | $17.33 | $17.36 | $17.33 | $17.33 | $17.33 | 281 |
| 2022-11-02 | $17.94 | $17.94 | $17.38 | $17.38 | $17.38 | 348 |
| 2022-11-01 | $17.78 | $17.87 | $17.78 | $17.83 | $17.83 | 1,123 |
| 2022-10-31 | $17.97 | $18.02 | $17.90 | $17.90 | $17.90 | 7,798 |
| 2022-10-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 10 |
| 2022-10-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2022-10-26 | $17.81 | $17.81 | $17.78 | $17.78 | $17.78 | 14,000 |
| 2022-10-25 | $17.91 | $18.01 | $17.81 | $17.90 | $17.90 | 35,963 |
| 2022-10-24 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 10 |
| 2022-10-21 | $17.32 | $17.54 | $17.32 | $17.54 | $17.54 | 1,592 |
| 2022-10-20 | $17.15 | $17.15 | $17.13 | $17.15 | $17.15 | 11,591 |
| 2022-10-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-10-18 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-10-17 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 1 |
| 2022-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-10-13 | $16.82 | $17.18 | $16.82 | $17.18 | $17.18 | 148 |
| 2022-10-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-10-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-10 | $16.90 | $16.95 | $16.89 | $16.95 | $16.95 | 3,448 |
| 2022-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2022-10-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 38 |
| 2022-10-05 | $17.58 | $17.74 | $17.58 | $17.68 | $17.68 | 2,431 |
| 2022-10-04 | $17.57 | $17.76 | $17.57 | $17.76 | $17.76 | 3,554 |
| 2022-10-03 | $17.28 | $17.28 | $17.26 | $17.26 | $17.26 | 300 |
| 2022-09-30 | $17.05 | $17.09 | $16.85 | $16.85 | $16.85 | 1,343 |
| 2022-09-29 | $16.92 | $17.06 | $16.92 | $17.06 | $17.06 | 227 |
| 2022-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 102 |
| 2022-09-27 | $17.08 | $17.10 | $17.08 | $17.10 | $17.10 | 204 |
| 2022-09-26 | $17.33 | $17.33 | $17.12 | $17.17 | $17.17 | 872 |
| 2022-09-23 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 12 |
| 2022-09-22 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 190 |
| 2022-09-21 | $18.11 | $18.11 | $17.76 | $17.76 | $17.76 | 131 |
| 2022-09-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 3 |
| 2022-09-19 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2022-09-16 | $18.00 | $18.06 | $18.00 | $18.06 | $18.06 | 100 |
| 2022-09-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2022-09-14 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 24 |
| 2022-09-13 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2022-09-12 | $19.13 | $19.13 | $19.12 | $19.12 | $19.12 | 200 |
| 2022-09-09 | $18.84 | $18.97 | $18.84 | $18.97 | $18.97 | 5,101 |
| 2022-09-08 | $18.59 | $18.68 | $18.57 | $18.68 | $18.68 | 6,509 |
| 2022-09-07 | $18.31 | $18.60 | $18.31 | $18.60 | $18.60 | 20,339 |
| 2022-09-06 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2022-09-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2022-09-01 | $18.28 | $18.50 | $18.21 | $18.50 | $18.50 | 11,255 |
| 2022-08-31 | $18.59 | $18.59 | $18.53 | $18.53 | $18.53 | 4,335 |
| 2022-08-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 20 |
| 2022-08-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 6,001 |
| 2022-08-26 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 6 |
| 2022-08-25 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1 |
| 2022-08-24 | $19.35 | $19.35 | $19.26 | $19.34 | $19.34 | 16,375 |
| 2022-08-23 | $19.27 | $19.29 | $19.27 | $19.29 | $19.29 | 312 |
| 2022-08-22 | $19.23 | $19.24 | $19.18 | $19.23 | $19.23 | 10,619 |
| 2022-08-19 | $19.75 | $19.75 | $19.71 | $19.71 | $19.71 | 101 |
| 2022-08-18 | $19.86 | $19.95 | $19.86 | $19.95 | $19.95 | 3,268 |
| 2022-08-17 | $19.94 | $19.94 | $19.91 | $19.91 | $19.91 | 105 |
| 2022-08-16 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-08-15 | $19.84 | $20.02 | $19.84 | $20.02 | $20.02 | 18,888 |
| 2022-08-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 6,000 |
| 2022-08-11 | $19.72 | $19.72 | $19.59 | $19.59 | $19.59 | 26,261 |
| 2022-08-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2022-08-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2022-08-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 119 |
| 2022-08-05 | $19.20 | $19.31 | $19.20 | $19.31 | $19.31 | 151 |
| 2022-08-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1 |
| 2022-08-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-08-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 13 |
| 2022-08-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 138 |
| 2022-07-29 | $19.25 | $19.25 | $19.20 | $19.20 | $19.20 | 3,229 |
| 2022-07-28 | $18.86 | $19.00 | $18.86 | $19.00 | $19.00 | 392 |
| 2022-07-27 | $18.57 | $18.80 | $18.57 | $18.80 | $18.80 | 618 |
| 2022-07-26 | $18.33 | $18.33 | $18.31 | $18.31 | $18.31 | 1,321 |
| 2022-07-25 | $18.41 | $18.48 | $18.39 | $18.48 | $18.48 | 2,500 |
| 2022-07-22 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 52 |
| 2022-07-21 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2022-07-20 | $18.54 | $18.56 | $18.49 | $18.52 | $18.52 | 5,614 |
| 2022-07-19 | $18.34 | $18.39 | $18.34 | $18.39 | $18.39 | 7,645 |
| 2022-07-18 | $18.16 | $18.16 | $17.94 | $17.94 | $17.94 | 4,851 |
| 2022-07-15 | $18.02 | $18.05 | $17.91 | $18.05 | $18.05 | 68,534 |
| 2022-07-14 | $17.69 | $17.88 | $17.69 | $17.77 | $17.77 | 10,133 |
| 2022-07-13 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2022-07-12 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 16 |
| 2022-07-11 | $18.11 | $18.11 | $18.06 | $18.06 | $18.06 | 3,235 |
| 2022-07-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-07-07 | $18.26 | $18.28 | $18.26 | $18.28 | $18.28 | 28,684 |
| 2022-07-06 | $17.80 | $18.03 | $17.80 | $18.03 | $18.03 | 100 |
| 2022-07-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1 |
| 2022-07-01 | $17.80 | $18.04 | $17.73 | $17.92 | $17.92 | 27,572 |
| 2022-06-30 | $17.76 | $17.76 | $17.56 | $17.65 | $17.65 | 32,511 |
| 2022-06-29 | $17.83 | $17.92 | $17.78 | $17.92 | $17.92 | 21,493 |
| 2022-06-28 | $18.07 | $18.07 | $17.83 | $17.83 | $17.83 | 1,480 |
| 2022-06-27 | $18.29 | $18.29 | $18.26 | $18.26 | $18.26 | 695 |
| 2022-06-24 | $18.23 | $18.28 | $18.23 | $18.28 | $18.28 | 1,472 |
| 2022-06-23 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-06-22 | $17.32 | $17.72 | $17.32 | $17.72 | $17.72 | 1,793 |
| 2022-06-21 | $17.77 | $17.77 | $17.68 | $17.72 | $17.72 | 2,938 |
| 2022-06-17 | $17.12 | $17.25 | $17.12 | $17.25 | $17.25 | 339 |
| 2022-06-16 | $17.22 | $17.33 | $17.17 | $17.17 | $17.17 | 1,627 |
| 2022-06-15 | $17.63 | $17.79 | $17.63 | $17.77 | $17.77 | 3,778,016 |
| 2022-06-14 | $17.61 | $17.61 | $17.39 | $17.48 | $17.48 | 107,810 |
| 2022-06-13 | $17.60 | $17.77 | $17.57 | $17.57 | $17.57 | 1,431 |
| 2022-06-10 | $18.27 | $18.33 | $18.23 | $18.31 | $18.31 | 12,437 |
| 2022-06-09 | $19.01 | $19.02 | $18.79 | $18.79 | $18.79 | 9,528 |
| 2022-06-08 | $19.43 | $19.43 | $19.22 | $19.26 | $19.26 | 3,803 |
| 2022-06-07 | $19.28 | $19.47 | $19.28 | $19.47 | $19.47 | 6,143 |
| 2022-06-06 | $19.43 | $19.43 | $19.23 | $19.29 | $19.29 | 3,690 |
| 2022-06-03 | $19.20 | $19.32 | $19.20 | $19.25 | $19.25 | 24,921 |
| 2022-06-02 | $19.46 | $19.53 | $19.46 | $19.53 | $19.53 | 718 |
| 2022-06-01 | $19.26 | $19.34 | $19.24 | $19.24 | $19.24 | 2,268 |
| 2022-05-31 | $19.31 | $19.39 | $19.31 | $19.37 | $19.37 | 2,784 |
| 2022-05-27 | $19.30 | $19.44 | $19.30 | $19.44 | $19.44 | 6,199 |
| 2022-05-26 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 84 |
| 2022-05-25 | $18.58 | $18.68 | $18.57 | $18.66 | $18.66 | 785 |
| 2022-05-24 | $18.43 | $18.51 | $18.39 | $18.50 | $18.50 | 1,132 |
| 2022-05-23 | $18.47 | $18.63 | $18.47 | $18.63 | $18.63 | 11,052 |
| 2022-05-20 | $18.43 | $18.43 | $17.95 | $18.32 | $18.32 | 7,666 |
| 2022-05-19 | $18.34 | $18.34 | $18.21 | $18.34 | $18.34 | 3,310 |
| 2022-05-18 | $18.45 | $18.46 | $18.45 | $18.46 | $18.46 | 110 |
| 2022-05-17 | $19.09 | $19.18 | $19.08 | $19.11 | $19.11 | 10,301 |
| 2022-05-16 | $18.85 | $19.02 | $18.82 | $18.84 | $18.84 | 9,153 |
| 2022-05-13 | $18.72 | $18.97 | $18.72 | $18.93 | $18.93 | 6,035 |
| 2022-05-12 | $18.49 | $18.53 | $18.30 | $18.53 | $18.53 | 10,818 |
| 2022-05-11 | $18.66 | $18.81 | $18.58 | $18.64 | $18.64 | 3,785 |
| 2022-05-10 | $19.13 | $19.24 | $18.76 | $18.93 | $18.93 | 44,554 |
| 2022-05-09 | $19.09 | $19.09 | $18.97 | $18.97 | $18.97 | 3,496 |
| 2022-05-06 | $19.55 | $19.67 | $19.41 | $19.51 | $19.51 | 46,765 |
| 2022-05-05 | $19.83 | $19.92 | $19.49 | $19.61 | $19.61 | 14,233 |
| 2022-05-04 | $19.69 | $20.31 | $19.69 | $20.21 | $20.21 | 2,559 |
| 2022-05-03 | $19.69 | $19.77 | $19.68 | $19.73 | $19.73 | 16,537 |
| 2022-05-02 | $19.50 | $19.69 | $19.50 | $19.64 | $19.64 | 12,727 |
| 2022-04-29 | $20.40 | $20.40 | $19.53 | $19.53 | $19.53 | 19,293 |
| 2022-04-28 | $19.87 | $20.26 | $19.87 | $20.26 | $20.26 | 16,270 |
| 2022-04-27 | $19.83 | $19.84 | $19.83 | $19.84 | $19.84 | 513 |
| 2022-04-26 | $19.98 | $19.98 | $19.79 | $19.79 | $19.79 | 4,411 |
| 2022-04-25 | $20.12 | $20.13 | $20.12 | $20.13 | $20.13 | 1,055 |
| 2022-04-22 | $20.35 | $20.37 | $20.18 | $20.18 | $20.18 | 21,415 |
| 2022-04-21 | $20.84 | $20.86 | $20.58 | $20.58 | $20.58 | 26,633 |
| 2022-04-20 | $21.04 | $21.04 | $20.88 | $20.91 | $20.91 | 9,132 |
| 2022-04-19 | $20.79 | $20.96 | $20.79 | $20.86 | $20.86 | 4,226 |
| 2022-04-18 | $20.50 | $20.66 | $20.50 | $20.57 | $20.57 | 14,188 |
| 2022-04-14 | $20.80 | $20.80 | $20.64 | $20.64 | $20.64 | 4,635 |
| 2022-04-13 | $20.64 | $20.86 | $20.61 | $20.84 | $20.84 | 21,164 |
| 2022-04-12 | $20.62 | $20.64 | $20.62 | $20.63 | $20.63 | 2,739 |
| 2022-04-11 | $20.85 | $20.86 | $20.67 | $20.71 | $20.71 | 11,535 |
| 2022-04-08 | $21.13 | $21.13 | $21.04 | $21.04 | $21.04 | 3,344 |
| 2022-04-07 | $21.02 | $21.14 | $20.89 | $21.14 | $21.14 | 2,945 |
| 2022-04-06 | $21.06 | $21.14 | $21.06 | $21.06 | $21.06 | 1,995 |
| 2022-04-05 | $21.31 | $21.31 | $21.17 | $21.24 | $21.24 | 10,077 |
| 2022-04-04 | $21.42 | $21.45 | $21.39 | $21.45 | $21.45 | 119,029 |
| 2022-04-01 | $21.23 | $21.32 | $21.17 | $21.32 | $21.32 | 17,300 |
| 2022-03-31 | $21.60 | $21.60 | $21.32 | $21.32 | $21.32 | 18,175 |
| 2022-03-30 | $21.59 | $21.63 | $21.51 | $21.54 | $21.54 | 15,223 |
| 2022-03-29 | $21.61 | $21.71 | $21.55 | $21.71 | $21.71 | 1,006 |
| 2022-03-28 | $21.24 | $21.44 | $21.23 | $21.43 | $21.43 | 6,136 |
| 2022-03-25 | $21.23 | $21.33 | $21.23 | $21.29 | $21.29 | 18,552 |
| 2022-03-24 | $21.07 | $21.19 | $21.05 | $21.19 | $21.19 | 7,749 |
| 2022-03-23 | $20.98 | $21.06 | $20.93 | $20.99 | $20.99 | 171,916 |
| 2022-03-22 | $20.94 | $21.22 | $20.94 | $21.15 | $21.15 | 6,475 |
| 2022-03-21 | $19.26 | $20.94 | $19.26 | $20.94 | $20.94 | 1,843 |
| 2022-03-18 | $20.70 | $20.94 | $20.70 | $20.94 | $20.94 | 3,781 |
| 2022-03-17 | $20.38 | $20.67 | $20.38 | $20.67 | $20.67 | 1,079 |
| 2022-03-16 | $19.83 | $20.40 | $19.83 | $20.40 | $20.40 | 409,512 |
| 2022-03-15 | $19.86 | $20.09 | $19.86 | $19.88 | $19.88 | 208,212 |
| 2022-03-14 | $19.85 | $19.85 | $19.61 | $19.65 | $19.65 | 10,908 |
| 2022-03-11 | $19.88 | $20.17 | $19.80 | $19.81 | $19.81 | 8,015 |
| 2022-03-10 | $19.85 | $20.00 | $19.85 | $20.00 | $20.00 | 1,597 |
| 2022-03-09 | $20.12 | $20.35 | $20.07 | $20.07 | $20.07 | 5,862 |
| 2022-03-08 | $19.70 | $19.98 | $19.67 | $19.70 | $19.70 | 2,400 |
| 2022-03-07 | $19.87 | $19.94 | $19.87 | $19.90 | $19.90 | 4,061 |
| 2022-03-04 | $20.25 | $20.40 | $20.25 | $20.40 | $20.40 | 927 |
| 2022-03-03 | $20.55 | $20.58 | $20.53 | $20.53 | $20.53 | 12,393 |
| 2022-03-02 | $20.44 | $20.71 | $20.42 | $20.67 | $20.67 | 11,546 |
| 2022-03-01 | $20.50 | $20.50 | $20.20 | $20.30 | $20.30 | 28,599 |
| 2022-02-28 | $20.40 | $20.58 | $20.38 | $20.58 | $20.58 | 8,454 |
| 2022-02-25 | $20.30 | $20.69 | $20.30 | $20.69 | $20.69 | 9,806 |
| 2022-02-24 | $19.49 | $20.23 | $19.37 | $20.20 | $20.20 | 15,931 |
| 2022-02-23 | $20.22 | $20.22 | $19.86 | $19.87 | $19.87 | 3,672 |
| 2022-02-22 | $20.36 | $20.36 | $20.28 | $20.28 | $20.28 | 389 |
| 2022-02-18 | $20.47 | $20.50 | $20.44 | $20.44 | $20.44 | 2,339 |
| 2022-02-17 | $20.68 | $20.87 | $20.60 | $20.60 | $20.60 | 2,624 |
| 2022-02-16 | $20.82 | $21.03 | $20.81 | $21.03 | $21.03 | 275 |
| 2022-02-15 | $20.96 | $21.05 | $20.96 | $21.00 | $21.00 | 5,759 |
| 2022-02-14 | $20.75 | $20.79 | $20.59 | $20.75 | $20.75 | 2,567 |
| 2022-02-11 | $20.91 | $20.98 | $20.80 | $20.85 | $20.85 | 5,580 |
| 2022-02-10 | $21.40 | $21.51 | $21.07 | $21.20 | $21.20 | 1,395 |
| 2022-02-09 | $21.48 | $21.58 | $21.48 | $21.53 | $21.53 | 3,194 |
| 2022-02-08 | $21.12 | $21.29 | $21.12 | $21.29 | $21.29 | 459 |
| 2022-02-07 | $21.43 | $21.43 | $21.07 | $21.07 | $21.07 | 1,765 |
| 2022-02-04 | $21.12 | $21.41 | $21.12 | $21.26 | $21.26 | 4,796 |
| 2022-02-03 | $21.34 | $21.34 | $20.83 | $21.11 | $21.11 | 78,616 |
| 2022-02-02 | $21.44 | $21.62 | $21.38 | $21.61 | $21.61 | 17,189 |
| 2022-02-01 | $21.19 | $21.44 | $21.19 | $21.44 | $21.44 | 18,221 |
| 2022-01-31 | $21.02 | $21.25 | $21.02 | $21.25 | $21.25 | 60,656 |
| 2022-01-28 | $20.63 | $20.86 | $20.62 | $20.86 | $20.86 | 5,316 |
| 2022-01-27 | $20.46 | $20.51 | $20.46 | $20.51 | $20.51 | 1,401 |
| 2022-01-26 | $20.73 | $20.89 | $20.56 | $20.56 | $20.56 | 5,921 |
| 2022-01-25 | $20.90 | $20.90 | $20.45 | $20.60 | $20.60 | 3,629 |
| 2022-01-24 | $20.10 | $20.81 | $20.10 | $20.81 | $20.81 | 1,928 |
| 2022-01-21 | $21.50 | $21.50 | $20.77 | $20.79 | $20.79 | 13,396 |
| 2022-01-20 | $21.64 | $21.65 | $21.12 | $21.12 | $21.12 | 4,808 |
| 2022-01-19 | $21.46 | $21.58 | $21.42 | $21.42 | $21.42 | 14,683 |
| 2022-01-18 | $21.64 | $21.69 | $21.56 | $21.56 | $21.56 | 2,476 |
| 2022-01-14 | $21.83 | $21.92 | $21.71 | $21.92 | $21.92 | 2,176 |
| 2022-01-13 | $22.29 | $22.29 | $21.89 | $21.89 | $21.89 | 4,173 |
| 2022-01-12 | $22.27 | $22.27 | $22.13 | $22.21 | $22.21 | 1,879 |
| 2022-01-11 | $21.85 | $22.15 | $21.85 | $22.12 | $22.12 | 1,220 |
| 2022-01-10 | $21.67 | $21.96 | $21.67 | $21.94 | $21.94 | 4,008 |
| 2022-01-07 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 220 |
| 2022-01-06 | $22.19 | $22.26 | $22.01 | $22.17 | $22.17 | 17,443 |
| 2022-01-05 | $22.30 | $22.34 | $22.11 | $22.21 | $22.21 | 52,814 |
| 2022-01-04 | $22.56 | $22.65 | $22.46 | $22.56 | $22.56 | 22,239 |
| 2022-01-03 | $22.34 | $22.51 | $22.34 | $22.51 | $22.51 | 2,140 |
| 2021-12-31 | $22.43 | $22.43 | $22.40 | $22.40 | $22.40 | 600 |
| 2021-12-30 | $22.56 | $22.64 | $22.46 | $22.50 | $22.50 | 105,145 |
| 2021-12-29 | $22.51 | $22.61 | $22.51 | $22.58 | $22.58 | 4,190 |
| 2021-12-28 | $22.59 | $22.67 | $22.59 | $22.61 | $22.54 | 2,823 |
| 2021-12-27 | $22.63 | $22.64 | $22.58 | $22.64 | $22.57 | 2,150 |
| 2021-12-23 | $22.34 | $22.44 | $22.33 | $22.36 | $22.30 | 17,137 |
| 2021-12-22 | $22.18 | $22.21 | $22.10 | $22.21 | $22.15 | 6,721 |
| 2021-12-21 | $21.89 | $22.02 | $21.89 | $21.99 | $21.93 | 5,034 |
| 2021-12-20 | $21.59 | $21.66 | $21.59 | $21.66 | $21.60 | 16,308 |
| 2021-12-17 | $21.96 | $21.96 | $21.90 | $21.90 | $21.84 | 1,421 |
| 2021-12-16 | $22.18 | $22.19 | $22.11 | $22.11 | $22.05 | 7,081 |
| 2021-12-15 | $21.89 | $22.31 | $21.89 | $22.29 | $22.22 | 5,058 |
| 2021-12-14 | $21.96 | $22.02 | $21.86 | $21.95 | $21.88 | 5,640 |
| 2021-12-13 | $22.24 | $22.24 | $22.13 | $22.13 | $22.06 | 89,549 |
| 2021-12-10 | $22.21 | $22.31 | $22.21 | $22.30 | $22.24 | 15,370 |
| 2021-12-09 | $22.17 | $22.17 | $22.13 | $22.13 | $22.07 | 142 |
| 2021-12-08 | $22.30 | $22.30 | $22.18 | $22.27 | $22.20 | 9,144 |
| 2021-12-07 | $22.22 | $22.25 | $22.20 | $22.20 | $22.14 | 20,212 |
| 2021-12-06 | $21.87 | $21.90 | $21.84 | $21.85 | $21.79 | 2,958 |
| 2021-12-03 | $22.07 | $22.10 | $21.57 | $21.66 | $21.59 | 14,007 |
| 2021-12-02 | $21.53 | $22.18 | $21.53 | $22.07 | $22.01 | 8,144 |
| 2021-12-01 | $21.78 | $21.80 | $21.56 | $21.56 | $21.49 | 13,094 |
| 2021-11-30 | $21.80 | $21.85 | $21.74 | $21.75 | $21.68 | 16,002 |
| 2021-11-29 | $22.00 | $22.14 | $22.00 | $22.07 | $22.01 | 19,937 |
| 2021-11-26 | $21.89 | $21.89 | $21.77 | $21.77 | $21.71 | 820 |
| 2021-11-24 | $22.21 | $22.26 | $22.19 | $22.26 | $22.19 | 846 |
| 2021-11-23 | $22.08 | $22.21 | $22.08 | $22.21 | $22.14 | 956 |
| 2021-11-22 | $22.30 | $22.30 | $22.20 | $22.20 | $22.13 | 423 |
| 2021-11-19 | $22.27 | $22.31 | $22.22 | $22.25 | $22.18 | 20,567 |
| 2021-11-18 | $22.20 | $22.27 | $22.20 | $22.27 | $22.21 | 429 |
| 2021-11-17 | $22.27 | $22.29 | $22.20 | $22.20 | $22.14 | 1,100 |
| 2021-11-16 | $22.11 | $22.35 | $22.11 | $22.22 | $22.16 | 6,042 |
| 2021-11-15 | $22.30 | $22.30 | $22.20 | $22.20 | $22.13 | 26,231 |
| 2021-11-12 | $22.14 | $22.21 | $22.14 | $22.21 | $22.14 | 2,245 |
| 2021-11-11 | $22.10 | $22.11 | $22.09 | $22.09 | $22.02 | 1,061 |
| 2021-11-10 | $22.08 | $22.13 | $22.06 | $22.08 | $22.02 | 10,790 |
| 2021-11-09 | $22.39 | $22.39 | $22.18 | $22.24 | $22.17 | 5,476 |
| 2021-11-08 | $22.33 | $22.38 | $22.31 | $22.31 | $22.25 | 3,732 |
| 2021-11-05 | $22.29 | $22.33 | $22.28 | $22.29 | $22.22 | 12,975 |
| 2021-11-04 | $22.16 | $22.19 | $22.14 | $22.19 | $22.12 | 1,732 |
| 2021-11-03 | $22.00 | $22.10 | $22.00 | $22.10 | $22.03 | 1,465 |
| 2021-11-02 | $21.96 | $22.01 | $21.96 | $21.99 | $21.92 | 10,458 |
| 2021-11-01 | $21.87 | $21.90 | $21.85 | $21.89 | $21.83 | 7,908 |
| 2021-10-29 | $21.74 | $21.87 | $21.74 | $21.87 | $21.81 | 7,168 |
| 2021-10-28 | $21.84 | $21.84 | $21.70 | $21.77 | $21.71 | 9,031 |
| 2021-10-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.58 | 223 |
| 2021-10-26 | $21.62 | $21.80 | $21.62 | $21.70 | $21.64 | 14,785 |
| 2021-10-25 | $21.63 | $21.69 | $21.61 | $21.67 | $21.61 | 2,829 |
| 2021-10-22 | $21.60 | $21.62 | $21.54 | $21.60 | $21.54 | 18,838 |
| 2021-10-21 | $21.55 | $21.62 | $21.55 | $21.60 | $21.54 | 10,660 |
| 2021-10-20 | $21.61 | $21.61 | $21.54 | $21.54 | $21.47 | 10,771 |
| 2021-10-19 | $21.48 | $21.51 | $21.46 | $21.46 | $21.40 | 26,870 |
| 2021-10-18 | $21.23 | $21.34 | $21.23 | $21.31 | $21.25 | 28,800 |
| 2021-10-15 | $21.22 | $21.29 | $21.21 | $21.24 | $21.18 | 16,024 |
| 2021-10-14 | $21.04 | $21.11 | $21.02 | $21.06 | $21.00 | 6,625 |
| 2021-10-13 | $20.93 | $20.93 | $20.73 | $20.74 | $20.68 | 2,378 |
| 2021-10-12 | $20.68 | $20.74 | $20.60 | $20.66 | $20.60 | 21,794 |
| 2021-10-11 | $20.85 | $20.95 | $20.76 | $20.76 | $20.70 | 24,777 |
| 2021-10-08 | $20.92 | $20.94 | $20.88 | $20.91 | $20.84 | 39,734 |
| 2021-10-07 | $20.97 | $21.02 | $20.92 | $20.92 | $20.86 | 4,981 |
| 2021-10-06 | $20.60 | $20.76 | $20.60 | $20.75 | $20.69 | 10,424 |
| 2021-10-05 | $20.74 | $20.76 | $20.71 | $20.71 | $20.65 | 20,895 |
| 2021-10-04 | $20.46 | $20.65 | $20.43 | $20.49 | $20.43 | 9,504 |
| 2021-10-01 | $20.63 | $20.80 | $20.62 | $20.74 | $20.68 | 14,952 |
| 2021-09-30 | $20.88 | $20.88 | $20.57 | $20.57 | $20.51 | 4,342 |
| 2021-09-29 | $20.88 | $20.89 | $20.76 | $20.76 | $20.70 | 12,680 |
| 2021-09-28 | $21.23 | $21.23 | $20.76 | $20.76 | $20.70 | 19,137 |
| 2021-09-27 | $21.25 | $21.25 | $21.13 | $21.14 | $21.08 | 14,433 |
| 2021-09-24 | $21.15 | $21.23 | $21.15 | $21.20 | $21.14 | 5,124 |
| 2021-09-23 | $21.16 | $21.21 | $21.13 | $21.15 | $21.09 | 11,951 |
| 2021-09-22 | $20.84 | $20.98 | $20.82 | $20.92 | $20.86 | 17,318 |
| 2021-09-21 | $20.88 | $20.88 | $20.79 | $20.79 | $20.73 | 8,044 |
| 2021-09-20 | $20.95 | $20.95 | $20.61 | $20.77 | $20.71 | 1,646 |
| 2021-09-17 | $21.11 | $21.14 | $21.04 | $21.08 | $21.01 | 5,256 |
| 2021-09-16 | $21.18 | $21.28 | $21.14 | $21.25 | $21.19 | 27,145 |
| 2021-09-15 | $21.30 | $21.37 | $21.29 | $21.29 | $21.22 | 1,842 |
| 2021-09-14 | $21.47 | $21.47 | $21.04 | $21.13 | $21.06 | 20,530 |
| 2021-09-13 | $21.30 | $21.30 | $21.17 | $21.26 | $21.20 | 18,312 |
| 2021-09-10 | $21.52 | $21.52 | $21.22 | $21.22 | $21.16 | 65,163 |
| 2021-09-09 | $21.55 | $21.55 | $21.43 | $21.43 | $21.37 | 18,879 |
| 2021-09-08 | $21.56 | $21.56 | $21.49 | $21.49 | $21.43 | 8,135 |
| 2021-09-07 | $21.57 | $21.58 | $21.53 | $21.56 | $21.50 | 6,691 |
| 2021-09-03 | $21.62 | $21.66 | $21.59 | $21.62 | $21.56 | 8,458 |
| 2021-09-02 | $21.61 | $21.62 | $21.59 | $21.62 | $21.55 | 28,090 |
| 2021-09-01 | $21.54 | $21.61 | $21.52 | $21.56 | $21.49 | 12,734 |
| 2021-08-31 | $21.57 | $21.61 | $21.57 | $21.57 | $21.51 | 21,770 |
| 2021-08-30 | $21.59 | $21.60 | $21.53 | $21.60 | $21.53 | 5,682 |
| 2021-08-27 | $21.49 | $21.54 | $21.45 | $21.51 | $21.44 | 6,513 |
| 2021-08-26 | $21.35 | $21.37 | $21.34 | $21.34 | $21.28 | 2,540 |
| 2021-08-25 | $21.43 | $21.55 | $21.43 | $21.45 | $21.39 | 13,253 |
| 2021-08-24 | $21.39 | $21.43 | $21.33 | $21.40 | $21.34 | 6,625 |
| 2021-08-23 | $21.41 | $21.41 | $21.38 | $21.38 | $21.31 | 1,818 |
| 2021-08-20 | $21.23 | $21.24 | $21.21 | $21.23 | $21.17 | 6,981 |
| 2021-08-19 | $20.98 | $21.12 | $20.98 | $20.99 | $20.93 | 3,457 |
| 2021-08-18 | $21.21 | $21.21 | $21.05 | $21.05 | $20.99 | 5,560 |
| 2021-08-17 | $21.25 | $21.25 | $21.23 | $21.25 | $21.19 | 5,803 |
| 2021-08-16 | $21.30 | $21.40 | $21.30 | $21.40 | $21.33 | 1,437 |
| 2021-08-13 | $21.36 | $21.36 | $21.29 | $21.33 | $21.27 | 2,029 |
| 2021-08-12 | $21.32 | $21.34 | $21.32 | $21.34 | $21.28 | 241 |
| 2021-08-11 | $21.18 | $21.28 | $21.18 | $21.25 | $21.19 | 34,628 |
| 2021-08-10 | $21.21 | $21.21 | $21.19 | $21.19 | $21.13 | 450 |
| 2021-08-09 | $21.22 | $21.31 | $21.12 | $21.18 | $21.12 | 2,608 |
| 2021-08-06 | $21.20 | $21.22 | $21.20 | $21.20 | $21.13 | 3,019 |
| 2021-08-05 | $21.09 | $21.16 | $21.06 | $21.16 | $21.10 | 2,654 |
| 2021-08-04 | $21.07 | $21.10 | $21.02 | $21.06 | $21.00 | 29,150 |
| 2021-08-03 | $21.10 | $21.15 | $21.05 | $21.15 | $21.09 | 3,260 |
| 2021-08-02 | $21.15 | $21.16 | $21.00 | $21.00 | $20.94 | 683 |
| 2021-07-30 | $21.14 | $21.14 | $20.97 | $21.02 | $20.96 | 10,830 |
| 2021-07-29 | $21.17 | $21.18 | $21.17 | $21.18 | $21.11 | 10,437 |
| 2021-07-28 | $21.04 | $21.10 | $21.04 | $21.08 | $21.02 | 7,851 |
| 2021-07-27 | $21.10 | $21.12 | $20.98 | $21.06 | $21.00 | 5,179 |
| 2021-07-26 | $21.13 | $21.20 | $21.11 | $21.17 | $21.10 | 2,547 |
| 2021-07-23 | $21.12 | $21.16 | $21.12 | $21.12 | $21.06 | 826 |
| 2021-07-22 | $20.91 | $20.95 | $20.91 | $20.92 | $20.86 | 848 |
| 2021-07-21 | $20.87 | $20.92 | $20.86 | $20.88 | $20.82 | 4,306 |
| 2021-07-20 | $20.74 | $20.77 | $20.74 | $20.77 | $20.71 | 1,913 |
| 2021-07-19 | $20.48 | $20.48 | $20.35 | $20.45 | $20.39 | 6,995 |
| 2021-07-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.70 | 108 |
| 2021-07-15 | $20.98 | $20.98 | $20.90 | $20.91 | $20.85 | 8,252 |
| 2021-07-14 | $21.04 | $21.04 | $20.98 | $20.98 | $20.92 | 7,476 |
| 2021-07-13 | $21.06 | $21.06 | $20.95 | $20.96 | $20.90 | 11,899 |
| 2021-07-12 | $21.01 | $21.04 | $21.00 | $21.04 | $20.97 | 2,317 |
| 2021-07-09 | $20.94 | $21.01 | $20.94 | $20.98 | $20.92 | 7,514 |
| 2021-07-08 | $20.77 | $20.79 | $20.74 | $20.74 | $20.68 | 17,864 |
| 2021-07-07 | $20.85 | $20.98 | $20.85 | $20.91 | $20.85 | 6,334 |
| 2021-07-06 | $20.73 | $20.88 | $20.73 | $20.85 | $20.79 | 6,339 |
| 2021-07-02 | $20.88 | $20.92 | $20.88 | $20.88 | $20.82 | 1,882 |
| 2021-07-01 | $20.69 | $20.77 | $20.66 | $20.73 | $20.67 | 2,021 |
| 2021-06-30 | $20.63 | $20.66 | $20.62 | $20.64 | $20.58 | 7,370 |
| 2021-06-29 | $20.56 | $20.65 | $20.53 | $20.61 | $20.55 | 3,751 |
| 2021-06-28 | $20.56 | $20.60 | $20.56 | $20.60 | $20.54 | 656 |
| 2021-06-25 | $20.49 | $20.60 | $20.48 | $20.59 | $20.53 | 400,659 |
| 2021-06-24 | $20.53 | $20.53 | $20.43 | $20.49 | $20.43 | 5,144 |
| 2021-06-23 | $20.36 | $20.39 | $20.35 | $20.38 | $20.32 | 4,677 |
| 2021-06-22 | $20.39 | $20.46 | $20.35 | $20.42 | $20.36 | 4,737 |
| 2021-06-21 | $20.06 | $20.33 | $20.06 | $20.29 | $20.24 | 21,633 |
| 2021-06-18 | $19.91 | $20.17 | $19.91 | $20.08 | $20.02 | 10,890 |
| 2021-06-17 | $20.34 | $20.36 | $20.34 | $20.34 | $20.28 | 2,911 |
| 2021-06-16 | $20.40 | $20.43 | $20.28 | $20.32 | $20.26 | 15,910 |
| 2021-06-15 | $20.46 | $20.46 | $20.37 | $20.42 | $20.36 | 13,288 |
| 2021-06-14 | $20.46 | $20.46 | $20.38 | $20.46 | $20.40 | 14,921 |
| 2021-06-11 | $20.39 | $20.42 | $20.33 | $20.42 | $20.36 | 5,543 |
| 2021-06-10 | $20.39 | $20.45 | $20.36 | $20.44 | $20.38 | 69,732 |
| 2021-06-09 | $20.34 | $20.34 | $20.31 | $20.31 | $20.25 | 102,466 |
| 2021-06-08 | $20.27 | $20.35 | $20.27 | $20.33 | $20.27 | 59,636 |
| 2021-06-07 | $20.32 | $20.34 | $20.30 | $20.30 | $20.24 | 8,724 |
| 2021-06-04 | $20.28 | $20.36 | $20.28 | $20.33 | $20.27 | 19,106 |
| 2021-06-03 | $19.89 | $20.21 | $19.89 | $20.15 | $20.09 | 14,822 |
| 2021-06-02 | $20.10 | $20.24 | $20.10 | $20.21 | $20.15 | 954 |
| 2021-06-01 | $20.23 | $20.23 | $20.22 | $20.22 | $20.16 | 11,116 |
| 2021-05-28 | $20.25 | $20.25 | $20.21 | $20.21 | $20.15 | 3,867 |
| 2021-05-27 | $20.25 | $20.25 | $20.16 | $20.20 | $20.14 | 8,343 |
| 2021-05-26 | $20.00 | $20.20 | $20.00 | $20.16 | $20.10 | 5,896 |
| 2021-05-25 | $20.39 | $20.96 | $20.14 | $20.14 | $20.09 | 18,380 |
| 2021-05-24 | $21.93 | $22.43 | $20.16 | $20.21 | $20.15 | 87,369 |
| 2021-05-21 | $20.00 | $20.00 | $19.93 | $19.93 | $19.88 | 2,609,368 |
| 2021-05-20 | $20.02 | $20.02 | $19.94 | $19.94 | $19.88 | 139 |
| 2021-05-19 | $19.76 | $19.76 | $19.76 | $19.76 | $19.70 | 400 |
| 2021-05-18 | $20.00 | $20.00 | $19.81 | $19.81 | $19.75 | 400 |
| 2021-05-17 | $19.93 | $19.95 | $19.93 | $19.95 | $19.90 | 150 |
| 2021-05-14 | $20.09 | $20.09 | $20.06 | $20.06 | $20.00 | 105 |
| 2021-05-13 | $19.81 | $19.88 | $19.73 | $19.79 | $19.73 | 11,294 |
| 2021-05-12 | $19.80 | $19.80 | $19.51 | $19.51 | $19.45 | 8,474 |
| 2021-05-11 | $19.80 | $19.98 | $19.80 | $19.91 | $19.85 | 10,059 |
| 2021-05-10 | $20.11 | $20.11 | $20.11 | $20.11 | $20.05 | 119 |
| 2021-05-07 | $20.24 | $20.32 | $20.24 | $20.30 | $20.24 | 9,464 |
| 2021-05-06 | $20.00 | $20.13 | $19.96 | $20.13 | $20.07 | 1,055 |
| 2021-05-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.92 | 2,974 |
| 2021-05-04 | $19.94 | $20.12 | $19.93 | $20.12 | $20.06 | 2,974 |
| 2021-05-03 | $20.08 | $20.08 | $20.08 | $20.08 | $20.02 | 27 |
| 2021-04-30 | $20.07 | $20.11 | $20.05 | $20.06 | $20.00 | 471,802 |
| 2021-04-29 | $20.16 | $20.20 | $20.09 | $20.18 | $20.12 | 1,653 |
| 2021-04-28 | $20.14 | $20.14 | $20.07 | $20.07 | $20.01 | 3,079 |
| 2021-04-27 | $20.11 | $20.11 | $20.09 | $20.09 | $20.03 | 1,915 |
| 2021-04-26 | $20.10 | $20.14 | $20.09 | $20.09 | $20.03 | 5,016 |
| 2021-04-23 | $19.92 | $20.11 | $19.92 | $20.06 | $20.00 | 25,990 |
| 2021-04-22 | $20.03 | $20.03 | $19.84 | $19.84 | $19.78 | 2,159 |
Acruence Active Hedge U.S. Equity ETF (XVOL) News Headlines
Recent Acruence Active Hedge U.S. Equity ETF (XVOL) News
Similar Companies to Acruence Active Hedge U.S. Equity ETF (XVOL) 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 | -- | -- | -- |